Date,Open,High,Low,Close,Volume 20180719,2.720,2.740,2.710,2.740,6687600 20180720,2.740,2.740,2.720,2.730,5445500 20180723,2.720,2.740,2.710,2.730,2871900 20180724,2.720,2.750,2.720,2.740,4005200 20180725,2.750,2.750,2.710,2.720,9315500 20180726,2.730,2.730,2.710,2.720,3849000 20180727,2.720,2.730,2.710,2.730,4388600 20180730,2.730,2.770,2.730,2.760,10250500 20180731,2.750,2.750,2.720,2.750,11640400 20180801,2.760,2.760,2.730,2.760,6662000 20180802,2.760,2.770,2.730,2.760,8170400 20180803,2.740,2.760,2.720,2.740,7282800 20180806,2.740,2.750,2.720,2.740,6070700 20180807,2.740,2.770,2.730,2.770,9698200 20180808,2.760,2.780,2.730,2.760,11637500 20180810,2.760,2.770,2.720,2.730,12863600 20180813,2.730,2.740,2.710,2.720,8660100 20180814,2.730,2.730,2.710,2.720,6917100 20180815,2.730,2.730,2.710,2.720,7190800 20180816,2.710,2.730,2.710,2.730,5321200 20180817,2.720,2.750,2.710,2.720,7463100 20180820,2.720,2.740,2.720,2.740,4988500 20180821,2.730,2.750,2.720,2.730,9725800 20180823,2.750,2.760,2.720,2.730,10675600 20180824,2.730,2.730,2.710,2.710,11109500 20180827,2.720,2.740,2.710,2.720,5116500 20180828,2.730,2.730,2.710,2.720,4127900 20180829,2.720,2.730,2.710,2.730,6961700 20180830,2.730,2.730,2.700,2.710,5681100 20180831,2.700,2.740,2.700,2.740,11668200 20180903,2.730,2.730,2.710,2.730,8357900 20180904,2.730,2.730,2.710,2.730,5511600 20180905,2.720,2.740,2.720,2.740,9800900 20180906,2.730,2.730,2.690,2.690,14993400 20180907,2.600,2.640,2.600,2.630,30292700 20180910,2.630,2.650,2.630,2.630,9011700 20180911,2.630,2.630,2.600,2.610,13145400 20180912,2.610,2.630,2.600,2.610,8684700 20180913,2.580,2.580,2.550,2.560,17957800 20180914,2.570,2.590,2.550,2.580,16305100 20180917,2.580,2.610,2.570,2.600,14326200 20180918,2.610,2.610,2.570,2.570,19996600 20180919,2.590,2.640,2.580,2.620,17345000 20180920,2.600,2.620,2.590,2.600,10576050 20180921,2.600,2.610,2.560,2.560,24636900 20180924,2.570,2.590,2.560,2.590,9546600 20180925,2.580,2.590,2.570,2.570,9750400 20180926,2.580,2.600,2.570,2.600,7485400 20180927,2.600,2.610,2.580,2.590,12656900 20180928,2.600,2.640,2.600,2.640,20674200 20181001,2.620,2.640,2.610,2.630,9028600 20181002,2.620,2.630,2.590,2.600,8420700 20181003,2.620,2.620,2.590,2.600,4988700 20181004,2.590,2.590,2.570,2.570,12641500 20181005,2.590,2.590,2.550,2.550,15088500 20181008,2.550,2.570,2.540,2.550,9034400 20181009,2.550,2.570,2.520,2.540,18422200 20181010,2.540,2.560,2.520,2.540,8046700 20181011,2.500,2.510,2.460,2.480,19844500 20181012,2.470,2.510,2.450,2.490,18546600