Date,Open,High,Low,Close,Volume 20211029,0.043,0.046,0.042,0.044,1321400 20211101,0.044,0.044,0.041,0.042,1655500 20211102,0.043,0.045,0.042,0.042,1073300 20211103,0.040,0.041,0.040,0.040,1006400 20211105,0.042,0.042,0.039,0.040,520400 20211108,0.041,0.041,0.039,0.040,1057500 20211109,0.039,0.040,0.038,0.040,758400 20211110,0.040,0.040,0.037,0.037,303500 20211111,0.035,0.040,0.032,0.037,817200 20211112,0.037,0.037,0.037,0.037,100000 20211115,0.037,0.037,0.033,0.033,100000 20211116,0.033,0.037,0.033,0.037,357800 20211117,0.037,0.037,0.032,0.034,586300 20211118,0.034,0.034,0.033,0.033,259900 20211119,0.032,0.035,0.032,0.033,113300 20211123,0.036,0.036,0.032,0.034,551000 20211124,0.035,0.038,0.035,0.038,1276600 20211126,0.033,0.033,0.032,0.032,110600 20211129,0.031,0.033,0.031,0.032,280000 20211130,0.032,0.032,0.032,0.032,100000 20211201,0.033,0.035,0.032,0.032,691600 20211202,0.031,0.031,0.027,0.029,100600 20211206,0.029,0.029,0.029,0.029,130700 20211207,0.033,0.033,0.031,0.032,343200 20211208,0.033,0.034,0.031,0.031,414700 20211209,0.033,0.034,0.033,0.033,551000 20211213,0.031,0.031,0.031,0.031,50000 20211214,0.031,0.031,0.030,0.030,132900 20211215,0.033,0.033,0.033,0.033,50000 20211217,0.031,0.031,0.031,0.031,300000 20211220,0.031,0.031,0.029,0.029,364900 20211223,0.029,0.029,0.029,0.029,100 20211227,0.029,0.029,0.029,0.029,400 20211228,0.031,0.036,0.031,0.033,439800 20211230,0.033,0.033,0.030,0.031,166500 20220105,0.030,0.030,0.030,0.030,100000 20220111,0.030,0.030,0.030,0.030,30000 20220117,0.030,0.030,0.030,0.030,100000 20220118,0.030,0.034,0.029,0.034,15300 20220119,0.033,0.033,0.031,0.032,215000