Date,Open,High,Low,Close,Volume 20180516,2.770,2.770,2.730,2.730,615000 20180517,2.740,2.740,2.710,2.710,709400 20180518,2.720,2.730,2.700,2.720,833100 20180521,2.720,2.720,2.700,2.710,523300 20180522,2.700,2.710,2.680,2.680,750600 20180523,2.680,2.720,2.680,2.720,591800 20180524,2.710,2.720,2.690,2.710,332200 20180525,2.710,2.720,2.690,2.690,358200 20180528,2.690,2.720,2.690,2.720,210200 20180530,2.720,2.720,2.710,2.720,1081100 20180531,2.710,2.730,2.710,2.730,1443000 20180601,2.710,2.720,2.680,2.700,744800 20180604,2.680,2.720,2.680,2.720,589500 20180605,2.720,2.720,2.710,2.720,211200 20180606,2.720,2.730,2.710,2.720,405700 20180607,2.720,2.720,2.700,2.710,182000 20180608,2.720,2.720,2.700,2.700,487200 20180611,2.700,2.710,2.690,2.690,680600 20180612,2.700,2.710,2.620,2.650,2134500 20180613,2.650,2.660,2.600,2.620,1567800 20180614,2.630,2.670,2.620,2.630,1803000 20180618,2.640,2.650,2.580,2.610,1661000 20180619,2.600,2.610,2.580,2.580,1339100 20180620,2.587,2.610,2.587,2.600,949600 20180621,2.600,2.630,2.590,2.590,767700 20180622,2.590,2.610,2.580,2.600,450100 20180625,2.610,2.610,2.580,2.580,859500 20180626,2.590,2.630,2.580,2.620,713300 20180627,2.620,2.670,2.620,2.640,491900 20180628,2.650,2.720,2.650,2.700,1051400 20180629,2.710,2.730,2.710,2.720,1467100 20180702,2.710,2.710,2.690,2.700,472500 20180703,2.710,2.720,2.690,2.720,641800 20180704,2.710,2.720,2.690,2.700,833100 20180705,2.690,2.710,2.690,2.700,403000 20180706,2.700,2.730,2.700,2.730,761400 20180709,2.730,2.730,2.720,2.730,182100 20180710,2.730,2.730,2.710,2.730,487900 20180711,2.730,2.730,2.700,2.700,480800 20180712,2.710,2.810,2.710,2.780,2534000 20180713,2.770,2.770,2.740,2.740,369200 20180716,2.760,2.760,2.740,2.740,299900 20180717,2.760,2.770,2.750,2.770,189900 20180718,2.770,2.770,2.760,2.760,90600 20180719,2.770,2.800,2.750,2.780,503300 20180720,2.770,2.810,2.750,2.770,541600 20180723,2.770,2.800,2.760,2.790,325000 20180724,2.800,2.800,2.740,2.770,943300 20180725,2.770,2.780,2.750,2.780,320800 20180726,2.780,2.780,2.750,2.750,896900 20180727,2.770,2.780,2.740,2.770,1477500 20180730,2.770,2.770,2.760,2.770,852200 20180731,2.770,2.770,2.760,2.760,1285500 20180801,2.750,2.770,2.750,2.770,622000 20180802,2.760,2.770,2.740,2.760,368400 20180803,2.760,2.770,2.750,2.750,489200 20180806,2.760,2.760,2.710,2.720,404000 20180807,2.710,2.760,2.710,2.750,281000 20180808,2.750,2.760,2.720,2.720,185600 20180810,2.720,2.730,2.700,2.710,248800