Date,Open,High,Low,Close,Volume 20171019,2.750,2.760,2.680,2.690,12381900 20171020,2.690,2.730,2.690,2.730,5537400 20171023,2.730,2.760,2.720,2.750,4139100 20171024,2.740,2.740,2.700,2.700,6045000 20171025,2.700,2.710,2.690,2.700,4382700 20171026,2.690,2.710,2.680,2.690,4885900 20171027,2.690,2.710,2.680,2.710,4653000 20171030,2.710,2.710,2.680,2.690,4805800 20171031,2.680,2.710,2.680,2.700,6118500 20171101,2.690,2.710,2.680,2.690,3689800 20171102,2.690,2.700,2.680,2.680,4204900 20171103,2.680,2.680,2.640,2.660,7415900 20171106,2.670,2.700,2.640,2.700,5450800 20171107,2.700,2.710,2.660,2.670,4837800 20171108,2.660,2.690,2.660,2.680,2180100 20171109,2.690,2.700,2.670,2.690,2542600 20171110,2.690,2.710,2.680,2.700,4538000 20171113,2.700,2.710,2.680,2.710,3151100 20171114,2.710,2.720,2.690,2.690,3627000 20171115,2.700,2.760,2.680,2.750,10880900 20171116,2.750,2.760,2.710,2.710,4914500 20171117,2.720,2.750,2.710,2.720,6057500 20171120,2.720,2.730,2.680,2.690,5981100 20171121,2.700,2.720,2.680,2.690,8520500 20171122,2.710,2.710,2.690,2.700,2998600 20171123,2.700,2.720,2.680,2.710,3720000 20171124,2.710,2.720,2.700,2.720,2376400 20171127,2.720,2.730,2.710,2.730,3309900 20171128,2.740,2.750,2.700,2.740,4631000 20171129,2.740,2.750,2.730,2.730,3301900 20171130,2.700,2.760,2.670,2.760,23520600 20171201,2.740,2.780,2.740,2.760,11067400 20171204,2.770,2.800,2.750,2.790,5626400 20171205,2.780,2.800,2.770,2.770,6599700 20171206,2.680,2.680,2.650,2.660,5459900 20171207,2.660,2.670,2.640,2.650,5648000 20171208,2.650,2.660,2.630,2.650,5217200 20171211,2.640,2.670,2.640,2.650,5311800 20171212,2.640,2.650,2.600,2.610,6697700 20171213,2.610,2.620,2.580,2.600,5782800 20171214,2.590,2.600,2.570,2.590,3153600 20171215,2.570,2.590,2.560,2.590,9025900 20171218,2.600,2.600,2.560,2.570,4912800 20171219,2.590,2.630,2.590,2.610,4737200 20171220,2.610,2.650,2.590,2.630,5274300 20171221,2.620,2.650,2.610,2.640,5088200 20171222,2.640,2.660,2.640,2.660,2595400 20171226,2.660,2.660,2.640,2.650,1388100 20171227,2.650,2.680,2.650,2.670,4060000 20171228,2.670,2.680,2.650,2.670,3058200 20171229,2.680,2.680,2.650,2.650,5071100 20180102,2.670,2.760,2.660,2.760,10506400 20180103,2.750,2.780,2.720,2.780,7313121 20180104,2.780,2.790,2.750,2.780,6199200 20180105,2.780,2.780,2.720,2.740,4054700 20180108,2.750,2.760,2.720,2.750,5037400 20180109,2.750,2.770,2.700,2.720,5830100 20180110,2.730,2.740,2.670,2.680,5107900 20180111,2.690,2.690,2.650,2.650,4187800 20180112,2.640,2.680,2.620,2.630,5139300