Date,Open,High,Low,Close,Volume 20171120,0.081,0.082,0.080,0.080,586700 20171121,0.083,0.084,0.081,0.084,212900 20171122,0.082,0.088,0.082,0.087,427000 20171123,0.087,0.088,0.080,0.087,156600 20171124,0.087,0.089,0.087,0.089,218900 20171127,0.090,0.100,0.090,0.100,1098900 20171128,0.100,0.115,0.100,0.115,1379400 20171129,0.118,0.135,0.118,0.122,2087000 20171130,0.121,0.121,0.108,0.116,741200 20171201,0.113,0.113,0.095,0.099,876800 20171204,0.099,0.099,0.096,0.096,199600 20171205,0.096,0.098,0.095,0.098,60400 20171206,0.096,0.096,0.093,0.096,141000 20171207,0.096,0.097,0.096,0.097,8000 20171208,0.094,0.094,0.094,0.094,109800 20171211,0.094,0.105,0.094,0.105,93300 20171212,0.102,0.115,0.102,0.115,222400 20171213,0.110,0.111,0.110,0.111,32700 20171214,0.107,0.107,0.107,0.107,5000 20171218,0.095,0.107,0.092,0.105,465200 20171219,0.093,0.096,0.090,0.096,355400 20171220,0.090,0.090,0.086,0.086,186300 20171221,0.086,0.086,0.086,0.086,31800 20171222,0.086,0.086,0.084,0.084,253200 20171226,0.081,0.081,0.080,0.080,337200 20171227,0.080,0.081,0.077,0.081,851800 20171228,0.078,0.078,0.078,0.078,135000 20180103,0.081,0.083,0.081,0.083,98000 20180104,0.087,0.090,0.084,0.090,394100 20180105,0.094,0.094,0.090,0.090,95700 20180109,0.087,0.087,0.087,0.087,100000 20180111,0.088,0.090,0.088,0.090,477000 20180112,0.091,0.091,0.091,0.091,30000 20180115,0.092,0.095,0.092,0.093,113200 20180116,0.093,0.105,0.093,0.103,299100 20180117,0.103,0.103,0.103,0.103,30000 20180118,0.101,0.101,0.094,0.094,75400 20180119,0.100,0.100,0.100,0.100,130000 20180122,0.100,0.100,0.098,0.098,184000 20180123,0.100,0.113,0.100,0.108,477500 20180124,0.110,0.113,0.108,0.109,702000 20180125,0.110,0.110,0.108,0.109,238500 20180126,0.106,0.106,0.106,0.106,21000 20180129,0.110,0.115,0.108,0.108,436000 20180130,0.108,0.112,0.108,0.108,325300 20180131,0.107,0.107,0.097,0.102,400600 20180201,0.102,0.105,0.102,0.105,21000 20180202,0.105,0.110,0.105,0.109,176100 20180205,0.109,0.109,0.102,0.102,56100 20180206,0.098,0.098,0.092,0.098,395100 20180207,0.098,0.098,0.095,0.095,115000 20180209,0.091,0.092,0.091,0.092,172100 20180212,0.090,0.090,0.090,0.090,384800 20180213,0.092,0.092,0.090,0.090,170000