Date,Open,High,Low,Close,Volume 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 20190815,0.185,0.185,0.179,0.181,8116600 20190816,0.181,0.182,0.180,0.182,8722400 20190819,0.181,0.182,0.180,0.182,13601900 20190820,0.182,0.182,0.180,0.181,2028900 20190821,0.181,0.181,0.179,0.179,4718400 20190822,0.180,0.181,0.177,0.177,4412900 20190823,0.178,0.178,0.166,0.167,13309100 20190826,0.163,0.163,0.157,0.157,11174100 20190827,0.160,0.162,0.158,0.160,10678000 20190828,0.161,0.162,0.160,0.160,6897000 20190829,0.161,0.162,0.157,0.160,7433900 20190830,0.159,0.160,0.157,0.157,30120600 20190902,0.157,0.158,0.153,0.153,4966500 20190903,0.153,0.155,0.153,0.155,7893600 20190904,0.154,0.158,0.153,0.158,7447400 20190905,0.158,0.158,0.156,0.157,7606100 20190906,0.157,0.158,0.155,0.156,7593400 20190909,0.156,0.156,0.149,0.152,11354600 20190910,0.152,0.152,0.151,0.151,5594600 20190911,0.152,0.157,0.151,0.156,6918900 20190912,0.155,0.160,0.155,0.160,7884100