Date,Open,High,Low,Close,Volume,PE Ratio,Market Cap,STI 20170921,2.320,2.330,2.320,2.320,364500,7.634,1392.708,3213.820 20170922,2.330,2.340,2.330,2.330,37265100,7.667,1398.711,3220.250 20170925,2.330,2.340,2.330,2.330,3923600,7.667,1398.711,3215.910 20170926,2.330,2.340,2.330,2.330,2018400,7.667,1398.711,3212.040 20170927,2.340,2.340,2.330,2.340,281400,7.700,1404.714,3236.150 20170928,2.340,2.340,2.330,2.340,587900,7.700,1404.714,3227.140 20170929,2.330,2.340,2.330,2.340,280500,7.700,1404.714,3219.910 20171002,2.330,2.340,2.330,2.330,388300,7.667,1398.711,3262.100 20171003,2.330,2.340,2.330,2.340,373500,7.700,1404.714,3246.080 20171004,2.330,2.340,2.330,2.340,131900,7.700,1404.714,3236.650 20171005,2.330,2.340,2.330,2.330,108100,7.667,1398.711,3261.840 20171006,2.330,2.340,2.330,2.340,89700,7.700,1404.714,3291.290 20171009,2.330,2.330,2.330,2.330,289000,7.667,1398.711,3291.560 20171010,2.330,2.340,2.330,2.340,62600,7.700,1404.714,3288.950 20171011,2.340,2.340,2.330,2.330,352900,7.667,1398.711,3280.280 20171012,2.330,2.340,2.330,2.330,34000,7.667,1398.711,3303.090 20171013,2.330,2.340,2.330,2.340,73100,7.700,1404.714,3319.110 20171016,2.330,2.340,2.330,2.330,174900,7.667,1398.711,3323.060 20171017,2.330,2.340,2.330,2.330,243400,7.667,1398.711,3329.030 20171019,2.330,2.340,2.320,2.320,58000,7.634,1392.708,3334.910 20171020,2.320,2.330,2.320,2.320,53700,7.634,1392.708,3340.730 20171023,2.320,2.340,2.320,2.320,94400,7.634,1392.708,3349.800 20171024,2.320,2.330,2.320,2.330,48900,7.667,1398.711,3334.670 20171025,2.330,2.340,2.330,2.340,498100,7.700,1404.714,3343.880 20171026,2.330,2.330,2.320,2.330,50800,7.667,1398.711,3356.250 20171027,2.320,2.330,2.320,2.320,8800,7.634,1392.708,3386.440 20171030,2.320,2.320,2.300,2.310,438300,7.601,1386.705,3375.970 20171031,2.310,2.330,2.300,2.330,152400,7.667,1398.711,3374.080 20171101,2.310,2.320,2.310,2.310,77800,7.601,1386.705,3391.610 20171102,2.310,2.330,2.310,2.330,19400,7.667,1398.711,3380.500