Date,Open,High,Low,Close,Volume 20210624,1.400,1.410,1.390,1.400,8918000 20210625,1.400,1.400,1.380,1.390,9491292 20210628,1.400,1.410,1.390,1.410,7299100 20210629,1.410,1.440,1.400,1.440,14248950 20210630,1.440,1.450,1.420,1.440,12924500 20210701,1.440,1.450,1.430,1.430,7654600 20210702,1.440,1.440,1.420,1.430,5581300 20210705,1.430,1.490,1.430,1.480,18758000 20210706,1.480,1.490,1.460,1.470,11937100 20210707,1.470,1.480,1.460,1.470,8737900 20210708,1.470,1.480,1.450,1.470,8045800 20210709,1.470,1.490,1.460,1.490,9478900 20210712,1.490,1.510,1.480,1.500,11528800 20210713,1.500,1.520,1.480,1.500,13227500 20210714,1.500,1.520,1.490,1.510,15839300 20210715,1.500,1.530,1.500,1.520,21580300 20210716,1.530,1.540,1.520,1.530,10936700 20210719,1.520,1.530,1.510,1.520,8885700 20210721,1.520,1.540,1.510,1.530,17694900 20210722,1.530,1.540,1.520,1.520,15378900 20210723,1.520,1.530,1.510,1.510,4250000 20210726,1.510,1.520,1.500,1.520,6222400 20210727,1.510,1.520,1.510,1.520,4230100 20210728,1.520,1.530,1.510,1.520,11754500 20210729,1.520,1.540,1.510,1.530,15288900 20210730,1.520,1.530,1.510,1.520,12384600 20210802,1.520,1.530,1.510,1.530,6846500 20210803,1.530,1.530,1.520,1.530,9066800 20210804,1.520,1.520,1.510,1.520,5473800 20210805,1.520,1.520,1.500,1.520,4526200 20210806,1.520,1.520,1.500,1.520,2884100 20210810,1.520,1.540,1.510,1.530,15188300 20210811,1.520,1.530,1.500,1.510,4437800 20210812,1.520,1.520,1.500,1.510,4030800 20210813,1.510,1.520,1.500,1.520,4260400 20210816,1.510,1.520,1.500,1.510,5917200 20210817,1.510,1.520,1.500,1.510,5594800 20210818,1.510,1.530,1.500,1.530,10869800 20210819,1.520,1.520,1.510,1.510,2731300 20210820,1.510,1.520,1.510,1.510,2557300 20210823,1.510,1.520,1.480,1.490,6498000 20210824,1.500,1.530,1.500,1.520,18367500 20210825,1.520,1.520,1.510,1.520,1835900 20210826,1.520,1.520,1.500,1.510,9369100 20210827,1.520,1.520,1.510,1.520,5618700 20210830,1.520,1.520,1.510,1.520,6478500 20210831,1.520,1.520,1.500,1.500,7868800 20210901,1.500,1.520,1.500,1.510,5052900 20210902,1.510,1.520,1.510,1.520,6606400 20210903,1.520,1.530,1.510,1.530,11303000 20210906,1.520,1.530,1.510,1.530,5075000 20210907,1.520,1.520,1.500,1.510,6632600 20210908,1.500,1.510,1.480,1.490,10255178 20210909,1.490,1.500,1.460,1.480,10494000 20210910,1.480,1.500,1.470,1.500,5184000 20210913,1.490,1.500,1.450,1.460,11366900 20210914,1.460,1.490,1.450,1.490,9962400 20210915,1.490,1.490,1.470,1.470,3577700 20210916,1.480,1.490,1.470,1.490,3080600 20210917,1.490,1.520,1.480,1.490,22927800