Date,Open,High,Low,Close,Volume 20190522,1.820,1.830,1.810,1.820,140700 20190523,1.810,1.820,1.780,1.780,138700 20190524,1.770,1.800,1.770,1.800,155200 20190527,1.790,1.800,1.780,1.800,38500 20190528,1.780,1.800,1.780,1.790,80700 20190529,1.780,1.820,1.780,1.790,1163100 20190530,1.800,1.800,1.780,1.790,79200 20190531,1.790,1.800,1.780,1.800,138700 20190603,1.790,1.800,1.770,1.800,142300 20190604,1.800,1.830,1.790,1.820,184400 20190606,1.800,1.820,1.770,1.800,270300 20190607,1.780,1.810,1.780,1.790,123400 20190610,1.800,1.810,1.790,1.810,79900 20190611,1.800,1.820,1.790,1.810,242700 20190612,1.810,1.840,1.810,1.820,104200 20190613,1.830,1.850,1.820,1.840,223800 20190614,1.850,1.850,1.840,1.850,201000 20190617,1.850,1.860,1.850,1.860,67100 20190618,1.860,1.880,1.850,1.870,162100 20190619,1.860,1.870,1.850,1.860,92900 20190620,1.860,1.870,1.850,1.860,159100 20190621,1.860,1.870,1.810,1.850,641100 20190624,1.830,1.840,1.820,1.830,157200 20190625,1.840,1.850,1.830,1.840,110500 20190626,1.830,1.870,1.830,1.870,172400 20190627,1.870,1.900,1.870,1.880,415400 20190628,1.900,1.900,1.860,1.870,134900 20190701,1.870,1.890,1.870,1.870,186500 20190702,1.870,1.880,1.860,1.860,100400 20190703,1.860,1.880,1.860,1.870,100500 20190704,1.870,1.890,1.870,1.870,106000 20190705,1.860,1.880,1.860,1.870,148200 20190708,1.870,1.870,1.850,1.870,61900 20190709,1.870,1.880,1.860,1.870,128300 20190710,1.870,1.880,1.870,1.880,188000 20190711,1.890,1.890,1.860,1.860,236200 20190712,1.860,1.870,1.850,1.850,372400 20190715,1.860,1.860,1.830,1.830,227600 20190716,1.850,1.850,1.830,1.850,50600 20190717,1.850,1.850,1.820,1.850,227900 20190718,1.820,1.850,1.800,1.840,383800 20190719,1.840,1.850,1.820,1.830,164800 20190722,1.830,1.850,1.830,1.850,134800 20190723,1.850,1.850,1.830,1.850,92300 20190724,1.850,1.850,1.830,1.830,153700 20190725,1.830,1.850,1.820,1.850,213300 20190726,1.840,1.850,1.820,1.820,295900 20190729,1.820,1.820,1.810,1.820,188600 20190730,1.820,1.830,1.820,1.830,60900 20190731,1.830,1.840,1.800,1.810,269000 20190801,1.830,1.840,1.820,1.820,189400 20190802,1.830,1.840,1.830,1.840,302500 20190805,1.840,1.840,1.810,1.820,382000 20190806,1.800,1.800,1.770,1.780,636300 20190807,1.780,1.800,1.760,1.770,465200 20190808,1.770,1.820,1.760,1.820,614800 20190813,1.800,1.800,1.750,1.770,624400 20190814,1.770,1.770,1.750,1.750,369600 20190815,1.750,1.770,1.740,1.740,482600 20190816,1.750,1.770,1.730,1.740,802700