Date,Open,High,Low,Close,Volume 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 20220624,1.230,1.230,1.220,1.230,227300 20220627,1.230,1.240,1.220,1.240,434400 20220628,1.230,1.240,1.220,1.230,314400 20220629,1.230,1.250,1.230,1.230,1131900 20220630,1.230,1.250,1.230,1.230,808100 20220701,1.230,1.240,1.220,1.230,422300 20220704,1.230,1.250,1.230,1.240,607900 20220705,1.240,1.260,1.230,1.240,1619200 20220706,1.250,1.260,1.240,1.260,470900 20220707,1.250,1.260,1.240,1.250,562500 20220708,1.250,1.260,1.250,1.260,283400 20220712,1.260,1.260,1.240,1.240,918700 20220713,1.240,1.260,1.240,1.250,729600 20220714,1.250,1.260,1.240,1.260,1050600 20220715,1.250,1.260,1.250,1.250,353800 20220718,1.250,1.260,1.240,1.260,326700 20220719,1.260,1.260,1.250,1.260,181100 20220720,1.260,1.270,1.250,1.250,681600 20220721,1.250,1.260,1.250,1.260,423600 20220722,1.250,1.280,1.240,1.270,2517500 20220725,1.260,1.270,1.260,1.260,256300 20220726,1.250,1.270,1.250,1.260,252200 20220727,1.260,1.270,1.260,1.260,285900 20220728,1.270,1.270,1.260,1.270,199600 20220729,1.270,1.270,1.250,1.250,606500 20220801,1.250,1.270,1.250,1.260,278200 20220802,1.250,1.260,1.250,1.250,501300 20220803,1.250,1.260,1.250,1.260,292100 20220804,1.260,1.270,1.250,1.260,1017000 20220805,1.260,1.260,1.240,1.240,1773400