Date,Open,High,Low,Close,Volume 20190128,1.780,1.800,1.780,1.780,394400 20190129,1.790,1.810,1.790,1.800,390400 20190130,1.800,1.820,1.800,1.820,257000 20190131,1.820,1.820,1.790,1.810,307400 20190201,1.810,1.820,1.780,1.800,419400 20190204,1.750,1.750,1.640,1.740,159700 20190207,1.730,1.740,1.720,1.740,197200 20190208,1.730,1.730,1.720,1.730,79400 20190211,1.740,1.740,1.700,1.710,168700 20190212,1.730,1.730,1.680,1.690,217700 20190213,1.730,1.740,1.700,1.700,747300 20190214,1.710,1.720,1.690,1.700,552800 20190215,1.720,1.720,1.690,1.700,417600 20190218,1.710,1.720,1.700,1.700,124200 20190219,1.720,1.730,1.710,1.730,125100 20190220,1.730,1.740,1.720,1.730,454500 20190221,1.730,1.740,1.710,1.740,157700 20190222,1.730,1.730,1.700,1.720,360800 20190225,1.720,1.740,1.720,1.730,145700 20190226,1.740,1.740,1.720,1.720,117000 20190227,1.720,1.730,1.710,1.730,137600 20190228,1.720,1.730,1.720,1.720,28400 20190301,1.720,1.740,1.720,1.730,129600 20190304,1.730,1.740,1.720,1.720,171200 20190305,1.720,1.730,1.710,1.710,210700 20190306,1.720,1.730,1.710,1.730,163100 20190307,1.720,1.720,1.700,1.700,310500 20190308,1.710,1.720,1.700,1.710,96500 20190311,1.710,1.720,1.700,1.710,88100 20190312,1.710,1.720,1.710,1.720,140800 20190313,1.710,1.720,1.700,1.720,201100 20190314,1.720,1.720,1.710,1.720,51000 20190315,1.720,1.760,1.700,1.760,561300 20190318,1.760,1.790,1.740,1.750,430000 20190319,1.760,1.760,1.740,1.740,82600 20190320,1.740,1.780,1.740,1.760,469400 20190321,1.770,1.780,1.760,1.770,244400 20190322,1.770,1.770,1.760,1.770,50200 20190325,1.770,1.770,1.750,1.750,248900 20190326,1.750,1.780,1.750,1.770,386800 20190327,1.770,1.780,1.760,1.770,123300 20190328,1.770,1.800,1.770,1.800,340200 20190329,1.800,1.820,1.790,1.810,338400 20190401,1.810,1.830,1.810,1.820,244900 20190402,1.830,1.830,1.790,1.810,349700 20190403,1.810,1.820,1.790,1.810,82200 20190404,1.810,1.810,1.800,1.810,106900 20190405,1.820,1.830,1.800,1.810,283000 20190408,1.800,1.830,1.800,1.820,370300 20190409,1.820,1.840,1.810,1.840,192000 20190410,1.830,1.870,1.830,1.870,761900 20190411,1.870,1.890,1.850,1.860,744000 20190412,1.860,1.900,1.860,1.890,350700 20190415,1.890,1.940,1.890,1.920,681900 20190416,1.940,1.940,1.910,1.910,433800 20190417,1.920,1.920,1.900,1.920,344000 20190418,1.910,1.910,1.860,1.870,823100 20190422,1.890,1.890,1.850,1.860,154200 20190423,1.870,1.870,1.800,1.870,622000 20190424,1.860,1.860,1.820,1.840,262700