Date,Open,High,Low,Close,Volume 20171115,1.610,1.620,1.600,1.620,141100 20171116,1.610,1.620,1.600,1.620,220200 20171117,1.620,1.630,1.610,1.610,194600 20171120,1.620,1.630,1.610,1.610,215300 20171121,1.620,1.770,1.620,1.730,5556400 20171122,1.760,1.810,1.740,1.750,5526300 20171123,1.760,1.780,1.740,1.750,2082600 20171124,1.750,1.760,1.740,1.740,667000 20171127,1.750,1.750,1.720,1.720,1549900 20171128,1.740,1.740,1.720,1.730,743600 20171129,1.730,1.730,1.700,1.720,1644700 20171130,1.720,1.730,1.720,1.730,3766500 20171204,1.740,1.750,1.720,1.720,4282800 20171205,1.730,1.730,1.700,1.710,5362700 20171206,1.620,1.650,1.600,1.650,7242400 20171207,1.650,1.650,1.620,1.640,400500 20171208,1.640,1.640,1.620,1.630,3229400 20171211,1.620,1.630,1.620,1.630,257300 20171212,1.630,1.630,1.610,1.630,3225600 20171213,1.620,1.630,1.620,1.630,290200 20171214,1.630,1.630,1.620,1.630,3361200 20171215,1.630,1.630,1.620,1.630,201600 20171218,1.630,1.630,1.620,1.620,137000 20171219,1.630,1.640,1.630,1.630,3799300 20171220,1.630,1.630,1.620,1.630,344600 20171221,1.620,1.640,1.620,1.630,607500 20171222,1.630,1.640,1.630,1.630,310000 20171226,1.640,1.640,1.630,1.640,202000 20171227,1.640,1.650,1.640,1.650,484400 20171228,1.650,1.650,1.640,1.650,261000 20171229,1.650,1.650,1.640,1.650,177500 20180102,1.650,1.660,1.640,1.650,364300 20180103,1.650,1.690,1.650,1.680,1229000 20180104,1.680,1.680,1.660,1.670,556400 20180105,1.670,1.680,1.660,1.670,1012700 20180108,1.670,1.670,1.660,1.670,740200 20180109,1.670,1.670,1.660,1.670,633100 20180110,1.670,1.670,1.650,1.650,701800 20180111,1.650,1.680,1.650,1.670,2818500 20180112,1.670,1.680,1.660,1.660,716800 20180115,1.680,1.680,1.660,1.670,5125300 20180116,1.670,1.670,1.660,1.670,2935800 20180117,1.670,1.680,1.660,1.680,2727500 20180118,1.680,1.680,1.660,1.670,2085000 20180119,1.670,1.680,1.660,1.670,1076600 20180122,1.680,1.690,1.670,1.670,776100 20180123,1.680,1.680,1.670,1.670,414900 20180124,1.670,1.670,1.660,1.670,341200 20180125,1.670,1.720,1.660,1.690,6827400 20180126,1.700,1.720,1.680,1.680,768200 20180129,1.690,1.700,1.680,1.700,194600 20180130,1.700,1.700,1.680,1.690,451200 20180202,1.690,1.690,1.680,1.680,93000 20180205,1.670,1.680,1.660,1.670,1529000 20180206,1.660,1.660,1.630,1.650,1598300 20180207,1.660,1.670,1.660,1.660,345700 20180208,1.670,1.670,1.660,1.670,321200 20180209,1.660,1.670,1.650,1.660,1724800 20180212,1.660,1.690,1.660,1.680,623000 20180213,1.690,1.690,1.680,1.690,40300