Date,Open,High,Low,Close,Volume 20180816,2.740,2.760,2.740,2.740,2055600 20180817,2.780,2.830,2.760,2.800,5872000 20180820,2.810,2.850,2.800,2.810,3974100 20180821,2.780,2.840,2.780,2.830,2383400 20180823,2.840,2.880,2.840,2.840,3378700 20180824,2.820,2.850,2.800,2.810,4133500 20180827,2.810,2.860,2.810,2.830,2065800 20180828,2.850,2.870,2.850,2.860,2605400 20180829,2.860,2.870,2.820,2.840,2708800 20180830,2.840,2.850,2.800,2.820,1546300 20180831,2.770,2.800,2.770,2.800,4444832 20180903,2.790,2.810,2.770,2.810,2503400 20180904,2.800,2.820,2.780,2.790,1580400 20180905,2.790,2.800,2.740,2.760,3877200 20180906,2.770,2.770,2.720,2.760,3580400 20180907,2.730,2.760,2.720,2.730,2158900 20180910,2.740,2.800,2.730,2.790,4320400 20180911,2.780,2.790,2.700,2.710,3863200 20180912,2.720,2.750,2.650,2.740,6569200 20180913,2.750,2.750,2.670,2.720,5284100 20180914,2.730,2.740,2.730,2.740,3057200 20180917,2.730,2.780,2.720,2.760,3753600 20180918,2.770,2.800,2.760,2.790,3969100 20180919,2.790,2.790,2.750,2.770,2772700 20180920,2.770,2.790,2.760,2.790,1585400 20180921,2.800,2.820,2.760,2.820,6556600 20180924,2.820,2.830,2.800,2.800,2353500 20180925,2.810,2.840,2.800,2.830,7911200 20180926,2.850,2.850,2.780,2.790,5161900 20180928,2.870,2.870,2.810,2.870,11770600 20181001,2.870,2.870,2.840,2.860,6681400 20181002,2.840,2.860,2.810,2.860,4374020 20181003,2.860,2.860,2.840,2.850,4622700 20181004,2.840,2.880,2.840,2.880,5833300 20181005,2.870,2.890,2.850,2.860,10665800 20181008,2.870,2.870,2.840,2.860,2588000 20181009,2.860,2.860,2.770,2.780,5471400 20181010,2.790,2.790,2.700,2.710,8714100 20181011,2.660,2.680,2.640,2.650,6502100 20181012,2.630,2.680,2.610,2.630,6345300 20181015,2.630,2.660,2.610,2.620,3052500 20181016,2.570,2.640,2.540,2.580,13173700 20181017,2.610,2.620,2.580,2.590,3747900 20181018,2.570,2.630,2.570,2.610,4381800 20181019,2.590,2.670,2.590,2.620,8182100 20181022,2.620,2.700,2.610,2.700,7027200 20181023,2.670,2.690,2.610,2.620,4422500 20181024,2.630,2.660,2.630,2.630,5204500 20181025,2.590,2.650,2.590,2.640,4236200 20181026,2.620,2.640,2.590,2.640,5589900 20181029,2.650,2.680,2.620,2.630,2891700 20181030,2.610,2.620,2.580,2.600,4374500 20181031,2.610,2.650,2.590,2.650,7921300 20181101,2.660,2.660,2.620,2.640,4868700 20181102,2.660,2.660,2.610,2.630,8280600 20181105,2.620,2.650,2.600,2.640,4822500 20181107,2.660,2.670,2.630,2.650,4813600 20181108,2.660,2.680,2.630,2.670,5813100 20181109,2.660,2.660,2.610,2.650,4013000