Date,Open,High,Low,Close,Volume 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 20171115,0.260,0.260,0.255,0.255,150000 20171116,0.260,0.260,0.260,0.260,78000 20171121,0.255,0.255,0.255,0.255,116800 20171122,0.260,0.260,0.255,0.255,142000 20171123,0.260,0.260,0.260,0.260,55000 20171129,0.260,0.260,0.260,0.260,14000 20171201,0.255,0.260,0.255,0.260,35000 20171206,0.255,0.255,0.255,0.255,37000 20171207,0.260,0.260,0.260,0.260,22000