"Date","Open","High","Low","Close","TotalVolume"
2017/1/3,9252.56,9273.65,9235.95,9272.88,4537200
2017/1/4,9279.52,9299.62,9266.03,9286.96,5603900
2017/1/5,9282.56,9358.42,9282.45,9358.14,7616900
2017/1/6,9371.41,9381.11,9351.25,9372.22,6942500
2017/1/9,9376.48,9404.90,9328.19,9342.42,6405600
2017/1/10,9344.19,9353.60,9319.45,9349.64,5982199
2017/1/11,9370.17,9384.00,9333.49,9345.74,7284300
2017/1/12,9356.12,9430.58,9356.12,9410.18,7531599
2017/1/13,9373.70,9387.68,9352.08,9378.83,6940700
2017/1/16,9356.54,9359.01,9281.21,9292.33,5725700
2017/1/17,9301.96,9354.53,9294.68,9354.53,5700800
2017/1/18,9344.74,9350.95,9322.44,9341.97,7631500
2017/1/19,9324.83,9337.64,9287.54,9318.12,7875500
2017/1/20,9326.80,9350.07,9317.62,9331.46,6693100
2017/1/23,9363.66,9427.46,9363.66,9424.05,7327199
2017/1/24,9423.05,9468.34,9416.06,9447.95,8492500
2017/2/2,9502.25,9521.34,9413.77,9428.97,13277000
2017/2/3,9450.06,9478.01,9423.93,9455.56,9924300
2017/2/6,9467.67,9548.68,9467.67,9538.01,9951500
2017/2/7,9527.42,9555.80,9512.56,9554.56,9382500
2017/2/8,9540.77,9564.07,9505.79,9543.25,10600300
2017/2/9,9555.52,9600.09,9540.51,9590.18,10344700
2017/2/10,9612.67,9688.15,9612.67,9665.59,13304500
