Date,Open,High,Low,Close,Volume 20181017,0.245,0.250,0.240,0.245,15831500 20181018,0.245,0.250,0.240,0.250,4750000 20181019,0.245,0.250,0.240,0.245,5134100 20181022,0.245,0.250,0.240,0.245,5230300 20181023,0.245,0.245,0.240,0.245,5453500 20181024,0.245,0.245,0.235,0.240,14224700 20181025,0.240,0.240,0.235,0.235,5486500 20181026,0.240,0.240,0.235,0.240,2313700 20181029,0.235,0.245,0.235,0.240,6074200 20181030,0.240,0.245,0.240,0.240,4502000 20181031,0.240,0.245,0.240,0.245,7186000 20181101,0.240,0.245,0.240,0.240,14675700 20181102,0.245,0.250,0.240,0.250,7982900 20181105,0.245,0.250,0.245,0.245,1861400 20181107,0.245,0.250,0.245,0.245,8465000 20181108,0.245,0.250,0.245,0.250,8750000 20181109,0.245,0.255,0.245,0.250,11687000 20181112,0.250,0.255,0.250,0.250,9209800 20181113,0.250,0.255,0.250,0.250,2240300 20181114,0.250,0.255,0.250,0.255,2264100 20181115,0.250,0.255,0.250,0.255,30501000 20181116,0.255,0.255,0.250,0.255,1595800 20181119,0.255,0.255,0.250,0.250,1023200 20181120,0.250,0.255,0.250,0.255,5308500 20181121,0.255,0.255,0.250,0.250,985800 20181122,0.250,0.255,0.250,0.255,714000 20181123,0.250,0.255,0.250,0.255,1175800 20181126,0.255,0.255,0.250,0.255,1735900 20181127,0.255,0.260,0.250,0.255,26962200 20181128,0.255,0.260,0.250,0.255,7977700 20181129,0.255,0.260,0.250,0.260,4742300 20181130,0.255,0.260,0.255,0.260,12200000 20181203,0.260,0.265,0.255,0.260,16325500 20181204,0.260,0.270,0.260,0.260,13767800 20181205,0.260,0.270,0.260,0.265,8868100 20181206,0.265,0.275,0.260,0.275,20426600 20181207,0.275,0.275,0.270,0.275,4214200 20181210,0.270,0.275,0.265,0.265,4289800 20181211,0.265,0.275,0.265,0.270,6206600 20181212,0.275,0.275,0.270,0.275,2765900 20181213,0.270,0.275,0.270,0.275,9100700 20181214,0.275,0.280,0.270,0.280,12673200 20181217,0.280,0.280,0.270,0.275,12467300 20181218,0.270,0.275,0.260,0.260,15832700 20181219,0.265,0.265,0.260,0.265,13102300 20181220,0.265,0.265,0.250,0.260,14166700 20181221,0.260,0.260,0.250,0.255,6965900 20181224,0.255,0.255,0.240,0.245,12925900 20181226,0.245,0.245,0.235,0.240,10418300 20181227,0.240,0.245,0.240,0.245,4998100 20181228,0.245,0.250,0.240,0.245,4930100 20181231,0.245,0.250,0.245,0.245,5156600 20190102,0.245,0.250,0.240,0.240,5672300 20190103,0.240,0.245,0.240,0.245,2087400 20190104,0.245,0.245,0.240,0.245,2314900 20190107,0.245,0.250,0.240,0.245,10117500 20190108,0.245,0.255,0.245,0.250,4569200 20190109,0.255,0.255,0.250,0.255,3256100 20190110,0.255,0.260,0.255,0.255,8027000 20190111,0.260,0.260,0.255,0.260,890500