Date,Open,High,Low,Close,Volume 20171019,2.730,2.750,2.700,2.720,13219000 20171020,2.700,2.720,2.690,2.720,8932700 20171023,2.720,2.750,2.720,2.740,4930500 20171024,2.750,2.760,2.730,2.750,9356800 20171025,2.750,2.760,2.720,2.730,12115900 20171026,2.720,2.740,2.720,2.740,7948800 20171027,2.730,2.750,2.700,2.730,15048300 20171030,2.730,2.730,2.700,2.710,6407900 20171031,2.700,2.740,2.700,2.740,13471600 20171101,2.730,2.750,2.720,2.740,13409100 20171102,2.740,2.760,2.720,2.750,13220800 20171103,2.690,2.690,2.660,2.680,9491900 20171106,2.680,2.690,2.650,2.650,6237100 20171107,2.660,2.680,2.650,2.670,8707700 20171108,2.670,2.670,2.650,2.660,8462800 20171109,2.660,2.670,2.630,2.650,13758100 20171110,2.650,2.650,2.620,2.640,7094700 20171113,2.640,2.660,2.630,2.640,8621200 20171114,2.650,2.660,2.630,2.650,6767200 20171115,2.660,2.660,2.620,2.630,7524400 20171116,2.640,2.660,2.630,2.640,7031000 20171117,2.660,2.670,2.640,2.650,7333800 20171120,2.650,2.660,2.630,2.650,5941000 20171121,2.660,2.660,2.630,2.640,9617000 20171122,2.650,2.660,2.630,2.630,7994700 20171123,2.640,2.650,2.630,2.650,4615200 20171124,2.650,2.650,2.630,2.650,4575000 20171127,2.630,2.650,2.620,2.630,7253600 20171128,2.630,2.670,2.630,2.650,11335856 20171129,2.650,2.660,2.630,2.630,4336400 20171130,2.620,2.650,2.610,2.640,19781500 20171201,2.640,2.670,2.630,2.660,10654000 20171204,2.660,2.670,2.640,2.660,7062600 20171205,2.660,2.670,2.640,2.640,5322400 20171206,2.640,2.650,2.630,2.650,3233400 20171207,2.660,2.700,2.650,2.670,9668600 20171208,2.680,2.680,2.660,2.670,3715600 20171211,2.670,2.700,2.670,2.680,4111400 20171212,2.700,2.710,2.680,2.700,7581500 20171213,2.710,2.720,2.690,2.700,3748800 20171214,2.710,2.720,2.660,2.690,7230800 20171215,2.690,2.710,2.660,2.680,13694900 20171218,2.710,2.720,2.680,2.690,4766300 20171219,2.690,2.710,2.680,2.690,6835800 20171220,2.710,2.710,2.680,2.690,4708600 20171221,2.690,2.710,2.680,2.700,3637400 20171222,2.720,2.720,2.680,2.680,4161300 20171226,2.680,2.710,2.670,2.690,2457700 20171227,2.700,2.710,2.680,2.680,4646000 20171228,2.690,2.720,2.690,2.700,3804500 20171229,2.710,2.730,2.680,2.720,10213200 20180102,2.710,2.760,2.710,2.750,11553600 20180103,2.760,2.760,2.720,2.740,8094800 20180104,2.750,2.790,2.740,2.790,9617600 20180105,2.810,2.830,2.780,2.800,6715400 20180108,2.800,2.820,2.790,2.800,5540400 20180109,2.790,2.800,2.750,2.780,11793700 20180110,2.790,2.790,2.760,2.780,7731700 20180111,2.780,2.790,2.760,2.780,4531200 20180112,2.790,2.800,2.770,2.790,5391600