Date,Open,High,Low,Close,Volume 20180719,1.770,1.780,1.740,1.750,15254600 20180720,1.740,1.760,1.730,1.750,9148400 20180723,1.750,1.770,1.740,1.770,5985800 20180724,1.760,1.770,1.750,1.760,7052600 20180725,1.750,1.770,1.730,1.760,14170700 20180726,1.760,1.770,1.740,1.750,7106700 20180727,1.750,1.760,1.730,1.740,8751300 20180730,1.740,1.760,1.740,1.750,5346600 20180731,1.740,1.760,1.740,1.750,11175400 20180801,1.750,1.760,1.730,1.740,8238100 20180802,1.740,1.750,1.720,1.720,8583400 20180803,1.730,1.750,1.710,1.710,8287600 20180806,1.720,1.730,1.700,1.720,8482600 20180807,1.730,1.750,1.700,1.730,13925100 20180808,1.720,1.740,1.720,1.740,8027300 20180810,1.740,1.760,1.710,1.710,26755147 20180813,1.710,1.740,1.690,1.710,17264500 20180814,1.720,1.740,1.710,1.710,13221500 20180815,1.720,1.750,1.710,1.740,13140900 20180816,1.740,1.750,1.730,1.740,10091500 20180817,1.740,1.750,1.720,1.750,8113000 20180820,1.750,1.780,1.750,1.780,18486300 20180821,1.780,1.790,1.760,1.770,15606600 20180823,1.770,1.790,1.760,1.770,10930000 20180824,1.760,1.770,1.750,1.750,11123700 20180827,1.760,1.770,1.750,1.750,6147500 20180828,1.760,1.770,1.750,1.750,9620200 20180829,1.770,1.770,1.760,1.770,4352700 20180830,1.780,1.780,1.760,1.770,7449900 20180831,1.760,1.770,1.760,1.770,10402100 20180903,1.770,1.780,1.750,1.770,7434700 20180904,1.760,1.760,1.750,1.760,4949000 20180905,1.760,1.760,1.750,1.750,3680600 20180906,1.760,1.760,1.740,1.750,13739100 20180907,1.750,1.770,1.730,1.770,10523700 20180910,1.760,1.780,1.750,1.750,7449600 20180911,1.750,1.760,1.720,1.760,9006800 20180912,1.760,1.760,1.730,1.740,6940700 20180913,1.730,1.760,1.730,1.740,10703788 20180914,1.750,1.770,1.740,1.770,7128100 20180917,1.760,1.760,1.750,1.760,2106300 20180918,1.760,1.760,1.740,1.750,6462700 20180919,1.760,1.780,1.750,1.750,8005600 20180920,1.750,1.760,1.740,1.750,6763800 20180921,1.760,1.760,1.730,1.750,14631300 20180924,1.750,1.760,1.750,1.760,2573300 20180925,1.750,1.760,1.740,1.760,6318300 20180926,1.760,1.770,1.750,1.750,5298000 20180927,1.770,1.790,1.760,1.780,11787200 20180928,1.770,1.780,1.760,1.780,9540500 20181001,1.780,1.800,1.770,1.780,7894900 20181002,1.780,1.790,1.760,1.770,5501400 20181003,1.780,1.780,1.760,1.770,5171800 20181004,1.760,1.770,1.740,1.760,11356900 20181005,1.760,1.760,1.740,1.740,8486900 20181008,1.730,1.740,1.710,1.730,11670700 20181009,1.730,1.730,1.700,1.720,8753500 20181010,1.720,1.750,1.710,1.720,13404000 20181011,1.700,1.700,1.680,1.680,16582200 20181012,1.680,1.720,1.670,1.720,11331900