Date,Open,High,Low,Close,Volume 20220401,1.470,1.490,1.460,1.480,7480800 20220404,1.480,1.490,1.470,1.490,3388200 20220405,1.490,1.500,1.480,1.490,6360100 20220406,1.480,1.490,1.440,1.440,20793700 20220407,1.440,1.460,1.440,1.450,5460900 20220408,1.460,1.470,1.450,1.460,13090100 20220411,1.450,1.460,1.440,1.450,7156100 20220412,1.440,1.450,1.430,1.440,2982400 20220413,1.450,1.460,1.430,1.440,7029200 20220414,1.450,1.470,1.440,1.460,5768100 20220418,1.450,1.460,1.450,1.450,1912300 20220419,1.450,1.470,1.440,1.440,5667200 20220420,1.450,1.470,1.450,1.450,6837400 20220421,1.460,1.480,1.460,1.460,5989600 20220422,1.460,1.480,1.450,1.470,5518900 20220425,1.460,1.470,1.450,1.460,8733800 20220426,1.460,1.470,1.440,1.440,5744100 20220427,1.440,1.450,1.430,1.450,5058400 20220428,1.440,1.470,1.440,1.460,4974400 20220429,1.470,1.470,1.450,1.450,5938400 20220504,1.450,1.460,1.420,1.430,11454000 20220505,1.440,1.450,1.430,1.450,6474300 20220506,1.430,1.450,1.420,1.440,16232000 20220509,1.440,1.460,1.430,1.450,16220500 20220510,1.440,1.440,1.400,1.400,19075500 20220511,1.410,1.420,1.400,1.400,14901700 20220512,1.400,1.410,1.360,1.370,22168400 20220513,1.350,1.370,1.340,1.350,10429900 20220517,1.360,1.370,1.330,1.350,18782900 20220518,1.360,1.370,1.350,1.360,15786900 20220519,1.340,1.360,1.330,1.350,7483400 20220520,1.360,1.360,1.350,1.350,6151100 20220523,1.350,1.360,1.340,1.340,13099300 20220524,1.350,1.360,1.330,1.340,5748800 20220525,1.330,1.340,1.320,1.330,12520400 20220526,1.330,1.340,1.320,1.320,4580300 20220527,1.330,1.330,1.310,1.330,13818400 20220530,1.330,1.370,1.330,1.360,6029800 20220531,1.360,1.380,1.360,1.360,13963100 20220601,1.370,1.370,1.360,1.370,3396600 20220602,1.360,1.360,1.340,1.360,7689600 20220603,1.350,1.360,1.340,1.340,5582700 20220606,1.340,1.360,1.330,1.350,8508400 20220607,1.340,1.360,1.340,1.360,6497300 20220608,1.360,1.360,1.350,1.350,6145200 20220609,1.350,1.360,1.340,1.340,9076100 20220610,1.340,1.340,1.330,1.330,3308100 20220613,1.320,1.330,1.300,1.300,17788400 20220614,1.300,1.300,1.270,1.280,14927600 20220615,1.290,1.320,1.280,1.280,12893000 20220616,1.310,1.350,1.300,1.330,21247400 20220617,1.320,1.340,1.310,1.330,24170000 20220620,1.340,1.340,1.320,1.320,6025900 20220621,1.330,1.360,1.320,1.350,7077700 20220622,1.350,1.360,1.340,1.340,9739300 20220623,1.350,1.360,1.340,1.350,6460800 20220624,1.350,1.360,1.350,1.350,4276400 20220627,1.360,1.390,1.350,1.370,18323100 20220628,1.350,1.360,1.340,1.360,9669500 20220629,1.350,1.370,1.340,1.350,8029000