Date,Open,High,Low,Close,Volume 20180628,0.775,0.785,0.775,0.780,528600 20180629,0.780,0.790,0.780,0.780,91800 20180702,0.785,0.790,0.775,0.775,222900 20180703,0.780,0.780,0.770,0.775,428000 20180704,0.780,0.785,0.770,0.785,603900 20180705,0.785,0.790,0.770,0.785,333500 20180706,0.785,0.785,0.780,0.785,302800 20180709,0.790,0.790,0.780,0.780,147300 20180710,0.790,0.790,0.780,0.780,21100 20180711,0.785,0.790,0.785,0.785,106500 20180712,0.785,0.795,0.785,0.795,35600 20180713,0.800,0.825,0.795,0.800,894200 20180716,0.805,0.805,0.800,0.805,80700 20180717,0.820,0.825,0.810,0.810,1078900 20180718,0.810,0.830,0.810,0.825,512100 20180719,0.820,0.820,0.815,0.815,17300 20180720,0.815,0.815,0.810,0.815,141300 20180723,0.820,0.825,0.815,0.815,498100 20180724,0.820,0.830,0.815,0.815,507300 20180725,0.820,0.830,0.820,0.820,327600 20180726,0.825,0.825,0.820,0.820,62700 20180727,0.825,0.830,0.820,0.820,289700 20180730,0.820,0.820,0.815,0.815,131300 20180731,0.815,0.835,0.815,0.825,570600 20180801,0.810,0.815,0.800,0.805,239700 20180802,0.805,0.820,0.800,0.810,223900 20180803,0.810,0.815,0.785,0.785,129100 20180806,0.785,0.810,0.785,0.810,145900 20180807,0.810,0.815,0.790,0.790,250500 20180808,0.800,0.800,0.780,0.785,266900 20180810,0.800,0.800,0.790,0.790,33700 20180813,0.790,0.790,0.785,0.790,57500 20180814,0.800,0.825,0.800,0.805,1324100 20180815,0.820,0.820,0.800,0.810,153600 20180816,0.820,0.820,0.800,0.805,58200 20180817,0.810,0.815,0.810,0.810,74000 20180820,0.815,0.815,0.805,0.805,129700 20180821,0.815,0.815,0.800,0.800,182000 20180823,0.810,0.815,0.805,0.805,534400 20180827,0.810,0.810,0.800,0.805,63200 20180828,0.805,0.810,0.800,0.800,59100 20180829,0.805,0.810,0.785,0.790,513100 20180830,0.795,0.795,0.790,0.790,1900 20180831,0.790,0.790,0.785,0.785,77500 20180903,0.785,0.785,0.775,0.780,360400 20180904,0.780,0.790,0.780,0.785,102600 20180905,0.780,0.785,0.775,0.785,315200 20180906,0.785,0.785,0.780,0.785,231500 20180907,0.780,0.785,0.775,0.780,263500 20180910,0.780,0.785,0.775,0.780,93900 20180911,0.785,0.785,0.780,0.785,2700 20180912,0.785,0.785,0.775,0.775,141400 20180913,0.775,0.780,0.775,0.780,133000 20180914,0.780,0.780,0.775,0.775,106700 20180917,0.775,0.780,0.770,0.780,145600 20180918,0.780,0.785,0.775,0.780,68800 20180919,0.775,0.805,0.775,0.795,57500 20180920,0.795,0.795,0.795,0.795,4000 20180921,0.800,0.805,0.790,0.800,276700