Date,Open,High,Low,Close,Volume 20191120,2.920,2.930,2.890,2.910,16620800 20191121,2.890,2.920,2.880,2.910,16277300 20191122,2.900,2.940,2.890,2.940,14574100 20191125,2.950,2.960,2.910,2.920,12035600 20191126,2.940,2.980,2.920,2.980,24725800 20191127,2.980,2.990,2.950,2.990,11803600 20191128,2.980,2.980,2.940,2.950,11279900 20191129,2.980,2.980,2.940,2.980,16552700 20191202,2.970,2.990,2.960,2.970,10088500 20191203,2.960,3.000,2.950,3.000,14270200 20191204,2.990,3.010,2.980,2.990,10391400 20191205,2.990,3.040,2.990,3.010,8774900 20191206,3.010,3.030,3.010,3.020,8119600 20191209,3.030,3.060,3.020,3.030,8965700 20191210,3.040,3.050,3.010,3.010,14282100 20191211,3.010,3.030,3.000,3.010,10575500 20191212,3.010,3.020,2.970,2.990,15537800 20191213,2.980,2.990,2.890,2.910,27014300 20191216,2.920,2.930,2.910,2.910,10051300 20191217,2.910,2.940,2.910,2.910,10952500 20191218,2.930,2.950,2.920,2.920,8661600 20191219,2.920,2.930,2.910,2.910,8192100 20191220,2.930,2.930,2.910,2.910,12680500 20191223,2.930,2.940,2.910,2.930,6284700 20191224,2.930,2.950,2.920,2.950,4496400 20191226,2.950,2.950,2.930,2.950,2648800 20191227,2.960,2.980,2.950,2.970,4476500 20191230,2.980,2.990,2.960,2.970,4579000 20191231,2.950,2.990,2.950,2.970,5045000 20200102,2.970,3.010,2.970,2.980,7979800 20200103,2.980,2.990,2.960,2.980,7431200 20200106,2.970,3.010,2.960,2.990,8492756 20200107,3.000,3.020,3.000,3.020,6820900 20200108,2.990,3.060,2.980,3.050,18088800 20200109,3.060,3.090,3.050,3.060,16148100 20200110,3.050,3.070,3.020,3.070,10204200 20200113,3.070,3.090,3.060,3.080,11933700 20200114,3.100,3.100,3.060,3.080,11035600 20200115,3.090,3.100,3.070,3.090,8443100 20200116,3.100,3.140,3.080,3.130,12612282 20200117,3.130,3.140,3.110,3.140,9963000 20200120,3.140,3.140,3.110,3.140,7914000 20200121,3.120,3.140,3.100,3.130,9751400 20200122,3.130,3.140,3.110,3.140,12536900 20200123,3.120,3.140,3.110,3.130,7815100 20200124,3.120,3.150,3.120,3.150,4614800 20200128,3.100,3.140,3.030,3.110,15252672 20200129,3.100,3.120,3.080,3.110,8616100 20200130,3.110,3.130,3.090,3.120,11968600 20200131,3.140,3.150,3.100,3.150,16522400 20200203,3.110,3.140,3.100,3.130,11081300 20200204,3.140,3.210,3.130,3.170,16264031 20200205,3.190,3.280,3.180,3.270,20875900 20200206,3.270,3.300,3.260,3.300,18476500 20200207,3.240,3.250,3.200,3.210,14421400 20200210,3.190,3.220,3.170,3.220,13212400 20200211,3.220,3.250,3.210,3.230,9003200 20200212,3.220,3.260,3.200,3.260,20231600 20200213,3.270,3.300,3.260,3.300,13055900 20200214,3.300,3.320,3.280,3.300,13274797