Date,Open,High,Low,Close,Volume 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 20180713,0.435,0.440,0.435,0.435,4035110 20180716,0.440,0.440,0.435,0.440,379800 20180717,0.435,0.440,0.435,0.440,67000 20180718,0.440,0.440,0.435,0.440,2007300 20180719,0.440,0.445,0.435,0.435,796200 20180720,0.440,0.445,0.440,0.440,166300 20180723,0.440,0.445,0.435,0.445,150300 20180724,0.445,0.445,0.440,0.445,62600 20180725,0.445,0.445,0.435,0.440,603700 20180726,0.440,0.440,0.435,0.440,613500 20180727,0.435,0.440,0.435,0.440,1606700 20180730,0.440,0.445,0.435,0.440,1630900 20180731,0.435,0.445,0.430,0.445,1631100 20180801,0.445,0.445,0.440,0.445,563900 20180802,0.445,0.450,0.440,0.445,732900 20180803,0.440,0.445,0.440,0.440,548400 20180806,0.440,0.445,0.440,0.440,426600 20180807,0.440,0.440,0.435,0.440,453400 20180808,0.440,0.445,0.435,0.440,532200 20180810,0.440,0.440,0.435,0.440,567200