Date,Open,High,Low,Close,Volume 20220914,0.540,0.555,0.530,0.535,33704700 20220915,0.535,0.545,0.525,0.540,16686700 20220916,0.540,0.545,0.535,0.535,3362700 20220919,0.540,0.540,0.530,0.530,6550700 20220920,0.535,0.535,0.525,0.530,8443100 20220921,0.530,0.535,0.520,0.520,6054200 20220922,0.520,0.525,0.515,0.520,6711300 20220923,0.520,0.525,0.515,0.520,4269300 20220926,0.520,0.520,0.505,0.505,1845400 20220927,0.505,0.510,0.500,0.505,3138200 20220928,0.505,0.505,0.485,0.490,4914000 20220929,0.490,0.500,0.480,0.480,2396200 20220930,0.480,0.490,0.475,0.480,5291700 20221003,0.480,0.480,0.470,0.470,2079200 20221004,0.480,0.485,0.475,0.475,2418600 20221005,0.480,0.485,0.475,0.480,1480600 20221006,0.485,0.490,0.480,0.485,1834800 20221007,0.480,0.485,0.480,0.485,642000 20221010,0.480,0.485,0.475,0.480,1428000 20221011,0.480,0.485,0.475,0.475,1131500 20221012,0.480,0.480,0.465,0.475,2562700 20221013,0.470,0.475,0.455,0.465,2300600 20221014,0.460,0.470,0.450,0.455,2031300 20221017,0.460,0.465,0.440,0.440,1518400 20221018,0.445,0.450,0.435,0.440,2193600 20221019,0.440,0.445,0.435,0.445,497000 20221020,0.440,0.450,0.435,0.440,1834700 20221021,0.440,0.440,0.425,0.430,857500 20221025,0.435,0.440,0.430,0.435,1687500 20221026,0.435,0.450,0.430,0.430,1588900 20221027,0.435,0.445,0.430,0.435,1543500 20221028,0.440,0.445,0.435,0.440,1947500 20221031,0.440,0.450,0.440,0.445,1363400 20221101,0.445,0.455,0.440,0.445,1673300 20221102,0.450,0.455,0.445,0.455,2354400 20221103,0.450,0.450,0.445,0.450,2487800 20221104,0.445,0.450,0.445,0.450,771200 20221107,0.450,0.455,0.445,0.450,2394900 20221108,0.450,0.450,0.445,0.450,1250300 20221109,0.455,0.455,0.445,0.445,1223100 20221110,0.450,0.450,0.440,0.440,1283900 20221111,0.440,0.445,0.435,0.440,3598000 20221114,0.440,0.445,0.435,0.435,2099300 20221115,0.440,0.440,0.430,0.435,1284200 20221116,0.435,0.435,0.430,0.430,1599200 20221117,0.430,0.435,0.430,0.430,641400 20221118,0.435,0.435,0.435,0.435,1280700 20221121,0.435,0.435,0.430,0.430,239000 20221122,0.435,0.435,0.430,0.430,623800 20221123,0.430,0.435,0.420,0.425,1180200 20221124,0.430,0.430,0.420,0.430,1765900 20221125,0.430,0.445,0.430,0.445,1744500 20221128,0.450,0.460,0.445,0.450,901000 20221129,0.445,0.455,0.440,0.450,1031500 20221130,0.450,0.460,0.445,0.445,1462100 20221201,0.450,0.455,0.440,0.440,1179200 20221202,0.440,0.450,0.440,0.445,382800 20221205,0.445,0.455,0.445,0.450,2304100 20221206,0.450,0.450,0.445,0.450,57200 20221207,0.445,0.445,0.435,0.440,2798200