Date,Open,High,Low,Close,Volume 20180914,13.340,13.360,13.140,13.330,58400 20180917,13.180,13.330,13.130,13.210,29800 20180918,13.070,13.390,13.060,13.300,43000 20180919,13.220,13.320,13.210,13.280,27300 20180920,13.320,13.450,13.230,13.450,40800 20180921,13.390,13.500,13.330,13.490,33400 20180924,13.010,13.330,13.010,13.270,27200 20180925,13.270,13.360,13.270,13.310,21600 20180926,13.270,13.520,13.210,13.510,134100 20180927,13.310,13.530,13.310,13.510,61800 20180928,13.330,13.590,13.330,13.510,91900 20181001,13.480,13.560,13.420,13.530,97500 20181002,13.500,13.590,13.500,13.500,62100 20181003,13.500,13.540,13.480,13.500,144400 20181004,13.570,13.570,13.470,13.550,94000 20181005,13.500,13.550,13.330,13.500,238200 20181008,13.500,13.540,13.460,13.500,117400 20181009,13.500,13.500,13.470,13.500,7300 20181010,13.330,13.500,13.330,13.500,240400 20181011,13.390,13.400,13.200,13.400,26500 20181012,13.310,13.310,13.310,13.310,100 20181015,13.300,13.300,13.040,13.200,28100 20181016,13.160,13.160,13.000,13.080,10400 20181017,13.140,13.140,12.830,12.850,22500 20181018,13.000,13.000,12.670,12.730,18400 20181019,12.720,12.910,12.650,12.720,30400 20181022,12.800,13.000,12.530,12.850,25000 20181023,12.850,13.110,12.850,13.000,93000 20181024,12.830,13.200,12.830,13.200,45800 20181025,13.080,13.080,12.920,12.990,14200 20181026,12.950,13.080,12.870,12.910,20100 20181029,12.720,12.990,12.720,12.990,3600 20181030,12.800,13.070,12.700,12.730,31500 20181031,12.740,12.850,12.600,12.850,27300 20181101,12.540,12.820,12.540,12.640,79200 20181102,12.720,12.920,12.620,12.720,74600 20181105,12.670,12.870,12.600,12.600,6700 20181107,12.620,12.840,12.610,12.610,16500 20181108,12.910,12.910,12.700,12.700,52000 20181109,12.990,12.990,12.580,12.790,18700 20181112,13.000,13.000,12.640,12.680,12200 20181113,12.750,12.870,12.600,12.720,42500 20181114,12.810,12.810,12.610,12.610,2200 20181115,12.850,12.850,12.650,12.660,1700 20181116,12.540,12.540,12.480,12.510,13000 20181119,12.460,12.460,12.320,12.340,139700 20181120,12.490,12.490,12.060,12.080,4400 20181121,12.080,12.580,12.080,12.310,3500 20181122,12.300,12.800,12.200,12.540,17400 20181123,12.540,12.580,12.430,12.500,11700 20181126,12.560,12.610,12.560,12.590,8300 20181127,12.390,12.630,12.310,12.620,5900 20181128,12.370,12.450,12.320,12.400,18600 20181129,12.510,12.650,12.510,12.560,9100 20181130,12.560,12.950,12.550,12.800,57200 20181203,12.790,13.000,12.550,12.750,16800 20181204,12.800,12.950,12.600,12.750,111600 20181205,12.720,12.720,12.570,12.650,8000 20181206,12.600,12.620,12.600,12.620,1500 20181207,12.510,12.550,12.510,12.530,4400