Date,Open,High,Low,Close,Volume 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 20230920,1.090,1.090,1.080,1.090,1239700 20230921,1.090,1.100,1.080,1.090,936800 20230922,1.090,1.120,1.090,1.120,3341100 20230925,1.120,1.130,1.110,1.110,845900 20230926,1.110,1.130,1.110,1.120,1266300 20230927,1.120,1.140,1.110,1.130,1908600 20230928,1.130,1.130,1.080,1.080,3631000 20230929,1.090,1.110,1.080,1.110,1396600 20231002,1.110,1.110,1.090,1.090,241100 20231003,1.100,1.100,1.080,1.090,723500 20231004,1.080,1.090,1.070,1.090,1740900 20231005,1.080,1.100,1.080,1.100,388200 20231006,1.100,1.100,1.090,1.090,457000 20231009,1.090,1.090,1.080,1.080,499100 20231010,1.080,1.100,1.080,1.090,749900 20231011,1.090,1.100,1.090,1.090,434100 20231012,1.090,1.100,1.090,1.100,427300 20231013,1.100,1.100,1.090,1.090,196400 20231016,1.090,1.100,1.080,1.090,298300 20231017,1.080,1.090,1.030,1.040,1736900 20231018,1.030,1.050,1.030,1.050,1002700 20231019,1.040,1.050,1.030,1.040,828200 20231020,1.030,1.040,1.020,1.020,1297900 20231023,1.030,1.030,1.020,1.020,592400 20231024,1.020,1.050,1.010,1.040,948500 20231025,1.040,1.050,1.030,1.040,1074900 20231026,1.040,1.040,1.020,1.030,1770600 20231027,1.030,1.030,1.010,1.020,967300 20231030,1.020,1.020,1.010,1.020,564000 20231031,1.010,1.030,1.010,1.030,842918 20231101,1.030,1.040,1.020,1.030,582600 20231102,1.030,1.030,1.020,1.030,309800 20231103,1.030,1.050,1.030,1.040,630600 20231106,1.050,1.050,1.030,1.050,1058900 20231107,1.050,1.060,1.050,1.060,851000 20231108,1.050,1.060,1.030,1.050,1737400 20231109,1.080,1.100,1.080,1.080,3127400 20231110,1.080,1.090,1.060,1.070,3131600 20231114,1.080,1.100,1.080,1.090,2183900 20231115,1.090,1.100,1.070,1.090,1262000 20231116,1.090,1.100,1.080,1.080,1588300 20231117,1.090,1.100,1.080,1.090,1094000 20231120,1.090,1.090,1.080,1.090,816800 20231121,1.090,1.090,1.080,1.090,518100