Date,Open,High,Low,Close,Volume 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 20180115,2.660,2.720,2.660,2.710,6783400 20180116,2.710,2.720,2.680,2.710,4892400 20180117,2.700,2.710,2.680,2.690,3745800 20180118,2.700,2.710,2.690,2.710,3583200 20180119,2.710,2.710,2.690,2.700,4308800 20180122,2.700,2.700,2.670,2.680,4388200 20180123,2.690,2.710,2.670,2.680,5318900 20180124,2.670,2.710,2.670,2.690,4993700 20180125,2.690,2.700,2.680,2.700,3463100 20180126,2.690,2.720,2.680,2.690,4525600 20180129,2.700,2.720,2.680,2.690,4499500 20180130,2.700,2.710,2.660,2.660,6610800 20180131,2.660,2.690,2.630,2.640,11325200 20180201,2.650,2.680,2.630,2.660,6906900 20180202,2.680,2.690,2.640,2.680,5272700 20180205,2.660,2.660,2.610,2.650,5859100 20180206,2.600,2.620,2.570,2.580,10595400 20180207,2.600,2.620,2.580,2.580,7303600 20180208,2.590,2.620,2.570,2.590,6353500 20180209,2.550,2.590,2.530,2.570,9946500 20180212,2.590,2.620,2.590,2.610,4967900 20180213,2.620,2.630,2.610,2.630,5136500 20180214,2.640,2.650,2.610,2.640,7316400