Date,Open,High,Low,Close,Volume 20171121,1.910,1.940,1.870,1.900,17129100 20171122,1.900,1.900,1.830,1.860,14424700 20171123,1.860,1.860,1.810,1.830,11699200 20171124,1.830,1.860,1.830,1.850,7595800 20171127,1.860,1.870,1.820,1.850,11990900 20171128,1.850,1.850,1.820,1.830,15207225 20171129,1.840,1.870,1.830,1.860,17340300 20171130,1.840,1.950,1.840,1.890,65062400 20171201,1.890,1.900,1.870,1.880,13632710 20171204,1.890,1.890,1.860,1.860,8803800 20171205,1.870,1.870,1.840,1.850,9500100 20171206,1.840,1.880,1.840,1.860,8899100 20171207,1.860,1.910,1.860,1.880,6536600 20171208,1.890,1.900,1.870,1.880,5877100 20171211,1.880,1.920,1.880,1.920,7904600 20171212,1.930,1.930,1.890,1.920,9616200 20171213,1.920,1.930,1.880,1.890,9350700 20171214,1.900,1.910,1.890,1.900,4033700 20171215,1.900,1.900,1.870,1.870,15064700 20171218,1.880,1.910,1.870,1.900,6983300 20171219,1.900,1.930,1.900,1.930,6084800 20171220,1.930,1.970,1.920,1.960,15548000 20171221,1.940,1.950,1.880,1.900,10749000 20171222,1.900,1.930,1.900,1.910,3883600 20171226,1.910,1.920,1.900,1.910,2446000 20171227,1.910,1.940,1.900,1.920,4274900 20171228,1.910,1.950,1.910,1.940,3664500 20171229,1.950,1.950,1.930,1.930,5618100 20180102,1.940,1.980,1.940,1.980,8592100 20180103,1.980,1.990,1.950,1.990,5886300 20180104,2.000,2.030,1.980,2.030,8215000 20180105,2.050,2.050,1.970,1.980,13815700 20180108,1.980,1.990,1.970,1.990,8365800 20180109,1.990,2.000,1.970,1.980,8554500 20180110,1.980,2.000,1.970,2.000,10378400 20180111,2.000,2.000,1.980,1.990,8567419 20180112,1.990,2.000,1.970,1.980,9056900 20180115,1.970,1.970,1.920,1.930,20887900 20180116,1.930,1.950,1.920,1.940,6853500 20180117,1.940,1.950,1.930,1.950,7388700 20180118,1.940,1.950,1.900,1.920,23245700 20180119,1.920,1.920,1.910,1.920,8258800 20180122,1.930,1.960,1.920,1.940,12738300 20180123,1.940,1.940,1.900,1.910,15540100 20180124,1.910,1.920,1.890,1.910,10968000 20180125,1.900,1.930,1.900,1.900,8914000 20180126,1.900,1.940,1.890,1.920,13880000 20180129,1.920,1.930,1.890,1.900,10460500 20180130,1.910,1.930,1.900,1.910,12461300 20180131,1.880,1.880,1.850,1.870,16452900 20180201,1.860,1.880,1.820,1.840,27594300 20180202,1.830,1.840,1.750,1.780,30656800 20180205,1.760,1.790,1.720,1.780,21638700 20180206,1.730,1.750,1.690,1.730,26141200 20180207,1.750,1.790,1.750,1.770,28886200 20180208,1.790,1.800,1.740,1.750,27718600 20180209,1.710,1.740,1.700,1.720,22043900 20180212,1.730,1.740,1.710,1.720,24041800 20180213,1.720,1.740,1.700,1.720,16200400 20180214,1.730,1.770,1.720,1.740,21939600