Date,Open,High,Low,Close,Volume 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 20180614,0.435,0.435,0.430,0.435,459200 20180618,0.430,0.435,0.430,0.430,281400 20180619,0.430,0.440,0.430,0.430,1903700 20180620,0.431,0.440,0.430,0.435,871800 20180621,0.440,0.440,0.430,0.435,943900 20180622,0.435,0.440,0.430,0.430,1065200 20180625,0.430,0.435,0.430,0.435,1415300 20180626,0.435,0.435,0.430,0.435,552000 20180627,0.435,0.435,0.430,0.435,214200 20180628,0.435,0.435,0.430,0.430,1522800 20180629,0.435,0.440,0.430,0.440,280300 20180702,0.440,0.440,0.435,0.440,805200 20180703,0.440,0.440,0.435,0.440,190100 20180704,0.435,0.440,0.435,0.440,272500 20180705,0.440,0.440,0.435,0.440,486200 20180706,0.440,0.440,0.435,0.435,990900 20180709,0.435,0.440,0.435,0.440,397300 20180710,0.440,0.440,0.435,0.440,826000 20180711,0.440,0.440,0.435,0.440,252300 20180712,0.435,0.440,0.435,0.435,147800