Date,Open,High,Low,Close,Volume 20231116,0.845,0.845,0.835,0.835,381900 20231117,0.840,0.840,0.830,0.840,254400 20231120,0.840,0.840,0.835,0.840,342700 20231121,0.840,0.850,0.835,0.840,334500 20231122,0.840,0.850,0.830,0.850,539300 20231123,0.845,0.855,0.840,0.840,383600 20231124,0.850,0.850,0.835,0.835,465200 20231127,0.835,0.850,0.835,0.845,240100 20231128,0.845,0.850,0.840,0.840,375200 20231129,0.845,0.855,0.840,0.840,440400 20231130,0.840,0.845,0.810,0.810,3390500 20231201,0.815,0.825,0.810,0.815,1202700 20231204,0.820,0.825,0.810,0.820,1520400 20231205,0.820,0.840,0.820,0.825,623000 20231206,0.825,0.830,0.825,0.830,238500 20231207,0.825,0.840,0.825,0.835,804700 20231208,0.830,0.840,0.830,0.840,515500 20231211,0.840,0.845,0.830,0.830,845100 20231212,0.830,0.845,0.830,0.840,411200 20231213,0.840,0.850,0.840,0.845,422800 20231214,0.850,0.870,0.850,0.865,1041000 20231215,0.865,0.870,0.860,0.865,1205600 20231218,0.865,0.865,0.850,0.860,400100 20231219,0.855,0.865,0.855,0.860,153700 20231220,0.860,0.865,0.850,0.855,401400 20231221,0.855,0.865,0.850,0.860,418200 20231222,0.860,0.870,0.860,0.860,234900 20231226,0.870,0.880,0.865,0.875,613500 20231227,0.880,0.890,0.875,0.880,815300 20231228,0.880,0.895,0.880,0.885,416600 20231229,0.885,0.890,0.885,0.885,207700 20240102,0.885,0.890,0.880,0.880,468300 20240103,0.880,0.890,0.880,0.880,351300 20240104,0.880,0.885,0.870,0.870,466400 20240105,0.870,0.870,0.860,0.865,565100 20240108,0.860,0.865,0.850,0.855,452400 20240109,0.860,0.860,0.845,0.850,745200 20240110,0.850,0.860,0.845,0.845,1807400 20240111,0.850,0.855,0.845,0.855,581900 20240112,0.855,0.855,0.845,0.850,248400 20240115,0.850,0.850,0.840,0.840,740800 20240116,0.840,0.850,0.840,0.850,230100 20240117,0.850,0.850,0.835,0.835,885800 20240118,0.835,0.840,0.830,0.830,735600 20240119,0.835,0.850,0.830,0.850,2495700 20240122,0.845,0.850,0.840,0.845,861800 20240123,0.845,0.845,0.840,0.845,357300 20240124,0.860,0.865,0.855,0.860,810900 20240125,0.855,0.860,0.845,0.855,534600 20240126,0.855,0.870,0.855,0.870,761200 20240129,0.870,0.870,0.850,0.855,584900 20240130,0.850,0.865,0.850,0.855,543200 20240131,0.870,0.900,0.870,0.875,1135800 20240201,0.870,0.875,0.865,0.875,578400 20240202,0.875,0.880,0.870,0.870,1072400 20240205,0.870,0.875,0.835,0.840,2331700 20240206,0.840,0.860,0.840,0.850,653600 20240207,0.855,0.875,0.855,0.860,802400 20240208,0.865,0.870,0.850,0.850,944100 20240209,0.855,0.860,0.855,0.855,203500