Date,Open,High,Low,Close,Volume 20211022,1.240,1.250,1.240,1.240,917800 20211025,1.250,1.260,1.240,1.250,1150500 20211026,1.250,1.260,1.240,1.240,613500 20211027,1.250,1.260,1.250,1.250,1880500 20211028,1.240,1.250,1.240,1.250,1608300 20211029,1.250,1.260,1.240,1.240,1578900 20211101,1.250,1.260,1.240,1.240,1044000 20211102,1.250,1.280,1.240,1.270,3099200 20211103,1.270,1.270,1.240,1.250,5636800 20211105,1.250,1.270,1.240,1.270,1780500 20211108,1.270,1.280,1.260,1.260,1278600 20211109,1.270,1.280,1.260,1.270,939100 20211110,1.270,1.280,1.260,1.260,832200 20211111,1.270,1.280,1.270,1.280,1078200 20211112,1.270,1.290,1.270,1.280,3149500 20211115,1.280,1.280,1.270,1.270,595700 20211116,1.280,1.280,1.270,1.270,504500 20211117,1.270,1.280,1.250,1.260,1700600 20211118,1.260,1.280,1.260,1.280,1383700 20211119,1.280,1.280,1.270,1.280,1110400 20211122,1.280,1.290,1.270,1.290,1054000 20211123,1.280,1.320,1.280,1.320,3275700 20211124,1.320,1.360,1.320,1.360,5970100 20211125,1.360,1.380,1.350,1.360,4577400 20211126,1.370,1.370,1.350,1.360,4102000 20211129,1.350,1.390,1.350,1.370,5791500 20211130,1.380,1.380,1.310,1.320,6224300 20211201,1.320,1.350,1.310,1.350,2768200 20211202,1.340,1.360,1.330,1.360,1780100 20211203,1.350,1.360,1.340,1.350,1083200 20211206,1.350,1.400,1.350,1.370,4536100 20211207,1.370,1.380,1.350,1.370,1719500 20211208,1.360,1.380,1.360,1.370,1007500 20211209,1.380,1.390,1.370,1.370,2125400 20211210,1.370,1.380,1.370,1.380,1211600 20211213,1.380,1.390,1.360,1.370,1018400 20211214,1.370,1.380,1.360,1.370,941000 20211215,1.370,1.370,1.350,1.360,1379400 20211216,1.360,1.370,1.350,1.360,1040300 20211217,1.370,1.370,1.350,1.370,1334100 20211220,1.360,1.360,1.340,1.350,1370200 20211221,1.350,1.350,1.330,1.350,449300 20211222,1.350,1.350,1.330,1.350,732700 20211223,1.350,1.350,1.340,1.340,138700 20211224,1.350,1.350,1.340,1.350,93900 20211227,1.350,1.360,1.340,1.340,475500 20211228,1.350,1.360,1.340,1.360,438400 20211229,1.360,1.380,1.360,1.370,1348100 20211230,1.370,1.370,1.360,1.360,192200 20211231,1.360,1.370,1.350,1.360,587100 20220103,1.360,1.360,1.350,1.360,271900 20220104,1.360,1.370,1.360,1.370,1066000 20220105,1.370,1.370,1.350,1.360,1052600 20220106,1.350,1.350,1.340,1.340,1031500 20220107,1.340,1.360,1.340,1.360,718600 20220110,1.360,1.360,1.350,1.360,352600 20220111,1.350,1.360,1.350,1.360,324100 20220112,1.360,1.360,1.350,1.350,228900 20220113,1.350,1.360,1.340,1.350,753700 20220114,1.350,1.360,1.340,1.340,824700