Date,Open,High,Low,Close,Volume 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 20180618,0.125,0.126,0.123,0.123,796300 20180619,0.125,0.125,0.121,0.122,1972800 20180620,0.122,0.126,0.121,0.126,2284300 20180621,0.127,0.127,0.122,0.123,873600 20180622,0.122,0.129,0.122,0.127,3266600 20180625,0.129,0.132,0.127,0.128,4113900 20180626,0.125,0.130,0.125,0.128,875500 20180627,0.129,0.131,0.125,0.127,3734400 20180628,0.127,0.128,0.124,0.126,2808100 20180629,0.127,0.128,0.125,0.125,1314600 20180702,0.125,0.126,0.121,0.121,3076400 20180703,0.121,0.123,0.120,0.122,1322400 20180704,0.122,0.123,0.119,0.121,2647500 20180705,0.121,0.122,0.120,0.120,2277500 20180706,0.120,0.120,0.117,0.117,1740600 20180709,0.119,0.119,0.117,0.118,1057600 20180710,0.120,0.125,0.119,0.124,6765300 20180711,0.121,0.122,0.119,0.120,3070300 20180712,0.118,0.122,0.118,0.122,1209200