Date,Open,High,Low,Close,Volume 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 20180417,0.270,0.270,0.265,0.265,1900 20180419,0.265,0.265,0.265,0.265,100 20180423,0.265,0.265,0.265,0.265,1000 20180425,0.270,0.270,0.270,0.270,2000 20180426,0.270,0.270,0.270,0.270,28000 20180430,0.270,0.270,0.260,0.260,23000 20180502,0.255,0.255,0.255,0.255,105000 20180503,0.255,0.255,0.250,0.250,25000 20180504,0.260,0.260,0.255,0.255,79000 20180507,0.250,0.250,0.245,0.245,50000 20180509,0.250,0.250,0.250,0.250,50000 20180514,0.245,0.245,0.245,0.245,19000 20180515,0.255,0.255,0.245,0.245,82000 20180516,0.250,0.250,0.250,0.250,52000 20180517,0.250,0.255,0.245,0.245,198300