Date,Open,High,Low,Close,Volume 20210322,1.170,1.200,1.170,1.200,4335600 20210323,1.200,1.200,1.180,1.190,1748600 20210324,1.180,1.190,1.180,1.190,508400 20210325,1.190,1.190,1.180,1.180,990600 20210326,1.180,1.190,1.180,1.190,924700 20210329,1.190,1.240,1.190,1.220,3030000 20210330,1.230,1.230,1.210,1.210,1265700 20210331,1.210,1.220,1.200,1.200,448600 20210401,1.200,1.220,1.200,1.210,602800 20210405,1.210,1.250,1.210,1.230,1270300 20210406,1.240,1.250,1.230,1.240,409600 20210407,1.230,1.250,1.230,1.250,736300 20210408,1.250,1.260,1.230,1.240,934800 20210409,1.240,1.250,1.230,1.230,199400 20210412,1.230,1.240,1.220,1.230,550600 20210413,1.230,1.230,1.220,1.220,225500 20210414,1.220,1.240,1.220,1.230,552400 20210415,1.230,1.230,1.220,1.220,125600 20210416,1.230,1.250,1.230,1.250,570000 20210419,1.250,1.260,1.240,1.240,709900 20210420,1.250,1.260,1.240,1.250,300400 20210421,1.240,1.240,1.230,1.230,572400 20210422,1.230,1.250,1.230,1.230,352100 20210423,1.240,1.240,1.230,1.240,158800 20210426,1.240,1.250,1.230,1.250,330600 20210427,1.240,1.250,1.230,1.250,281500 20210428,1.250,1.250,1.230,1.250,118400 20210429,1.250,1.250,1.220,1.220,554500 20210430,1.220,1.240,1.220,1.240,504200 20210503,1.230,1.240,1.210,1.210,440000 20210504,1.220,1.220,1.210,1.210,277500 20210505,1.210,1.210,1.190,1.210,646600 20210506,1.210,1.220,1.190,1.220,334900 20210507,1.220,1.220,1.200,1.200,332800 20210510,1.210,1.220,1.200,1.210,282400 20210511,1.210,1.210,1.190,1.200,437500 20210512,1.200,1.200,1.190,1.200,145700 20210514,1.190,1.190,1.130,1.160,71330800 20210517,1.160,1.170,1.140,1.170,252000 20210518,1.170,1.200,1.170,1.190,281700 20210519,1.180,1.180,1.160,1.170,159800 20210520,1.170,1.180,1.160,1.180,152800 20210521,1.180,1.180,1.160,1.170,191900 20210524,1.180,1.180,1.170,1.180,198600 20210525,1.180,1.180,1.170,1.180,126300 20210527,1.180,1.190,1.170,1.170,178600 20210528,1.180,1.190,1.170,1.180,259500 20210531,1.180,1.190,1.170,1.170,355500 20210601,1.180,1.180,1.170,1.180,104900 20210602,1.180,1.180,1.170,1.180,212700 20210603,1.180,1.180,1.170,1.170,92800 20210604,1.180,1.180,1.170,1.170,267800 20210607,1.180,1.190,1.170,1.190,202900 20210608,1.190,1.190,1.180,1.190,69900 20210609,1.190,1.190,1.180,1.180,62900 20210610,1.180,1.190,1.180,1.190,193900 20210611,1.190,1.190,1.180,1.190,213000 20210614,1.190,1.200,1.180,1.200,353300 20210615,1.200,1.200,1.180,1.180,1147400 20210616,1.180,1.180,1.170,1.170,158200