Date,Open,High,Low,Close,Volume 20221108,0.360,0.360,0.345,0.355,1393000 20221109,0.355,0.360,0.345,0.355,2592500 20221110,0.350,0.365,0.350,0.360,2148800 20221111,0.380,0.395,0.370,0.375,5425000 20221114,0.380,0.395,0.380,0.385,2880800 20221115,0.385,0.385,0.375,0.375,1809600 20221116,0.380,0.385,0.370,0.375,2608900 20221117,0.380,0.380,0.370,0.375,1525200 20221118,0.375,0.390,0.365,0.370,4023000 20221121,0.370,0.385,0.365,0.380,3025400 20221122,0.375,0.385,0.375,0.375,2002200 20221123,0.375,0.385,0.370,0.375,1092500 20221124,0.375,0.385,0.370,0.370,1154800 20221125,0.370,0.390,0.365,0.385,6574300 20221128,0.385,0.385,0.365,0.375,5187700 20221129,0.370,0.380,0.370,0.375,1158400 20221130,0.375,0.390,0.370,0.390,3345500 20221201,0.390,0.390,0.375,0.375,1748100 20221202,0.380,0.380,0.370,0.375,2191400 20221205,0.375,0.380,0.370,0.375,1099000 20221206,0.375,0.380,0.365,0.365,2480000 20221207,0.365,0.365,0.360,0.365,1139900 20221208,0.360,0.370,0.360,0.370,1567900 20221209,0.370,0.370,0.355,0.360,2672900 20221212,0.355,0.360,0.335,0.335,6298700 20221213,0.340,0.340,0.330,0.330,4643300 20221214,0.340,0.360,0.340,0.350,4700200 20221215,0.350,0.355,0.315,0.315,8142700 20221216,0.320,0.335,0.315,0.325,5308300 20221219,0.325,0.325,0.315,0.320,2126290 20221220,0.320,0.325,0.310,0.315,4927200 20221221,0.315,0.315,0.310,0.310,1542500 20221222,0.315,0.325,0.310,0.320,2575100 20221223,0.315,0.325,0.310,0.310,2574842 20221227,0.310,0.315,0.300,0.300,3760700 20221228,0.300,0.305,0.300,0.300,3654000 20221229,0.300,0.310,0.300,0.310,2171400 20221230,0.305,0.310,0.300,0.300,3922100 20230103,0.300,0.300,0.270,0.270,8080800 20230104,0.270,0.285,0.270,0.280,4148600 20230105,0.280,0.290,0.275,0.285,3373600 20230106,0.285,0.295,0.280,0.285,2482200 20230109,0.290,0.295,0.280,0.280,4010500 20230110,0.280,0.280,0.275,0.275,2483000 20230111,0.275,0.280,0.275,0.275,1226900 20230112,0.275,0.285,0.275,0.280,11656400 20230113,0.275,0.285,0.275,0.280,4660200 20230116,0.280,0.280,0.275,0.275,2593400 20230117,0.275,0.280,0.275,0.280,1129800 20230118,0.280,0.285,0.275,0.280,2289900 20230119,0.280,0.285,0.280,0.285,2384900 20230120,0.285,0.315,0.285,0.300,11938000 20230125,0.300,0.310,0.300,0.310,2877600 20230126,0.305,0.320,0.305,0.320,4308500 20230127,0.320,0.340,0.315,0.330,7768000 20230130,0.335,0.345,0.320,0.320,6332000 20230131,0.320,0.330,0.320,0.330,2883500 20230201,0.330,0.335,0.320,0.320,6254700 20230202,0.320,0.330,0.320,0.325,5202400 20230203,0.325,0.330,0.325,0.325,735700