Date,Open,High,Low,Close,Volume 20171019,0.060,0.060,0.060,0.060,200 20171020,0.060,0.060,0.060,0.060,45100 20171023,0.061,0.079,0.060,0.060,250200 20171024,0.060,0.066,0.060,0.066,10100 20171025,0.059,0.059,0.051,0.056,1000200 20171026,0.056,0.056,0.054,0.054,99500 20171027,0.054,0.054,0.054,0.054,52000 20171030,0.057,0.057,0.057,0.057,100 20171031,0.055,0.065,0.054,0.065,690900 20171101,0.069,0.080,0.069,0.076,1496500 20171102,0.078,0.082,0.072,0.080,509400 20171103,0.078,0.078,0.076,0.076,253000 20171107,0.073,0.076,0.070,0.076,607000 20171108,0.075,0.075,0.071,0.071,72400 20171110,0.078,0.078,0.075,0.075,48000 20171113,0.075,0.080,0.069,0.069,741500 20171114,0.079,0.079,0.078,0.078,406400 20171116,0.079,0.079,0.079,0.079,50600 20171120,0.081,0.082,0.080,0.080,586700 20171121,0.083,0.084,0.081,0.084,212900 20171122,0.082,0.088,0.082,0.087,427000 20171123,0.087,0.088,0.080,0.087,156600 20171124,0.087,0.089,0.087,0.089,218900 20171127,0.090,0.100,0.090,0.100,1098900 20171128,0.100,0.115,0.100,0.115,1379400 20171129,0.118,0.135,0.118,0.122,2087000 20171130,0.121,0.121,0.108,0.116,741200 20171201,0.113,0.113,0.095,0.099,876800 20171204,0.099,0.099,0.096,0.096,199600 20171205,0.096,0.098,0.095,0.098,60400 20171206,0.096,0.096,0.093,0.096,141000 20171207,0.096,0.097,0.096,0.097,8000 20171208,0.094,0.094,0.094,0.094,109800 20171211,0.094,0.105,0.094,0.105,93300 20171212,0.102,0.115,0.102,0.115,222400 20171213,0.110,0.111,0.110,0.111,32700 20171214,0.107,0.107,0.107,0.107,5000 20171218,0.095,0.107,0.092,0.105,465200 20171219,0.093,0.096,0.090,0.096,355400 20171220,0.090,0.090,0.086,0.086,186300 20171221,0.086,0.086,0.086,0.086,31800 20171222,0.086,0.086,0.084,0.084,253200 20171226,0.081,0.081,0.080,0.080,337200 20171227,0.080,0.081,0.077,0.081,851800 20171228,0.078,0.078,0.078,0.078,135000 20180103,0.081,0.083,0.081,0.083,98000 20180104,0.087,0.090,0.084,0.090,394100 20180105,0.094,0.094,0.090,0.090,95700 20180109,0.087,0.087,0.087,0.087,100000 20180111,0.088,0.090,0.088,0.090,477000 20180112,0.091,0.091,0.091,0.091,30000