Date,Open,High,Low,Close,Volume 20170619,2.660,2.670,2.630,2.650,170600 20170620,2.650,2.660,2.640,2.640,834900 20170621,2.640,2.640,2.590,2.610,533100 20170622,2.600,2.630,2.600,2.600,508100 20170623,2.610,2.640,2.600,2.630,286400 20170627,2.620,2.670,2.610,2.640,552700 20170628,2.620,2.660,2.620,2.630,236300 20170629,2.640,2.690,2.640,2.690,740400 20170630,2.680,2.690,2.660,2.680,417500 20170703,2.680,2.690,2.650,2.650,502300 20170704,2.660,2.660,2.630,2.640,466100 20170705,2.640,2.660,2.630,2.660,528100 20170706,2.660,2.660,2.620,2.620,664400 20170707,2.620,2.640,2.600,2.620,723200 20170710,2.610,2.630,2.600,2.600,670300 20170711,2.620,2.670,2.600,2.670,558600 20170712,2.660,2.680,2.640,2.670,346100 20170713,2.670,2.690,2.660,2.670,692500 20170714,2.650,2.660,2.640,2.660,409100 20170717,2.660,2.690,2.650,2.660,529700 20170718,2.660,2.680,2.640,2.680,410700 20170719,2.680,2.690,2.660,2.680,808800 20170720,2.680,2.700,2.670,2.670,1695900 20170721,2.670,2.680,2.640,2.660,662700 20170724,2.660,2.680,2.630,2.670,584800 20170725,2.680,2.760,2.680,2.760,2240900 20170726,2.750,2.790,2.690,2.790,866100 20170727,2.780,2.820,2.770,2.800,323700 20170728,2.800,2.810,2.730,2.740,649500 20170731,2.700,2.750,2.700,2.710,929200 20170801,2.710,2.730,2.680,2.700,1174000 20170802,2.700,2.720,2.660,2.710,810200 20170803,2.710,2.730,2.690,2.720,231300 20170804,2.720,2.780,2.720,2.740,1533900 20170807,2.770,2.770,2.700,2.710,406200 20170808,2.710,2.720,2.690,2.690,421500 20170810,2.690,2.700,2.660,2.660,789500 20170811,2.660,2.680,2.620,2.660,1174500 20170814,2.680,2.740,2.660,2.720,423900 20170815,2.730,2.740,2.710,2.730,438200 20170816,2.730,2.730,2.690,2.690,566900 20170817,2.690,2.710,2.690,2.700,377200 20170818,2.700,2.710,2.680,2.700,517300 20170821,2.700,2.710,2.690,2.690,1121000 20170822,2.690,2.710,2.690,2.700,1333400 20170823,2.710,2.740,2.690,2.700,2302500 20170824,2.690,2.720,2.680,2.700,3232300 20170825,2.690,2.700,2.680,2.690,5442700 20170828,2.690,2.710,2.690,2.700,261400 20170829,2.700,2.700,2.690,2.700,200700 20170830,2.690,2.700,2.680,2.690,326500 20170831,2.700,2.720,2.690,2.690,844200 20170904,2.710,2.710,2.690,2.700,114600 20170905,2.700,2.700,2.660,2.670,607500 20170906,2.670,2.680,2.670,2.680,154600 20170907,2.680,2.700,2.670,2.680,592000 20170908,2.680,2.680,2.640,2.650,618400 20170911,2.650,2.670,2.640,2.650,423200 20170912,2.650,2.700,2.650,2.680,570900 20170913,2.670,2.750,2.670,2.720,1740600