Date,Open,High,Low,Close,Volume 20170619,0.450,0.455,0.445,0.450,1499000 20170620,0.450,0.450,0.445,0.445,1026900 20170621,0.450,0.450,0.445,0.450,408700 20170622,0.445,0.450,0.445,0.445,216100 20170623,0.445,0.450,0.445,0.450,1020300 20170627,0.450,0.450,0.445,0.445,469200 20170628,0.445,0.450,0.445,0.450,2074800 20170629,0.450,0.465,0.450,0.465,1997900 20170630,0.460,0.465,0.455,0.465,781200 20170703,0.460,0.465,0.455,0.455,1086400 20170704,0.455,0.465,0.455,0.455,975900 20170705,0.460,0.460,0.455,0.460,483600 20170706,0.460,0.460,0.455,0.455,253500 20170707,0.455,0.460,0.450,0.460,1400200 20170710,0.460,0.465,0.455,0.455,686800 20170711,0.460,0.465,0.455,0.465,720300 20170712,0.460,0.460,0.455,0.460,310900 20170713,0.460,0.460,0.455,0.455,666400 20170714,0.455,0.460,0.455,0.455,1115500 20170717,0.455,0.460,0.455,0.460,398200 20170718,0.460,0.460,0.455,0.460,181700 20170719,0.455,0.460,0.450,0.455,725700 20170720,0.460,0.465,0.455,0.460,844300 20170721,0.460,0.465,0.455,0.465,954100 20170724,0.460,0.465,0.455,0.460,1061900 20170725,0.465,0.465,0.455,0.460,738900 20170726,0.455,0.460,0.455,0.455,1025700 20170727,0.455,0.460,0.455,0.460,772500 20170728,0.455,0.460,0.450,0.460,2545100 20170731,0.450,0.455,0.445,0.450,917000 20170801,0.450,0.450,0.445,0.445,435800 20170802,0.445,0.450,0.445,0.445,129500 20170803,0.445,0.450,0.445,0.445,236000 20170804,0.450,0.450,0.440,0.445,1909100 20170807,0.475,0.490,0.475,0.490,6526600 20170808,0.495,0.495,0.480,0.485,6799700 20170810,0.480,0.490,0.475,0.480,2355700 20170811,0.480,0.480,0.465,0.475,3097800 20170814,0.470,0.475,0.465,0.475,1463800 20170815,0.470,0.480,0.470,0.470,1447000 20170816,0.475,0.480,0.470,0.470,1528900 20170817,0.470,0.475,0.465,0.475,1060200 20170818,0.470,0.475,0.470,0.475,846700 20170821,0.475,0.475,0.470,0.475,130400 20170822,0.475,0.475,0.470,0.475,246300 20170823,0.470,0.480,0.470,0.470,972800 20170824,0.475,0.475,0.470,0.470,117000 20170825,0.470,0.475,0.470,0.475,172500 20170828,0.475,0.480,0.470,0.475,891200 20170829,0.475,0.480,0.470,0.480,950200 20170830,0.475,0.490,0.475,0.490,2132400 20170831,0.480,0.490,0.480,0.480,1246100 20170904,0.480,0.485,0.475,0.475,3151200 20170905,0.475,0.480,0.475,0.480,325100 20170906,0.480,0.480,0.470,0.475,1136100 20170907,0.475,0.480,0.475,0.475,369900 20170908,0.475,0.480,0.475,0.480,247800 20170911,0.475,0.480,0.475,0.480,129600 20170912,0.480,0.485,0.475,0.485,989500 20170913,0.480,0.485,0.475,0.480,813000