Date,Open,High,Low,Close,Volume 20180816,0.440,0.440,0.435,0.435,161100 20180817,0.435,0.440,0.435,0.440,382300 20180820,0.440,0.440,0.435,0.440,209500 20180821,0.440,0.440,0.440,0.440,35400 20180823,0.440,0.440,0.435,0.440,271800 20180824,0.435,0.440,0.435,0.440,69900 20180827,0.440,0.440,0.435,0.440,324800 20180828,0.440,0.440,0.435,0.435,409500 20180829,0.440,0.440,0.430,0.435,1598900 20180830,0.435,0.435,0.430,0.430,4242700 20180831,0.435,0.435,0.425,0.425,2178500 20180903,0.425,0.430,0.420,0.420,1835600 20180904,0.420,0.420,0.415,0.420,590600 20180905,0.415,0.420,0.410,0.415,226400 20180906,0.410,0.415,0.410,0.410,209000 20180907,0.410,0.415,0.410,0.415,473300 20180910,0.415,0.415,0.405,0.405,187400 20180911,0.405,0.405,0.400,0.405,339200 20180912,0.405,0.405,0.400,0.405,276800 20180913,0.405,0.405,0.400,0.405,148000 20180914,0.405,0.405,0.400,0.400,214600 20180917,0.405,0.410,0.405,0.410,285200 20180918,0.410,0.410,0.400,0.400,70200 20180919,0.400,0.405,0.400,0.405,280300 20180920,0.400,0.405,0.400,0.400,1064710 20180921,0.400,0.405,0.400,0.400,323300 20180924,0.405,0.420,0.405,0.410,798600 20180925,0.410,0.420,0.405,0.410,1177900 20180926,0.410,0.420,0.410,0.420,611100 20180927,0.420,0.440,0.420,0.440,3005500 20180928,0.435,0.435,0.430,0.430,659700 20181001,0.430,0.435,0.430,0.430,1527700 20181002,0.430,0.435,0.430,0.435,927100 20181003,0.435,0.435,0.435,0.435,299700 20181004,0.435,0.435,0.430,0.430,445700 20181005,0.430,0.430,0.420,0.425,489800 20181008,0.425,0.430,0.425,0.425,332700 20181009,0.425,0.430,0.420,0.430,276900 20181010,0.420,0.430,0.415,0.415,1256600 20181011,0.410,0.415,0.405,0.415,1180600 20181012,0.410,0.420,0.410,0.420,524200 20181015,0.415,0.420,0.415,0.415,247000 20181016,0.415,0.420,0.415,0.420,381900 20181017,0.420,0.425,0.415,0.425,1124600 20181018,0.420,0.430,0.420,0.425,144000 20181019,0.420,0.425,0.420,0.420,128800 20181022,0.425,0.425,0.420,0.420,555600 20181023,0.420,0.420,0.420,0.420,116900 20181024,0.420,0.420,0.415,0.420,1833700 20181025,0.415,0.420,0.415,0.415,458900 20181026,0.415,0.415,0.410,0.415,343100 20181029,0.410,0.410,0.395,0.400,3051800 20181030,0.400,0.400,0.385,0.395,1122700 20181031,0.400,0.405,0.395,0.400,1632300 20181101,0.395,0.395,0.390,0.390,843700 20181102,0.390,0.400,0.390,0.395,516200 20181105,0.395,0.395,0.390,0.390,488600 20181107,0.390,0.400,0.390,0.400,906800 20181108,0.395,0.400,0.395,0.395,752900 20181109,0.400,0.400,0.395,0.400,1578800