Date,Open,High,Low,Close,Volume 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 20220704,0.570,0.570,0.565,0.565,1041700 20220705,0.570,0.570,0.560,0.565,1724800 20220706,0.570,0.575,0.565,0.570,2523200 20220707,0.565,0.575,0.565,0.575,1209700 20220708,0.575,0.580,0.565,0.575,1390100 20220712,0.570,0.570,0.565,0.565,873300 20220713,0.565,0.570,0.565,0.565,998800 20220714,0.565,0.570,0.555,0.560,3612700 20220715,0.565,0.565,0.555,0.560,1545300 20220718,0.555,0.560,0.550,0.560,1704700 20220719,0.550,0.560,0.550,0.560,1724400 20220720,0.555,0.555,0.550,0.550,1478852 20220721,0.550,0.560,0.550,0.560,898900 20220722,0.560,0.570,0.560,0.570,2476400 20220725,0.570,0.575,0.565,0.570,1341000 20220726,0.565,0.590,0.565,0.585,2013000 20220727,0.585,0.590,0.580,0.585,856400 20220728,0.590,0.595,0.585,0.595,1106900 20220729,0.595,0.595,0.580,0.580,1009500 20220801,0.580,0.600,0.580,0.595,1415900 20220802,0.590,0.595,0.580,0.590,3868400 20220803,0.590,0.595,0.590,0.595,717400 20220804,0.600,0.600,0.590,0.595,2175100 20220805,0.595,0.595,0.575,0.590,5572000