Date,Open,High,Low,Close,Volume 20220517,0.605,0.610,0.590,0.595,2555800 20220518,0.600,0.605,0.595,0.605,2909300 20220519,0.600,0.600,0.590,0.600,931200 20220520,0.595,0.610,0.595,0.600,3228000 20220523,0.605,0.610,0.595,0.595,1151900 20220524,0.600,0.610,0.595,0.610,910200 20220525,0.610,0.665,0.610,0.655,13493000 20220526,0.650,0.655,0.640,0.650,2620800 20220527,0.645,0.655,0.640,0.650,1763100 20220530,0.645,0.650,0.640,0.650,2310600 20220531,0.645,0.655,0.635,0.650,3784000 20220601,0.650,0.655,0.640,0.650,2348700 20220602,0.645,0.650,0.640,0.650,1522300 20220603,0.650,0.650,0.645,0.645,1060700 20220606,0.645,0.650,0.640,0.645,1446300 20220607,0.645,0.660,0.640,0.660,6762900 20220608,0.660,0.665,0.655,0.660,4481700 20220613,0.690,0.695,0.690,0.690,67987200 20220614,0.690,0.700,0.690,0.700,36779400 20220615,0.695,0.700,0.695,0.695,6619700 20220616,0.695,0.700,0.695,0.695,1370100 20220617,0.695,0.700,0.695,0.695,5612400 20220620,0.695,0.700,0.695,0.695,1744600 20220621,0.695,0.700,0.695,0.700,3122000 20220622,0.695,0.700,0.695,0.695,2724100 20220623,0.700,0.700,0.695,0.700,2062900 20220624,0.695,0.700,0.695,0.700,1271000 20220627,0.695,0.700,0.695,0.695,1740300 20220628,0.695,0.700,0.695,0.695,1216800 20220629,0.695,0.700,0.695,0.695,1183100 20220630,0.695,0.700,0.695,0.700,1066000 20220701,0.695,0.700,0.695,0.695,913100 20220704,0.695,0.700,0.695,0.695,1438600 20220705,0.695,0.700,0.695,0.695,3929200 20220706,0.700,0.700,0.695,0.700,2342700 20220707,0.695,0.700,0.695,0.695,1062300 20220708,0.695,0.700,0.695,0.695,3486200 20220712,0.695,0.700,0.690,0.690,10397300 20220713,0.695,0.695,0.690,0.695,452100 20220714,0.695,0.695,0.690,0.690,1891400 20220715,0.695,0.700,0.690,0.695,7214200 20220718,0.695,0.700,0.690,0.695,1986700 20220719,0.695,0.700,0.690,0.700,768400 20220720,0.695,0.700,0.695,0.695,243400 20220721,0.695,0.700,0.695,0.700,1454900 20220722,0.700,0.700,0.695,0.700,210900 20220725,0.695,0.700,0.695,0.700,275500 20220726,0.700,0.700,0.695,0.695,78300 20220727,0.700,0.700,0.695,0.695,1558200 20220728,0.695,0.700,0.695,0.700,182700 20220729,0.700,0.700,0.695,0.695,1316300 20220801,0.695,0.700,0.695,0.700,608600 20220802,0.700,0.710,0.695,0.700,12977400 20220803,0.700,0.700,0.695,0.700,116800 20220804,0.695,0.705,0.695,0.700,2044700 20220805,0.695,0.705,0.695,0.705,1028500 20220808,0.700,0.705,0.700,0.705,1173900 20220810,0.700,0.705,0.700,0.705,815700