Date,Open,High,Low,Close,Volume 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 20190617,1.200,1.220,1.200,1.220,8756900 20190618,1.220,1.220,1.200,1.200,4542100 20190619,1.210,1.220,1.190,1.210,8720800 20190620,1.210,1.220,1.200,1.220,6601600 20190621,1.220,1.230,1.210,1.220,15734000 20190624,1.220,1.220,1.200,1.210,5815100 20190625,1.200,1.210,1.190,1.200,5462800 20190626,1.200,1.200,1.180,1.190,4722100 20190627,1.190,1.200,1.180,1.190,4333900 20190628,1.200,1.220,1.190,1.210,15317900 20190701,1.210,1.210,1.190,1.210,7442000 20190702,1.210,1.220,1.200,1.220,7889200 20190703,1.220,1.240,1.210,1.230,11967600 20190704,1.230,1.250,1.230,1.240,6990300 20190705,1.250,1.270,1.250,1.270,9865800 20190708,1.270,1.290,1.260,1.290,7667100 20190709,1.290,1.300,1.230,1.240,13989800 20190710,1.240,1.260,1.240,1.250,5358600 20190711,1.260,1.260,1.240,1.240,7130900 20190712,1.250,1.250,1.200,1.220,13595400 20190715,1.220,1.230,1.200,1.200,9898900 20190716,1.210,1.230,1.210,1.220,8124500 20190717,1.210,1.220,1.200,1.210,7025400 20190718,1.210,1.230,1.210,1.210,3800900 20190719,1.210,1.230,1.210,1.230,2767600 20190722,1.230,1.240,1.200,1.200,4109900 20190723,1.220,1.220,1.190,1.200,9606500 20190724,1.210,1.210,1.200,1.210,2174300 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