Date,Open,High,Low,Close,Volume 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 20181012,2.600,2.610,2.580,2.590,662000 20181015,2.600,2.610,2.590,2.590,187500 20181016,2.590,2.620,2.590,2.620,168600 20181017,2.610,2.620,2.600,2.620,212900 20181018,2.600,2.610,2.590,2.600,444000 20181019,2.610,2.610,2.590,2.590,889100 20181022,2.600,2.640,2.590,2.620,362500 20181023,2.630,2.650,2.610,2.630,230200 20181024,2.630,2.670,2.620,2.670,341300 20181025,2.660,2.660,2.630,2.630,479900 20181026,2.630,2.650,2.610,2.630,654100 20181029,2.640,2.640,2.620,2.630,243000 20181030,2.630,2.650,2.590,2.640,1627700 20181031,2.620,2.620,2.600,2.600,481300 20181101,2.610,2.630,2.580,2.610,303400 20181102,2.590,2.640,2.580,2.640,495300 20181105,2.640,2.640,2.610,2.620,470200 20181107,2.600,2.620,2.600,2.610,337100 20181108,2.630,2.640,2.610,2.640,144200 20181109,2.620,2.630,2.600,2.610,401700