Date,Open,High,Low,Close,Volume 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 20180215,0.385,0.390,0.385,0.390,135200 20180219,0.390,0.390,0.385,0.385,503600 20180220,0.390,0.395,0.385,0.395,1369500 20180221,0.395,0.400,0.385,0.390,4835100 20180222,0.385,0.395,0.385,0.390,4644200 20180223,0.385,0.395,0.385,0.390,827700 20180226,0.395,0.395,0.390,0.390,742600 20180227,0.395,0.400,0.390,0.395,1061800 20180228,0.395,0.395,0.390,0.395,584200 20180301,0.395,0.400,0.390,0.395,963600 20180302,0.395,0.400,0.390,0.400,1750200 20180305,0.400,0.405,0.395,0.400,1961700 20180306,0.405,0.405,0.400,0.405,620800 20180307,0.405,0.405,0.400,0.405,909200 20180308,0.405,0.425,0.405,0.415,3432800 20180309,0.420,0.420,0.410,0.415,2353400 20180312,0.415,0.425,0.410,0.420,3035400 20180313,0.415,0.420,0.415,0.415,1037500 20180314,0.415,0.420,0.410,0.420,1738400 20180315,0.415,0.425,0.415,0.425,2143000 20180316,0.420,0.425,0.420,0.420,1447000 20180319,0.420,0.425,0.415,0.420,354100 20180320,0.420,0.420,0.415,0.415,225500 20180321,0.420,0.420,0.415,0.420,139800 20180322,0.420,0.420,0.415,0.420,1240800 20180323,0.415,0.420,0.415,0.415,4187400 20180326,0.415,0.420,0.410,0.415,550300 20180327,0.415,0.420,0.415,0.420,1529100 20180328,0.420,0.420,0.415,0.420,348600 20180329,0.420,0.425,0.415,0.425,663400 20180402,0.420,0.420,0.420,0.420,393300 20180403,0.415,0.420,0.415,0.420,782200 20180404,0.420,0.420,0.415,0.415,2085000 20180405,0.420,0.425,0.415,0.420,832100 20180406,0.415,0.420,0.415,0.420,365500 20180409,0.415,0.425,0.415,0.420,1543800 20180410,0.420,0.425,0.415,0.420,435700 20180411,0.425,0.425,0.420,0.425,531300 20180412,0.420,0.430,0.415,0.430,2904200 20180413,0.425,0.425,0.420,0.425,698100 20180416,0.425,0.430,0.420,0.425,1215800