Date,Open,High,Low,Close,Volume 20211029,1.500,1.530,1.500,1.520,12940000 20211101,1.520,1.530,1.500,1.500,6587900 20211102,1.510,1.530,1.490,1.520,8435700 20211103,1.520,1.530,1.490,1.520,10309900 20211105,1.520,1.530,1.510,1.530,9391500 20211108,1.520,1.530,1.520,1.530,3638800 20211109,1.530,1.540,1.500,1.510,9799700 20211110,1.500,1.510,1.480,1.490,11752800 20211111,1.480,1.520,1.480,1.520,5352700 20211112,1.520,1.530,1.500,1.510,8331600 20211115,1.520,1.520,1.500,1.520,5334600 20211116,1.510,1.520,1.490,1.500,15321700 20211117,1.500,1.510,1.490,1.500,9010300 20211118,1.480,1.500,1.470,1.480,8764700 20211119,1.480,1.490,1.470,1.480,7815900 20211122,1.480,1.490,1.470,1.470,5293800 20211123,1.480,1.520,1.470,1.490,18471300 20211124,1.490,1.510,1.490,1.510,9818800 20211125,1.510,1.520,1.500,1.510,7359000 20211126,1.510,1.510,1.480,1.490,7942300 20211129,1.480,1.500,1.470,1.480,8287800 20211130,1.490,1.500,1.470,1.470,14954400 20211201,1.470,1.480,1.450,1.480,10202000 20211202,1.470,1.480,1.450,1.450,7577800 20211203,1.460,1.490,1.440,1.480,9820000 20211206,1.470,1.490,1.470,1.490,4954700 20211207,1.490,1.500,1.480,1.500,5135200 20211208,1.510,1.510,1.490,1.500,3142600 20211209,1.500,1.520,1.490,1.520,9956100 20211210,1.510,1.520,1.500,1.520,3947900 20211213,1.520,1.530,1.500,1.500,6730700 20211214,1.510,1.520,1.490,1.500,7665600 20211215,1.500,1.510,1.500,1.500,3261900 20211216,1.500,1.520,1.500,1.500,2902900 20211217,1.500,1.510,1.480,1.500,11920900 20211220,1.490,1.490,1.480,1.480,3479800 20211221,1.480,1.490,1.480,1.490,3723300 20211222,1.490,1.490,1.470,1.490,4472500 20211223,1.480,1.500,1.470,1.480,4341100 20211224,1.480,1.490,1.480,1.490,1179300 20211227,1.490,1.500,1.480,1.490,3309200 20211228,1.500,1.500,1.490,1.500,1496400 20211229,1.500,1.520,1.490,1.520,3622700 20211230,1.520,1.520,1.510,1.520,2913600 20211231,1.520,1.530,1.520,1.520,2547000 20220103,1.530,1.540,1.520,1.530,5666900 20220104,1.530,1.540,1.520,1.530,2871500 20220105,1.520,1.530,1.510,1.520,4039000 20220106,1.520,1.520,1.480,1.480,6802000 20220107,1.490,1.500,1.480,1.490,5052400 20220110,1.480,1.490,1.450,1.450,11904200 20220111,1.460,1.460,1.430,1.450,12203000 20220112,1.450,1.480,1.450,1.470,7776400 20220113,1.490,1.490,1.460,1.460,4434000 20220114,1.460,1.470,1.440,1.450,9565100 20220117,1.450,1.470,1.440,1.450,5932100 20220118,1.460,1.470,1.440,1.460,7517000 20220119,1.460,1.480,1.440,1.450,16471500 20220120,1.450,1.470,1.450,1.450,5030500 20220121,1.460,1.470,1.440,1.450,8686200