Date,Open,High,Low,Close,Volume 20221228,0.450,0.450,0.445,0.445,1244100 20221229,0.445,0.450,0.445,0.450,559300 20221230,0.450,0.450,0.440,0.445,1511100 20230103,0.450,0.450,0.440,0.450,377000 20230104,0.445,0.450,0.445,0.445,170000 20230105,0.445,0.455,0.445,0.455,1540600 20230106,0.455,0.455,0.450,0.450,740700 20230109,0.450,0.455,0.450,0.450,154200 20230110,0.450,0.455,0.445,0.445,632100 20230111,0.450,0.455,0.450,0.450,391000 20230112,0.450,0.450,0.445,0.450,311500 20230113,0.450,0.455,0.450,0.455,538400 20230116,0.455,0.455,0.450,0.455,245100 20230117,0.455,0.455,0.450,0.455,245300 20230118,0.455,0.455,0.450,0.455,573700 20230119,0.455,0.465,0.455,0.460,2385700 20230120,0.465,0.470,0.455,0.470,1342400 20230125,0.470,0.480,0.470,0.480,2386000 20230126,0.475,0.495,0.475,0.490,3846400 20230127,0.495,0.500,0.485,0.495,3060800 20230130,0.500,0.505,0.495,0.500,2868400 20230131,0.500,0.500,0.490,0.500,911900 20230201,0.500,0.500,0.495,0.500,1777400 20230202,0.500,0.505,0.495,0.505,1471900 20230203,0.505,0.505,0.500,0.500,822600 20230206,0.500,0.500,0.490,0.495,1565700 20230207,0.490,0.495,0.485,0.490,2061000 20230208,0.490,0.495,0.490,0.495,342400 20230209,0.495,0.495,0.480,0.490,758700 20230210,0.490,0.490,0.480,0.480,736000 20230213,0.480,0.485,0.475,0.475,484800 20230214,0.475,0.480,0.475,0.480,389700 20230215,0.480,0.485,0.475,0.480,438900 20230216,0.475,0.485,0.475,0.480,221900 20230217,0.480,0.480,0.475,0.475,219800 20230220,0.475,0.480,0.470,0.470,243200 20230221,0.475,0.480,0.475,0.480,431300 20230222,0.470,0.480,0.470,0.475,251500 20230223,0.475,0.480,0.470,0.480,283700 20230224,0.475,0.480,0.470,0.480,309400 20230227,0.475,0.475,0.470,0.470,126500 20230228,0.475,0.475,0.470,0.470,288800 20230301,0.470,0.475,0.465,0.470,488900 20230302,0.470,0.480,0.470,0.470,574600 20230303,0.475,0.475,0.470,0.475,188300 20230306,0.470,0.475,0.470,0.475,64600 20230307,0.470,0.475,0.470,0.475,138500 20230308,0.470,0.475,0.465,0.465,240000 20230309,0.470,0.470,0.465,0.470,167600 20230310,0.470,0.470,0.460,0.460,203600 20230313,0.465,0.465,0.445,0.450,1218000 20230314,0.455,0.460,0.445,0.455,523000 20230315,0.460,0.460,0.450,0.455,174900 20230316,0.455,0.455,0.445,0.450,262800 20230317,0.455,0.460,0.450,0.450,1133700 20230320,0.450,0.455,0.440,0.445,986200 20230321,0.445,0.450,0.445,0.445,307000 20230322,0.450,0.455,0.445,0.450,470500 20230323,0.450,0.455,0.445,0.445,219400 20230324,0.450,0.455,0.445,0.455,69200