Date,Open,High,Low,Close,Volume 20230103,1.130,1.150,1.130,1.150,1491400 20230104,1.150,1.150,1.130,1.150,341300 20230105,1.150,1.160,1.150,1.150,958700 20230106,1.150,1.160,1.140,1.150,978200 20230109,1.150,1.170,1.150,1.160,1078900 20230110,1.170,1.170,1.150,1.160,253800 20230111,1.160,1.160,1.140,1.140,887700 20230112,1.150,1.160,1.140,1.160,970800 20230113,1.160,1.170,1.150,1.160,419200 20230116,1.160,1.200,1.160,1.170,1963000 20230117,1.180,1.190,1.160,1.170,2077200 20230118,1.170,1.170,1.150,1.160,1233200 20230119,1.160,1.170,1.160,1.170,1306600 20230120,1.160,1.180,1.160,1.180,1827300 20230125,1.180,1.210,1.180,1.190,3705100 20230126,1.200,1.220,1.190,1.220,1804900 20230127,1.210,1.220,1.200,1.210,1615900 20230130,1.210,1.220,1.200,1.210,1208000 20230131,1.210,1.220,1.190,1.210,3939600 20230201,1.200,1.210,1.190,1.210,3116800 20230202,1.210,1.220,1.180,1.190,5181400 20230203,1.190,1.200,1.180,1.190,6449300 20230206,1.180,1.190,1.180,1.190,980000 20230207,1.190,1.190,1.180,1.180,2537200 20230208,1.180,1.200,1.180,1.190,2460100 20230209,1.190,1.190,1.170,1.170,3253000 20230210,1.180,1.180,1.160,1.180,2469400 20230213,1.180,1.190,1.170,1.180,1828600 20230214,1.180,1.190,1.170,1.190,544200 20230215,1.190,1.190,1.170,1.180,1143400 20230216,1.170,1.190,1.170,1.170,2168100 20230217,1.180,1.180,1.160,1.170,3718300 20230220,1.170,1.180,1.160,1.170,1683500 20230221,1.170,1.170,1.140,1.140,4917000 20230222,1.140,1.150,1.130,1.140,2973600 20230223,1.140,1.160,1.140,1.160,2879700 20230224,1.140,1.140,1.100,1.120,3760100 20230227,1.120,1.120,1.080,1.100,6340900 20230228,1.100,1.120,1.080,1.120,4564900 20230301,1.110,1.120,1.100,1.110,1430300 20230302,1.120,1.130,1.110,1.120,5417600 20230303,1.120,1.120,1.110,1.120,507000 20230306,1.120,1.120,1.080,1.100,4500600 20230307,1.100,1.110,1.100,1.110,459900 20230308,1.100,1.100,1.080,1.090,1188600 20230309,1.090,1.090,1.080,1.090,315700 20230310,1.090,1.090,1.080,1.080,747400 20230313,1.080,1.080,1.060,1.070,4063400 20230314,1.080,1.090,1.060,1.070,2664800 20230315,1.080,1.090,1.080,1.080,558500 20230316,1.090,1.090,1.070,1.090,716500 20230317,1.080,1.090,1.080,1.080,1663500 20230320,1.080,1.090,1.050,1.060,3844400 20230321,1.070,1.090,1.070,1.080,2804400 20230322,1.080,1.090,1.070,1.070,1576100 20230323,1.070,1.090,1.070,1.080,885500 20230324,1.080,1.080,1.060,1.060,2760500 20230327,1.070,1.080,1.060,1.070,2446300 20230328,1.070,1.080,1.070,1.070,2168100 20230329,1.080,1.080,1.070,1.070,76500