Date,Open,High,Low,Close,Volume 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 20190114,2.500,2.500,2.460,2.470,2656700 20190115,2.470,2.540,2.470,2.520,4825900 20190116,2.530,2.550,2.520,2.540,3952100 20190117,2.550,2.550,2.500,2.510,2213100 20190118,2.520,2.540,2.520,2.520,1827100 20190121,2.530,2.550,2.510,2.520,1755700 20190122,2.520,2.540,2.500,2.510,2294500 20190123,2.510,2.520,2.490,2.510,2205000 20190124,2.520,2.530,2.490,2.520,1052000 20190125,2.530,2.540,2.520,2.520,2017600 20190128,2.520,2.540,2.500,2.520,2514000 20190129,2.500,2.520,2.490,2.520,2263600 20190130,2.520,2.520,2.450,2.460,4675200 20190131,2.480,2.520,2.480,2.510,4355400 20190201,2.510,2.520,2.470,2.480,2303100 20190204,2.490,2.490,2.470,2.480,594800 20190207,2.510,2.510,2.480,2.500,1359200 20190208,2.480,2.500,2.470,2.490,3270743 20190211,2.460,2.480,2.460,2.470,2082900