Date,Open,High,Low,Close,Volume 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 20170914,0.485,0.485,0.480,0.480,176900 20170915,0.480,0.485,0.470,0.470,2948400 20170918,0.475,0.475,0.470,0.470,1001800 20170919,0.475,0.475,0.470,0.470,213200 20170920,0.470,0.475,0.470,0.470,919800 20170921,0.470,0.475,0.465,0.475,816600 20170922,0.470,0.485,0.470,0.475,2046300 20170925,0.475,0.475,0.470,0.470,1024700 20170926,0.465,0.470,0.465,0.465,334300 20170927,0.465,0.470,0.465,0.465,533800 20170928,0.465,0.470,0.460,0.465,1407100 20170929,0.465,0.470,0.460,0.465,309700 20171002,0.465,0.470,0.465,0.465,157000 20171003,0.470,0.475,0.465,0.465,947200 20171004,0.470,0.470,0.465,0.470,308800 20171005,0.475,0.475,0.470,0.475,122900 20171006,0.475,0.475,0.470,0.475,264300 20171009,0.470,0.475,0.465,0.470,1918300 20171010,0.470,0.470,0.465,0.470,533000 20171011,0.465,0.475,0.465,0.470,963300 20171012,0.475,0.475,0.465,0.465,292700 20171013,0.465,0.475,0.465,0.465,3065900