Date,Open,High,Low,Close,Volume 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 20180215,0.260,0.260,0.260,0.260,3000 20180221,0.260,0.260,0.260,0.260,5000 20180222,0.260,0.260,0.260,0.260,32400 20180223,0.260,0.265,0.260,0.265,30500 20180226,0.265,0.265,0.260,0.260,79000 20180227,0.265,0.265,0.265,0.265,158200 20180228,0.265,0.265,0.265,0.265,1300 20180301,0.270,0.270,0.265,0.270,49700 20180312,0.270,0.270,0.270,0.270,20000 20180315,0.265,0.265,0.265,0.265,10000 20180316,0.270,0.270,0.270,0.270,20000 20180319,0.270,0.270,0.270,0.270,200000 20180320,0.270,0.270,0.270,0.270,10000 20180321,0.270,0.270,0.260,0.260,120000 20180323,0.270,0.270,0.270,0.270,21200 20180328,0.265,0.265,0.260,0.265,104400 20180329,0.265,0.265,0.265,0.265,4600 20180402,0.270,0.270,0.270,0.270,5000 20180404,0.270,0.270,0.270,0.270,16000 20180409,0.260,0.265,0.260,0.265,39000 20180410,0.270,0.270,0.270,0.270,11000 20180411,0.265,0.265,0.250,0.250,50000 20180412,0.265,0.270,0.265,0.270,20000 20180413,0.270,0.270,0.270,0.270,11000