Date,Open,High,Low,Close,Volume 20230706,1.260,1.260,1.230,1.240,9563100 20230707,1.230,1.240,1.220,1.220,4968400 20230710,1.230,1.240,1.230,1.230,4040100 20230711,1.240,1.260,1.230,1.250,4412600 20230712,1.260,1.270,1.240,1.260,5834200 20230713,1.270,1.280,1.260,1.270,5989900 20230714,1.270,1.280,1.260,1.280,4666400 20230717,1.270,1.280,1.260,1.280,4028700 20230718,1.280,1.290,1.270,1.280,3039900 20230719,1.280,1.290,1.270,1.280,6269300 20230720,1.280,1.300,1.270,1.290,9032800 20230721,1.290,1.290,1.270,1.290,4440800 20230724,1.290,1.300,1.270,1.290,5105300 20230725,1.290,1.300,1.280,1.300,4238100 20230726,1.290,1.300,1.290,1.290,5760400 20230727,1.300,1.300,1.270,1.290,5026400 20230728,1.280,1.280,1.260,1.260,12178000 20230731,1.250,1.260,1.210,1.220,24399900 20230801,1.230,1.240,1.220,1.240,4282700 20230802,1.230,1.240,1.220,1.240,5141800 20230803,1.230,1.250,1.230,1.240,5073700 20230804,1.240,1.260,1.230,1.240,3923700 20230807,1.240,1.260,1.230,1.250,5883700 20230808,1.260,1.260,1.230,1.240,8472900 20230810,1.230,1.260,1.210,1.230,22805400 20230811,1.240,1.250,1.220,1.220,7532900 20230814,1.220,1.230,1.190,1.200,18258900 20230815,1.200,1.210,1.180,1.190,10505100 20230816,1.190,1.200,1.170,1.190,11869900 20230817,1.190,1.200,1.170,1.190,6312400 20230818,1.190,1.190,1.170,1.170,5008200 20230821,1.180,1.180,1.140,1.160,14085500 20230822,1.170,1.180,1.160,1.160,4667700 20230823,1.170,1.180,1.160,1.180,4210900 20230824,1.180,1.190,1.160,1.180,4564500 20230825,1.170,1.180,1.160,1.180,3218200 20230828,1.170,1.190,1.170,1.170,3028600 20230829,1.180,1.190,1.170,1.170,10158900 20230830,1.180,1.210,1.180,1.200,9682500 20230831,1.210,1.210,1.190,1.200,8316300 20230904,1.200,1.200,1.170,1.180,8394200 20230905,1.180,1.190,1.160,1.180,8799900 20230906,1.180,1.190,1.180,1.190,4404100 20230907,1.190,1.190,1.180,1.190,2415300 20230908,1.190,1.190,1.180,1.180,1278600 20230911,1.180,1.190,1.160,1.180,8154600 20230912,1.170,1.180,1.160,1.170,4021900 20230913,1.160,1.170,1.150,1.160,9797600 20230914,1.150,1.160,1.140,1.150,12641800 20230915,1.150,1.160,1.140,1.150,19169800 20230918,1.160,1.160,1.120,1.140,15115600 20230919,1.140,1.150,1.130,1.140,7621500 20230920,1.130,1.140,1.110,1.110,21613700 20230921,1.120,1.130,1.110,1.120,8398800 20230922,1.120,1.120,1.110,1.110,7718100 20230925,1.110,1.120,1.100,1.110,9972800 20230926,1.110,1.130,1.100,1.110,10208600 20230927,1.110,1.110,1.090,1.090,9377500 20230928,1.090,1.100,1.060,1.060,21523100 20230929,1.060,1.080,1.060,1.070,16054300