Date,Open,High,Low,Close,Volume 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 20220808,1.240,1.260,1.240,1.250,1189100 20220810,1.260,1.260,1.240,1.250,1803500 20220811,1.250,1.260,1.250,1.250,989900 20220812,1.240,1.240,1.220,1.220,1358600 20220815,1.230,1.230,1.220,1.220,654000 20220816,1.220,1.240,1.220,1.240,916800 20220817,1.230,1.250,1.230,1.240,1313600 20220818,1.230,1.240,1.230,1.240,406300 20220819,1.240,1.240,1.230,1.240,542400 20220822,1.230,1.240,1.220,1.230,1059200 20220823,1.220,1.230,1.220,1.220,310000 20220824,1.230,1.230,1.220,1.220,456300 20220825,1.220,1.230,1.220,1.220,306100 20220826,1.230,1.230,1.210,1.230,1406300 20220829,1.220,1.230,1.210,1.220,793200 20220830,1.220,1.230,1.210,1.220,332300 20220831,1.220,1.230,1.220,1.230,637300 20220901,1.230,1.230,1.220,1.230,220300 20220902,1.230,1.230,1.200,1.210,1969000 20220905,1.210,1.220,1.210,1.210,437100 20220906,1.210,1.220,1.200,1.210,1087200 20220907,1.210,1.210,1.190,1.200,2340200 20220908,1.210,1.210,1.200,1.210,750700 20220909,1.200,1.210,1.200,1.210,341600 20220912,1.210,1.210,1.180,1.180,4668200 20220913,1.180,1.190,1.180,1.190,2543200 20220914,1.180,1.190,1.170,1.180,1284200 20220915,1.190,1.190,1.170,1.180,428800 20220916,1.180,1.190,1.170,1.190,757700 20220919,1.190,1.190,1.180,1.180,361500 20220920,1.190,1.190,1.180,1.180,183200 20220921,1.180,1.190,1.180,1.180,737700 20220922,1.180,1.190,1.180,1.180,350100 20220923,1.180,1.180,1.150,1.160,3993600