Date,Open,High,Low,Close,Volume 20190725,1.200,1.210,1.190,1.210,4023000 20190726,1.210,1.210,1.200,1.210,2098900 20190729,1.200,1.210,1.190,1.200,2219600 20190730,1.210,1.230,1.200,1.200,4678600 20190731,1.190,1.210,1.190,1.200,20364200 20190801,1.200,1.210,1.190,1.210,6912200 20190802,1.210,1.250,1.200,1.250,15659500 20190805,1.240,1.250,1.220,1.220,7759800 20190806,1.200,1.200,1.150,1.180,17721800 20190807,1.170,1.190,1.160,1.160,15179200 20190808,1.170,1.180,1.160,1.170,13268200 20190813,1.170,1.200,1.160,1.170,14412600 20190814,1.170,1.190,1.170,1.190,5285200 20190815,1.180,1.180,1.160,1.180,4786900 20190816,1.180,1.180,1.170,1.180,2436700 20190819,1.180,1.200,1.170,1.190,8037300 20190820,1.190,1.200,1.170,1.200,7726700 20190821,1.200,1.220,1.190,1.220,9406900 20190822,1.200,1.210,1.180,1.190,11569100 20190823,1.190,1.210,1.180,1.210,9274300 20190826,1.190,1.220,1.190,1.210,6603300 20190827,1.210,1.210,1.190,1.190,6445600 20190828,1.190,1.220,1.180,1.220,9135300 20190829,1.220,1.220,1.210,1.210,2790000 20190830,1.210,1.230,1.200,1.220,6863100 20190902,1.220,1.230,1.210,1.220,4269000 20190903,1.220,1.230,1.220,1.230,1731900 20190904,1.230,1.240,1.220,1.230,6829200 20190905,1.240,1.250,1.230,1.250,4034400 20190906,1.260,1.270,1.220,1.230,13683000 20190909,1.240,1.240,1.210,1.220,7951400 20190910,1.220,1.230,1.210,1.220,3953200 20190911,1.210,1.220,1.200,1.220,4871400 20190912,1.220,1.240,1.220,1.230,3797600 20190913,1.220,1.240,1.220,1.230,3797000 20190916,1.230,1.240,1.210,1.230,6136800 20190917,1.220,1.230,1.210,1.220,6552600 20190918,1.220,1.220,1.190,1.200,12107900 20190919,1.200,1.200,1.180,1.200,12393800 20190920,1.200,1.200,1.180,1.200,17900300 20190923,1.200,1.200,1.190,1.200,2097700 20190924,1.200,1.220,1.190,1.210,7603400 20190925,1.210,1.250,1.200,1.240,17834100 20190926,1.250,1.260,1.220,1.240,6813200 20190927,1.240,1.240,1.210,1.220,7223500 20190930,1.220,1.250,1.220,1.240,3415700 20191001,1.240,1.270,1.230,1.270,7728500 20191002,1.260,1.260,1.230,1.250,11604100 20191003,1.240,1.250,1.230,1.240,4561800 20191004,1.230,1.250,1.220,1.240,1721000 20191007,1.250,1.270,1.240,1.250,3698500 20191008,1.250,1.270,1.250,1.260,4304000 20191009,1.260,1.280,1.250,1.270,8530900 20191010,1.260,1.270,1.250,1.260,5179400 20191011,1.250,1.270,1.250,1.270,5182200 20191014,1.260,1.280,1.260,1.260,9712200 20191015,1.270,1.280,1.260,1.270,4140200 20191016,1.270,1.290,1.270,1.280,9236400 20191017,1.280,1.290,1.270,1.290,2972800 20191018,1.290,1.290,1.250,1.260,4034100