Date,Open,High,Low,Close,Volume 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 20190118,1.060,1.070,1.050,1.050,10330400 20190121,1.060,1.080,1.060,1.070,11202000 20190122,1.070,1.080,1.070,1.080,4184300 20190123,1.070,1.080,1.060,1.070,9385700 20190124,1.070,1.080,1.060,1.080,5796800 20190125,1.070,1.070,1.050,1.060,8543600 20190128,1.070,1.070,1.060,1.070,4340700 20190129,1.070,1.080,1.060,1.080,2452000 20190130,1.070,1.080,1.060,1.070,6408000 20190131,1.070,1.080,1.070,1.080,2498200 20190201,1.080,1.120,1.080,1.110,19134200 20190204,1.100,1.110,1.100,1.110,1645400 20190207,1.110,1.110,1.090,1.090,17158900 20190208,1.090,1.100,1.080,1.080,4884800 20190211,1.090,1.110,1.080,1.110,8414900 20190212,1.110,1.110,1.080,1.100,5852100 20190213,1.100,1.100,1.080,1.090,4482100 20190214,1.090,1.110,1.090,1.110,13281700 20190215,1.100,1.110,1.090,1.110,6810700 20190218,1.110,1.110,1.100,1.110,1792200 20190219,1.110,1.140,1.100,1.120,14234700 20190220,1.120,1.130,1.100,1.110,13684100 20190221,1.110,1.110,1.080,1.080,9637500 20190222,1.090,1.110,1.090,1.100,6029100 20190225,1.110,1.120,1.090,1.090,9953500 20190226,1.100,1.110,1.090,1.110,3767400 20190227,1.110,1.110,1.090,1.090,4675600 20190228,1.100,1.110,1.090,1.100,5003600 20190301,1.110,1.120,1.100,1.120,6953542 20190304,1.120,1.160,1.110,1.150,29352000 20190305,1.150,1.180,1.140,1.150,22121400 20190306,1.150,1.170,1.150,1.160,10272900 20190307,1.170,1.180,1.160,1.170,13136700 20190308,1.170,1.170,1.150,1.160,7892000 20190311,1.150,1.170,1.150,1.170,7371700 20190312,1.170,1.180,1.160,1.180,11344600 20190313,1.170,1.170,1.160,1.170,7882200 20190314,1.170,1.170,1.140,1.160,9471700 20190315,1.160,1.160,1.140,1.150,50950200 20190318,1.150,1.170,1.150,1.150,8618300 20190319,1.160,1.160,1.140,1.140,4403500