Date,Open,High,Low,Close,Volume 20171019,0.161,0.161,0.153,0.153,877800 20171020,0.153,0.156,0.153,0.153,894000 20171023,0.156,0.157,0.154,0.157,1102400 20171024,0.155,0.157,0.152,0.155,800600 20171025,0.152,0.156,0.152,0.152,859600 20171026,0.152,0.153,0.149,0.150,1113600 20171027,0.152,0.154,0.150,0.150,1053700 20171030,0.150,0.150,0.147,0.147,1027200 20171031,0.149,0.153,0.149,0.153,559400 20171101,0.152,0.158,0.149,0.150,1648300 20171102,0.150,0.152,0.149,0.149,1008400 20171103,0.149,0.151,0.149,0.151,1022800 20171106,0.149,0.149,0.147,0.147,528600 20171107,0.150,0.150,0.142,0.142,1178600 20171108,0.140,0.141,0.139,0.140,377900 20171109,0.140,0.140,0.137,0.138,956600 20171110,0.137,0.137,0.135,0.137,109200 20171113,0.133,0.134,0.133,0.134,107100 20171114,0.136,0.141,0.136,0.141,1588000 20171115,0.140,0.143,0.137,0.137,1934100 20171116,0.137,0.139,0.135,0.137,710100 20171117,0.137,0.137,0.133,0.133,720900 20171120,0.133,0.133,0.132,0.132,653200 20171121,0.133,0.134,0.132,0.134,564800 20171122,0.134,0.135,0.134,0.135,530200 20171123,0.135,0.137,0.135,0.137,738700 20171124,0.135,0.138,0.134,0.134,896900 20171127,0.135,0.135,0.135,0.135,30000 20171128,0.134,0.136,0.134,0.136,656600 20171129,0.135,0.136,0.132,0.132,903600 20171130,0.134,0.134,0.133,0.133,829400 20171201,0.132,0.133,0.132,0.133,754000 20171204,0.131,0.131,0.131,0.131,30000 20171205,0.130,0.133,0.129,0.133,190800 20171206,0.132,0.132,0.130,0.130,960300 20171207,0.129,0.129,0.128,0.128,506200 20171208,0.128,0.128,0.127,0.127,829400 20171212,0.129,0.129,0.128,0.128,603200 20171213,0.129,0.130,0.128,0.128,929400 20171214,0.131,0.131,0.130,0.131,527800 20171215,0.130,0.130,0.129,0.129,452400 20171218,0.130,0.130,0.129,0.129,452400 20171219,0.129,0.129,0.120,0.120,312800 20171221,0.119,0.120,0.116,0.116,1427200 20171222,0.116,0.116,0.110,0.110,1033500 20171227,0.112,0.117,0.111,0.117,939400 20171228,0.117,0.118,0.116,0.116,734600 20171229,0.118,0.118,0.117,0.117,754000 20180102,0.119,0.119,0.117,0.117,1047500 20180103,0.116,0.116,0.116,0.116,70000 20180105,0.118,0.121,0.118,0.121,436800 20180108,0.120,0.120,0.119,0.120,1204600 20180109,0.119,0.122,0.119,0.119,1345800 20180110,0.117,0.118,0.115,0.116,610700 20180112,0.116,0.116,0.116,0.116,75000