Date,Open,High,Low,Close,Volume 20180920,1.640,1.660,1.630,1.660,450200 20180921,1.670,1.670,1.620,1.620,770500 20180924,1.630,1.650,1.630,1.650,253400 20180925,1.640,1.660,1.640,1.640,172300 20180926,1.640,1.670,1.640,1.650,166400 20180927,1.670,1.690,1.660,1.690,246700 20180928,1.680,1.700,1.680,1.690,320100 20181001,1.690,1.700,1.660,1.660,673400 20181002,1.670,1.690,1.650,1.660,244200 20181003,1.690,1.690,1.670,1.680,398800 20181004,1.680,1.680,1.650,1.660,316300 20181005,1.650,1.660,1.630,1.640,350400 20181008,1.640,1.640,1.620,1.620,509400 20181009,1.620,1.640,1.600,1.640,262200 20181010,1.620,1.640,1.610,1.620,101400 20181011,1.590,1.600,1.570,1.580,560200 20181012,1.580,1.620,1.580,1.590,252100 20181015,1.620,1.620,1.600,1.610,55700 20181016,1.610,1.610,1.580,1.580,116000 20181017,1.580,1.610,1.580,1.600,78600 20181018,1.590,1.600,1.580,1.600,108000 20181019,1.600,1.620,1.580,1.590,360700 20181022,1.580,1.630,1.580,1.630,177000 20181023,1.600,1.610,1.590,1.590,212400 20181024,1.590,1.600,1.580,1.590,92400 20181025,1.580,1.580,1.550,1.570,403300 20181026,1.590,1.600,1.570,1.580,135000 20181029,1.580,1.620,1.570,1.580,166700 20181030,1.580,1.590,1.560,1.590,136400 20181031,1.600,1.600,1.570,1.580,227300 20181101,1.570,1.610,1.570,1.600,104700 20181102,1.610,1.640,1.600,1.640,218800 20181105,1.640,1.640,1.610,1.630,68600 20181107,1.630,1.640,1.610,1.640,22400 20181108,1.640,1.640,1.620,1.620,99200 20181109,1.640,1.650,1.620,1.620,149700 20181112,1.620,1.650,1.620,1.630,204000 20181113,1.630,1.650,1.630,1.640,109700 20181114,1.630,1.650,1.630,1.630,119500 20181115,1.630,1.640,1.620,1.630,66400 20181116,1.640,1.650,1.630,1.640,151800 20181119,1.640,1.650,1.630,1.630,141000 20181120,1.630,1.640,1.620,1.640,87800 20181121,1.620,1.640,1.610,1.630,160300 20181122,1.630,1.640,1.620,1.620,49800 20181123,1.630,1.650,1.630,1.650,68000 20181126,1.640,1.650,1.630,1.640,95600 20181127,1.640,1.650,1.630,1.650,31900 20181128,1.650,1.650,1.630,1.640,113700 20181129,1.640,1.650,1.630,1.640,251700 20181130,1.640,1.640,1.630,1.630,46800 20181203,1.640,1.670,1.640,1.660,207500 20181204,1.670,1.670,1.650,1.650,130200 20181205,1.650,1.670,1.650,1.660,61500 20181206,1.660,1.660,1.650,1.660,80400 20181207,1.660,1.680,1.650,1.670,232100 20181210,1.670,1.670,1.630,1.640,350200 20181211,1.630,1.650,1.630,1.630,271500 20181212,1.640,1.660,1.640,1.660,340100 20181213,1.660,1.680,1.660,1.670,154100