Date,Open,High,Low,Close,Volume 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 20191209,1.710,1.730,1.710,1.710,178600 20191210,1.720,1.720,1.710,1.710,29400 20191211,1.720,1.720,1.710,1.710,13400 20191212,1.720,1.720,1.700,1.710,177000 20191213,1.710,1.710,1.700,1.700,233900 20191216,1.700,1.710,1.700,1.700,95300 20191217,1.710,1.710,1.680,1.690,369400 20191218,1.690,1.710,1.690,1.710,143100 20191219,1.700,1.710,1.690,1.700,47500 20191220,1.700,1.710,1.670,1.680,422600 20191223,1.690,1.690,1.680,1.680,158400 20191224,1.680,1.700,1.680,1.690,156600 20191226,1.690,1.700,1.690,1.690,110400 20191227,1.690,1.700,1.690,1.690,242800 20191230,1.690,1.700,1.680,1.690,294000 20191231,1.690,1.700,1.690,1.690,51900 20200102,1.690,1.710,1.690,1.710,366700 20200103,1.700,1.730,1.700,1.720,318300 20200106,1.720,1.720,1.710,1.710,69400 20200107,1.720,1.730,1.710,1.720,413900 20200108,1.710,1.710,1.700,1.710,211900 20200109,1.710,1.710,1.700,1.700,288300 20200110,1.700,1.710,1.700,1.700,311300 20200113,1.710,1.720,1.710,1.710,84100 20200114,1.710,1.730,1.710,1.720,249900 20200115,1.720,1.730,1.720,1.730,49000 20200116,1.730,1.740,1.720,1.720,123300 20200117,1.730,1.740,1.730,1.740,282000 20200120,1.740,1.750,1.740,1.740,178600 20200121,1.740,1.740,1.720,1.720,200300