Date,Open,High,Low,Close,Volume 20170323,0.335,0.345,0.330,0.340,11663600 20170324,0.340,0.340,0.330,0.335,3445800 20170327,0.335,0.340,0.330,0.330,5070100 20170328,0.335,0.350,0.335,0.350,28607200 20170329,0.350,0.350,0.340,0.340,4734200 20170330,0.340,0.345,0.335,0.340,5273700 20170331,0.340,0.345,0.335,0.340,3080900 20170403,0.345,0.350,0.340,0.345,5775100 20170404,0.345,0.345,0.335,0.340,6238200 20170405,0.340,0.355,0.340,0.350,26830700 20170406,0.345,0.350,0.335,0.335,7975300 20170407,0.335,0.345,0.335,0.345,6424000 20170410,0.340,0.345,0.335,0.340,2991900 20170411,0.340,0.345,0.335,0.335,1426400 20170412,0.335,0.345,0.335,0.340,4516200 20170413,0.345,0.345,0.335,0.335,6405400 20170417,0.340,0.340,0.330,0.330,5763300 20170418,0.330,0.340,0.330,0.335,3049700 20170419,0.330,0.330,0.280,0.305,25965400 20170420,0.300,0.310,0.295,0.310,5477600 20170421,0.310,0.315,0.310,0.315,2276900 20170424,0.315,0.330,0.315,0.325,5051700 20170425,0.325,0.330,0.320,0.325,3027000 20170426,0.325,0.325,0.315,0.315,2826400 20170427,0.315,0.320,0.305,0.305,2300100 20170428,0.310,0.325,0.305,0.325,4129500 20170502,0.320,0.325,0.315,0.315,4807000 20170503,0.320,0.320,0.310,0.320,2814800 20170504,0.315,0.320,0.305,0.320,3299700 20170505,0.315,0.320,0.310,0.320,1637200 20170508,0.320,0.325,0.315,0.320,3493800 20170509,0.320,0.320,0.310,0.310,3903800 20170511,0.310,0.325,0.310,0.320,4494300 20170512,0.325,0.325,0.305,0.310,9200600 20170515,0.310,0.310,0.280,0.285,13674600 20170516,0.285,0.285,0.235,0.270,29444800 20170517,0.265,0.270,0.255,0.265,6638300 20170518,0.260,0.270,0.255,0.260,4247400 20170519,0.260,0.265,0.245,0.250,7838600 20170522,0.255,0.260,0.250,0.250,6251600 20170523,0.255,0.255,0.240,0.240,6087500 20170524,0.245,0.260,0.235,0.260,13135700 20170525,0.265,0.280,0.260,0.270,13831300 20170526,0.270,0.275,0.265,0.265,3225600 20170529,0.270,0.270,0.250,0.250,6209800 20170530,0.255,0.265,0.250,0.260,5637100 20170531,0.260,0.265,0.250,0.250,5606900 20170601,0.250,0.260,0.245,0.255,5010600 20170602,0.260,0.260,0.250,0.250,3494200 20170605,0.255,0.255,0.250,0.255,1454500 20170606,0.255,0.255,0.235,0.240,11112300 20170607,0.245,0.250,0.235,0.240,5350800 20170608,0.245,0.250,0.240,0.245,2033000 20170609,0.250,0.250,0.240,0.240,2667100 20170612,0.245,0.255,0.240,0.255,5596800 20170613,0.255,0.255,0.245,0.250,2341400 20170614,0.250,0.255,0.245,0.250,2344600 20170615,0.250,0.255,0.245,0.250,1960000 20170616,0.250,0.260,0.250,0.250,2204000 20170619,0.255,0.265,0.250,0.260,3821500