Date,Open,High,Low,Close,Volume 20220901,1.230,1.230,1.220,1.230,220300 20220902,1.230,1.230,1.200,1.210,1969000 20220905,1.210,1.220,1.210,1.210,437100 20220906,1.210,1.220,1.200,1.210,1087200 20220907,1.210,1.210,1.190,1.200,2340200 20220908,1.210,1.210,1.200,1.210,750700 20220909,1.200,1.210,1.200,1.210,341600 20220912,1.210,1.210,1.180,1.180,4668200 20220913,1.180,1.190,1.180,1.190,2543200 20220914,1.180,1.190,1.170,1.180,1284200 20220915,1.190,1.190,1.170,1.180,428800 20220916,1.180,1.190,1.170,1.190,757700 20220919,1.190,1.190,1.180,1.180,361500 20220920,1.190,1.190,1.180,1.180,183200 20220921,1.180,1.190,1.180,1.180,737700 20220922,1.180,1.190,1.180,1.180,350100 20220923,1.180,1.180,1.150,1.160,3993600 20220926,1.160,1.160,1.120,1.120,4197300 20220927,1.120,1.140,1.120,1.140,1363900 20220928,1.130,1.150,1.120,1.120,1074800 20220929,1.130,1.140,1.120,1.120,534900 20220930,1.120,1.120,1.100,1.100,2196700 20221003,1.100,1.120,1.100,1.100,1193600 20221004,1.120,1.130,1.110,1.130,1023800 20221005,1.130,1.130,1.110,1.120,1435700 20221006,1.120,1.130,1.120,1.120,401000 20221007,1.120,1.130,1.110,1.110,841600 20221010,1.110,1.120,1.100,1.100,635900 20221011,1.110,1.110,1.090,1.110,1192700 20221012,1.110,1.110,1.090,1.110,775600 20221013,1.100,1.100,1.070,1.080,1190900 20221014,1.080,1.090,1.070,1.070,1527500 20221017,1.070,1.070,1.030,1.040,1505800 20221018,1.050,1.060,1.030,1.050,817100 20221019,1.050,1.050,1.030,1.030,884600 20221020,1.030,1.040,1.020,1.030,754200 20221021,1.030,1.040,1.020,1.020,671100 20221025,1.030,1.040,1.020,1.040,1540300 20221026,1.040,1.050,1.030,1.050,966600 20221027,1.040,1.060,1.040,1.060,860700 20221028,1.050,1.070,1.050,1.060,1183300 20221031,1.060,1.070,1.060,1.070,729200 20221101,1.060,1.080,1.060,1.070,1063200 20221102,1.060,1.070,1.050,1.060,1193000 20221103,1.050,1.060,1.040,1.050,904200 20221104,1.050,1.050,1.040,1.050,1689700 20221107,1.050,1.060,1.030,1.050,1319400 20221108,1.050,1.060,1.040,1.060,444100 20221109,1.060,1.060,1.050,1.050,489600 20221110,1.050,1.050,1.030,1.030,1380500 20221111,1.040,1.050,1.030,1.030,1607500 20221114,1.040,1.050,1.030,1.050,1158900 20221115,1.040,1.060,1.040,1.050,1351400 20221116,1.050,1.060,1.050,1.050,1209100 20221117,1.040,1.060,1.040,1.060,856700 20221118,1.050,1.060,1.050,1.060,1056400 20221121,1.050,1.060,1.050,1.060,469500 20221122,1.060,1.070,1.060,1.060,1015700 20221123,1.060,1.070,1.050,1.050,637300 20221124,1.060,1.070,1.060,1.070,1129600