Date,Open,High,Low,Close,Volume 20170323,0.460,0.470,0.460,0.460,1054200 20170324,0.460,0.480,0.460,0.480,2724800 20170327,0.480,0.480,0.470,0.470,439000 20170328,0.475,0.475,0.470,0.470,650000 20170329,0.470,0.470,0.460,0.465,1047300 20170330,0.470,0.510,0.465,0.510,9358900 20170331,0.510,0.515,0.500,0.505,5894000 20170403,0.505,0.520,0.505,0.515,2813200 20170404,0.515,0.520,0.510,0.510,1537700 20170405,0.515,0.515,0.505,0.510,642000 20170406,0.510,0.510,0.485,0.495,2952900 20170407,0.495,0.510,0.490,0.505,3995600 20170410,0.505,0.510,0.500,0.505,3143600 20170411,0.505,0.505,0.500,0.505,2685300 20170412,0.495,0.500,0.490,0.495,1901900 20170413,0.495,0.495,0.485,0.495,1643800 20170417,0.490,0.490,0.465,0.470,2796800 20170418,0.470,0.475,0.455,0.460,4163100 20170419,0.455,0.460,0.450,0.460,2043100 20170420,0.460,0.460,0.455,0.460,631000 20170421,0.470,0.480,0.470,0.470,2469100 20170424,0.470,0.470,0.455,0.460,1130200 20170425,0.460,0.465,0.455,0.455,1551600 20170426,0.455,0.460,0.455,0.460,1971800 20170427,0.460,0.470,0.460,0.470,2047400 20170428,0.460,0.470,0.455,0.455,792300 20170502,0.455,0.460,0.445,0.460,1952800 20170503,0.460,0.460,0.450,0.450,1076300 20170504,0.450,0.460,0.450,0.460,1280500 20170505,0.460,0.460,0.450,0.455,2537200 20170508,0.455,0.460,0.450,0.455,1849200 20170509,0.455,0.460,0.450,0.455,1835400 20170511,0.455,0.465,0.455,0.460,4197000 20170512,0.460,0.465,0.450,0.455,3277900 20170515,0.455,0.460,0.450,0.455,3097300 20170516,0.445,0.450,0.440,0.450,1969800 20170517,0.445,0.450,0.440,0.445,1937300 20170518,0.440,0.445,0.440,0.440,1683600 20170519,0.440,0.440,0.420,0.430,5523600 20170522,0.425,0.430,0.425,0.425,549100 20170523,0.425,0.435,0.425,0.430,1439100 20170524,0.430,0.435,0.410,0.415,8068700 20170525,0.410,0.420,0.410,0.420,2178800 20170526,0.420,0.430,0.415,0.430,2361000 20170529,0.425,0.430,0.420,0.425,2202000 20170530,0.425,0.430,0.420,0.430,2019900 20170531,0.425,0.430,0.420,0.420,3506700 20170601,0.420,0.425,0.415,0.425,3314500 20170602,0.425,0.430,0.420,0.425,1824200 20170605,0.425,0.440,0.425,0.435,2203100 20170606,0.435,0.440,0.430,0.435,1416600 20170607,0.430,0.440,0.430,0.440,1413300 20170608,0.435,0.440,0.430,0.435,656200 20170609,0.435,0.440,0.430,0.430,808400 20170612,0.430,0.455,0.430,0.450,3523300 20170613,0.455,0.455,0.450,0.455,1538800 20170614,0.450,0.450,0.445,0.450,331500 20170615,0.450,0.450,0.440,0.440,1068600 20170616,0.440,0.450,0.435,0.450,1608900 20170619,0.450,0.455,0.445,0.450,1499000