Date,Open,High,Low,Close,Volume 20170720,0.062,0.062,0.062,0.062,5000 20170721,0.056,0.074,0.056,0.074,56100 20170724,0.060,0.060,0.060,0.060,15000 20170725,0.060,0.060,0.060,0.060,10000 20170731,0.060,0.060,0.060,0.060,29000 20170801,0.057,0.057,0.056,0.056,20000 20170802,0.055,0.057,0.055,0.057,28100 20170803,0.060,0.063,0.057,0.057,42000 20170804,0.060,0.060,0.060,0.060,105000 20170810,0.060,0.060,0.058,0.059,40800 20170811,0.059,0.060,0.058,0.060,469900 20170814,0.057,0.058,0.055,0.055,279000 20170815,0.054,0.065,0.054,0.065,111100 20170818,0.055,0.064,0.054,0.064,10100 20170824,0.058,0.058,0.055,0.055,68000 20170825,0.054,0.065,0.054,0.065,60100 20170828,0.055,0.055,0.055,0.055,10000 20170830,0.055,0.055,0.055,0.055,80000 20170831,0.055,0.060,0.055,0.055,60100 20170904,0.055,0.055,0.055,0.055,20000 20170905,0.055,0.055,0.052,0.052,289000 20170906,0.054,0.064,0.054,0.064,5100 20170908,0.065,0.065,0.065,0.065,1000 20170911,0.060,0.060,0.060,0.060,30000 20170912,0.053,0.060,0.053,0.060,129000 20170913,0.060,0.060,0.060,0.060,216900 20170914,0.053,0.055,0.053,0.055,38100 20170915,0.055,0.057,0.055,0.055,334900 20170918,0.050,0.064,0.050,0.064,100000 20170921,0.056,0.056,0.050,0.056,190400 20170925,0.054,0.054,0.054,0.054,45000 20170926,0.053,0.069,0.053,0.066,170000 20170927,0.055,0.066,0.055,0.066,52600 20170928,0.060,0.064,0.060,0.060,140200 20170929,0.062,0.062,0.059,0.059,51000 20171002,0.059,0.059,0.059,0.059,300 20171003,0.059,0.059,0.059,0.059,100 20171005,0.055,0.055,0.055,0.055,100000 20171006,0.055,0.063,0.055,0.063,87100 20171011,0.057,0.060,0.057,0.060,16100 20171012,0.057,0.057,0.057,0.057,100 20171013,0.059,0.064,0.059,0.060,60000