Date,Open,High,Low,Close,Volume 20181114,2.590,2.610,2.590,2.600,164200 20181115,2.590,2.630,2.590,2.600,353100 20181116,2.610,2.620,2.590,2.590,402500 20181119,2.600,2.610,2.590,2.590,251800 20181120,2.590,2.600,2.570,2.580,507900 20181121,2.580,2.580,2.560,2.570,596200 20181122,2.560,2.590,2.560,2.570,674300 20181123,2.570,2.600,2.560,2.590,185100 20181126,2.590,2.610,2.580,2.590,327100 20181127,2.590,2.610,2.590,2.600,336500 20181128,2.620,2.630,2.610,2.620,119900 20181129,2.630,2.690,2.630,2.690,558000 20181130,2.670,2.720,2.670,2.720,771400 20181203,2.720,2.730,2.690,2.700,483400 20181204,2.700,2.730,2.690,2.730,442000 20181205,2.740,2.740,2.700,2.740,290500 20181206,2.740,2.790,2.720,2.790,868500 20181207,2.790,2.790,2.730,2.750,765600 20181210,2.720,2.750,2.720,2.740,167500 20181211,2.720,2.750,2.720,2.750,208500 20181212,2.750,2.750,2.700,2.730,234100 20181213,2.710,2.730,2.700,2.710,449700 20181214,2.740,2.740,2.720,2.720,400500 20181217,2.730,2.770,2.710,2.750,830400 20181218,2.740,2.770,2.740,2.770,477200 20181219,2.760,2.770,2.700,2.710,674000 20181220,2.700,2.710,2.590,2.610,1544500 20181221,2.620,2.640,2.610,2.610,1617800 20181224,2.620,2.630,2.600,2.620,218400 20181226,2.610,2.630,2.610,2.620,271200 20181227,2.620,2.640,2.620,2.620,161300 20181228,2.630,2.660,2.620,2.660,1482100 20181231,2.640,2.650,2.630,2.630,76600 20190102,2.630,2.640,2.620,2.620,510600 20190103,2.620,2.640,2.610,2.620,526500 20190104,2.610,2.630,2.610,2.630,842600 20190107,2.620,2.690,2.610,2.650,956900 20190108,2.660,2.700,2.650,2.700,440600 20190109,2.680,2.700,2.660,2.680,603700 20190110,2.680,2.710,2.670,2.710,242900 20190111,2.700,2.730,2.670,2.680,793900 20190114,2.690,2.710,2.690,2.710,294600 20190115,2.710,2.710,2.690,2.690,273400 20190116,2.700,2.710,2.690,2.700,632800 20190117,2.690,2.700,2.680,2.690,648800 20190118,2.690,2.740,2.690,2.710,637200 20190121,2.700,2.710,2.700,2.700,581600 20190122,2.710,2.720,2.700,2.720,201400 20190123,2.700,2.730,2.700,2.730,1066900 20190124,2.730,2.750,2.710,2.750,2102700 20190125,2.740,2.780,2.730,2.740,1669600 20190128,2.740,2.810,2.740,2.790,964400 20190129,2.780,2.800,2.770,2.800,400000 20190130,2.800,2.830,2.770,2.830,1026100 20190131,2.850,2.870,2.840,2.870,1421800 20190201,2.850,2.860,2.820,2.850,727700 20190204,2.820,2.840,2.780,2.790,477300 20190207,2.840,2.840,2.780,2.800,701000 20190208,2.770,2.840,2.770,2.840,900100 20190211,2.850,2.850,2.800,2.810,605400