Date,Open,High,Low,Close,Volume 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 20180813,0.255,0.255,0.245,0.245,12000 20180814,0.250,0.250,0.250,0.250,61000 20180816,0.250,0.250,0.250,0.250,40000 20180824,0.250,0.260,0.245,0.260,116000 20180827,0.260,0.260,0.260,0.260,1350000 20180828,0.250,0.250,0.245,0.245,149000 20180829,0.250,0.255,0.250,0.255,20000 20180830,0.250,0.250,0.250,0.250,35000 20180831,0.250,0.250,0.250,0.250,32000 20180904,0.250,0.250,0.250,0.250,42800 20180905,0.250,0.250,0.245,0.245,51500 20180906,0.250,0.250,0.250,0.250,1000 20180914,0.245,0.250,0.245,0.250,20000 20180917,0.240,0.240,0.240,0.240,2000 20180919,0.240,0.250,0.240,0.240,50000 20180921,0.250,0.250,0.250,0.250,16000 20180925,0.245,0.250,0.245,0.250,138000 20180926,0.250,0.250,0.245,0.245,26000 20180927,0.250,0.250,0.250,0.250,19500 20180928,0.250,0.250,0.250,0.250,3500 20181002,0.245,0.250,0.245,0.250,42000 20181004,0.250,0.250,0.250,0.250,2000 20181010,0.250,0.250,0.245,0.245,13600 20181011,0.245,0.245,0.245,0.245,90800