Date,Open,High,Low,Close,Volume 20210804,1.450,1.460,1.440,1.440,1383400 20210805,1.450,1.460,1.440,1.460,895800 20210806,1.450,1.470,1.450,1.450,917600 20210810,1.460,1.470,1.440,1.460,2329900 20210811,1.460,1.480,1.460,1.480,1529100 20210812,1.470,1.480,1.460,1.470,898500 20210813,1.470,1.470,1.450,1.470,2103600 20210816,1.420,1.420,1.390,1.420,1898500 20210817,1.420,1.420,1.400,1.410,1209100 20210818,1.410,1.430,1.410,1.420,775400 20210819,1.420,1.420,1.400,1.400,978900 20210820,1.410,1.420,1.400,1.410,483100 20210823,1.410,1.410,1.400,1.400,861100 20210824,1.410,1.420,1.400,1.420,736300 20210825,1.410,1.420,1.410,1.420,265000 20210826,1.410,1.430,1.400,1.430,2187200 20210827,1.420,1.420,1.400,1.410,624600 20210830,1.410,1.460,1.410,1.440,2795700 20210831,1.440,1.450,1.430,1.450,2597200 20210901,1.440,1.450,1.420,1.440,1235500 20210902,1.430,1.440,1.420,1.440,665400 20210903,1.430,1.470,1.430,1.460,1551000 20210906,1.470,1.470,1.440,1.460,459100 20210907,1.450,1.460,1.430,1.450,753600 20210908,1.440,1.450,1.410,1.430,1860000 20210909,1.430,1.430,1.400,1.410,1248300 20210910,1.430,1.440,1.420,1.420,686700 20210913,1.430,1.430,1.400,1.410,1801200 20210914,1.420,1.440,1.400,1.410,2144100 20210915,1.420,1.430,1.400,1.410,1607900 20210916,1.410,1.420,1.400,1.410,705400 20210917,1.410,1.410,1.370,1.410,2544100 20210920,1.410,1.420,1.390,1.390,1130400 20210921,1.390,1.410,1.390,1.410,423000 20210922,1.400,1.410,1.390,1.390,992900 20210923,1.390,1.450,1.390,1.450,2030300 20210924,1.450,1.450,1.420,1.420,2055300 20210927,1.420,1.430,1.420,1.430,274900 20210928,1.430,1.440,1.400,1.430,4019200 20210929,1.420,1.430,1.410,1.420,1640900 20210930,1.420,1.440,1.420,1.430,1173300 20211001,1.410,1.430,1.390,1.400,1603000 20211004,1.400,1.420,1.400,1.420,774600 20211005,1.400,1.410,1.390,1.400,897000 20211006,1.400,1.400,1.390,1.390,1083000 20211007,1.400,1.410,1.390,1.410,1970200 20211008,1.400,1.400,1.380,1.380,4096000 20211011,1.390,1.400,1.380,1.400,797600 20211012,1.400,1.400,1.390,1.400,230100 20211013,1.390,1.410,1.390,1.390,2849900 20211014,1.390,1.430,1.390,1.430,1921400 20211015,1.420,1.430,1.420,1.430,654800 20211018,1.420,1.430,1.410,1.430,1243600 20211019,1.430,1.430,1.400,1.410,1038300 20211020,1.410,1.420,1.390,1.400,2900500 20211021,1.400,1.410,1.390,1.390,2591800 20211022,1.390,1.400,1.390,1.390,1068800 20211025,1.400,1.400,1.380,1.400,1130900 20211026,1.400,1.400,1.390,1.400,1407200 20211027,1.390,1.400,1.390,1.400,304500