Date,Open,High,Low,Close,Volume 20220916,1.360,1.370,1.350,1.370,13421400 20220919,1.360,1.380,1.360,1.360,2781300 20220920,1.370,1.370,1.350,1.360,4643600 20220921,1.370,1.380,1.350,1.350,7644800 20220922,1.350,1.360,1.330,1.350,6729800 20220923,1.330,1.340,1.310,1.320,16724200 20220926,1.310,1.330,1.280,1.280,12198700 20220927,1.290,1.290,1.230,1.250,38540200 20220928,1.250,1.260,1.200,1.220,25737900 20220929,1.230,1.250,1.210,1.210,20437400 20220930,1.200,1.250,1.180,1.230,24951700 20221003,1.210,1.220,1.200,1.200,9531100 20221004,1.210,1.240,1.210,1.230,12250500 20221005,1.240,1.270,1.230,1.260,18835300 20221006,1.260,1.270,1.240,1.250,12364100 20221007,1.250,1.260,1.210,1.210,10686300 20221010,1.200,1.210,1.190,1.200,10742300 20221011,1.200,1.220,1.190,1.200,13521900 20221012,1.200,1.210,1.190,1.190,11002800 20221013,1.200,1.200,1.160,1.170,15235800 20221014,1.190,1.190,1.110,1.110,28152300 20221017,1.100,1.120,1.080,1.100,32255600 20221018,1.110,1.140,1.100,1.110,17435600 20221019,1.120,1.130,1.090,1.100,17580100 20221020,1.100,1.120,1.090,1.110,14035600 20221021,1.100,1.110,1.050,1.070,18078000 20221025,1.070,1.090,1.060,1.090,21610000 20221026,1.090,1.130,1.090,1.120,20367800 20221027,1.120,1.140,1.110,1.120,12262900 20221028,1.120,1.130,1.110,1.130,13174700 20221031,1.130,1.140,1.090,1.100,16121400 20221101,1.100,1.130,1.090,1.110,17349900 20221102,1.120,1.120,1.100,1.110,13993100 20221103,1.100,1.110,1.080,1.100,10124300 20221104,1.100,1.110,1.070,1.090,18292500 20221107,1.090,1.100,1.080,1.090,9793500 20221108,1.090,1.110,1.070,1.090,18429500 20221109,1.080,1.130,1.080,1.110,9338800 20221110,1.110,1.140,1.100,1.130,8667700 20221111,1.150,1.200,1.150,1.180,21896400 20221114,1.190,1.220,1.180,1.190,16201400 20221115,1.200,1.220,1.190,1.190,10594900 20221116,1.200,1.210,1.180,1.190,5668500 20221117,1.160,1.160,1.140,1.160,6827400 20221118,1.160,1.160,1.120,1.140,13603000 20221121,1.130,1.140,1.100,1.100,12607800 20221122,1.110,1.130,1.110,1.120,8846400 20221123,1.120,1.130,1.080,1.100,16663100 20221124,1.100,1.110,1.090,1.100,10241600 20221125,1.100,1.110,1.090,1.100,6481200 20221128,1.100,1.120,1.090,1.110,8089300 20221129,1.110,1.140,1.100,1.120,8350100 20221130,1.130,1.140,1.110,1.140,11512400 20221201,1.150,1.170,1.130,1.140,12535800 20221202,1.130,1.140,1.120,1.130,6423500 20221205,1.130,1.150,1.120,1.140,3791400 20221206,1.140,1.160,1.140,1.150,10919300 20221207,1.140,1.160,1.130,1.130,8383900 20221208,1.130,1.150,1.130,1.140,6004500 20221209,1.140,1.150,1.130,1.140,5822400