Date,Open,High,Low,Close,Volume 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 20180417,0.425,0.425,0.420,0.425,172100 20180418,0.425,0.430,0.420,0.425,1697400 20180419,0.430,0.430,0.425,0.430,732800 20180420,0.430,0.430,0.425,0.430,982000 20180423,0.425,0.430,0.425,0.425,1143500 20180424,0.430,0.430,0.425,0.430,3714200 20180425,0.425,0.430,0.420,0.425,750600 20180426,0.425,0.430,0.425,0.430,2047900 20180427,0.425,0.430,0.420,0.430,1212600 20180430,0.430,0.430,0.425,0.425,762700 20180502,0.420,0.430,0.420,0.430,2259400 20180503,0.430,0.430,0.425,0.430,1107100 20180504,0.430,0.430,0.425,0.425,887300 20180507,0.430,0.430,0.425,0.430,1577300 20180508,0.430,0.430,0.425,0.430,1157800 20180509,0.430,0.430,0.425,0.430,909100 20180510,0.430,0.435,0.425,0.430,802700 20180511,0.430,0.430,0.425,0.425,1002400 20180514,0.430,0.430,0.425,0.430,645500 20180515,0.425,0.435,0.425,0.435,1387800 20180516,0.430,0.435,0.430,0.430,683300 20180517,0.430,0.435,0.430,0.430,927800 20180518,0.430,0.440,0.430,0.440,1413000 20180521,0.435,0.445,0.435,0.435,2058200 20180522,0.440,0.445,0.435,0.440,208800 20180523,0.430,0.440,0.430,0.440,1396200 20180524,0.435,0.440,0.430,0.430,651100 20180525,0.435,0.440,0.430,0.430,964000 20180528,0.435,0.440,0.435,0.440,754600 20180530,0.440,0.440,0.430,0.430,2430200 20180531,0.440,0.440,0.430,0.430,1456900 20180601,0.435,0.440,0.430,0.440,970500 20180604,0.440,0.440,0.435,0.440,1260800 20180605,0.440,0.440,0.430,0.435,968300 20180606,0.440,0.440,0.430,0.435,959800 20180607,0.435,0.435,0.430,0.435,375500 20180608,0.435,0.440,0.430,0.435,919700 20180611,0.435,0.440,0.435,0.435,1434900 20180612,0.435,0.440,0.435,0.435,63200 20180613,0.435,0.440,0.435,0.440,1654600