Date,Open,High,Low,Close,Volume 20180315,1.690,1.690,1.680,1.690,97500 20180316,1.680,1.690,1.660,1.670,437500 20180319,1.660,1.690,1.660,1.680,178400 20180320,1.680,1.700,1.680,1.690,282600 20180321,1.690,1.690,1.670,1.670,411700 20180322,1.680,1.690,1.670,1.690,501200 20180323,1.670,1.690,1.660,1.690,672100 20180326,1.690,1.690,1.670,1.680,499900 20180327,1.680,1.690,1.680,1.690,311800 20180328,1.690,1.690,1.680,1.680,345500 20180329,1.690,1.690,1.680,1.690,328500 20180330,1.690,1.690,1.670,1.680,507100 20180402,1.680,1.680,1.670,1.680,401500 20180403,1.680,1.680,1.670,1.670,188800 20180404,1.670,1.680,1.630,1.630,1389400 20180405,1.650,1.680,1.650,1.670,773600 20180406,1.680,1.680,1.670,1.670,534700 20180409,1.670,1.690,1.670,1.690,229400 20180410,1.690,1.750,1.690,1.740,524100 20180411,1.740,1.750,1.720,1.730,430500 20180412,1.730,1.740,1.710,1.740,201400 20180413,1.740,1.740,1.720,1.730,114800 20180416,1.730,1.730,1.700,1.700,523500 20180417,1.720,1.750,1.720,1.720,631500 20180418,1.740,1.750,1.710,1.730,671900 20180419,1.730,1.730,1.710,1.730,832800 20180420,1.730,1.730,1.720,1.730,834000 20180423,1.730,1.750,1.720,1.730,651100 20180424,1.730,1.740,1.710,1.730,1522000 20180425,1.730,1.740,1.720,1.730,1929500 20180426,1.250,1.260,1.230,1.240,1990500 20180427,1.240,1.260,1.230,1.250,980700 20180430,1.260,1.260,1.240,1.250,1393700 20180502,1.250,1.260,1.230,1.260,1757000 20180503,1.260,1.270,1.250,1.270,620600 20180504,1.270,1.290,1.250,1.270,1112800 20180507,1.260,1.260,1.250,1.260,514600 20180508,1.260,1.260,1.250,1.250,401400 20180514,1.270,1.290,1.250,1.290,1535600 20180515,1.300,1.390,1.300,1.340,2541800 20180516,1.340,1.380,1.330,1.350,1156600 20180517,1.360,1.380,1.350,1.370,645400 20180518,1.370,1.370,1.340,1.340,961800 20180521,1.360,1.370,1.350,1.370,2121400 20180522,1.370,1.370,1.350,1.360,717100 20180523,1.370,1.370,1.290,1.360,3668800 20180524,1.290,1.340,1.290,1.320,2049000 20180525,1.330,1.340,1.310,1.320,938300 20180528,1.340,1.350,1.320,1.340,841800 20180530,1.340,1.340,1.290,1.300,1320000 20180531,1.300,1.310,1.280,1.280,5125500 20180601,1.280,1.300,1.270,1.300,677000 20180604,1.300,1.330,1.290,1.330,546000 20180605,1.320,1.330,1.320,1.330,469600 20180606,1.300,1.310,1.290,1.300,225200 20180607,1.300,1.310,1.290,1.300,561400 20180608,1.290,1.310,1.280,1.300,2085900 20180611,1.290,1.300,1.280,1.280,641400 20180612,1.280,1.300,1.270,1.270,404800 20180613,1.280,1.290,1.270,1.270,88800