Date,Open,High,Low,Close,Volume 20170619,0.081,0.081,0.081,0.081,125000 20170620,0.081,0.081,0.081,0.081,670000 20170621,0.080,0.082,0.080,0.082,500100 20170623,0.082,0.082,0.082,0.082,45000 20170627,0.080,0.083,0.079,0.081,2711200 20170628,0.080,0.081,0.078,0.079,4022300 20170629,0.079,0.080,0.079,0.080,445300 20170630,0.079,0.079,0.078,0.078,1457000 20170703,0.076,0.078,0.076,0.076,724200 20170704,0.076,0.076,0.075,0.076,901000 20170705,0.076,0.076,0.075,0.075,436000 20170706,0.076,0.076,0.074,0.074,671100 20170707,0.074,0.074,0.073,0.073,548700 20170710,0.077,0.077,0.077,0.077,210000 20170711,0.077,0.077,0.075,0.077,620000 20170712,0.076,0.077,0.074,0.075,950000 20170713,0.077,0.077,0.076,0.076,280000 20170714,0.075,0.076,0.075,0.076,283000 20170717,0.075,0.075,0.075,0.075,20000 20170718,0.077,0.077,0.076,0.076,102000 20170719,0.075,0.078,0.075,0.078,736900 20170720,0.077,0.079,0.077,0.079,295000 20170721,0.077,0.077,0.077,0.077,7000 20170724,0.079,0.079,0.079,0.079,162000 20170725,0.079,0.079,0.078,0.078,151000 20170726,0.078,0.078,0.076,0.077,527000 20170727,0.075,0.075,0.075,0.075,168000 20170728,0.075,0.078,0.075,0.077,959500 20170731,0.077,0.077,0.077,0.077,410000 20170801,0.079,0.079,0.079,0.079,450000 20170803,0.080,0.083,0.080,0.083,1110600 20170804,0.080,0.080,0.079,0.079,771600 20170807,0.077,0.077,0.077,0.077,60000 20170810,0.080,0.080,0.080,0.080,200000 20170814,0.078,0.082,0.078,0.082,624500 20170815,0.077,0.079,0.077,0.079,495000 20170816,0.078,0.079,0.077,0.077,143000 20170817,0.078,0.079,0.078,0.079,925000 20170818,0.079,0.081,0.079,0.081,230000 20170821,0.079,0.079,0.079,0.079,8000 20170823,0.080,0.094,0.080,0.093,3681300 20170824,0.092,0.105,0.092,0.098,4248900 20170825,0.098,0.101,0.097,0.099,1076600 20170828,0.098,0.098,0.098,0.098,191000 20170829,0.097,0.098,0.096,0.098,405000 20170830,0.096,0.097,0.096,0.097,290000 20170831,0.098,0.103,0.093,0.096,3014900 20170904,0.095,0.095,0.091,0.092,1284400 20170905,0.091,0.091,0.089,0.089,620100 20170906,0.088,0.092,0.087,0.091,747000 20170907,0.090,0.090,0.090,0.090,145000 20170908,0.091,0.091,0.089,0.089,1316000 20170912,0.090,0.090,0.089,0.089,58000 20170913,0.089,0.093,0.089,0.093,422900