Date,Open,High,Low,Close,Volume 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 20171016,0.470,0.475,0.465,0.470,985400 20171017,0.470,0.475,0.465,0.465,1025200 20171019,0.465,0.480,0.465,0.480,2180900 20171020,0.475,0.475,0.470,0.470,513500 20171023,0.470,0.470,0.465,0.470,1253100 20171024,0.470,0.475,0.465,0.465,1298100 20171025,0.465,0.475,0.465,0.475,2434500 20171026,0.470,0.470,0.465,0.470,1278900 20171027,0.465,0.465,0.460,0.465,677600 20171030,0.465,0.465,0.460,0.460,312700 20171031,0.460,0.465,0.460,0.460,984800 20171101,0.460,0.465,0.460,0.460,1488400 20171102,0.460,0.460,0.455,0.455,915800 20171103,0.460,0.460,0.445,0.450,3130200 20171106,0.450,0.455,0.450,0.450,255700 20171107,0.450,0.460,0.450,0.460,893300 20171108,0.460,0.460,0.455,0.460,209000 20171109,0.455,0.460,0.450,0.455,444700 20171110,0.450,0.455,0.450,0.450,409200 20171113,0.450,0.455,0.445,0.445,947300 20171114,0.450,0.450,0.445,0.450,367900 20171115,0.450,0.450,0.445,0.450,1762100 20171116,0.445,0.450,0.435,0.445,1641100 20171117,0.440,0.445,0.435,0.440,944900 20171120,0.435,0.440,0.425,0.425,2297300 20171121,0.425,0.425,0.420,0.420,2878600 20171122,0.415,0.420,0.415,0.420,1141100 20171123,0.420,0.425,0.420,0.425,1634800 20171124,0.425,0.430,0.425,0.430,948600 20171127,0.415,0.415,0.405,0.410,6815300 20171128,0.405,0.415,0.405,0.410,1128600 20171129,0.410,0.415,0.410,0.415,168300 20171130,0.410,0.415,0.405,0.415,1081300 20171201,0.415,0.415,0.410,0.415,631600 20171204,0.410,0.415,0.410,0.415,800200 20171205,0.410,0.415,0.410,0.410,357800 20171206,0.410,0.415,0.410,0.410,572000 20171207,0.410,0.415,0.405,0.405,1777400