Date,Open,High,Low,Close,Volume 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 20220808,0.590,0.590,0.580,0.585,2346300 20220810,0.585,0.590,0.575,0.575,3052700 20220811,0.580,0.585,0.575,0.580,12543100 20220812,0.560,0.560,0.550,0.555,2011200 20220815,0.555,0.555,0.535,0.540,4946700 20220816,0.535,0.545,0.530,0.545,2120000 20220817,0.540,0.540,0.535,0.535,437000 20220818,0.535,0.540,0.530,0.535,1982000 20220819,0.535,0.535,0.530,0.535,969200 20220822,0.530,0.535,0.530,0.530,1357500 20220823,0.530,0.530,0.510,0.510,5426800 20220824,0.510,0.515,0.495,0.500,3430600 20220825,0.500,0.510,0.495,0.495,3942300 20220826,0.500,0.525,0.500,0.510,7466500 20220829,0.505,0.510,0.490,0.490,3314500 20220830,0.495,0.495,0.480,0.490,3372700 20220831,0.485,0.490,0.480,0.480,2551300 20220901,0.485,0.505,0.480,0.505,4696100 20220902,0.500,0.505,0.495,0.500,2495100 20220905,0.500,0.505,0.485,0.490,1276200 20220906,0.485,0.495,0.480,0.495,4146500 20220907,0.495,0.495,0.480,0.490,2207300 20220908,0.485,0.520,0.480,0.520,6243700 20220909,0.515,0.515,0.500,0.505,2964200 20220912,0.510,0.515,0.505,0.510,2486300 20220913,0.510,0.520,0.505,0.520,4507600 20220914,0.505,0.515,0.500,0.505,4608700 20220915,0.510,0.510,0.490,0.500,2213700 20220916,0.495,0.500,0.490,0.495,5116100 20220919,0.495,0.495,0.480,0.480,3688400 20220920,0.485,0.490,0.480,0.485,1115600 20220921,0.485,0.490,0.470,0.475,3652000 20220922,0.475,0.480,0.465,0.475,1058300