Date,Open,High,Low,Close,Volume 20211102,1.160,1.170,1.150,1.160,126800 20211103,1.160,1.170,1.150,1.160,280400 20211105,1.150,1.160,1.150,1.160,123700 20211108,1.160,1.160,1.150,1.160,125400 20211109,1.160,1.170,1.150,1.160,65500 20211110,1.160,1.170,1.150,1.170,107800 20211111,1.160,1.170,1.150,1.170,57300 20211112,1.170,1.180,1.170,1.180,441300 20211115,1.180,1.190,1.170,1.180,315900 20211116,1.170,1.180,1.170,1.180,118100 20211117,1.170,1.180,1.150,1.160,629200 20211118,1.160,1.160,1.150,1.160,145700 20211119,1.160,1.170,1.150,1.150,79200 20211122,1.160,1.160,1.150,1.160,74800 20211123,1.160,1.160,1.140,1.150,249900 20211124,1.150,1.180,1.150,1.180,477800 20211125,1.180,1.180,1.160,1.180,90100 20211126,1.170,1.170,1.140,1.150,341100 20211129,1.140,1.160,1.130,1.140,296100 20211130,1.140,1.150,1.120,1.140,235900 20211201,1.130,1.140,1.130,1.140,98900 20211202,1.130,1.140,1.120,1.120,236200 20211203,1.120,1.130,1.120,1.130,138600 20211206,1.130,1.130,1.120,1.120,196400 20211207,1.130,1.140,1.130,1.140,131800 20211208,1.140,1.140,1.130,1.140,59300 20211209,1.130,1.150,1.130,1.150,256000 20211210,1.150,1.160,1.140,1.150,65600 20211213,1.150,1.150,1.140,1.150,39900 20211214,1.150,1.150,1.130,1.140,115500 20211215,1.140,1.150,1.130,1.150,41700 20211216,1.130,1.140,1.130,1.140,74300 20211217,1.130,1.140,1.130,1.130,152988 20211220,1.130,1.140,1.120,1.140,169900 20211221,1.120,1.140,1.120,1.120,97000 20211222,1.140,1.140,1.120,1.140,9700 20211223,1.130,1.140,1.120,1.140,152500 20211224,1.120,1.140,1.120,1.130,70100 20211227,1.130,1.140,1.120,1.140,119100 20211228,1.140,1.140,1.130,1.130,146600 20211229,1.130,1.140,1.130,1.140,198100 20211230,1.130,1.140,1.130,1.140,36600 20211231,1.130,1.140,1.130,1.140,52300 20220103,1.140,1.140,1.130,1.130,88700 20220104,1.140,1.150,1.130,1.150,120200 20220105,1.150,1.150,1.130,1.140,33600 20220106,1.140,1.140,1.130,1.140,132700 20220107,1.140,1.140,1.130,1.140,92300 20220110,1.140,1.140,1.120,1.130,202000 20220111,1.130,1.130,1.120,1.130,221700 20220112,1.120,1.140,1.120,1.140,121000 20220113,1.140,1.140,1.130,1.140,54100 20220114,1.140,1.140,1.130,1.140,64600 20220117,1.130,1.140,1.130,1.140,61900 20220118,1.140,1.140,1.130,1.140,80700 20220119,1.130,1.140,1.130,1.140,309000 20220120,1.130,1.140,1.130,1.130,265700 20220121,1.140,1.140,1.130,1.130,163400 20220124,1.130,1.140,1.120,1.130,66900 20220125,1.140,1.140,1.120,1.130,94400