Date,Open,High,Low,Close,Volume 20220328,1.290,1.300,1.280,1.290,2087900 20220329,1.300,1.300,1.280,1.290,1032100 20220330,1.300,1.300,1.280,1.300,1270500 20220331,1.290,1.300,1.280,1.290,1551900 20220401,1.300,1.300,1.280,1.280,1821200 20220404,1.290,1.300,1.280,1.290,754400 20220405,1.300,1.320,1.300,1.310,2174500 20220406,1.300,1.320,1.300,1.310,438000 20220407,1.310,1.320,1.310,1.320,1361600 20220408,1.310,1.320,1.300,1.310,1805800 20220411,1.310,1.310,1.300,1.300,949300 20220412,1.300,1.310,1.300,1.300,926800 20220413,1.300,1.310,1.300,1.300,514100 20220414,1.300,1.310,1.290,1.300,2887800 20220418,1.300,1.300,1.280,1.300,2130000 20220419,1.300,1.300,1.290,1.290,669500 20220420,1.300,1.300,1.290,1.290,560500 20220421,1.290,1.310,1.290,1.300,1548500 20220422,1.300,1.310,1.290,1.300,651800 20220425,1.300,1.310,1.300,1.310,766600 20220426,1.300,1.310,1.290,1.300,1264900 20220427,1.300,1.310,1.290,1.300,1800300 20220428,1.270,1.280,1.260,1.280,2733000 20220429,1.280,1.280,1.260,1.260,1560400 20220504,1.260,1.280,1.260,1.260,2454700 20220505,1.270,1.270,1.260,1.270,501600 20220506,1.260,1.270,1.250,1.260,2080000 20220509,1.260,1.260,1.250,1.250,347400 20220510,1.250,1.250,1.230,1.230,2449700 20220511,1.230,1.250,1.230,1.240,1004400 20220512,1.250,1.260,1.230,1.230,2269000 20220513,1.240,1.250,1.230,1.240,1390800 20220517,1.240,1.250,1.230,1.230,670900 20220518,1.240,1.250,1.240,1.250,182400 20220519,1.240,1.250,1.230,1.230,982600 20220520,1.240,1.250,1.230,1.240,1024200 20220523,1.240,1.250,1.230,1.240,501000 20220524,1.240,1.240,1.230,1.230,332200 20220525,1.230,1.240,1.230,1.230,652700 20220526,1.240,1.250,1.240,1.250,752000 20220527,1.250,1.250,1.240,1.240,277800 20220530,1.240,1.250,1.240,1.240,490800 20220531,1.240,1.250,1.240,1.240,338900 20220601,1.240,1.250,1.240,1.250,375300 20220602,1.240,1.250,1.240,1.240,382400 20220603,1.250,1.250,1.230,1.240,1379500 20220606,1.240,1.250,1.240,1.240,462800 20220607,1.240,1.250,1.240,1.240,268200 20220608,1.250,1.270,1.250,1.250,1077600 20220609,1.260,1.260,1.250,1.250,355500 20220610,1.250,1.260,1.240,1.250,892900 20220613,1.240,1.250,1.230,1.230,854100 20220614,1.230,1.240,1.220,1.230,2047400 20220615,1.230,1.240,1.230,1.230,308700 20220616,1.230,1.240,1.220,1.220,1272000 20220617,1.220,1.240,1.210,1.240,1910900 20220620,1.230,1.240,1.220,1.230,477500 20220621,1.230,1.240,1.220,1.230,628300 20220622,1.240,1.240,1.220,1.220,675400 20220623,1.230,1.230,1.220,1.220,299000