Date,Open,High,Low,Close,Volume 20171121,2.230,2.230,2.180,2.200,226300 20171122,2.210,2.220,2.170,2.200,398500 20171123,2.180,2.210,2.180,2.200,712900 20171124,2.210,2.210,2.180,2.200,528600 20171127,2.230,2.270,2.210,2.260,648800 20171128,2.250,2.250,2.210,2.220,258900 20171129,2.210,2.230,2.210,2.230,223600 20171130,2.220,2.250,2.190,2.240,553300 20171201,2.250,2.260,2.210,2.250,435100 20171204,2.230,2.250,2.220,2.250,749700 20171205,2.230,2.250,2.210,2.210,282600 20171206,2.240,2.240,2.200,2.210,165900 20171207,2.220,2.230,2.180,2.190,402600 20171208,2.190,2.200,2.160,2.190,230300 20171211,2.200,2.200,2.160,2.180,166500 20171212,2.170,2.180,2.150,2.160,343300 20171213,2.160,2.180,2.150,2.160,245600 20171214,2.160,2.180,2.150,2.170,121800 20171215,2.180,2.200,2.150,2.160,534500 20171218,2.180,2.180,2.140,2.160,184000 20171219,2.160,2.170,2.140,2.160,133900 20171220,2.160,2.160,2.100,2.100,257300 20171221,2.090,2.100,2.020,2.030,1524900 20171222,2.020,2.070,2.020,2.070,2898000 20171226,2.070,2.070,2.040,2.040,243200 20171227,2.040,2.070,2.040,2.060,294400 20171228,2.070,2.080,2.050,2.070,315900 20171229,2.060,2.070,2.020,2.030,882700 20180102,2.030,2.060,2.030,2.040,413400 20180103,2.030,2.040,2.000,2.010,1830900 20180104,2.020,2.040,2.010,2.040,714700 20180105,2.040,2.050,2.020,2.040,737200 20180108,2.050,2.130,2.030,2.120,2076200 20180109,2.120,2.130,2.090,2.100,871100 20180110,2.120,2.120,2.080,2.080,1210000 20180111,2.080,2.090,2.050,2.060,903500 20180112,2.060,2.100,2.050,2.090,1334000 20180115,2.090,2.100,2.050,2.060,879900 20180116,2.060,2.090,2.040,2.090,1035600 20180117,2.080,2.090,2.060,2.080,627000 20180118,2.080,2.140,2.070,2.120,1935600 20180119,2.110,2.130,2.090,2.110,1283800 20180122,2.120,2.260,2.120,2.240,5747400 20180123,2.270,2.280,2.200,2.220,3057800 20180124,2.230,2.240,2.210,2.230,947100 20180125,2.230,2.230,2.190,2.200,1159400 20180126,2.210,2.220,2.190,2.190,870400 20180129,2.200,2.280,2.200,2.220,3114700 20180130,2.220,2.260,2.210,2.240,1781300 20180131,2.220,2.240,2.220,2.230,766600 20180201,2.240,2.250,2.220,2.230,609000 20180202,2.230,2.240,2.200,2.220,1074500 20180205,2.180,2.190,2.100,2.160,1870100 20180206,2.110,2.140,2.080,2.110,2892700 20180207,2.150,2.150,2.090,2.100,999800 20180208,2.120,2.130,2.100,2.110,729700 20180209,2.070,2.080,2.040,2.080,1981500 20180212,2.090,2.100,2.060,2.070,777400 20180213,2.080,2.150,2.080,2.120,1921000 20180214,2.140,2.150,2.110,2.120,976300