Date,Open,High,Low,Close,Volume 20180417,0.118,0.121,0.118,0.121,760000 20180418,0.121,0.122,0.118,0.122,968400 20180419,0.119,0.124,0.119,0.124,719000 20180420,0.122,0.124,0.121,0.124,455000 20180423,0.122,0.126,0.122,0.126,754300 20180424,0.126,0.128,0.125,0.128,306000 20180425,0.128,0.130,0.128,0.129,360000 20180426,0.127,0.129,0.122,0.128,942000 20180427,0.125,0.130,0.125,0.130,645300 20180430,0.127,0.133,0.127,0.131,918300 20180502,0.132,0.133,0.131,0.132,324100 20180503,0.130,0.132,0.127,0.132,441200 20180504,0.127,0.132,0.127,0.130,310000 20180507,0.130,0.131,0.128,0.131,327000 20180508,0.130,0.131,0.129,0.130,320000 20180509,0.128,0.131,0.128,0.131,678100 20180510,0.131,0.131,0.128,0.129,467800 20180511,0.129,0.131,0.129,0.131,146000 20180514,0.131,0.132,0.131,0.131,310000 20180515,0.128,0.133,0.126,0.132,1174700 20180516,0.131,0.132,0.130,0.132,1055000 20180517,0.131,0.133,0.131,0.131,938800 20180518,0.130,0.133,0.130,0.133,181700 20180521,0.131,0.133,0.131,0.133,468000 20180522,0.131,0.133,0.130,0.131,475000 20180523,0.132,0.133,0.131,0.133,337000 20180525,0.130,0.132,0.130,0.132,433400 20180528,0.130,0.132,0.130,0.132,96000 20180530,0.130,0.132,0.129,0.131,343900 20180531,0.128,0.132,0.128,0.132,259000 20180601,0.131,0.132,0.131,0.132,30500 20180604,0.132,0.132,0.131,0.131,2200 20180605,0.130,0.132,0.130,0.132,252000 20180607,0.131,0.131,0.131,0.131,800 20180608,0.130,0.135,0.130,0.132,1585500 20180611,0.132,0.134,0.132,0.134,285800 20180613,0.133,0.135,0.132,0.134,939600 20180614,0.134,0.134,0.133,0.134,698400 20180618,0.133,0.134,0.129,0.134,1039700 20180619,0.130,0.133,0.130,0.133,200800 20180620,0.130,0.134,0.130,0.133,451000 20180621,0.130,0.133,0.129,0.133,164000 20180622,0.133,0.134,0.130,0.133,800000 20180625,0.130,0.134,0.130,0.130,733000 20180626,0.130,0.133,0.130,0.133,646000 20180627,0.131,0.132,0.130,0.132,2975000 20180628,0.130,0.134,0.130,0.133,296000 20180629,0.130,0.133,0.130,0.133,110000 20180702,0.130,0.133,0.130,0.132,559700 20180703,0.132,0.133,0.132,0.133,1700 20180704,0.130,0.132,0.129,0.132,1114200 20180705,0.132,0.133,0.129,0.133,427200 20180706,0.130,0.133,0.129,0.133,720400 20180709,0.131,0.132,0.131,0.132,461000 20180710,0.132,0.133,0.131,0.133,106300 20180711,0.130,0.132,0.130,0.132,96000 20180712,0.132,0.132,0.130,0.132,28600