Date,Open,High,Low,Close,Volume 20180221,0.158,0.164,0.158,0.163,8118800 20180222,0.161,0.163,0.157,0.159,5725400 20180223,0.161,0.162,0.158,0.159,4924800 20180226,0.161,0.163,0.158,0.158,7320000 20180227,0.160,0.161,0.152,0.153,8452800 20180228,0.152,0.155,0.152,0.152,3859100 20180301,0.150,0.152,0.148,0.151,8627300 20180302,0.148,0.150,0.148,0.149,4008800 20180305,0.150,0.150,0.142,0.144,6460900 20180306,0.146,0.147,0.142,0.143,5733400 20180307,0.143,0.146,0.141,0.141,5702200 20180308,0.144,0.148,0.141,0.147,10934700 20180309,0.148,0.148,0.144,0.144,2073700 20180312,0.147,0.150,0.146,0.150,5899500 20180313,0.148,0.149,0.146,0.148,3443600 20180314,0.147,0.161,0.146,0.159,16074300 20180315,0.158,0.159,0.154,0.155,4192300 20180316,0.155,0.155,0.153,0.154,763700 20180319,0.154,0.156,0.151,0.151,2834900 20180320,0.150,0.153,0.150,0.153,6043900 20180321,0.154,0.158,0.153,0.153,13889500 20180322,0.157,0.158,0.153,0.156,22918700 20180323,0.151,0.153,0.147,0.150,10853000 20180326,0.150,0.155,0.150,0.155,7420800 20180327,0.156,0.157,0.152,0.152,7902700 20180328,0.151,0.151,0.145,0.145,9200200 20180329,0.146,0.148,0.141,0.142,12828500 20180402,0.144,0.144,0.139,0.139,4658300 20180403,0.137,0.139,0.134,0.137,5782400 20180404,0.138,0.138,0.123,0.123,9923900 20180405,0.130,0.131,0.128,0.129,7214100 20180406,0.127,0.131,0.124,0.127,8869900 20180409,0.127,0.131,0.127,0.131,6561100 20180410,0.131,0.137,0.129,0.136,12369600 20180411,0.138,0.143,0.138,0.139,15014600 20180412,0.141,0.143,0.140,0.141,7715300 20180413,0.141,0.144,0.140,0.142,6795000 20180416,0.142,0.145,0.141,0.144,10396600 20180417,0.144,0.144,0.140,0.140,3695100 20180418,0.141,0.141,0.134,0.139,6943500 20180419,0.140,0.144,0.140,0.141,10424400 20180420,0.141,0.146,0.141,0.143,10002100 20180423,0.143,0.147,0.143,0.144,6843700 20180424,0.144,0.145,0.142,0.144,3062200 20180425,0.142,0.144,0.140,0.142,4523700 20180426,0.141,0.141,0.135,0.135,4198300 20180427,0.138,0.139,0.135,0.135,3411800 20180430,0.136,0.139,0.134,0.137,5638000 20180502,0.134,0.137,0.133,0.137,2027300 20180503,0.136,0.138,0.133,0.135,3884900 20180504,0.136,0.137,0.133,0.134,2503900 20180507,0.136,0.137,0.134,0.136,4061300 20180508,0.136,0.140,0.136,0.138,8304300 20180509,0.138,0.145,0.137,0.144,8989400 20180510,0.146,0.147,0.144,0.144,6758800 20180511,0.145,0.148,0.145,0.145,3268100 20180514,0.145,0.147,0.144,0.145,1698700 20180515,0.144,0.147,0.140,0.142,3315900 20180516,0.141,0.143,0.137,0.143,3523200 20180517,0.142,0.143,0.138,0.138,2017300