Date,Open,High,Low,Close,Volume 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 20190819,1.730,1.760,1.730,1.760,378800 20190820,1.760,1.770,1.750,1.770,189100 20190821,1.780,1.780,1.750,1.770,92100 20190822,1.770,1.770,1.760,1.770,30800 20190823,1.780,1.790,1.760,1.790,162300 20190826,1.760,1.770,1.750,1.750,162300 20190827,1.750,1.770,1.750,1.770,65900 20190828,1.770,1.770,1.760,1.760,58000 20190829,1.770,1.770,1.750,1.760,94100 20190830,1.770,1.770,1.750,1.750,108000 20190902,1.750,1.760,1.740,1.760,141700 20190903,1.750,1.760,1.720,1.740,161900 20190904,1.740,1.770,1.740,1.760,207400 20190905,1.760,1.770,1.740,1.750,204500 20190906,1.770,1.780,1.760,1.780,145400 20190909,1.780,1.790,1.750,1.750,123400 20190910,1.770,1.770,1.750,1.760,111800 20190911,1.760,1.780,1.760,1.760,111100 20190912,1.770,1.780,1.770,1.770,61200 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