Date,Open,High,Low,Close,Volume 20180725,0.033,0.033,0.033,0.033,100000 20180727,0.035,0.035,0.035,0.035,245000 20180803,0.033,0.035,0.033,0.033,828000 20180807,0.035,0.035,0.033,0.033,50100 20180808,0.035,0.035,0.035,0.035,50000 20180810,0.033,0.033,0.033,0.033,290000 20180815,0.034,0.034,0.032,0.033,1120000 20180816,0.031,0.032,0.031,0.031,730000 20180817,0.034,0.034,0.033,0.033,200 20180820,0.033,0.033,0.031,0.031,170000 20180821,0.030,0.030,0.030,0.030,340000 20180823,0.034,0.034,0.030,0.031,14000 20180824,0.030,0.031,0.030,0.030,51200 20180828,0.032,0.034,0.032,0.034,120000 20180829,0.034,0.034,0.032,0.032,400000 20180830,0.032,0.032,0.030,0.030,619900 20180831,0.031,0.031,0.031,0.031,214000 20180904,0.031,0.031,0.031,0.031,150000 20180905,0.030,0.030,0.030,0.030,200000 20180906,0.031,0.031,0.028,0.028,1130000 20180907,0.029,0.030,0.028,0.030,215000 20180910,0.028,0.028,0.027,0.027,400000 20180911,0.027,0.027,0.027,0.027,300000 20180912,0.027,0.030,0.026,0.028,725000 20180913,0.028,0.028,0.028,0.028,225000 20180914,0.028,0.028,0.028,0.028,3000 20180920,0.028,0.028,0.028,0.028,10000 20180924,0.028,0.028,0.028,0.028,200000 20180927,0.028,0.029,0.028,0.029,600200 20181001,0.026,0.029,0.025,0.029,263500 20181003,0.028,0.029,0.028,0.029,389800 20181005,0.027,0.027,0.027,0.027,210000 20181008,0.027,0.027,0.027,0.027,50000 20181011,0.026,0.026,0.025,0.025,1130000 20181012,0.027,0.028,0.025,0.025,170000