Date,Open,High,Low,Close,Volume 20170619,0.050,0.051,0.048,0.050,5538100 20170620,0.048,0.059,0.048,0.053,54566700 20170621,0.053,0.054,0.051,0.053,3935700 20170622,0.052,0.059,0.052,0.055,26598700 20170623,0.055,0.055,0.052,0.053,4472400 20170627,0.053,0.056,0.052,0.053,2390000 20170628,0.052,0.052,0.050,0.050,11190200 20170629,0.050,0.053,0.050,0.051,7705900 20170630,0.052,0.052,0.048,0.048,4137000 20170703,0.051,0.052,0.048,0.048,3228800 20170704,0.050,0.050,0.047,0.048,3282500 20170705,0.048,0.053,0.048,0.050,14796100 20170706,0.053,0.053,0.049,0.049,8571700 20170707,0.049,0.050,0.048,0.050,2930100 20170710,0.050,0.052,0.050,0.051,6174100 20170711,0.050,0.053,0.050,0.052,6101100 20170712,0.052,0.056,0.052,0.055,36675500 20170713,0.055,0.058,0.053,0.053,22253300 20170714,0.054,0.054,0.052,0.052,2736100 20170717,0.052,0.054,0.052,0.053,3883200 20170718,0.053,0.056,0.053,0.055,10020600 20170719,0.055,0.055,0.053,0.053,7762300 20170720,0.053,0.054,0.050,0.051,9544100 20170721,0.050,0.052,0.048,0.048,8928900 20170724,0.048,0.049,0.047,0.049,2116200 20170725,0.048,0.048,0.041,0.044,5223500 20170726,0.043,0.043,0.041,0.041,2203000 20170727,0.041,0.043,0.037,0.039,3968300 20170728,0.037,0.037,0.034,0.034,2097000 20170731,0.034,0.037,0.034,0.035,3770900 20170801,0.036,0.042,0.036,0.041,5606200 20170802,0.040,0.040,0.037,0.040,2144600 20170803,0.038,0.039,0.036,0.036,1751100 20170804,0.037,0.038,0.036,0.036,542900 20170807,0.037,0.038,0.036,0.037,1032500 20170808,0.036,0.038,0.035,0.035,2106200 20170810,0.036,0.038,0.035,0.036,956000 20170811,0.035,0.036,0.035,0.035,1619800 20170814,0.034,0.034,0.034,0.034,140000 20170815,0.036,0.037,0.035,0.035,876500 20170816,0.035,0.035,0.034,0.034,790000 20170817,0.034,0.034,0.033,0.033,273500 20170818,0.033,0.033,0.032,0.032,720000 20170821,0.032,0.034,0.031,0.033,730200 20170822,0.033,0.036,0.033,0.035,1120000 20170823,0.036,0.039,0.036,0.039,2096200 20170824,0.039,0.039,0.036,0.036,726500 20170825,0.037,0.038,0.037,0.037,240000 20170828,0.039,0.040,0.038,0.038,920000 20170829,0.037,0.038,0.036,0.038,686100 20170830,0.036,0.036,0.036,0.036,30000 20170831,0.036,0.036,0.036,0.036,70000 20170905,0.034,0.035,0.034,0.035,150000 20170906,0.034,0.034,0.034,0.034,360100 20170907,0.033,0.033,0.033,0.033,176100 20170908,0.033,0.033,0.033,0.033,56100 20170912,0.035,0.037,0.035,0.037,200000