Date,Open,High,Low,Close,Volume 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 20171215,0.260,0.260,0.250,0.250,100000 20171218,0.250,0.260,0.250,0.255,130000 20171219,0.250,0.250,0.250,0.250,37000 20171220,0.250,0.255,0.250,0.255,47000 20171222,0.255,0.255,0.250,0.255,165000 20171226,0.260,0.265,0.260,0.265,78000 20171228,0.250,0.250,0.250,0.250,20000 20180102,0.250,0.260,0.250,0.260,43100 20180104,0.260,0.260,0.260,0.260,40000 20180105,0.260,0.260,0.260,0.260,32000 20180110,0.260,0.260,0.260,0.260,23000