Date,Open,High,Low,Close,Volume 20210629,1.140,1.150,1.130,1.150,326100 20210630,1.150,1.150,1.130,1.130,426100 20210701,1.130,1.160,1.130,1.160,351200 20210702,1.150,1.150,1.140,1.140,130600 20210705,1.150,1.150,1.140,1.150,8700 20210706,1.150,1.150,1.140,1.150,64600 20210707,1.150,1.150,1.140,1.140,202900 20210708,1.150,1.150,1.130,1.140,192800 20210709,1.140,1.140,1.130,1.140,205300 20210712,1.140,1.140,1.130,1.140,48600 20210713,1.140,1.140,1.130,1.140,199800 20210714,1.140,1.140,1.130,1.140,109000 20210715,1.140,1.140,1.130,1.130,137600 20210716,1.130,1.140,1.130,1.140,54300 20210719,1.130,1.140,1.130,1.140,168100 20210721,1.130,1.140,1.120,1.130,392600 20210722,1.130,1.140,1.120,1.130,265200 20210723,1.130,1.140,1.120,1.130,258700 20210726,1.140,1.140,1.130,1.140,114000 20210727,1.140,1.140,1.120,1.130,252100 20210728,1.130,1.140,1.120,1.130,169500 20210729,1.120,1.130,1.120,1.130,95300 20210730,1.130,1.130,1.120,1.130,89700 20210802,1.130,1.130,1.120,1.130,112100 20210803,1.130,1.130,1.120,1.120,49600 20210804,1.120,1.130,1.120,1.130,86500 20210805,1.120,1.130,1.120,1.120,127100 20210806,1.130,1.130,1.120,1.130,223200 20210810,1.120,1.140,1.120,1.120,146400 20210811,1.130,1.130,1.120,1.130,83800 20210812,1.130,1.140,1.120,1.130,148400 20210813,1.130,1.130,1.120,1.130,43800 20210816,1.130,1.140,1.120,1.140,392200 20210817,1.130,1.140,1.120,1.130,150400 20210818,1.130,1.130,1.120,1.130,47100 20210819,1.130,1.130,1.120,1.130,247300 20210820,1.120,1.130,1.120,1.120,183100 20210823,1.120,1.130,1.120,1.130,81600 20210824,1.130,1.130,1.120,1.120,50000 20210825,1.130,1.130,1.120,1.120,55500 20210826,1.120,1.130,1.120,1.130,142800 20210827,1.120,1.130,1.110,1.120,321600 20210830,1.120,1.130,1.110,1.120,223700 20210831,1.120,1.130,1.120,1.130,199900 20210901,1.130,1.130,1.120,1.130,117600 20210902,1.130,1.130,1.120,1.130,85900 20210903,1.130,1.130,1.120,1.120,60900 20210906,1.130,1.130,1.120,1.130,192800 20210907,1.130,1.130,1.120,1.130,152500 20210908,1.130,1.140,1.120,1.140,138500 20210909,1.130,1.140,1.120,1.130,208700 20210910,1.130,1.140,1.130,1.140,81600 20210913,1.140,1.150,1.130,1.140,185000 20210914,1.140,1.150,1.130,1.140,102000 20210915,1.140,1.150,1.130,1.140,52300 20210916,1.140,1.150,1.130,1.140,140300 20210917,1.130,1.150,1.120,1.130,573700 20210920,1.130,1.140,1.120,1.130,393622 20210921,1.120,1.130,1.120,1.130,205200 20210922,1.130,1.130,1.120,1.120,56000