Date,Open,High,Low,Close,Volume 20210113,1.180,1.210,1.170,1.200,11325000 20210114,1.210,1.250,1.210,1.230,12894500 20210115,1.230,1.230,1.210,1.220,7787800 20210118,1.220,1.220,1.190,1.220,4702700 20210119,1.220,1.250,1.210,1.210,7826700 20210120,1.210,1.220,1.190,1.220,7861400 20210121,1.220,1.220,1.200,1.210,4729000 20210122,1.210,1.210,1.190,1.190,4840700 20210125,1.190,1.220,1.190,1.220,3777400 20210126,1.210,1.220,1.190,1.190,7197900 20210127,1.200,1.230,1.190,1.210,7093700 20210128,1.190,1.230,1.180,1.210,11616700 20210129,1.220,1.220,1.180,1.180,7349100 20210201,1.180,1.200,1.170,1.200,5758200 20210202,1.210,1.230,1.200,1.210,5111600 20210203,1.210,1.220,1.190,1.190,6014300 20210204,1.190,1.200,1.180,1.190,5832500 20210205,1.200,1.200,1.180,1.200,2494500 20210208,1.200,1.200,1.180,1.190,2590300 20210209,1.190,1.210,1.190,1.190,3531200 20210210,1.190,1.200,1.180,1.190,1972000 20210211,1.180,1.200,1.180,1.190,1105000 20210215,1.190,1.220,1.190,1.210,8209100 20210216,1.210,1.240,1.200,1.220,6096800 20210217,1.230,1.240,1.220,1.220,6278000 20210218,1.230,1.230,1.210,1.230,7958300 20210219,1.220,1.230,1.210,1.220,4603400 20210222,1.220,1.230,1.220,1.230,3324800 20210223,1.230,1.280,1.220,1.270,17887200 20210224,1.270,1.290,1.250,1.250,16769600 20210225,1.250,1.290,1.250,1.280,12302000 20210226,1.280,1.400,1.280,1.400,62339400 20210301,1.290,1.300,1.260,1.280,27992500 20210302,1.290,1.300,1.260,1.260,12303700 20210303,1.260,1.290,1.260,1.280,12726400 20210304,1.280,1.360,1.280,1.340,32020600 20210305,1.320,1.380,1.320,1.360,14752900 20210308,1.380,1.420,1.360,1.400,34181000 20210309,1.400,1.420,1.360,1.380,16904800 20210310,1.380,1.390,1.360,1.370,9652800 20210311,1.380,1.390,1.350,1.350,10323000 20210312,1.360,1.370,1.350,1.360,6456600 20210315,1.360,1.370,1.350,1.350,8462200 20210316,1.350,1.360,1.320,1.340,11111800 20210317,1.340,1.340,1.310,1.310,9480000 20210318,1.320,1.350,1.310,1.340,7867800 20210319,1.320,1.330,1.310,1.310,27272500 20210322,1.330,1.390,1.330,1.370,21201800 20210323,1.380,1.380,1.360,1.370,4704800 20210324,1.370,1.430,1.360,1.410,30619100 20210325,1.420,1.420,1.400,1.410,8823300 20210326,1.410,1.490,1.410,1.490,31401700 20210329,1.490,1.520,1.460,1.500,29096200 20210330,1.510,1.530,1.480,1.500,18552000 20210331,1.550,1.630,1.530,1.530,69244400 20210401,1.550,1.670,1.550,1.670,47033900 20210405,1.700,1.780,1.700,1.770,32362400 20210406,1.780,1.790,1.720,1.760,25112400 20210407,1.760,1.780,1.740,1.750,18901900 20210408,1.760,1.780,1.750,1.770,13163800