Date,Open,High,Low,Close,Volume 20180221,1.770,1.780,1.740,1.750,12871700 20180222,1.730,1.730,1.690,1.690,20415000 20180223,1.700,1.720,1.690,1.690,14705800 20180226,1.700,1.770,1.700,1.750,21043000 20180227,1.760,1.770,1.730,1.740,15959900 20180228,1.750,1.750,1.710,1.730,17623900 20180301,1.720,1.760,1.710,1.750,13680800 20180302,1.730,1.740,1.720,1.720,9586700 20180305,1.730,1.740,1.690,1.700,16379700 20180306,1.730,1.740,1.710,1.720,13149100 20180307,1.730,1.740,1.690,1.700,13571200 20180308,1.710,1.750,1.710,1.740,19547700 20180309,1.730,1.740,1.710,1.720,14992100 20180312,1.740,1.760,1.730,1.750,11249900 20180313,1.760,1.780,1.740,1.770,19456600 20180314,1.770,1.790,1.760,1.780,11323300 20180315,1.780,1.790,1.750,1.780,18940400 20180316,1.780,1.810,1.780,1.810,18534800 20180319,1.800,1.820,1.780,1.810,10722849 20180320,1.800,1.830,1.800,1.820,10277600 20180321,1.820,1.830,1.800,1.830,8947900 20180322,1.820,1.830,1.800,1.820,6389500 20180323,1.790,1.800,1.770,1.780,11800200 20180326,1.770,1.790,1.760,1.790,11582500 20180327,1.790,1.810,1.780,1.800,6838300 20180328,1.800,1.800,1.780,1.780,7950900 20180329,1.790,1.840,1.780,1.830,13982100 20180402,1.840,1.850,1.820,1.830,7158900 20180403,1.830,1.840,1.820,1.840,7898100 20180404,1.850,1.850,1.810,1.810,14626100 20180405,1.820,1.840,1.790,1.830,10538800 20180406,1.830,1.840,1.810,1.820,7533100 20180409,1.820,1.840,1.820,1.840,7829200 20180410,1.830,1.850,1.820,1.840,7768000 20180411,1.840,1.860,1.830,1.830,14421000 20180412,1.830,1.840,1.800,1.830,12442300 20180413,1.840,1.850,1.830,1.840,5319400 20180416,1.840,1.850,1.820,1.840,5501700 20180417,1.830,1.840,1.810,1.810,9163500 20180418,1.820,1.840,1.820,1.830,8329000 20180419,1.840,1.870,1.820,1.860,12633200 20180420,1.840,1.850,1.810,1.820,14566800 20180423,1.830,1.840,1.800,1.820,8402400 20180424,1.810,1.810,1.790,1.800,9078100 20180425,1.790,1.790,1.760,1.780,12484300 20180426,1.780,1.800,1.780,1.790,7445200 20180427,1.790,1.820,1.780,1.810,11639600 20180430,1.820,1.840,1.810,1.820,13648100 20180502,1.820,1.830,1.800,1.810,12225800 20180503,1.810,1.810,1.790,1.800,10183000 20180504,1.790,1.800,1.780,1.800,5471400 20180507,1.800,1.800,1.780,1.790,6025400 20180508,1.780,1.780,1.760,1.770,9625700 20180509,1.770,1.780,1.750,1.760,15842300 20180510,1.760,1.770,1.750,1.760,15721400 20180511,1.770,1.780,1.760,1.770,7944500 20180514,1.770,1.780,1.760,1.780,10310600 20180515,1.770,1.770,1.740,1.750,24565000 20180516,1.740,1.750,1.720,1.720,19309200