Date,Open,High,Low,Close,Volume 20190718,1.040,1.040,1.030,1.040,6001300 20190719,1.040,1.050,1.030,1.040,2020300 20190722,1.040,1.050,1.040,1.040,584600 20190723,1.040,1.050,1.040,1.050,329400 20190724,1.050,1.050,1.040,1.040,928300 20190725,1.040,1.060,1.040,1.050,6692600 20190726,1.050,1.060,1.040,1.040,1132700 20190729,1.050,1.050,1.040,1.050,1022900 20190730,1.040,1.060,1.040,1.050,3434600 20190731,1.050,1.050,1.040,1.040,1460300 20190801,1.040,1.070,1.040,1.060,5578900 20190802,1.060,1.070,1.050,1.050,2119500 20190805,1.060,1.060,1.050,1.050,2958300 20190806,1.040,1.040,1.030,1.030,2175900 20190807,1.030,1.040,1.030,1.030,728200 20190808,1.040,1.040,1.030,1.040,477000 20190813,1.040,1.050,1.030,1.030,3474600 20190814,1.040,1.050,1.040,1.050,3036500 20190815,1.040,1.050,1.040,1.040,2080800 20190816,1.040,1.050,1.040,1.050,3826000 20190819,1.050,1.050,1.040,1.050,2082500 20190820,1.040,1.070,1.040,1.050,8997100 20190821,1.050,1.070,1.050,1.060,10989000 20190822,1.060,1.070,1.060,1.070,3556800 20190823,1.070,1.070,1.060,1.070,795600 20190826,1.060,1.070,1.060,1.070,3298400 20190827,1.070,1.080,1.060,1.060,6958600 20190828,1.070,1.070,1.060,1.070,1227300 20190829,1.070,1.070,1.060,1.060,1234700 20190830,1.070,1.080,1.060,1.080,2173400 20190902,1.080,1.080,1.070,1.070,355700 20190903,1.070,1.080,1.060,1.070,1075500 20190904,1.070,1.080,1.060,1.070,8214500 20190905,1.080,1.090,1.070,1.070,3215900 20190906,1.080,1.090,1.080,1.080,1853200 20190909,1.090,1.090,1.070,1.080,1323400 20190910,1.080,1.090,1.070,1.090,563000 20190911,1.080,1.090,1.080,1.090,241900 20190912,1.080,1.090,1.070,1.080,3760400 20190913,1.080,1.090,1.070,1.070,417600 20190916,1.080,1.080,1.070,1.070,73400 20190917,1.080,1.090,1.070,1.080,1565000 20190918,1.080,1.090,1.070,1.090,846300 20190919,1.080,1.090,1.080,1.090,1324400 20190920,1.090,1.090,1.080,1.090,1605500 20190923,1.080,1.090,1.080,1.090,668300 20190924,1.090,1.090,1.080,1.090,286900 20190925,1.090,1.090,1.080,1.090,851900 20190926,1.090,1.090,1.080,1.080,663100 20190927,1.080,1.090,1.080,1.090,1084400 20190930,1.080,1.090,1.080,1.090,621400 20191001,1.090,1.090,1.080,1.080,625000 20191002,1.080,1.090,1.080,1.080,1544300 20191003,1.090,1.090,1.080,1.090,1203100 20191004,1.090,1.090,1.080,1.090,1613600 20191007,1.090,1.090,1.080,1.090,634500 20191008,1.080,1.090,1.080,1.080,2179300 20191009,1.090,1.100,1.090,1.090,3807400 20191010,1.090,1.100,1.080,1.090,1486600 20191011,1.090,1.120,1.090,1.120,5795500