Date,Open,High,Low,Close,Volume 20171019,2.760,2.800,2.760,2.800,489300 20171020,2.800,2.820,2.770,2.790,369400 20171023,2.790,2.840,2.790,2.830,527200 20171024,2.830,2.840,2.770,2.780,927100 20171025,2.790,2.850,2.790,2.830,1205500 20171026,2.830,2.840,2.820,2.840,1197500 20171027,2.830,2.830,2.810,2.830,485200 20171030,2.830,2.850,2.790,2.810,903000 20171031,2.810,2.860,2.800,2.850,668900 20171101,2.860,2.880,2.820,2.880,607900 20171102,2.890,2.900,2.860,2.900,503600 20171103,2.900,2.900,2.860,2.900,429900 20171106,2.900,2.900,2.860,2.880,2623500 20171107,2.890,2.910,2.860,2.880,786600 20171108,2.880,2.890,2.860,2.890,329600 20171109,2.900,2.910,2.850,2.860,724900 20171110,2.860,2.930,2.860,2.890,1054200 20171113,2.890,2.920,2.890,2.910,411300 20171114,2.910,2.920,2.880,2.900,432400 20171115,2.860,2.870,2.780,2.800,679000 20171116,2.800,2.820,2.770,2.800,457500 20171117,2.810,2.840,2.800,2.830,432900 20171120,2.830,2.880,2.810,2.840,479100 20171121,2.840,2.860,2.780,2.790,1562500 20171122,2.790,2.820,2.780,2.810,772400 20171123,2.820,2.840,2.810,2.830,365200 20171124,2.840,2.850,2.820,2.840,255100 20171127,2.850,2.870,2.810,2.860,585500 20171128,2.860,2.860,2.830,2.840,596200 20171129,2.880,2.880,2.840,2.860,900500 20171130,2.850,2.900,2.840,2.900,810600 20171201,2.900,2.950,2.880,2.910,691100 20171204,2.900,2.900,2.870,2.890,571900 20171205,2.890,2.890,2.860,2.880,312300 20171206,2.870,2.870,2.820,2.830,998700 20171207,2.830,2.870,2.830,2.850,370500 20171208,2.870,2.880,2.860,2.870,236100 20171211,2.860,2.890,2.860,2.890,399000 20171212,2.880,2.890,2.860,2.880,398800 20171213,2.890,2.900,2.850,2.850,728700 20171214,2.840,2.900,2.830,2.890,321300 20171215,2.890,2.940,2.890,2.920,685700 20171218,2.930,2.950,2.900,2.910,647900 20171219,2.920,2.950,2.920,2.950,343100 20171220,2.950,2.950,2.890,2.900,543000 20171221,2.890,2.910,2.890,2.890,237200 20171222,2.890,2.910,2.890,2.900,758000 20171226,2.910,2.950,2.910,2.950,156900 20171227,2.930,2.990,2.930,2.990,244900 20171228,2.980,3.020,2.970,2.990,340900 20171229,2.990,3.030,2.970,2.990,324500 20180102,2.990,3.020,2.970,2.980,477900 20180103,2.990,2.990,2.960,2.980,569600 20180104,2.980,3.000,2.960,2.980,286500 20180105,2.990,2.990,2.970,2.980,377000 20180108,2.980,3.000,2.980,2.980,422300 20180109,2.970,2.980,2.950,2.960,404400 20180110,2.960,2.980,2.950,2.950,640100 20180111,2.950,2.960,2.940,2.950,457700 20180112,2.940,3.000,2.940,2.990,708000