Date,Open,High,Low,Close,Volume 20170323,0.080,0.080,0.080,0.080,70000 20170324,0.080,0.085,0.080,0.085,44000 20170328,0.082,0.082,0.082,0.082,80000 20170329,0.082,0.082,0.082,0.082,1000 20170403,0.090,0.090,0.090,0.090,80000 20170405,0.085,0.085,0.080,0.085,407200 20170406,0.084,0.085,0.084,0.084,26000 20170407,0.080,0.080,0.080,0.080,47000 20170410,0.080,0.080,0.080,0.080,140000 20170411,0.081,0.081,0.080,0.080,116000 20170412,0.080,0.085,0.080,0.081,120000 20170413,0.080,0.081,0.080,0.081,120000 20170417,0.080,0.080,0.078,0.079,38800 20170418,0.080,0.083,0.080,0.081,134000 20170419,0.081,0.081,0.078,0.078,311000 20170420,0.073,0.075,0.073,0.075,200000 20170421,0.073,0.075,0.073,0.075,55000 20170424,0.075,0.077,0.073,0.073,97000 20170503,0.071,0.073,0.071,0.073,80000 20170504,0.073,0.075,0.073,0.075,251800 20170515,0.070,0.075,0.070,0.075,170000 20170517,0.066,0.074,0.065,0.074,124100 20170518,0.075,0.075,0.075,0.075,1000 20170522,0.070,0.075,0.070,0.075,49000 20170523,0.070,0.070,0.069,0.069,330000 20170524,0.067,0.073,0.066,0.072,276500 20170525,0.072,0.079,0.072,0.078,100000 20170531,0.070,0.070,0.070,0.070,31100 20170602,0.069,0.070,0.068,0.069,340100 20170605,0.067,0.067,0.066,0.067,125000 20170606,0.067,0.067,0.067,0.067,5000 20170607,0.066,0.068,0.066,0.068,20100 20170608,0.065,0.065,0.061,0.065,405000 20170609,0.061,0.061,0.061,0.061,70000 20170612,0.063,0.063,0.063,0.063,3000 20170614,0.062,0.070,0.062,0.070,25100 20170615,0.074,0.074,0.074,0.074,9400