Date,Open,High,Low,Close,Volume 20190827,0.160,0.162,0.158,0.160,10678000 20190828,0.161,0.162,0.160,0.160,6897000 20190829,0.161,0.162,0.157,0.160,7433900 20190830,0.159,0.160,0.157,0.157,30120600 20190902,0.157,0.158,0.153,0.153,4966500 20190903,0.153,0.155,0.153,0.155,7893600 20190904,0.154,0.158,0.153,0.158,7447400 20190905,0.158,0.158,0.156,0.157,7606100 20190906,0.157,0.158,0.155,0.156,7593400 20190909,0.156,0.156,0.149,0.152,11354600 20190910,0.152,0.152,0.151,0.151,5594600 20190911,0.152,0.157,0.151,0.156,6918900 20190912,0.155,0.160,0.155,0.160,7884100 20190913,0.160,0.160,0.157,0.160,5784900 20190916,0.159,0.160,0.157,0.158,4844600 20190917,0.158,0.160,0.158,0.160,3733500 20190918,0.159,0.160,0.159,0.160,10090600 20190919,0.160,0.176,0.160,0.174,38974400 20190920,0.177,0.178,0.166,0.168,35376500 20190923,0.171,0.171,0.168,0.168,4620400 20190924,0.168,0.172,0.166,0.172,8982700 20190925,0.171,0.172,0.169,0.169,7671400 20190926,0.170,0.170,0.166,0.167,9239000 20190927,0.165,0.166,0.160,0.161,13854700 20190930,0.161,0.161,0.154,0.156,13679500 20191001,0.156,0.160,0.155,0.160,7711600 20191002,0.158,0.158,0.156,0.158,3119800 20191003,0.156,0.158,0.156,0.157,2422300 20191004,0.157,0.158,0.154,0.156,3610600 20191007,0.155,0.157,0.154,0.154,3559200 20191008,0.154,0.158,0.153,0.158,3663200 20191009,0.158,0.163,0.156,0.161,7172700 20191010,0.160,0.162,0.157,0.158,4131100 20191011,0.158,0.160,0.157,0.159,4038900 20191014,0.161,0.163,0.160,0.161,3571200 20191015,0.161,0.165,0.161,0.165,6243400 20191016,0.164,0.167,0.162,0.164,6460400 20191017,0.164,0.164,0.159,0.160,3006300 20191018,0.161,0.161,0.158,0.159,2767500 20191021,0.161,0.162,0.158,0.158,3850400 20191022,0.158,0.160,0.158,0.159,2824400 20191023,0.158,0.159,0.157,0.158,2632300 20191024,0.157,0.159,0.157,0.158,3292400 20191025,0.158,0.158,0.156,0.157,5106100 20191029,0.157,0.164,0.157,0.158,12683100 20191030,0.158,0.159,0.156,0.157,6451400 20191031,0.157,0.158,0.155,0.155,4178300 20191101,0.156,0.158,0.155,0.155,4837000 20191104,0.155,0.156,0.154,0.154,5505800 20191105,0.155,0.159,0.154,0.159,6441600 20191106,0.158,0.160,0.158,0.159,5843400 20191107,0.157,0.162,0.157,0.160,6597800 20191108,0.160,0.163,0.160,0.160,3889300 20191111,0.161,0.161,0.157,0.158,2559000 20191112,0.159,0.160,0.157,0.160,2693300 20191113,0.159,0.160,0.157,0.158,1628200 20191114,0.157,0.159,0.157,0.157,2045800 20191115,0.158,0.159,0.156,0.159,5268500 20191118,0.158,0.159,0.156,0.156,6137200 20191119,0.156,0.158,0.156,0.158,3652400