Date,Open,High,Low,Close,Volume 20220216,0.660,0.670,0.655,0.665,2736600 20220217,0.665,0.670,0.660,0.660,1562000 20220218,0.665,0.665,0.660,0.660,524200 20220221,0.660,0.675,0.660,0.670,1525000 20220222,0.670,0.670,0.655,0.655,1725000 20220223,0.655,0.675,0.655,0.675,1879900 20220224,0.675,0.675,0.630,0.635,9108400 20220225,0.645,0.660,0.640,0.640,2484900 20220228,0.650,0.650,0.635,0.650,2716900 20220301,0.645,0.655,0.645,0.645,1329700 20220302,0.645,0.650,0.640,0.645,985200 20220303,0.650,0.650,0.640,0.645,1345400 20220304,0.645,0.645,0.635,0.645,3385300 20220307,0.635,0.650,0.630,0.630,1699700 20220308,0.635,0.635,0.610,0.615,4184300 20220309,0.620,0.625,0.615,0.620,1898000 20220310,0.625,0.640,0.625,0.640,2079700 20220311,0.640,0.645,0.635,0.640,1389500 20220314,0.645,0.645,0.630,0.630,1703100 20220315,0.630,0.635,0.610,0.620,4823700 20220316,0.615,0.630,0.610,0.615,3973300 20220317,0.620,0.640,0.620,0.640,1929500 20220318,0.645,0.665,0.635,0.640,13888300 20220321,0.645,0.660,0.645,0.660,2748600 20220322,0.655,0.660,0.635,0.640,4267100 20220323,0.640,0.645,0.630,0.635,3095400 20220324,0.635,0.645,0.630,0.645,1589200 20220325,0.640,0.655,0.640,0.655,1388200 20220328,0.655,0.665,0.650,0.660,1441300 20220329,0.655,0.675,0.655,0.675,3147800 20220330,0.675,0.680,0.665,0.675,2468100 20220331,0.670,0.675,0.665,0.675,2563900 20220401,0.675,0.675,0.665,0.665,767900 20220404,0.670,0.675,0.660,0.675,1704800 20220405,0.675,0.685,0.670,0.685,2960600 20220406,0.685,0.685,0.670,0.680,1818300 20220407,0.680,0.680,0.670,0.670,1009800 20220408,0.670,0.675,0.660,0.670,3103300 20220411,0.665,0.670,0.660,0.670,1746800 20220412,0.665,0.670,0.660,0.660,1756900 20220413,0.660,0.665,0.645,0.650,3681100 20220414,0.655,0.660,0.635,0.640,3498600 20220418,0.635,0.645,0.635,0.645,566600 20220419,0.645,0.650,0.640,0.640,1062800 20220420,0.645,0.650,0.640,0.640,1063200 20220421,0.640,0.645,0.640,0.640,671500 20220422,0.640,0.645,0.635,0.635,1390200 20220425,0.635,0.635,0.625,0.635,1710700 20220426,0.635,0.640,0.630,0.640,1204500 20220427,0.635,0.640,0.625,0.625,1490800 20220428,0.630,0.635,0.625,0.625,1524900 20220429,0.630,0.630,0.625,0.625,1135200 20220504,0.625,0.635,0.625,0.630,2901800 20220505,0.630,0.635,0.620,0.625,1669600 20220506,0.625,0.625,0.610,0.615,3240600 20220509,0.610,0.615,0.600,0.600,3892500 20220510,0.600,0.600,0.590,0.600,3609200 20220511,0.595,0.610,0.595,0.600,4971600 20220512,0.600,0.610,0.590,0.590,7821600 20220513,0.600,0.605,0.590,0.600,3804900