Date,Open,High,Low,Close,Volume 20180417,0.830,0.830,0.815,0.815,4332300 20180418,0.820,0.820,0.815,0.820,786700 20180419,0.820,0.825,0.820,0.820,959200 20180420,0.820,0.825,0.820,0.820,1327300 20180423,0.825,0.830,0.820,0.825,2139300 20180424,0.825,0.835,0.825,0.835,719200 20180425,0.825,0.830,0.825,0.830,435000 20180426,0.825,0.830,0.820,0.825,1139900 20180427,0.825,0.835,0.825,0.835,2300500 20180430,0.835,0.840,0.830,0.835,2385200 20180502,0.825,0.825,0.810,0.815,2121400 20180503,0.820,0.820,0.810,0.810,1556000 20180504,0.810,0.815,0.805,0.805,2152300 20180507,0.810,0.810,0.800,0.805,1846300 20180508,0.805,0.810,0.800,0.805,1733600 20180509,0.805,0.810,0.800,0.805,1735100 20180510,0.805,0.810,0.800,0.800,887800 20180511,0.800,0.805,0.795,0.800,2946600 20180514,0.800,0.805,0.800,0.800,482100 20180515,0.800,0.805,0.800,0.800,1124600 20180516,0.800,0.800,0.790,0.795,1706700 20180517,0.795,0.800,0.790,0.790,4714800 20180518,0.800,0.805,0.795,0.805,1226200 20180521,0.805,0.810,0.800,0.800,1325200 20180522,0.805,0.810,0.800,0.810,1820000 20180523,0.810,0.810,0.795,0.795,1714700 20180524,0.795,0.810,0.795,0.800,2409900 20180525,0.805,0.805,0.795,0.795,891200 20180528,0.800,0.800,0.795,0.795,1072100 20180530,0.795,0.800,0.790,0.795,1939000 20180531,0.795,0.800,0.795,0.800,541700 20180601,0.795,0.795,0.790,0.790,860100 20180604,0.790,0.800,0.790,0.800,949000 20180605,0.795,0.800,0.795,0.800,432900 20180606,0.800,0.800,0.795,0.795,710500 20180607,0.795,0.800,0.795,0.795,596200 20180608,0.795,0.800,0.790,0.790,1551500 20180611,0.795,0.795,0.760,0.770,6244300 20180612,0.775,0.775,0.770,0.770,776800 20180613,0.770,0.775,0.765,0.765,1676200 20180614,0.770,0.775,0.760,0.770,4008400 20180618,0.770,0.775,0.760,0.760,2480100 20180619,0.765,0.765,0.760,0.760,758200 20180620,0.765,0.770,0.750,0.750,3964300 20180621,0.755,0.760,0.745,0.750,2085900 20180622,0.755,0.755,0.745,0.755,751000 20180625,0.755,0.760,0.750,0.760,662700 20180626,0.760,0.765,0.755,0.765,742800 20180627,0.765,0.765,0.760,0.760,681500 20180628,0.765,0.770,0.765,0.765,847200 20180629,0.770,0.770,0.765,0.770,1001500 20180702,0.770,0.775,0.765,0.765,672500 20180703,0.765,0.770,0.760,0.765,1333600 20180704,0.765,0.765,0.760,0.760,447200 20180705,0.765,0.765,0.760,0.765,314400 20180706,0.760,0.765,0.755,0.755,1347900 20180709,0.755,0.765,0.755,0.760,1055400 20180710,0.760,0.770,0.760,0.770,591700 20180711,0.765,0.770,0.760,0.765,664100 20180712,0.770,0.780,0.765,0.780,1166900