Date,Open,High,Low,Close,Volume 20230912,0.790,0.805,0.785,0.800,266500 20230913,0.805,0.805,0.795,0.800,148800 20230914,0.800,0.805,0.795,0.800,16700 20230915,0.830,0.850,0.820,0.845,1228000 20230918,0.850,0.850,0.840,0.845,389900 20230919,0.850,0.855,0.840,0.845,114200 20230920,0.850,0.850,0.845,0.850,148900 20230921,0.840,0.840,0.825,0.825,259000 20230922,0.820,0.830,0.820,0.820,88900 20230925,0.825,0.845,0.825,0.845,97200 20230926,0.845,0.845,0.830,0.835,65600 20230927,0.835,0.845,0.835,0.835,65100 20230928,0.835,0.840,0.835,0.835,55700 20230929,0.835,0.840,0.835,0.835,23400 20231002,0.835,0.840,0.830,0.835,156000 20231003,0.840,0.840,0.830,0.830,112900 20231004,0.830,0.830,0.815,0.815,182200 20231005,0.820,0.820,0.805,0.810,90300 20231006,0.810,0.815,0.800,0.815,101500 20231009,0.815,0.820,0.805,0.820,27300 20231010,0.810,0.820,0.810,0.810,12200 20231011,0.810,0.810,0.810,0.810,63000 20231012,0.820,0.820,0.810,0.810,18500 20231013,0.805,0.810,0.800,0.810,240200 20231016,0.810,0.815,0.800,0.800,46800 20231017,0.800,0.805,0.800,0.805,54600 20231018,0.800,0.805,0.800,0.805,61300 20231019,0.795,0.795,0.785,0.785,41900 20231020,0.785,0.800,0.785,0.790,9000 20231023,0.790,0.795,0.785,0.785,96500 20231024,0.785,0.785,0.780,0.780,61300 20231025,0.785,0.785,0.770,0.775,167100 20231026,0.775,0.775,0.770,0.770,57200 20231027,0.770,0.775,0.770,0.775,30500 20231030,0.780,0.780,0.770,0.780,30900 20231031,0.780,0.785,0.750,0.760,513000 20231101,0.760,0.770,0.760,0.770,64400 20231102,0.775,0.775,0.770,0.775,45800 20231103,0.775,0.795,0.775,0.795,116600 20231106,0.795,0.795,0.785,0.785,117700 20231107,0.780,0.785,0.775,0.775,90700 20231108,0.775,0.775,0.775,0.775,10200 20231109,0.775,0.790,0.770,0.770,17400 20231110,0.775,0.775,0.750,0.765,145000 20231114,0.785,0.800,0.785,0.795,161300 20231115,0.795,0.830,0.795,0.825,281100 20231116,0.825,0.825,0.815,0.825,313900 20231117,0.825,0.825,0.815,0.820,76000 20231120,0.825,0.825,0.815,0.825,38000 20231121,0.830,0.840,0.825,0.830,256600 20231122,0.835,0.840,0.830,0.830,175000 20231123,0.830,0.835,0.825,0.835,200000 20231124,0.835,0.835,0.820,0.820,97300 20231127,0.820,0.825,0.815,0.825,96500 20231128,0.825,0.825,0.820,0.825,102200 20231129,0.825,0.835,0.825,0.835,90900 20231130,0.830,0.840,0.825,0.830,424900 20231201,0.830,0.840,0.830,0.840,86900 20231204,0.835,0.840,0.830,0.835,149700 20231205,0.840,0.840,0.825,0.825,81000