Date,Open,High,Low,Close,Volume 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 20221125,1.070,1.090,1.060,1.070,1152000 20221128,1.070,1.080,1.060,1.060,879600 20221129,1.060,1.080,1.060,1.070,809700 20221130,1.070,1.080,1.070,1.070,1073000 20221201,1.070,1.080,1.060,1.070,1340700 20221202,1.070,1.080,1.060,1.080,907300 20221205,1.080,1.100,1.080,1.090,2175600 20221206,1.090,1.090,1.080,1.080,751700 20221207,1.080,1.090,1.070,1.070,295000 20221208,1.070,1.090,1.050,1.050,2025300 20221209,1.050,1.050,1.040,1.050,1783400 20221212,1.050,1.050,1.040,1.040,1527000 20221213,1.050,1.050,1.040,1.040,1265900 20221214,1.050,1.050,1.040,1.050,1745700 20221215,1.050,1.050,1.040,1.040,2513600 20221216,1.040,1.060,1.040,1.060,1770100 20221219,1.060,1.070,1.050,1.070,1045900 20221220,1.060,1.070,1.050,1.060,1030600 20221221,1.060,1.060,1.050,1.060,300100 20221222,1.060,1.060,1.050,1.050,655900 20221223,1.050,1.060,1.040,1.060,1123900 20221227,1.060,1.060,1.040,1.050,632400 20221228,1.040,1.050,1.040,1.050,403200 20221229,1.050,1.050,1.040,1.050,153100 20221230,1.050,1.050,1.040,1.040,693200 20230103,1.040,1.050,1.040,1.050,198600 20230104,1.040,1.050,1.040,1.050,265600 20230105,1.050,1.050,1.040,1.040,850100 20230106,1.040,1.050,1.040,1.050,621100 20230109,1.050,1.050,1.040,1.050,458800 20230110,1.040,1.050,1.040,1.040,386100 20230111,1.040,1.040,1.030,1.030,1323700 20230112,1.030,1.040,1.030,1.040,409500 20230113,1.040,1.050,1.020,1.030,1512200 20230116,1.030,1.040,1.020,1.030,1135300 20230117,1.030,1.040,1.020,1.040,712300 20230118,1.040,1.040,1.030,1.030,295100 20230119,1.030,1.040,1.030,1.040,1517800 20230120,1.030,1.050,1.030,1.050,681200 20230125,1.050,1.050,1.040,1.050,464500