Date,Open,High,Low,Close,Volume 20220901,0.935,0.940,0.935,0.935,780000 20220902,0.940,0.945,0.935,0.935,1310700 20220905,0.935,0.940,0.935,0.935,739800 20220906,0.935,0.940,0.935,0.935,344700 20220907,0.935,0.935,0.920,0.930,3267500 20220908,0.930,0.935,0.925,0.935,915000 20220909,0.930,0.940,0.930,0.935,1172700 20220912,0.935,0.940,0.930,0.940,1012000 20220913,0.935,0.940,0.935,0.940,289200 20220914,0.935,0.940,0.925,0.935,3980100 20220915,0.940,0.945,0.935,0.940,1069000 20220916,0.940,0.945,0.910,0.910,13031600 20220919,0.915,0.920,0.910,0.915,4536000 20220920,0.920,0.920,0.915,0.915,562400 20220921,0.915,0.920,0.910,0.920,2672100 20220922,0.915,0.925,0.905,0.925,3538400 20220923,0.920,0.925,0.910,0.925,3619500 20220926,0.925,0.925,0.895,0.900,5807000 20220927,0.900,0.900,0.890,0.895,1058600 20220928,0.890,0.895,0.875,0.875,3833300 20220929,0.885,0.895,0.880,0.880,1560600 20220930,0.880,0.900,0.875,0.900,2991700 20221003,0.895,0.895,0.860,0.860,2086000 20221004,0.870,0.885,0.870,0.885,863100 20221005,0.885,0.885,0.875,0.885,1165700 20221006,0.890,0.890,0.880,0.880,503700 20221007,0.885,0.890,0.880,0.890,624600 20221010,0.885,0.895,0.885,0.895,1373100 20221011,0.890,0.895,0.890,0.895,712200 20221012,0.890,0.890,0.865,0.875,2609500 20221013,0.870,0.875,0.865,0.865,1356200 20221014,0.855,0.860,0.840,0.840,1266500 20221017,0.840,0.845,0.805,0.805,3665800 20221018,0.815,0.825,0.815,0.820,797200 20221019,0.820,0.825,0.805,0.815,1017200 20221020,0.815,0.820,0.810,0.815,834600 20221021,0.815,0.815,0.790,0.790,1672000 20221025,0.790,0.810,0.790,0.795,1245800 20221026,0.800,0.820,0.800,0.815,1332500 20221027,0.820,0.825,0.815,0.825,768600 20221028,0.825,0.830,0.810,0.815,1063200 20221031,0.815,0.830,0.805,0.815,1272100 20221101,0.815,0.875,0.815,0.865,1542700 20221102,0.850,0.890,0.840,0.890,2596200 20221103,0.870,0.870,0.845,0.845,1279600 20221104,0.845,0.860,0.835,0.855,1021500 20221107,0.850,0.865,0.850,0.855,550900 20221108,0.855,0.865,0.850,0.860,459600 20221109,0.855,0.865,0.855,0.860,644500 20221110,0.855,0.860,0.855,0.860,543700 20221111,0.865,0.910,0.865,0.900,5033200 20221114,0.900,0.900,0.885,0.895,1963300 20221115,0.895,0.895,0.880,0.885,3329800 20221116,0.890,0.915,0.890,0.905,2904500 20221117,0.905,0.905,0.900,0.905,347000 20221118,0.905,0.910,0.900,0.910,1494000 20221121,0.905,0.910,0.900,0.910,1273600 20221122,0.900,0.910,0.900,0.910,632800 20221123,0.910,0.910,0.895,0.900,3594600 20221124,0.900,0.900,0.890,0.890,579400