Date,Open,High,Low,Close,Volume 20190319,1.160,1.160,1.140,1.140,4403500 20190320,1.150,1.160,1.130,1.150,17869500 20190321,1.150,1.160,1.140,1.160,4959700 20190322,1.160,1.160,1.150,1.150,3244900 20190325,1.150,1.170,1.150,1.170,7575300 20190326,1.170,1.180,1.160,1.180,5581300 20190327,1.180,1.180,1.160,1.180,5020700 20190328,1.170,1.180,1.170,1.170,4017100 20190329,1.180,1.180,1.140,1.160,14449700 20190401,1.170,1.180,1.160,1.160,6947100 20190402,1.170,1.180,1.150,1.160,13140800 20190403,1.160,1.170,1.160,1.170,4706000 20190404,1.170,1.170,1.160,1.160,5700200 20190405,1.160,1.160,1.150,1.150,2546100 20190408,1.160,1.170,1.150,1.170,5514700 20190409,1.160,1.170,1.150,1.160,4065300 20190410,1.150,1.180,1.150,1.170,8381400 20190411,1.160,1.170,1.160,1.160,4438500 20190412,1.170,1.180,1.150,1.170,6279600 20190415,1.170,1.170,1.150,1.160,6628200 20190416,1.170,1.170,1.150,1.160,12591800 20190417,1.150,1.160,1.140,1.150,5654200 20190418,1.160,1.160,1.150,1.160,1923000 20190422,1.160,1.160,1.150,1.160,2222900 20190423,1.160,1.160,1.150,1.160,3561600 20190424,1.150,1.170,1.150,1.170,12302600 20190425,1.160,1.170,1.160,1.170,2391900 20190426,1.170,1.180,1.160,1.180,4586000 20190429,1.180,1.190,1.170,1.180,3437300 20190430,1.180,1.190,1.170,1.180,11911300 20190502,1.180,1.200,1.170,1.190,7307600 20190503,1.200,1.220,1.190,1.200,8457800 20190506,1.160,1.170,1.150,1.150,3795400 20190507,1.150,1.160,1.140,1.150,5658800 20190508,1.150,1.160,1.140,1.150,7011200 20190509,1.150,1.150,1.120,1.140,7073400 20190510,1.140,1.160,1.140,1.160,7445500 20190513,1.150,1.170,1.140,1.150,7504800 20190514,1.140,1.160,1.130,1.160,7646600 20190515,1.150,1.170,1.150,1.170,6070600 20190516,1.160,1.170,1.150,1.150,2690800 20190517,1.150,1.160,1.140,1.150,2168600 20190521,1.150,1.170,1.150,1.160,4081400 20190522,1.160,1.170,1.160,1.170,4546500 20190523,1.160,1.170,1.160,1.160,6954000 20190524,1.150,1.170,1.150,1.170,5734200 20190527,1.160,1.170,1.160,1.170,886600 20190528,1.170,1.180,1.160,1.160,6806100 20190529,1.160,1.180,1.160,1.170,9187800 20190530,1.170,1.170,1.160,1.160,2247500 20190531,1.160,1.170,1.140,1.140,4462500 20190603,1.140,1.160,1.140,1.160,5822700 20190604,1.150,1.170,1.140,1.160,3245900 20190606,1.170,1.190,1.160,1.180,17188300 20190607,1.180,1.190,1.170,1.180,4338800 20190610,1.180,1.210,1.180,1.200,8851500 20190611,1.190,1.200,1.190,1.190,2123200 20190612,1.190,1.200,1.190,1.190,4709200 20190613,1.200,1.200,1.180,1.180,2235700 20190614,1.180,1.210,1.180,1.200,4603700