Date,Open,High,Low,Close,Volume 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 20181210,12.500,12.690,12.340,12.410,5100 20181211,12.700,12.700,12.410,12.500,5900 20181212,12.530,12.800,12.410,12.620,17700 20181213,12.790,12.790,12.500,12.550,6300 20181214,12.560,12.910,12.560,12.620,36400 20181217,12.600,12.600,12.340,12.460,120500 20181218,12.500,12.560,12.340,12.480,65700 20181219,12.460,12.460,12.330,12.340,58200 20181220,12.400,12.400,12.010,12.260,54400 20181221,12.290,12.290,12.080,12.170,73200 20181224,12.170,12.290,12.050,12.060,2300 20181226,12.050,12.060,11.980,11.980,25300 20181227,12.100,12.100,12.000,12.000,18000 20181228,12.010,12.120,12.010,12.030,29400 20181231,12.090,12.090,12.010,12.020,22900 20190102,12.020,12.020,12.000,12.000,10800 20190103,12.010,12.010,11.660,11.710,24200 20190104,11.910,12.020,11.800,11.850,35700 20190107,12.020,12.050,11.880,12.000,81000 20190108,11.950,12.020,11.810,11.970,14700 20190109,12.000,12.050,11.770,11.900,160000 20190110,11.790,11.800,11.730,11.760,98000 20190111,11.710,11.850,11.710,11.840,57900