Date,Open,High,Low,Close,Volume 20180320,1.800,1.830,1.800,1.820,10277600 20180321,1.820,1.830,1.800,1.830,8947900 20180322,1.820,1.830,1.800,1.820,6389500 20180323,1.790,1.800,1.770,1.780,11800200 20180326,1.770,1.790,1.760,1.790,11582500 20180327,1.790,1.810,1.780,1.800,6838300 20180328,1.800,1.800,1.780,1.780,7950900 20180329,1.790,1.840,1.780,1.830,13982100 20180402,1.840,1.850,1.820,1.830,7158900 20180403,1.830,1.840,1.820,1.840,7898100 20180404,1.850,1.850,1.810,1.810,14626100 20180405,1.820,1.840,1.790,1.830,10538800 20180406,1.830,1.840,1.810,1.820,7533100 20180409,1.820,1.840,1.820,1.840,7829200 20180410,1.830,1.850,1.820,1.840,7768000 20180411,1.840,1.860,1.830,1.830,14421000 20180412,1.830,1.840,1.800,1.830,12442300 20180413,1.840,1.850,1.830,1.840,5319400 20180416,1.840,1.850,1.820,1.840,5501700 20180417,1.830,1.840,1.810,1.810,9163500 20180418,1.820,1.840,1.820,1.830,8329000 20180419,1.840,1.870,1.820,1.860,12633200 20180420,1.840,1.850,1.810,1.820,14566800 20180423,1.830,1.840,1.800,1.820,8402400 20180424,1.810,1.810,1.790,1.800,9078100 20180425,1.790,1.790,1.760,1.780,12484300 20180426,1.780,1.800,1.780,1.790,7445200 20180427,1.790,1.820,1.780,1.810,11639600 20180430,1.820,1.840,1.810,1.820,13648100 20180502,1.820,1.830,1.800,1.810,12225800 20180503,1.810,1.810,1.790,1.800,10183000 20180504,1.790,1.800,1.780,1.800,5471400 20180507,1.800,1.800,1.780,1.790,6025400 20180508,1.780,1.780,1.760,1.770,9625700 20180509,1.770,1.780,1.750,1.760,15842300 20180510,1.760,1.770,1.750,1.760,15721400 20180511,1.770,1.780,1.760,1.770,7944500 20180514,1.770,1.780,1.760,1.780,10310600 20180515,1.770,1.770,1.740,1.750,24565000 20180516,1.740,1.750,1.720,1.720,19309200 20180518,1.720,1.730,1.700,1.710,23020900 20180521,1.720,1.740,1.720,1.730,14917600 20180522,1.730,1.750,1.720,1.740,8777100 20180523,1.700,1.700,1.680,1.690,9696900 20180524,1.690,1.720,1.690,1.700,12434504 20180525,1.710,1.720,1.700,1.710,8001200 20180528,1.710,1.710,1.700,1.700,3200000 20180530,1.700,1.710,1.690,1.700,19984800 20180531,1.710,1.710,1.700,1.710,10283100 20180601,1.700,1.710,1.680,1.690,9641235 20180604,1.700,1.710,1.700,1.710,6460800 20180605,1.720,1.740,1.710,1.730,11693900 20180606,1.730,1.740,1.720,1.730,7744500 20180607,1.730,1.730,1.710,1.720,6633800 20180608,1.710,1.730,1.690,1.700,8714300 20180611,1.700,1.700,1.680,1.700,7653200 20180612,1.700,1.710,1.690,1.700,4526700 20180613,1.700,1.710,1.680,1.690,8042100 20180614,1.680,1.690,1.640,1.640,29336400