Date,Open,High,Low,Close,Volume 20181017,2.610,2.620,2.580,2.590,3747900 20181018,2.570,2.630,2.570,2.610,4381800 20181019,2.590,2.670,2.590,2.620,8182100 20181022,2.620,2.700,2.610,2.700,7027200 20181023,2.670,2.690,2.610,2.620,4422500 20181024,2.630,2.660,2.630,2.630,5204500 20181025,2.590,2.650,2.590,2.640,4236200 20181026,2.620,2.640,2.590,2.640,5589900 20181029,2.650,2.680,2.620,2.630,2891700 20181030,2.610,2.620,2.580,2.600,4374500 20181031,2.610,2.650,2.590,2.650,7921300 20181101,2.660,2.660,2.620,2.640,4868700 20181102,2.660,2.660,2.610,2.630,8280600 20181105,2.620,2.650,2.600,2.640,4822500 20181107,2.660,2.670,2.630,2.650,4813600 20181108,2.660,2.680,2.630,2.670,5813100 20181109,2.660,2.660,2.610,2.650,4013000 20181112,2.650,2.660,2.630,2.650,1944000 20181113,2.610,2.640,2.600,2.620,3064900 20181114,2.640,2.690,2.630,2.660,7479900 20181115,2.680,2.680,2.630,2.630,2416400 20181116,2.650,2.670,2.640,2.660,1370700 20181119,2.670,2.680,2.650,2.670,1480400 20181120,2.640,2.670,2.640,2.650,1884400 20181121,2.650,2.670,2.620,2.670,2761800 20181122,2.670,2.680,2.660,2.670,1815000 20181123,2.670,2.670,2.640,2.660,1826200 20181126,2.660,2.660,2.640,2.650,3062600 20181127,2.650,2.670,2.650,2.670,2762100 20181128,2.670,2.670,2.640,2.650,5578900 20181129,2.670,2.680,2.650,2.660,3397600 20181130,2.660,2.670,2.640,2.640,8768100 20181203,2.670,2.700,2.660,2.700,4653151 20181204,2.690,2.690,2.630,2.630,9258000 20181205,2.620,2.650,2.620,2.640,10422500 20181206,2.570,2.570,2.520,2.530,6848400 20181207,2.560,2.560,2.510,2.520,3252100 20181210,2.510,2.530,2.460,2.470,4371800 20181211,2.460,2.470,2.420,2.440,6465300 20181212,2.450,2.490,2.450,2.470,6779700 20181213,2.480,2.490,2.450,2.490,3700400 20181214,2.460,2.470,2.410,2.420,4972900 20181217,2.430,2.450,2.430,2.430,2309600 20181218,2.440,2.440,2.380,2.380,7787100 20181219,2.410,2.410,2.380,2.390,3665000 20181220,2.370,2.400,2.350,2.370,4180200 20181221,2.370,2.420,2.370,2.410,7644800 20181224,2.370,2.400,2.370,2.370,937500 20181226,2.340,2.360,2.320,2.330,2226100 20181227,2.360,2.380,2.330,2.350,2476600 20181228,2.370,2.380,2.350,2.350,1770000 20181231,2.370,2.380,2.350,2.350,1008100 20190102,2.360,2.400,2.330,2.330,3537200 20190103,2.330,2.350,2.310,2.310,4738300 20190104,2.310,2.370,2.310,2.360,5953900 20190107,2.390,2.420,2.380,2.400,5982600 20190108,2.410,2.510,2.400,2.490,7400900 20190109,2.510,2.530,2.430,2.450,5096000 20190110,2.450,2.490,2.440,2.490,5635500 20190111,2.500,2.530,2.470,2.490,3500900