Date,Open,High,Low,Close,Volume 20180119,0.100,0.100,0.100,0.100,130000 20180122,0.100,0.100,0.098,0.098,184000 20180123,0.100,0.113,0.100,0.108,477500 20180124,0.110,0.113,0.108,0.109,702000 20180125,0.110,0.110,0.108,0.109,238500 20180126,0.106,0.106,0.106,0.106,21000 20180129,0.110,0.115,0.108,0.108,436000 20180130,0.108,0.112,0.108,0.108,325300 20180131,0.107,0.107,0.097,0.102,400600 20180201,0.102,0.105,0.102,0.105,21000 20180202,0.105,0.110,0.105,0.109,176100 20180205,0.109,0.109,0.102,0.102,56100 20180206,0.098,0.098,0.092,0.098,395100 20180207,0.098,0.098,0.095,0.095,115000 20180209,0.091,0.092,0.091,0.092,172100 20180212,0.090,0.090,0.090,0.090,384800 20180213,0.092,0.092,0.090,0.090,170000 20180215,0.093,0.098,0.093,0.098,162300 20180219,0.098,0.098,0.098,0.098,25200 20180220,0.091,0.093,0.091,0.093,125000 20180227,0.100,0.100,0.100,0.100,25000 20180228,0.102,0.103,0.100,0.100,240000 20180301,0.092,0.092,0.092,0.092,40000 20180302,0.092,0.092,0.092,0.092,100000 20180305,0.092,0.092,0.092,0.092,20000 20180306,0.092,0.100,0.092,0.100,15000 20180307,0.094,0.096,0.094,0.096,146700 20180312,0.094,0.094,0.094,0.094,30000 20180314,0.095,0.095,0.095,0.095,20000 20180316,0.090,0.090,0.090,0.090,20000 20180323,0.091,0.091,0.090,0.090,70800 20180327,0.090,0.090,0.090,0.090,90000 20180329,0.090,0.090,0.085,0.085,15000 20180402,0.086,0.100,0.086,0.089,68100 20180403,0.089,0.089,0.085,0.087,57100 20180404,0.086,0.090,0.085,0.085,57400 20180405,0.085,0.085,0.085,0.085,30000 20180406,0.085,0.100,0.085,0.100,17000 20180410,0.095,0.095,0.095,0.095,15000 20180411,0.094,0.094,0.089,0.089,133000 20180413,0.090,0.094,0.090,0.094,56100 20180416,0.090,0.090,0.090,0.090,58000