Date,Open,High,Low,Close,Volume 20211027,0.500,0.505,0.495,0.505,283000 20211028,0.500,0.500,0.490,0.490,546800 20211029,0.495,0.500,0.480,0.480,1987200 20211101,0.490,0.495,0.485,0.495,526600 20211102,0.495,0.505,0.490,0.500,819800 20211103,0.500,0.505,0.500,0.505,249300 20211105,0.505,0.510,0.500,0.505,263700 20211108,0.500,0.505,0.495,0.495,1018500 20211109,0.500,0.505,0.495,0.505,708100 20211110,0.505,0.505,0.495,0.500,201100 20211111,0.500,0.505,0.495,0.505,403700 20211112,0.505,0.505,0.500,0.505,109800 20211115,0.500,0.500,0.495,0.500,117900 20211116,0.500,0.500,0.495,0.500,223900 20211117,0.500,0.500,0.495,0.495,115000 20211118,0.495,0.495,0.495,0.495,542300 20211119,0.495,0.500,0.490,0.495,112800 20211122,0.495,0.495,0.485,0.495,488200 20211123,0.495,0.495,0.490,0.495,23500 20211124,0.490,0.495,0.490,0.495,119100 20211125,0.490,0.495,0.485,0.490,512400 20211126,0.490,0.490,0.480,0.480,422900 20211129,0.475,0.480,0.470,0.480,646600 20211130,0.480,0.480,0.460,0.460,1055900 20211201,0.465,0.470,0.465,0.470,110300 20211202,0.470,0.470,0.460,0.465,170800 20211203,0.465,0.470,0.465,0.470,70700 20211206,0.470,0.475,0.460,0.470,143300 20211207,0.470,0.480,0.470,0.480,180700 20211208,0.480,0.485,0.475,0.475,262800 20211209,0.480,0.485,0.470,0.470,627200 20211210,0.475,0.475,0.470,0.475,170700 20211213,0.470,0.475,0.465,0.470,519400 20211214,0.470,0.475,0.465,0.470,233600 20211215,0.465,0.470,0.465,0.465,125500 20211216,0.470,0.475,0.465,0.465,165000 20211217,0.470,0.475,0.460,0.465,740400 20211220,0.460,0.460,0.450,0.455,502800 20211221,0.455,0.460,0.450,0.460,344900 20211222,0.460,0.460,0.450,0.455,537600 20211223,0.460,0.460,0.450,0.460,226800 20211224,0.460,0.470,0.455,0.465,342100 20211227,0.465,0.470,0.460,0.470,34100 20211228,0.470,0.475,0.460,0.465,618600 20211229,0.470,0.470,0.460,0.470,221600 20211230,0.470,0.470,0.460,0.465,483100 20211231,0.465,0.475,0.465,0.465,414200 20220103,0.465,0.470,0.465,0.470,359800 20220104,0.470,0.480,0.470,0.475,403200 20220105,0.475,0.475,0.470,0.475,332400 20220106,0.475,0.475,0.470,0.470,82800 20220107,0.470,0.475,0.470,0.470,598100 20220110,0.475,0.475,0.465,0.465,649200 20220111,0.465,0.470,0.460,0.470,48700 20220112,0.465,0.475,0.460,0.465,1111800 20220113,0.465,0.470,0.460,0.465,196900 20220114,0.460,0.470,0.460,0.465,330500 20220117,0.465,0.465,0.460,0.460,290100 20220118,0.465,0.470,0.460,0.460,1209390 20220119,0.465,0.465,0.455,0.455,411700