Date,Open,High,Low,Close,Volume 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 20180813,2.710,2.720,2.640,2.670,809000 20180814,2.680,2.690,2.660,2.680,1048400 20180815,2.670,2.690,2.670,2.690,364600 20180816,2.680,2.720,2.670,2.690,285500 20180817,2.710,2.730,2.700,2.720,202600 20180820,2.720,2.750,2.680,2.690,844200 20180821,2.690,2.710,2.680,2.700,381700 20180823,2.720,2.720,2.700,2.710,120400 20180824,2.720,2.720,2.680,2.690,687000 20180827,2.700,2.710,2.680,2.690,278700 20180828,2.700,2.700,2.670,2.680,980100 20180829,2.690,2.690,2.670,2.680,698300 20180830,2.670,2.680,2.660,2.670,590700 20180831,2.670,2.690,2.670,2.680,565700 20180903,2.690,2.700,2.680,2.680,196500 20180904,2.680,2.720,2.680,2.700,312900 20180905,2.700,2.710,2.690,2.700,1129200 20180906,2.700,2.730,2.700,2.730,258700 20180907,2.730,2.730,2.710,2.730,346700 20180910,2.720,2.730,2.710,2.720,629300 20180911,2.710,2.730,2.710,2.710,2310181 20180912,2.730,2.760,2.710,2.730,451500 20180913,2.730,2.740,2.720,2.730,108600 20180914,2.750,2.760,2.720,2.740,408500 20180917,2.740,2.740,2.720,2.720,172700 20180918,2.730,2.730,2.700,2.720,1263800 20180919,2.710,2.740,2.700,2.700,457800 20180920,2.700,2.710,2.690,2.690,238800 20180921,2.700,2.710,2.680,2.680,585500 20180924,2.680,2.710,2.680,2.700,277100 20180925,2.700,2.720,2.690,2.720,386900 20180926,2.710,2.730,2.690,2.690,421900 20180927,2.690,2.700,2.680,2.680,395400 20180928,2.690,2.720,2.680,2.700,580600 20181001,2.700,2.720,2.700,2.700,274100 20181002,2.700,2.710,2.690,2.690,208600 20181003,2.700,2.700,2.680,2.690,390600 20181004,2.690,2.700,2.680,2.680,308300 20181005,2.690,2.690,2.670,2.680,968100 20181008,2.680,2.680,2.640,2.650,845900 20181009,2.650,2.660,2.630,2.650,434800 20181010,2.640,2.660,2.630,2.640,228600 20181011,2.630,2.630,2.560,2.590,1182200