Date,Open,High,Low,Close,Volume 20221111,0.880,0.890,0.870,0.885,222500 20221114,0.915,0.930,0.900,0.920,336300 20221115,0.920,0.940,0.920,0.940,111000 20221116,0.940,0.945,0.930,0.935,125700 20221117,0.930,0.945,0.930,0.940,161300 20221118,0.930,0.950,0.930,0.940,159000 20221121,0.950,0.950,0.935,0.935,61700 20221122,0.940,0.940,0.930,0.940,38000 20221123,0.940,0.945,0.930,0.945,21000 20221124,0.940,0.945,0.930,0.940,38300 20221125,0.940,0.940,0.930,0.940,32800 20221128,0.945,0.945,0.935,0.940,38800 20221129,0.940,0.940,0.935,0.940,39700 20221130,0.940,0.940,0.925,0.925,173000 20221201,0.925,0.950,0.925,0.945,106500 20221202,0.945,0.950,0.930,0.935,33400 20221205,0.940,0.950,0.935,0.945,132800 20221206,0.945,0.945,0.935,0.940,69600 20221207,0.940,0.945,0.930,0.940,17200 20221208,0.940,0.945,0.935,0.940,86300 20221209,0.940,0.945,0.940,0.940,118300 20221212,0.945,0.945,0.925,0.935,124100 20221213,0.930,0.940,0.925,0.930,80000 20221214,0.930,0.945,0.930,0.935,37700 20221215,0.940,0.940,0.930,0.935,28700 20221216,0.935,0.935,0.905,0.905,1681500 20221219,0.915,0.925,0.915,0.920,50200 20221220,0.925,0.925,0.910,0.920,101100 20221221,0.920,0.920,0.910,0.910,82200 20221222,0.910,0.920,0.910,0.910,25500 20221223,0.910,0.930,0.910,0.925,39500 20221227,0.920,0.925,0.915,0.920,132500 20221228,0.920,0.925,0.915,0.920,52600 20221229,0.920,0.930,0.920,0.925,115800 20221230,0.930,0.930,0.925,0.930,110000 20230103,0.920,0.935,0.920,0.930,15700 20230104,0.930,0.930,0.925,0.925,2900 20230105,0.920,0.935,0.920,0.925,103700 20230106,0.925,0.940,0.925,0.940,35900 20230109,0.940,0.940,0.925,0.925,22000 20230110,0.930,0.935,0.925,0.935,33000 20230111,0.935,0.935,0.925,0.935,32300 20230112,0.935,0.935,0.920,0.930,130100 20230113,0.930,0.930,0.915,0.920,184000 20230116,0.930,0.930,0.920,0.925,69600 20230117,0.930,0.935,0.925,0.925,69100 20230118,0.925,0.930,0.925,0.925,99800 20230119,0.930,0.935,0.925,0.930,159000 20230120,0.930,0.935,0.930,0.935,72600 20230125,0.925,0.925,0.900,0.915,163200 20230126,0.910,0.925,0.910,0.925,234600 20230127,0.925,0.930,0.915,0.920,294500 20230130,0.920,0.925,0.910,0.915,198800 20230131,0.910,0.920,0.910,0.910,105100 20230201,0.920,0.920,0.910,0.920,126700 20230202,0.920,0.920,0.910,0.920,128900 20230203,0.915,0.920,0.905,0.910,366400 20230206,0.910,0.910,0.895,0.900,632300 20230207,0.895,0.905,0.895,0.895,172700 20230208,0.895,0.910,0.895,0.900,173800