Date,Open,High,Low,Close,Volume 20180221,2.640,2.680,2.640,2.670,2294000 20180222,2.650,2.660,2.620,2.640,3961100 20180223,2.650,2.660,2.630,2.640,3125000 20180226,2.650,2.660,2.630,2.650,1966300 20180227,2.660,2.670,2.640,2.650,2069400 20180228,2.660,2.670,2.600,2.600,5548600 20180301,2.580,2.600,2.570,2.580,2779500 20180302,2.560,2.580,2.530,2.550,7636200 20180305,2.560,2.560,2.520,2.530,8357800 20180306,2.550,2.570,2.530,2.550,2779600 20180307,2.550,2.580,2.520,2.530,6119800 20180308,2.540,2.570,2.540,2.540,3996400 20180309,2.540,2.560,2.520,2.540,3482200 20180312,2.560,2.590,2.550,2.570,4889700 20180313,2.570,2.590,2.550,2.560,2767500 20180314,2.550,2.550,2.460,2.480,13977000 20180315,2.460,2.480,2.460,2.470,7333600 20180316,2.470,2.520,2.460,2.520,7166900 20180319,2.520,2.520,2.480,2.490,2900100 20180320,2.490,2.500,2.470,2.490,3546400 20180321,2.490,2.500,2.470,2.470,2297700 20180322,2.490,2.510,2.470,2.480,3191600 20180323,2.450,2.470,2.430,2.440,5211000 20180326,2.430,2.470,2.410,2.450,4384800 20180327,2.450,2.510,2.450,2.480,5066700 20180328,2.480,2.520,2.470,2.500,6313100 20180329,2.520,2.540,2.500,2.520,7191300 20180402,2.540,2.550,2.510,2.530,3280300 20180403,2.520,2.540,2.500,2.520,4105100 20180404,2.530,2.530,2.450,2.460,5035100 20180405,2.500,2.540,2.470,2.510,3897400 20180406,2.500,2.550,2.480,2.530,5037500 20180409,2.530,2.540,2.490,2.500,3643200 20180410,2.480,2.500,2.470,2.490,4199100 20180411,2.500,2.520,2.480,2.490,7179700 20180412,2.500,2.570,2.490,2.550,8891500 20180413,2.550,2.590,2.530,2.560,6867600 20180416,2.570,2.590,2.540,2.560,5115100 20180417,2.580,2.600,2.530,2.600,5788100 20180418,2.640,2.720,2.630,2.710,16565500 20180419,2.720,2.780,2.700,2.750,11086500 20180420,2.740,2.750,2.680,2.690,7286900 20180423,2.690,2.750,2.680,2.710,5729100 20180424,2.700,2.710,2.690,2.700,2888100 20180425,2.680,2.740,2.680,2.740,4936700 20180426,2.740,2.750,2.700,2.720,5240000 20180427,2.730,2.770,2.720,2.760,8740000 20180430,2.700,2.730,2.680,2.720,8253100 20180502,2.710,2.730,2.690,2.700,6494200 20180503,2.700,2.710,2.670,2.710,5276400 20180504,2.710,2.710,2.680,2.690,2881900 20180507,2.700,2.700,2.660,2.670,2049500 20180508,2.690,2.700,2.650,2.690,4192600 20180509,2.700,2.710,2.680,2.710,3824000 20180510,2.710,2.770,2.690,2.760,8711200 20180511,2.780,2.790,2.740,2.770,4807500 20180514,2.770,2.790,2.740,2.760,4934300 20180515,2.760,2.770,2.710,2.720,4209300 20180516,2.720,2.750,2.720,2.740,2794900 20180517,2.760,2.760,2.730,2.750,1823100