Date,Open,High,Low,Close,Volume 20170823,0.255,0.255,0.255,0.255,10300 20170824,0.255,0.255,0.255,0.255,27300 20170825,0.255,0.255,0.255,0.255,5000 20170828,0.255,0.255,0.255,0.255,5000 20170829,0.255,0.255,0.250,0.255,104200 20170830,0.260,0.260,0.255,0.255,66600 20170904,0.255,0.255,0.255,0.255,20000 20170905,0.255,0.255,0.255,0.255,5000 20170913,0.255,0.255,0.255,0.255,4000 20170915,0.255,0.260,0.255,0.260,68000 20170919,0.260,0.260,0.255,0.255,43000 20170921,0.255,0.255,0.255,0.255,6000 20170922,0.255,0.255,0.255,0.255,39000 20170925,0.255,0.255,0.255,0.255,50000 20170926,0.255,0.255,0.250,0.250,23100 20170928,0.255,0.255,0.255,0.255,10000 20170929,0.255,0.255,0.255,0.255,30000 20171002,0.260,0.260,0.260,0.260,10000 20171019,0.255,0.260,0.255,0.260,23000 20171023,0.260,0.260,0.260,0.260,54000 20171024,0.255,0.255,0.255,0.255,2000 20171025,0.260,0.260,0.260,0.260,24000 20171026,0.260,0.260,0.260,0.260,26000 20171027,0.260,0.260,0.260,0.260,13000 20171030,0.260,0.260,0.260,0.260,90000 20171101,0.260,0.260,0.260,0.260,7000 20171102,0.260,0.260,0.260,0.260,90000 20171103,0.260,0.260,0.260,0.260,5000 20171109,0.260,0.260,0.260,0.260,39000 20171110,0.265,0.265,0.265,0.265,80000 20171114,0.260,0.265,0.260,0.265,11000