Date,Open,High,Low,Close,Volume 20211022,1.990,2.000,1.980,1.990,2203400 20211025,1.990,2.000,1.980,1.990,3348700 20211026,1.990,1.990,1.980,1.980,5193700 20211027,1.990,1.990,1.980,1.990,901700 20211028,1.990,2.000,1.980,1.990,3583300 20211101,2.130,2.140,2.120,2.120,24660200 20211102,2.130,2.130,2.120,2.130,8568000 20211103,2.130,2.140,2.120,2.120,12806400 20211105,2.130,2.130,2.120,2.130,6642300 20211108,2.130,2.180,2.120,2.150,19793400 20211109,2.160,2.170,2.150,2.160,2771400 20211111,2.290,2.320,2.270,2.310,30729300 20211112,2.320,2.340,2.310,2.330,19648100 20211116,2.360,2.380,2.360,2.370,22010300 20211117,2.370,2.380,2.360,2.370,4405300 20211118,2.370,2.380,2.360,2.380,12898300 20211119,2.370,2.380,2.370,2.370,6912600 20211122,2.350,2.350,2.340,2.340,7883100 20211123,2.350,2.350,2.340,2.340,4331200 20211124,2.350,2.360,2.340,2.350,7023100 20211125,2.350,2.360,2.340,2.350,6182500 20211126,2.350,2.350,2.340,2.340,3825500 20211129,2.340,2.350,2.340,2.340,4911900 20211130,2.340,2.350,2.330,2.330,13982000 20211201,2.340,2.340,2.320,2.340,11326400 20211202,2.330,2.340,2.330,2.330,9775300 20211203,2.330,2.330,2.320,2.330,4638900 20211206,2.330,2.340,2.320,2.320,5501000 20211207,2.330,2.340,2.330,2.330,1323700 20211208,2.330,2.340,2.320,2.320,2085800 20211209,2.330,2.340,2.320,2.340,3295300 20211210,2.330,2.340,2.330,2.330,1186400 20211213,2.330,2.340,2.330,2.330,1323200 20211214,2.330,2.340,2.330,2.330,2969200 20211215,2.330,2.340,2.330,2.330,1525000 20211216,2.330,2.340,2.330,2.330,1786200 20211217,2.330,2.340,2.330,2.340,9554100 20211220,2.330,2.340,2.320,2.330,4283000 20211221,2.330,2.330,2.320,2.320,2428100 20211222,2.330,2.340,2.320,2.340,5380700 20211223,2.340,2.340,2.330,2.330,1450800 20211224,2.340,2.340,2.330,2.330,424800 20211227,2.330,2.340,2.330,2.340,768800 20211228,2.330,2.340,2.330,2.340,495200 20211229,2.330,2.340,2.330,2.340,909200 20211230,2.340,2.340,2.330,2.330,1276900 20211231,2.330,2.340,2.330,2.330,1082552 20220103,2.330,2.340,2.330,2.330,555100 20220104,2.330,2.340,2.330,2.330,1551100 20220105,2.330,2.340,2.330,2.340,1542400 20220106,2.340,2.340,2.330,2.340,1639000 20220107,2.330,2.340,2.330,2.330,1720300 20220110,2.330,2.340,2.330,2.340,1589800 20220111,2.330,2.340,2.330,2.340,1795700 20220112,2.330,2.340,2.330,2.330,1002300 20220113,2.330,2.350,2.330,2.340,6239100 20220114,2.340,2.350,2.330,2.340,1904700