Date,Open,High,Low,Close,Volume 20210510,1.390,1.400,1.360,1.360,3023600 20210511,1.370,1.380,1.370,1.370,1554100 20210512,1.360,1.390,1.360,1.360,3558500 20210514,1.370,1.370,1.330,1.350,4099200 20210517,1.350,1.410,1.330,1.400,3628200 20210518,1.400,1.430,1.390,1.410,1184500 20210519,1.430,1.430,1.400,1.410,1448700 20210520,1.420,1.430,1.410,1.430,635500 20210521,1.430,1.430,1.390,1.430,3420900 20210524,1.430,1.430,1.370,1.380,5156900 20210525,1.390,1.400,1.370,1.380,4090300 20210527,1.380,1.390,1.350,1.360,5687600 20210528,1.360,1.380,1.360,1.360,2418400 20210531,1.360,1.390,1.360,1.390,2194800 20210601,1.380,1.400,1.380,1.390,658300 20210602,1.390,1.430,1.390,1.430,1727500 20210603,1.410,1.430,1.410,1.410,1407200 20210604,1.420,1.420,1.410,1.410,341300 20210607,1.420,1.440,1.410,1.430,2280000 20210608,1.440,1.480,1.440,1.470,3916800 20210609,1.450,1.470,1.430,1.440,1729800 20210610,1.440,1.470,1.430,1.470,2879900 20210611,1.460,1.480,1.450,1.460,1121600 20210614,1.460,1.460,1.440,1.450,1132600 20210615,1.450,1.460,1.440,1.450,1793300 20210616,1.450,1.450,1.410,1.430,4095800 20210617,1.430,1.430,1.420,1.420,807400 20210618,1.430,1.440,1.410,1.430,2453700 20210621,1.420,1.440,1.400,1.420,3009500 20210622,1.400,1.420,1.400,1.400,1657700 20210623,1.410,1.420,1.400,1.410,967800 20210624,1.420,1.430,1.410,1.420,563200 20210625,1.430,1.430,1.420,1.420,752300 20210628,1.430,1.430,1.410,1.420,1255300 20210629,1.420,1.420,1.400,1.400,1091600 20210630,1.410,1.420,1.390,1.390,3315700 20210701,1.400,1.420,1.400,1.410,843300 20210702,1.430,1.440,1.420,1.440,952800 20210705,1.440,1.480,1.440,1.460,2114500 20210706,1.470,1.480,1.450,1.470,1919000 20210707,1.470,1.470,1.460,1.460,586500 20210708,1.470,1.470,1.430,1.440,910900 20210709,1.440,1.470,1.430,1.460,1180700 20210712,1.470,1.480,1.460,1.480,808500 20210713,1.480,1.480,1.460,1.480,1463500 20210714,1.470,1.490,1.470,1.490,1986900 20210715,1.480,1.490,1.450,1.470,1567200 20210716,1.470,1.490,1.470,1.470,2146900 20210719,1.470,1.480,1.450,1.470,1235200 20210721,1.470,1.480,1.450,1.460,2578400 20210722,1.460,1.480,1.450,1.480,2443500 20210723,1.470,1.470,1.460,1.460,293800 20210726,1.470,1.470,1.450,1.460,1612500 20210727,1.450,1.460,1.440,1.450,2445200 20210728,1.460,1.470,1.450,1.450,1746500 20210729,1.450,1.460,1.430,1.460,1557500 20210730,1.460,1.460,1.440,1.450,1692800 20210802,1.460,1.460,1.420,1.430,1925100 20210803,1.430,1.450,1.430,1.450,1728400 20210804,1.450,1.460,1.440,1.440,1383400