Date,Open,High,Low,Close,Volume 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 20180518,0.139,0.143,0.139,0.141,2902900 20180521,0.142,0.144,0.142,0.144,2002300 20180522,0.143,0.148,0.143,0.146,6462500 20180523,0.145,0.145,0.141,0.141,3071100 20180524,0.142,0.143,0.141,0.143,2020200 20180525,0.142,0.142,0.139,0.139,2169700 20180528,0.136,0.136,0.133,0.135,4489200 20180530,0.133,0.133,0.130,0.130,2574700 20180531,0.133,0.133,0.131,0.131,1948500 20180601,0.131,0.133,0.130,0.131,614200 20180604,0.131,0.131,0.129,0.130,1718000 20180605,0.129,0.129,0.127,0.129,1892900 20180606,0.129,0.134,0.129,0.132,3914200 20180607,0.134,0.136,0.133,0.134,3059600 20180608,0.132,0.132,0.130,0.130,1066000 20180611,0.131,0.131,0.127,0.128,1618400 20180612,0.129,0.132,0.129,0.129,2643300 20180613,0.129,0.129,0.123,0.125,2692000 20180614,0.125,0.128,0.125,0.127,1019600