Date,Open,High,Low,Close,Volume 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 20220517,0.600,0.615,0.600,0.605,2573300 20220518,0.615,0.625,0.605,0.610,1804400 20220519,0.610,0.610,0.590,0.595,4034900 20220520,0.600,0.610,0.600,0.600,1652800 20220523,0.605,0.605,0.590,0.595,1467500 20220524,0.595,0.600,0.590,0.595,1705300 20220525,0.595,0.595,0.585,0.590,2527900 20220526,0.590,0.595,0.580,0.585,2235300 20220527,0.590,0.600,0.585,0.600,2237700 20220530,0.600,0.605,0.590,0.595,2707600 20220531,0.590,0.615,0.590,0.600,8029400 20220601,0.600,0.605,0.595,0.595,545600 20220602,0.595,0.600,0.590,0.595,954000 20220603,0.595,0.605,0.595,0.605,1189000 20220606,0.600,0.615,0.600,0.610,1821900 20220607,0.605,0.610,0.605,0.610,911600 20220608,0.610,0.625,0.605,0.620,3025900 20220609,0.620,0.640,0.615,0.630,4705000 20220610,0.630,0.640,0.615,0.620,2320100 20220613,0.615,0.625,0.600,0.600,4288300 20220614,0.600,0.605,0.585,0.585,3586400 20220615,0.590,0.600,0.585,0.590,1582800 20220616,0.595,0.595,0.585,0.590,1942900 20220617,0.585,0.590,0.565,0.580,7722600 20220620,0.570,0.580,0.565,0.570,2321400 20220621,0.570,0.580,0.565,0.575,1445500 20220622,0.575,0.575,0.560,0.560,2955000 20220623,0.570,0.575,0.565,0.575,1230000 20220624,0.570,0.580,0.570,0.580,1098100 20220627,0.580,0.585,0.570,0.570,1335700 20220628,0.570,0.580,0.570,0.575,1538600 20220629,0.575,0.580,0.570,0.570,1749400 20220630,0.570,0.575,0.570,0.570,1130500 20220701,0.570,0.575,0.565,0.570,1233500