Date,Open,High,Low,Close,Volume 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 20180214,1.690,1.690,1.680,1.680,161100 20180215,1.680,1.690,1.680,1.690,48700 20180219,1.690,1.700,1.680,1.700,300800 20180220,1.690,1.700,1.680,1.690,305500 20180221,1.690,1.690,1.680,1.690,481200 20180222,1.680,1.700,1.680,1.690,639100 20180223,1.700,1.700,1.690,1.690,296100 20180226,1.690,1.700,1.690,1.690,277500 20180227,1.690,1.700,1.690,1.690,164500 20180228,1.690,1.710,1.690,1.700,666700 20180301,1.700,1.740,1.700,1.740,641600 20180302,1.740,1.750,1.720,1.750,1031900 20180305,1.750,1.770,1.740,1.740,1250300 20180306,1.750,1.780,1.740,1.780,1255300 20180307,1.780,1.780,1.730,1.740,571100 20180308,1.750,1.750,1.730,1.750,224000 20180309,1.750,1.750,1.740,1.740,434900 20180312,1.720,1.720,1.700,1.720,289400 20180313,1.720,1.720,1.710,1.720,147000 20180314,1.710,1.710,1.680,1.710,693000