Date,Open,High,Low,Close,Volume 20181023,1.040,1.040,1.030,1.030,2153100 20181024,1.040,1.040,1.030,1.030,626300 20181025,1.030,1.050,1.030,1.050,3682200 20181026,1.050,1.060,1.040,1.040,2525300 20181029,1.040,1.050,1.030,1.040,8526000 20181030,1.030,1.030,1.020,1.020,9191200 20181031,1.030,1.030,1.020,1.020,6195200 20181101,1.020,1.030,1.020,1.020,3583200 20181102,1.030,1.040,1.020,1.040,5135700 20181105,1.040,1.040,1.020,1.020,4990500 20181107,1.040,1.050,1.030,1.050,3834400 20181108,1.050,1.060,1.040,1.040,5502700 20181109,1.050,1.050,1.040,1.050,5504900 20181112,1.020,1.030,1.020,1.030,4744100 20181113,1.030,1.040,1.030,1.030,1361600 20181114,1.030,1.040,1.020,1.040,5483400 20181115,1.030,1.040,1.030,1.040,5026800 20181116,1.040,1.040,1.030,1.040,814700 20181119,1.040,1.040,1.030,1.040,8021600 20181120,1.040,1.040,1.030,1.040,1427100 20181121,1.040,1.040,1.030,1.040,842400 20181122,1.040,1.040,1.030,1.030,2053000 20181123,1.040,1.040,1.030,1.040,614400 20181126,1.040,1.040,1.030,1.030,665600 20181127,1.040,1.040,1.030,1.030,1075800 20181128,1.040,1.050,1.040,1.050,4164500 20181129,1.050,1.060,1.040,1.050,1853100 20181130,1.060,1.060,1.050,1.060,4477600 20181203,1.060,1.070,1.050,1.050,4667000 20181204,1.060,1.060,1.040,1.050,5440600 20181205,1.050,1.060,1.040,1.050,3960100 20181206,1.050,1.060,1.040,1.050,1583700 20181207,1.050,1.060,1.050,1.060,850900 20181210,1.060,1.060,1.050,1.050,1126200 20181211,1.050,1.060,1.050,1.050,992100 20181212,1.060,1.070,1.050,1.070,4467100 20181213,1.060,1.070,1.050,1.050,3713100 20181214,1.060,1.060,1.050,1.060,280000 20181217,1.050,1.060,1.050,1.050,282800 20181218,1.040,1.050,1.040,1.040,3058100 20181219,1.040,1.050,1.040,1.050,2982900 20181220,1.040,1.060,1.030,1.060,9302300 20181221,1.040,1.050,1.030,1.030,8225300 20181224,1.030,1.040,1.020,1.020,4118600 20181226,1.020,1.030,1.010,1.010,6004600 20181227,1.020,1.030,1.010,1.010,3720600 20181228,1.020,1.020,1.010,1.020,1683100 20181231,1.020,1.030,1.010,1.030,2589700 20190102,1.020,1.030,1.020,1.030,2501200 20190103,1.020,1.030,1.020,1.020,4807400 20190104,1.020,1.030,1.020,1.020,3880600 20190107,1.020,1.040,1.020,1.040,7744500 20190108,1.030,1.040,1.030,1.040,2838300 20190109,1.040,1.040,1.030,1.040,2470800 20190110,1.040,1.050,1.040,1.050,2708400 20190111,1.050,1.060,1.050,1.060,4279400 20190114,1.060,1.070,1.060,1.070,2983600 20190115,1.060,1.070,1.060,1.060,4273500 20190116,1.060,1.070,1.060,1.060,3996100 20190117,1.070,1.070,1.060,1.070,3734400