Date,Open,High,Low,Close,Volume 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 20180115,0.405,0.410,0.405,0.410,636300 20180116,0.410,0.410,0.405,0.405,747800 20180117,0.405,0.405,0.400,0.405,440900 20180118,0.405,0.410,0.400,0.405,880600 20180119,0.405,0.415,0.405,0.415,1152200 20180122,0.415,0.415,0.410,0.415,1338100 20180123,0.410,0.415,0.410,0.415,1132800 20180124,0.410,0.415,0.410,0.415,1077400 20180125,0.410,0.415,0.410,0.415,415900 20180126,0.410,0.425,0.410,0.415,6406100 20180129,0.415,0.415,0.410,0.410,6283400 20180130,0.410,0.415,0.405,0.410,2256300 20180131,0.410,0.415,0.405,0.405,1992700 20180201,0.405,0.410,0.400,0.405,2137400 20180202,0.405,0.405,0.395,0.400,1441400 20180205,0.395,0.400,0.385,0.390,2558900 20180206,0.390,0.390,0.380,0.390,2290000 20180207,0.385,0.395,0.385,0.395,2834600 20180208,0.395,0.395,0.390,0.395,1860700 20180209,0.390,0.390,0.385,0.385,1016300 20180212,0.385,0.390,0.380,0.380,3046700 20180213,0.385,0.390,0.380,0.385,2988900 20180214,0.390,0.390,0.380,0.380,668200