Date,Open,High,Low,Close,Volume 20190913,1.760,1.780,1.760,1.770,76400 20190916,1.770,1.780,1.760,1.760,197700 20190917,1.760,1.780,1.750,1.750,157600 20190918,1.760,1.770,1.740,1.770,308200 20190919,1.750,1.760,1.740,1.760,181700 20190920,1.740,1.770,1.740,1.750,1503300 20190923,1.750,1.760,1.740,1.750,26700 20190924,1.760,1.770,1.730,1.750,186900 20190925,1.750,1.760,1.730,1.750,44700 20190926,1.740,1.750,1.730,1.730,78000 20190927,1.730,1.760,1.730,1.760,139600 20190930,1.740,1.760,1.740,1.750,60900 20191001,1.770,1.770,1.750,1.760,58800 20191002,1.750,1.760,1.740,1.740,134000 20191003,1.760,1.760,1.720,1.720,176700 20191004,1.730,1.740,1.730,1.740,24800 20191007,1.740,1.750,1.730,1.750,67400 20191008,1.740,1.750,1.730,1.740,149900 20191009,1.750,1.760,1.730,1.760,72000 20191010,1.760,1.760,1.740,1.750,123300 20191011,1.750,1.760,1.740,1.750,112100 20191014,1.750,1.760,1.730,1.760,217500 20191015,1.740,1.770,1.740,1.770,60600 20191016,1.750,1.760,1.740,1.750,80800 20191017,1.760,1.770,1.740,1.770,234200 20191018,1.770,1.780,1.750,1.780,205000 20191021,1.780,1.780,1.760,1.780,38500 20191022,1.770,1.790,1.770,1.770,102000 20191023,1.770,1.790,1.760,1.790,175400 20191024,1.770,1.790,1.770,1.780,123900 20191025,1.780,1.790,1.760,1.770,319300 20191029,1.770,1.780,1.750,1.750,269300 20191030,1.750,1.790,1.740,1.790,362800 20191031,1.790,1.840,1.780,1.840,586800 20191101,1.840,1.840,1.800,1.820,152700 20191104,1.830,1.830,1.790,1.800,93800 20191105,1.800,1.820,1.790,1.820,68800 20191106,1.800,1.810,1.800,1.800,146100 20191107,1.800,1.820,1.800,1.800,14700 20191108,1.820,1.820,1.800,1.820,116300 20191111,1.820,1.820,1.810,1.820,108700 20191112,1.820,1.830,1.810,1.830,36100 20191113,1.830,1.830,1.810,1.820,76400 20191114,1.810,1.830,1.810,1.810,117800 20191115,1.820,1.830,1.820,1.820,117900 20191118,1.790,1.790,1.690,1.700,2788100 20191119,1.700,1.720,1.690,1.700,930100 20191120,1.700,1.720,1.700,1.710,170000 20191121,1.710,1.710,1.700,1.710,220600 20191122,1.710,1.710,1.700,1.700,217600 20191125,1.720,1.720,1.710,1.710,157200 20191126,1.720,1.720,1.710,1.710,75000 20191127,1.710,1.730,1.710,1.710,405700 20191128,1.720,1.720,1.710,1.710,125200 20191129,1.720,1.720,1.710,1.720,80300 20191202,1.720,1.730,1.700,1.720,176600 20191203,1.720,1.720,1.700,1.710,404900 20191204,1.720,1.720,1.710,1.710,76500 20191205,1.720,1.720,1.710,1.720,72300 20191206,1.710,1.720,1.700,1.710,146900