Date,Open,High,Low,Close,Volume 20230302,4.260,4.290,4.190,4.190,285800 20230303,4.190,4.230,4.110,4.120,487900 20230306,4.120,4.170,4.120,4.170,160400 20230307,4.170,4.170,4.030,4.070,358200 20230308,4.070,4.070,4.000,4.040,135200 20230309,4.020,4.060,4.010,4.010,127100 20230310,4.000,4.020,3.940,3.970,649300 20230313,3.930,3.960,3.880,3.880,265800 20230314,3.890,3.940,3.890,3.930,336900 20230315,4.030,4.030,3.930,3.990,200000 20230316,3.990,4.000,3.960,3.960,138200 20230317,3.950,3.990,3.950,3.960,360100 20230320,3.960,3.990,3.930,3.960,246400 20230321,3.960,3.970,3.910,3.950,191300 20230322,3.950,3.950,3.850,3.850,947300 20230323,3.850,3.850,3.780,3.790,909500 20230324,3.820,3.860,3.800,3.860,286700 20230327,3.850,3.880,3.830,3.830,214000 20230328,3.860,3.890,3.840,3.860,263400 20230329,3.880,3.930,3.850,3.920,365600 20230330,3.900,3.980,3.900,3.940,422900 20230331,3.950,3.990,3.940,3.990,585100 20230403,3.990,4.060,3.990,4.010,264400 20230404,4.010,4.040,3.980,4.000,306100 20230405,3.990,4.060,3.910,4.020,317700 20230406,4.050,4.050,3.980,3.990,177500 20230410,3.990,4.010,3.960,3.970,114700 20230411,3.950,3.970,3.910,3.940,320500 20230412,3.970,3.970,3.920,3.950,219200 20230413,3.960,3.960,3.920,3.950,148200 20230414,3.940,4.040,3.940,4.040,370700 20230417,4.040,4.040,3.990,3.990,202500 20230418,3.960,4.020,3.960,4.000,372600 20230419,3.980,4.000,3.890,3.930,589900 20230420,3.920,3.960,3.900,3.920,165400 20230421,3.920,3.950,3.900,3.930,212600 20230424,3.910,3.970,3.910,3.960,458100 20230425,3.990,3.990,3.930,3.950,440500 20230426,3.960,3.960,3.870,3.870,614200 20230427,3.870,3.930,3.870,3.890,205100 20230428,3.910,3.920,3.880,3.880,427100 20230502,3.900,3.940,3.880,3.900,447300 20230503,3.900,3.900,3.770,3.800,1269100 20230504,3.800,3.900,3.800,3.900,271300 20230505,3.900,3.920,3.880,3.890,113900 20230508,3.900,3.950,3.900,3.920,258700 20230509,3.900,3.920,3.820,3.820,431900 20230510,3.820,3.870,3.820,3.840,188100 20230511,3.860,3.860,3.820,3.830,137300 20230512,3.830,3.840,3.800,3.820,207300 20230515,3.800,3.830,3.790,3.800,234100 20230516,3.800,3.830,3.780,3.800,458400 20230517,3.780,3.820,3.780,3.790,213700 20230518,3.860,3.860,3.800,3.810,335800 20230519,3.820,3.860,3.800,3.840,342600 20230522,3.830,3.850,3.810,3.810,209000 20230523,3.820,3.840,3.780,3.820,284000 20230524,3.800,3.830,3.790,3.790,142300 20230525,3.800,3.810,3.750,3.750,432200 20230526,3.750,3.780,3.740,3.770,234700