Date,Open,High,Low,Close,Volume 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 20180115,0.265,0.265,0.265,0.265,21300 20180116,0.255,0.255,0.255,0.255,7000 20180119,0.255,0.260,0.255,0.260,4000 20180124,0.260,0.260,0.260,0.260,6000 20180202,0.260,0.260,0.260,0.260,30000 20180205,0.260,0.260,0.260,0.260,28000 20180206,0.250,0.250,0.250,0.250,160000 20180208,0.250,0.260,0.250,0.260,80000 20180209,0.250,0.250,0.250,0.250,209000 20180213,0.245,0.245,0.245,0.245,20000