Date,Open,High,Low,Close,Volume 20230622,0.172,0.175,0.171,0.173,4094200 20230623,0.174,0.179,0.172,0.173,11816200 20230626,0.174,0.175,0.172,0.172,2501700 20230627,0.172,0.174,0.172,0.172,596900 20230628,0.172,0.174,0.168,0.170,12585500 20230630,0.170,0.173,0.167,0.173,6866800 20230703,0.173,0.174,0.169,0.169,4759400 20230704,0.170,0.171,0.169,0.171,1982700 20230705,0.171,0.171,0.168,0.169,4420600 20230706,0.169,0.170,0.167,0.169,4404400 20230707,0.169,0.169,0.167,0.169,4248800 20230710,0.168,0.169,0.159,0.160,5039100 20230711,0.162,0.165,0.161,0.164,2001900 20230712,0.164,0.171,0.164,0.168,4716200 20230713,0.169,0.170,0.168,0.168,2564000 20230714,0.168,0.170,0.167,0.169,3311100 20230717,0.169,0.171,0.168,0.169,3893600 20230719,0.135,0.137,0.112,0.116,56673100 20230720,0.114,0.116,0.113,0.113,9135900 20230721,0.113,0.114,0.110,0.112,7997200 20230724,0.111,0.111,0.105,0.108,13930200 20230725,0.103,0.107,0.102,0.105,14711391 20230726,0.105,0.111,0.102,0.108,29114400 20230727,0.108,0.113,0.107,0.112,18151100 20230728,0.112,0.113,0.110,0.111,9376800 20230731,0.111,0.111,0.104,0.105,10616700 20230801,0.106,0.106,0.102,0.103,4082400 20230802,0.103,0.104,0.101,0.103,6908400 20230803,0.102,0.104,0.101,0.104,5321300 20230804,0.103,0.107,0.103,0.104,7507400 20230807,0.104,0.104,0.102,0.102,1890700 20230808,0.103,0.104,0.102,0.103,4166700 20230810,0.102,0.104,0.102,0.103,5270400 20230811,0.101,0.102,0.095,0.096,22648400 20230814,0.096,0.096,0.088,0.091,12000000 20230815,0.090,0.092,0.089,0.089,6209600 20230816,0.088,0.091,0.085,0.088,9212400 20230817,0.087,0.087,0.083,0.085,9691600 20230818,0.084,0.084,0.075,0.079,11154400 20230821,0.079,0.080,0.078,0.078,2758900 20230822,0.078,0.079,0.076,0.076,4302600 20230823,0.076,0.077,0.072,0.076,5664200 20230824,0.075,0.075,0.073,0.074,2898200 20230825,0.073,0.073,0.070,0.071,6708000 20230828,0.071,0.074,0.070,0.071,7878200 20230829,0.071,0.074,0.071,0.072,3642100 20230830,0.073,0.074,0.070,0.070,6831800 20230831,0.070,0.072,0.068,0.068,44911800 20230904,0.068,0.068,0.060,0.060,22425967 20230905,0.060,0.060,0.055,0.057,10035500 20230906,0.057,0.062,0.055,0.060,17829500 20230907,0.061,0.063,0.055,0.055,22522600 20230908,0.056,0.059,0.056,0.056,12908600 20230911,0.057,0.058,0.055,0.057,18233500 20230912,0.057,0.059,0.056,0.058,6978800 20230913,0.058,0.059,0.050,0.052,39960200 20230914,0.052,0.054,0.051,0.054,5490100 20230915,0.054,0.054,0.048,0.048,58385300 20230918,0.048,0.049,0.047,0.048,11579957