Date,Open,High,Low,Close,Volume 20190517,0.230,0.235,0.230,0.235,681000 20190521,0.230,0.235,0.230,0.235,2082400 20190522,0.235,0.235,0.230,0.230,2230800 20190523,0.235,0.235,0.225,0.230,6958400 20190524,0.230,0.235,0.230,0.235,2683400 20190527,0.230,0.235,0.230,0.235,1471600 20190528,0.235,0.235,0.230,0.230,5436200 20190529,0.230,0.235,0.230,0.230,3815600 20190530,0.235,0.235,0.225,0.225,3452300 20190531,0.225,0.230,0.225,0.225,4533500 20190603,0.230,0.230,0.225,0.230,1916900 20190604,0.230,0.230,0.225,0.230,877300 20190606,0.225,0.235,0.225,0.230,6764400 20190607,0.230,0.235,0.225,0.230,4862000 20190610,0.230,0.235,0.225,0.230,2797400 20190611,0.230,0.235,0.225,0.230,6900900 20190612,0.230,0.235,0.225,0.230,6115000 20190613,0.225,0.230,0.225,0.230,5289500 20190614,0.225,0.230,0.225,0.225,4030100 20190617,0.225,0.225,0.220,0.220,7471423 20190618,0.220,0.225,0.215,0.215,18877300 20190619,0.220,0.225,0.220,0.220,8627300 20190620,0.220,0.225,0.220,0.220,4985000 20190621,0.220,0.225,0.220,0.220,26474400 20190624,0.220,0.225,0.220,0.220,3504400 20190625,0.220,0.225,0.220,0.220,4109900 20190626,0.220,0.225,0.220,0.220,9694900 20190627,0.225,0.225,0.220,0.225,5541100 20190628,0.220,0.230,0.220,0.230,10218800 20190701,0.230,0.235,0.225,0.230,9461100 20190702,0.230,0.235,0.230,0.230,2935900 20190703,0.230,0.235,0.225,0.225,11386900 20190704,0.230,0.230,0.220,0.225,10705900 20190705,0.225,0.225,0.220,0.225,6279800 20190708,0.225,0.225,0.220,0.225,10277600 20190709,0.220,0.225,0.220,0.220,1797100 20190710,0.220,0.225,0.220,0.220,1119300 20190711,0.220,0.225,0.220,0.225,4879700 20190712,0.225,0.225,0.220,0.220,5744800 20190715,0.220,0.225,0.220,0.220,2357800 20190716,0.220,0.225,0.220,0.225,4510500 20190717,0.225,0.225,0.220,0.225,7363900 20190718,0.225,0.230,0.225,0.230,1007400 20190719,0.225,0.230,0.225,0.225,1507300 20190722,0.225,0.230,0.220,0.220,3250900 20190723,0.225,0.225,0.220,0.220,11092700 20190724,0.220,0.225,0.220,0.225,3402800 20190725,0.225,0.230,0.220,0.225,13764000 20190726,0.225,0.230,0.225,0.230,6629300 20190729,0.225,0.230,0.225,0.230,8554200 20190730,0.230,0.235,0.225,0.230,3328600 20190731,0.225,0.225,0.220,0.220,6550500 20190801,0.220,0.220,0.215,0.215,2463600 20190802,0.215,0.215,0.199,0.200,22338600 20190805,0.200,0.200,0.198,0.198,6545800 20190806,0.198,0.198,0.193,0.194,4923100 20190807,0.196,0.197,0.190,0.193,5493300 20190808,0.191,0.192,0.188,0.190,3022100 20190813,0.189,0.189,0.182,0.188,9064600 20190814,0.188,0.189,0.185,0.186,3325200