Date,Open,High,Low,Close,Volume 20221028,0.825,0.830,0.810,0.815,1063200 20221031,0.815,0.830,0.805,0.815,1272100 20221101,0.815,0.875,0.815,0.865,1542700 20221102,0.850,0.890,0.840,0.890,2596200 20221103,0.870,0.870,0.845,0.845,1279600 20221104,0.845,0.860,0.835,0.855,1021500 20221107,0.850,0.865,0.850,0.855,550900 20221108,0.855,0.865,0.850,0.860,459600 20221109,0.855,0.865,0.855,0.860,644500 20221110,0.855,0.860,0.855,0.860,543700 20221111,0.865,0.910,0.865,0.900,5033200 20221114,0.900,0.900,0.885,0.895,1963300 20221115,0.895,0.895,0.880,0.885,3329800 20221116,0.890,0.915,0.890,0.905,2904500 20221117,0.905,0.905,0.900,0.905,347000 20221118,0.905,0.910,0.900,0.910,1494000 20221121,0.905,0.910,0.900,0.910,1273600 20221122,0.900,0.910,0.900,0.910,632800 20221123,0.910,0.910,0.895,0.900,3594600 20221124,0.900,0.900,0.890,0.890,579400 20221125,0.895,0.905,0.895,0.905,667200 20221128,0.905,0.905,0.895,0.905,2274300 20221129,0.900,0.905,0.895,0.900,292100 20221130,0.900,0.905,0.895,0.900,2572800 20221201,0.900,0.900,0.890,0.895,1009400 20221202,0.900,0.900,0.890,0.900,666400 20221205,0.900,0.900,0.895,0.900,277700 20221206,0.895,0.900,0.890,0.890,536000 20221207,0.895,0.900,0.885,0.890,1460500 20221208,0.890,0.890,0.885,0.885,371200 20221209,0.890,0.890,0.885,0.890,140600 20221212,0.890,0.890,0.885,0.885,203600 20221213,0.890,0.890,0.880,0.890,269300 20221214,0.890,0.905,0.885,0.895,831500 20221215,0.905,0.905,0.890,0.895,655900 20221216,0.895,0.910,0.890,0.910,3350500 20221219,0.905,0.910,0.895,0.905,551500 20221220,0.900,0.900,0.895,0.895,172800 20221221,0.895,0.895,0.890,0.895,239300 20221222,0.895,0.895,0.885,0.885,901000 20221223,0.885,0.890,0.880,0.885,1196500 20221227,0.885,0.895,0.885,0.895,330600 20221228,0.890,0.900,0.890,0.900,296300 20221229,0.900,0.900,0.890,0.890,296100 20221230,0.895,0.905,0.895,0.900,960900 20230103,0.900,0.920,0.900,0.910,678000 20230104,0.905,0.910,0.900,0.910,240300 20230105,0.905,0.925,0.905,0.920,1295200 20230106,0.920,0.920,0.905,0.905,432800 20230109,0.910,0.930,0.905,0.930,1416700 20230110,0.930,0.930,0.900,0.905,1594500 20230111,0.905,0.930,0.900,0.925,1688000 20230112,0.930,0.935,0.920,0.935,2780600 20230113,0.930,0.930,0.920,0.930,963400 20230116,0.930,0.930,0.920,0.930,394800 20230117,0.925,0.945,0.925,0.945,3281200 20230118,0.940,0.950,0.940,0.950,1285000 20230119,0.945,0.945,0.935,0.940,287600 20230120,0.945,0.955,0.940,0.955,2351400 20230125,0.955,0.975,0.950,0.975,4014000