Date,Open,High,Low,Close,Volume 20190222,0.265,0.270,0.260,0.260,52220100 20190225,0.260,0.265,0.260,0.260,17104900 20190226,0.265,0.265,0.260,0.265,6945800 20190227,0.260,0.260,0.255,0.260,6341500 20190228,0.255,0.255,0.250,0.250,13701200 20190301,0.250,0.255,0.240,0.255,10674200 20190304,0.255,0.255,0.245,0.250,7498100 20190305,0.245,0.250,0.245,0.245,6381200 20190306,0.250,0.255,0.245,0.255,9010600 20190307,0.255,0.255,0.250,0.250,3409900 20190308,0.250,0.255,0.250,0.255,2016100 20190311,0.255,0.255,0.250,0.250,3282700 20190312,0.250,0.255,0.250,0.250,2098000 20190313,0.250,0.270,0.250,0.265,45743700 20190314,0.265,0.265,0.255,0.260,17313000 20190315,0.260,0.260,0.250,0.255,4898000 20190318,0.255,0.255,0.250,0.250,4754300 20190319,0.250,0.260,0.250,0.250,23025000 20190320,0.255,0.255,0.250,0.255,1879700 20190321,0.255,0.255,0.250,0.250,3519700 20190322,0.255,0.255,0.250,0.255,7927000 20190325,0.250,0.255,0.245,0.245,7709800 20190326,0.245,0.255,0.245,0.250,4624900 20190327,0.250,0.250,0.245,0.245,2955800 20190328,0.245,0.250,0.245,0.245,2873800 20190329,0.245,0.250,0.240,0.245,19233600 20190401,0.245,0.245,0.240,0.240,2829500 20190402,0.240,0.245,0.240,0.245,4573700 20190403,0.245,0.245,0.240,0.245,4129000 20190404,0.245,0.245,0.240,0.245,2058800 20190405,0.245,0.245,0.240,0.240,11925600 20190408,0.240,0.245,0.235,0.235,22444100 20190409,0.235,0.240,0.230,0.230,19949700 20190410,0.235,0.235,0.230,0.230,3852100 20190411,0.235,0.235,0.230,0.230,6978700 20190412,0.235,0.235,0.225,0.230,15029900 20190415,0.230,0.230,0.220,0.220,14672900 20190416,0.225,0.235,0.220,0.225,18678100 20190417,0.225,0.230,0.225,0.230,5875300 20190418,0.230,0.230,0.220,0.230,3540900 20190419,0.230,0.230,0.225,0.230,2033200 20190422,0.230,0.230,0.220,0.225,7881000 20190423,0.225,0.230,0.220,0.225,2301400 20190424,0.230,0.235,0.225,0.225,10866400 20190425,0.230,0.230,0.225,0.225,2967100 20190426,0.230,0.240,0.230,0.235,15772100 20190429,0.240,0.245,0.235,0.235,15333500 20190430,0.235,0.240,0.235,0.235,2859100 20190502,0.235,0.240,0.230,0.235,8444400 20190503,0.235,0.240,0.235,0.235,4370500 20190506,0.235,0.240,0.230,0.230,11913200 20190507,0.230,0.235,0.225,0.230,9853600 20190508,0.225,0.230,0.225,0.230,4604600 20190509,0.230,0.230,0.225,0.225,2789300 20190510,0.225,0.230,0.225,0.225,1993000 20190513,0.225,0.230,0.220,0.225,7071300 20190514,0.220,0.230,0.220,0.225,6068200 20190515,0.225,0.230,0.225,0.225,7623900 20190516,0.225,0.230,0.225,0.225,4259200 20190517,0.230,0.240,0.225,0.225,30723200