Date,Open,High,Low,Close,Volume 20190321,2.430,2.440,2.410,2.430,3067600 20190322,2.430,2.440,2.410,2.430,2654900 20190325,2.400,2.400,2.370,2.390,3771800 20190326,2.400,2.410,2.380,2.390,2687200 20190327,2.380,2.400,2.370,2.380,2622500 20190328,2.370,2.390,2.370,2.380,1193600 20190329,2.400,2.420,2.390,2.410,5216800 20190401,2.410,2.440,2.410,2.430,3026300 20190402,2.430,2.440,2.400,2.430,3867700 20190403,2.440,2.470,2.430,2.450,5250800 20190404,2.460,2.520,2.460,2.510,7848400 20190405,2.520,2.550,2.510,2.540,5292500 20190408,2.540,2.540,2.520,2.530,1851200 20190409,2.540,2.550,2.510,2.530,2661800 20190410,2.470,2.490,2.450,2.470,9113400 20190411,2.480,2.500,2.430,2.440,6913300 20190412,2.440,2.440,2.410,2.430,4172800 20190415,2.440,2.460,2.410,2.440,4465500 20190416,2.440,2.470,2.440,2.450,5544900 20190417,2.460,2.470,2.440,2.460,4382400 20190418,2.450,2.470,2.450,2.470,3849900 20190422,2.460,2.490,2.460,2.480,4169500 20190423,2.480,2.500,2.480,2.480,1405000 20190424,2.490,2.530,2.490,2.500,2895900 20190425,2.500,2.510,2.490,2.490,1783800 20190426,2.490,2.520,2.470,2.520,4148900 20190429,2.520,2.530,2.510,2.520,5166700 20190430,2.520,2.520,2.500,2.510,4105900 20190502,2.460,2.470,2.440,2.460,2777100 20190503,2.460,2.490,2.440,2.460,3133700 20190506,2.460,2.460,2.400,2.400,3060000 20190507,2.410,2.450,2.380,2.440,5571400 20190508,2.410,2.410,2.390,2.400,2428100 20190509,2.390,2.420,2.380,2.390,3145500 20190510,2.400,2.420,2.380,2.390,2241500 20190513,2.380,2.400,2.360,2.370,4061500 20190514,2.360,2.400,2.360,2.380,3223200 20190515,2.370,2.390,2.360,2.380,2875600 20190516,2.370,2.380,2.360,2.380,2253900 20190517,2.390,2.400,2.370,2.380,2853700 20190521,2.390,2.390,2.350,2.350,3690100 20190522,2.340,2.360,2.330,2.340,2671000 20190523,2.330,2.340,2.310,2.320,4472800 20190524,2.320,2.390,2.320,2.390,5223700 20190527,2.390,2.390,2.360,2.370,2029200 20190528,2.370,2.380,2.340,2.380,7346900 20190529,2.350,2.380,2.350,2.360,2292300 20190530,2.340,2.360,2.320,2.340,3885600 20190531,2.320,2.350,2.320,2.340,3679500 20190603,2.340,2.350,2.310,2.310,2342300 20190604,2.310,2.330,2.300,2.310,2659000 20190606,2.320,2.330,2.290,2.310,5181100 20190607,2.300,2.340,2.290,2.330,2719700 20190610,2.330,2.350,2.320,2.320,2749400 20190611,2.330,2.360,2.320,2.350,4036400 20190612,2.360,2.360,2.340,2.350,2384400 20190613,2.340,2.380,2.340,2.380,2280200 20190614,2.360,2.390,2.360,2.370,1874800 20190617,2.370,2.380,2.350,2.370,1828500 20190618,2.370,2.390,2.360,2.370,3067100