Date,Open,High,Low,Close,Volume 20230623,1.010,1.010,1.000,1.000,361100 20230626,1.010,1.010,1.000,1.000,236400 20230627,1.020,1.040,1.020,1.030,4715000 20230628,1.040,1.040,1.030,1.040,1243900 20230630,1.030,1.040,1.030,1.040,1136700 20230703,1.040,1.040,1.030,1.040,814900 20230704,1.030,1.040,1.030,1.030,388300 20230705,1.030,1.040,1.020,1.020,1111200 20230706,1.030,1.030,1.020,1.020,216700 20230707,1.020,1.030,1.020,1.030,626400 20230710,1.030,1.040,1.020,1.030,2012800 20230711,1.030,1.040,1.020,1.020,745400 20230712,1.030,1.030,1.020,1.020,167500 20230713,1.030,1.040,1.020,1.040,1576000 20230714,1.040,1.040,1.030,1.040,198300 20230717,1.030,1.030,1.020,1.030,543700 20230718,1.020,1.030,1.020,1.020,157900 20230719,1.020,1.030,1.020,1.030,91200 20230720,1.020,1.030,1.020,1.030,318300 20230721,1.020,1.030,1.020,1.020,208300 20230724,1.020,1.030,1.020,1.020,320000 20230725,1.020,1.040,1.020,1.030,1397200 20230726,1.030,1.030,1.020,1.030,461400 20230727,1.030,1.030,1.020,1.020,319800 20230728,1.020,1.040,1.020,1.040,818000 20230731,1.030,1.040,1.030,1.040,100200 20230801,1.040,1.050,1.030,1.040,1125900 20230802,1.040,1.050,1.040,1.050,580800 20230803,1.050,1.050,1.030,1.050,1852700 20230804,1.050,1.090,1.050,1.080,8064200 20230807,1.080,1.100,1.080,1.090,4847700 20230808,1.090,1.090,1.070,1.080,2261800 20230810,1.080,1.090,1.060,1.070,2705100 20230811,1.050,1.060,1.040,1.050,1409900 20230814,1.040,1.050,1.040,1.040,780400 20230815,1.050,1.050,1.040,1.050,596300 20230816,1.040,1.050,1.040,1.050,838200 20230817,1.040,1.050,1.040,1.040,1119900 20230818,1.040,1.050,1.020,1.020,1599700 20230821,1.030,1.030,1.020,1.030,675900 20230822,1.030,1.030,1.020,1.030,851100 20230823,1.030,1.030,1.020,1.020,531400 20230824,1.020,1.030,1.020,1.020,430600 20230825,1.020,1.030,1.020,1.020,810400 20230828,1.020,1.030,1.020,1.030,1065600 20230829,1.020,1.030,1.020,1.020,914000 20230830,1.020,1.020,1.010,1.010,745700 20230831,1.020,1.030,1.010,1.020,998900 20230904,1.030,1.040,1.020,1.030,912300 20230905,1.030,1.050,1.030,1.040,1382600 20230906,1.040,1.060,1.030,1.050,3406900 20230907,1.050,1.080,1.050,1.080,2770200 20230908,1.080,1.080,1.070,1.080,1874900 20230911,1.080,1.080,1.060,1.060,805700 20230912,1.070,1.080,1.060,1.060,912600 20230913,1.060,1.080,1.060,1.070,1212200 20230914,1.080,1.090,1.070,1.090,2451100 20230915,1.090,1.090,1.080,1.090,778000 20230918,1.090,1.100,1.080,1.090,2311900 20230919,1.090,1.090,1.080,1.090,653300