Date,Open,High,Low,Close,Volume 20191015,1.130,1.150,1.130,1.140,1445500 20191016,1.150,1.150,1.130,1.140,1209400 20191017,1.140,1.140,1.130,1.130,1117400 20191018,1.130,1.140,1.130,1.130,1988700 20191022,1.140,1.160,1.140,1.160,3168100 20191023,1.150,1.160,1.150,1.160,1069700 20191024,1.160,1.170,1.150,1.160,1328400 20191025,1.160,1.170,1.160,1.170,562300 20191029,1.160,1.180,1.160,1.170,872600 20191030,1.180,1.180,1.150,1.160,2768700 20191031,1.160,1.160,1.140,1.150,1770600 20191101,1.160,1.160,1.140,1.150,1089600 20191104,1.150,1.160,1.140,1.160,1303300 20191105,1.130,1.140,1.120,1.140,2336700 20191106,1.140,1.140,1.120,1.120,1027700 20191107,1.120,1.120,1.100,1.110,3816200 20191108,1.110,1.110,1.090,1.090,1823600 20191111,1.100,1.110,1.070,1.070,3580900 20191112,1.090,1.090,1.070,1.090,2245300 20191113,1.080,1.090,1.080,1.080,809800 20191114,1.090,1.090,1.070,1.080,1439000 20191115,1.080,1.090,1.080,1.080,996500 20191118,1.090,1.090,1.080,1.080,399800 20191119,1.090,1.100,1.080,1.100,2461700 20191120,1.100,1.100,1.080,1.090,1097100 20191121,1.090,1.090,1.080,1.080,419300 20191122,1.090,1.090,1.080,1.080,113300 20191125,1.080,1.120,1.080,1.120,1498800 20191126,1.120,1.120,1.110,1.120,1843900 20191127,1.110,1.120,1.110,1.110,386400 20191128,1.120,1.130,1.110,1.120,1167700 20191129,1.120,1.130,1.110,1.130,1441700 20191202,1.130,1.130,1.110,1.120,1266800 20191203,1.120,1.120,1.100,1.110,3521200 20191204,1.110,1.110,1.100,1.110,706000 20191205,1.110,1.120,1.100,1.120,786200 20191206,1.120,1.120,1.110,1.120,548300 20191209,1.120,1.130,1.120,1.120,2174500 20191210,1.130,1.140,1.120,1.140,998700 20191211,1.130,1.140,1.130,1.140,1248700 20191212,1.130,1.140,1.110,1.130,1636000 20191213,1.110,1.110,1.090,1.090,1803700 20191216,1.090,1.120,1.080,1.120,2106800