Date,Open,High,Low,Close,Volume 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 20171208,0.405,0.410,0.405,0.410,1406300 20171211,0.405,0.410,0.405,0.410,1472200 20171212,0.410,0.410,0.405,0.405,486500 20171213,0.410,0.410,0.405,0.405,828800 20171214,0.405,0.410,0.405,0.405,366200 20171215,0.410,0.410,0.390,0.390,2588100 20171218,0.390,0.400,0.390,0.400,814700 20171219,0.400,0.400,0.390,0.395,738400 20171220,0.395,0.400,0.390,0.390,600100 20171221,0.395,0.400,0.390,0.395,491900 20171222,0.395,0.400,0.390,0.390,746800 20171226,0.390,0.400,0.390,0.400,499400 20171227,0.400,0.400,0.390,0.390,740100 20171228,0.395,0.400,0.390,0.400,967000 20171229,0.400,0.400,0.390,0.395,1026200 20180102,0.395,0.400,0.395,0.395,1529000 20180103,0.395,0.400,0.395,0.400,724900 20180104,0.400,0.410,0.400,0.405,2869600 20180105,0.405,0.410,0.400,0.410,672100 20180108,0.410,0.410,0.405,0.405,372300 20180109,0.405,0.410,0.400,0.405,1015300 20180110,0.405,0.410,0.405,0.405,298800 20180111,0.405,0.410,0.405,0.405,512400 20180112,0.405,0.410,0.400,0.400,736600