Date,Open,High,Low,Close,Volume 20180320,0.820,0.820,0.795,0.810,110700 20180321,0.825,0.825,0.810,0.825,157300 20180322,0.810,0.820,0.810,0.820,17600 20180323,0.810,0.810,0.790,0.800,267700 20180326,0.795,0.815,0.795,0.810,76200 20180327,0.815,0.820,0.805,0.805,158400 20180328,0.815,0.820,0.805,0.815,108800 20180329,0.815,0.815,0.805,0.815,730400 20180402,0.810,0.815,0.800,0.800,78100 20180403,0.800,0.800,0.800,0.800,4500 20180404,0.800,0.805,0.800,0.800,441800 20180405,0.795,0.815,0.790,0.810,2114200 20180406,0.800,0.805,0.795,0.795,440500 20180409,0.785,0.820,0.785,0.810,766800 20180410,0.795,0.815,0.795,0.810,355400 20180411,0.800,0.815,0.800,0.810,254300 20180412,0.795,0.815,0.795,0.805,501900 20180413,0.795,0.815,0.795,0.810,351800 20180416,0.810,0.815,0.805,0.805,164300 20180417,0.810,0.815,0.805,0.810,426000 20180418,0.810,0.815,0.810,0.810,31000 20180419,0.810,0.815,0.800,0.810,210700 20180420,0.815,0.815,0.800,0.810,1118900 20180423,0.810,0.815,0.805,0.810,776300 20180424,0.815,0.815,0.800,0.810,211900 20180425,0.810,0.815,0.805,0.810,787200 20180426,0.805,0.815,0.805,0.815,66900 20180427,0.805,0.815,0.805,0.810,624500 20180430,0.805,0.815,0.800,0.805,250700 20180502,0.805,0.815,0.800,0.810,1184100 20180503,0.810,0.815,0.805,0.810,631700 20180504,0.810,0.810,0.800,0.800,21200 20180507,0.800,0.805,0.795,0.795,28100 20180508,0.800,0.815,0.795,0.815,100100 20180510,0.800,0.815,0.800,0.805,29200 20180511,0.800,0.815,0.800,0.815,59300 20180514,0.805,0.815,0.795,0.810,1008800 20180515,0.805,0.815,0.790,0.805,711000 20180516,0.800,0.805,0.780,0.790,586900 20180517,0.785,0.800,0.785,0.790,1137100 20180518,0.795,0.795,0.790,0.795,493200 20180521,0.790,0.790,0.775,0.785,1238400 20180522,0.785,0.785,0.775,0.780,181000 20180523,0.785,0.785,0.780,0.785,38800 20180524,0.785,0.800,0.785,0.795,1575300 20180525,0.790,0.795,0.785,0.785,1202500 20180528,0.800,0.800,0.780,0.795,542200 20180530,0.790,0.800,0.785,0.800,603400 20180531,0.785,0.800,0.785,0.785,3349300 20180601,0.785,0.805,0.785,0.800,426577 20180604,0.800,0.805,0.800,0.800,315000 20180605,0.800,0.810,0.800,0.800,154800 20180606,0.800,0.810,0.800,0.805,139800 20180607,0.805,0.810,0.805,0.805,135800 20180608,0.810,0.810,0.805,0.805,150400 20180611,0.805,0.810,0.800,0.800,318200 20180612,0.805,0.810,0.800,0.805,139200 20180613,0.810,0.815,0.805,0.805,344200 20180614,0.805,0.810,0.795,0.795,1578500