Date,Open,High,Low,Close,Volume 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 20181214,1.670,1.690,1.670,1.680,190700 20181217,1.680,1.680,1.660,1.670,141200 20181218,1.670,1.680,1.660,1.660,113900 20181219,1.670,1.680,1.630,1.650,213900 20181220,1.660,1.660,1.630,1.650,284300 20181221,1.650,1.650,1.620,1.630,564800 20181224,1.630,1.650,1.630,1.640,84800 20181226,1.630,1.650,1.630,1.650,196600 20181227,1.640,1.650,1.630,1.640,104700 20181228,1.640,1.660,1.640,1.640,118700 20181231,1.650,1.660,1.640,1.650,37400 20190102,1.650,1.650,1.620,1.630,321600 20190103,1.630,1.660,1.630,1.650,253700 20190104,1.650,1.670,1.650,1.670,172000 20190107,1.670,1.690,1.670,1.690,317000 20190108,1.690,1.710,1.690,1.710,285200 20190109,1.720,1.730,1.690,1.720,655800 20190110,1.730,1.730,1.710,1.720,131000 20190111,1.710,1.730,1.710,1.720,145000 20190114,1.730,1.730,1.710,1.720,138400 20190115,1.730,1.730,1.710,1.720,211000 20190116,1.720,1.740,1.720,1.740,749600 20190117,1.740,1.740,1.730,1.730,178400 20190118,1.740,1.760,1.740,1.760,548400 20190121,1.760,1.780,1.760,1.760,261000 20190122,1.770,1.770,1.750,1.750,135600 20190123,1.750,1.770,1.750,1.760,80400 20190124,1.750,1.770,1.750,1.770,136700 20190125,1.770,1.780,1.760,1.780,152200 20190128,1.780,1.800,1.780,1.780,394400 20190129,1.790,1.810,1.790,1.800,390400 20190130,1.800,1.820,1.800,1.820,257000 20190131,1.820,1.820,1.790,1.810,307400 20190201,1.810,1.820,1.780,1.800,419400 20190204,1.750,1.750,1.640,1.740,159700 20190207,1.730,1.740,1.720,1.740,197200 20190208,1.730,1.730,1.720,1.730,79400 20190211,1.740,1.740,1.700,1.710,168700 20190212,1.730,1.730,1.680,1.690,217700 20190213,1.730,1.740,1.700,1.700,747300 20190214,1.710,1.720,1.690,1.700,552800 20190215,1.720,1.720,1.690,1.700,417600 20190218,1.710,1.720,1.700,1.700,124200 20190219,1.720,1.730,1.710,1.730,125100 20190220,1.730,1.740,1.720,1.730,454500 20190221,1.730,1.740,1.710,1.740,157700 20190222,1.730,1.730,1.700,1.720,360800