Date,Open,High,Low,Close,Volume 20180516,0.250,0.250,0.250,0.250,52000 20180517,0.250,0.255,0.245,0.245,198300 20180518,0.250,0.250,0.250,0.250,32000 20180521,0.250,0.250,0.250,0.250,100 20180522,0.250,0.250,0.250,0.250,4000 20180524,0.245,0.245,0.240,0.240,100000 20180528,0.250,0.250,0.250,0.250,20000 20180531,0.250,0.250,0.250,0.250,900 20180604,0.260,0.260,0.245,0.260,500100 20180605,0.260,0.260,0.250,0.250,461700 20180606,0.250,0.260,0.250,0.260,43000 20180611,0.260,0.260,0.260,0.260,5000 20180612,0.260,0.260,0.260,0.260,230000 20180618,0.255,0.255,0.255,0.255,99000 20180619,0.255,0.255,0.255,0.255,30000 20180621,0.255,0.260,0.255,0.260,320500 20180622,0.265,0.265,0.265,0.265,2000 20180627,0.260,0.260,0.260,0.260,20000 20180628,0.260,0.260,0.260,0.260,21000 20180629,0.260,0.260,0.255,0.255,11000 20180703,0.255,0.260,0.255,0.260,20000 20180710,0.250,0.250,0.250,0.250,25000 20180711,0.250,0.250,0.250,0.250,25000 20180712,0.250,0.250,0.250,0.250,72000 20180716,0.245,0.245,0.245,0.245,3000 20180717,0.245,0.245,0.245,0.245,42000 20180718,0.245,0.245,0.245,0.245,19200 20180719,0.250,0.250,0.250,0.250,1000 20180723,0.255,0.255,0.245,0.245,20000 20180726,0.245,0.245,0.245,0.245,3500 20180731,0.255,0.255,0.255,0.255,3000 20180801,0.255,0.255,0.255,0.255,54000 20180803,0.255,0.255,0.255,0.255,3000 20180807,0.255,0.255,0.255,0.255,2000