Date,Open,High,Low,Close,Volume 20240109,0.860,0.860,0.845,0.850,745200 20240110,0.850,0.860,0.845,0.845,1807400 20240111,0.850,0.855,0.845,0.855,581900 20240112,0.855,0.855,0.845,0.850,248400 20240115,0.850,0.850,0.840,0.840,740800 20240116,0.840,0.850,0.840,0.850,230100 20240117,0.850,0.850,0.835,0.835,885800 20240118,0.835,0.840,0.830,0.830,735600 20240119,0.835,0.850,0.830,0.850,2495700 20240122,0.845,0.850,0.840,0.845,861800 20240123,0.845,0.845,0.840,0.845,357300 20240124,0.860,0.865,0.855,0.860,810900 20240125,0.855,0.860,0.845,0.855,534600 20240126,0.855,0.870,0.855,0.870,761200 20240129,0.870,0.870,0.850,0.855,584900 20240130,0.850,0.865,0.850,0.855,543200 20240131,0.870,0.900,0.870,0.875,1135800 20240201,0.870,0.875,0.865,0.875,578400 20240202,0.875,0.880,0.870,0.870,1072400 20240205,0.870,0.875,0.835,0.840,2331700 20240206,0.840,0.860,0.840,0.850,653600 20240207,0.855,0.875,0.855,0.860,802400 20240208,0.865,0.870,0.850,0.850,944100 20240209,0.855,0.860,0.855,0.855,203500 20240213,0.845,0.845,0.830,0.830,507200 20240214,0.835,0.835,0.820,0.825,1304500 20240215,0.825,0.840,0.825,0.835,354000 20240216,0.835,0.850,0.830,0.840,1079100 20240219,0.840,0.860,0.835,0.845,1650800 20240220,0.845,0.860,0.835,0.860,1034800 20240221,0.855,0.855,0.845,0.855,502400 20240222,0.855,0.855,0.835,0.845,1072700 20240223,0.845,0.850,0.835,0.845,1135200 20240226,0.835,0.845,0.835,0.845,393000 20240227,0.840,0.840,0.830,0.830,977600 20240228,0.835,0.835,0.825,0.825,1385900 20240229,0.825,0.830,0.825,0.825,1749300 20240301,0.830,0.830,0.820,0.820,558100 20240304,0.820,0.825,0.820,0.820,320700 20240305,0.820,0.825,0.810,0.810,1134800 20240306,0.815,0.820,0.810,0.815,622200 20240307,0.820,0.820,0.810,0.810,715900 20240308,0.815,0.830,0.815,0.820,760900 20240311,0.820,0.825,0.815,0.815,498100 20240312,0.815,0.835,0.815,0.825,739200 20240313,0.820,0.830,0.820,0.820,1188500 20240314,0.830,0.840,0.830,0.835,994500 20240315,0.835,0.835,0.820,0.820,2441400 20240318,0.825,0.825,0.815,0.825,297700 20240319,0.825,0.825,0.810,0.815,548200 20240320,0.810,0.825,0.810,0.820,617700 20240321,0.820,0.840,0.820,0.835,661400 20240322,0.835,0.835,0.820,0.830,845200 20240325,0.830,0.835,0.825,0.825,246700 20240326,0.825,0.835,0.825,0.830,543400 20240327,0.835,0.840,0.830,0.840,535700 20240328,0.840,0.840,0.830,0.835,602700 20240401,0.835,0.840,0.835,0.835,221000 20240402,0.840,0.840,0.835,0.835,461800 20240403,0.840,0.840,0.835,0.840,557800