Date,Open,High,Low,Close,Volume 20170821,0.032,0.034,0.031,0.033,730200 20170822,0.033,0.036,0.033,0.035,1120000 20170823,0.036,0.039,0.036,0.039,2096200 20170824,0.039,0.039,0.036,0.036,726500 20170825,0.037,0.038,0.037,0.037,240000 20170828,0.039,0.040,0.038,0.038,920000 20170829,0.037,0.038,0.036,0.038,686100 20170830,0.036,0.036,0.036,0.036,30000 20170831,0.036,0.036,0.036,0.036,70000 20170905,0.034,0.035,0.034,0.035,150000 20170906,0.034,0.034,0.034,0.034,360100 20170907,0.033,0.033,0.033,0.033,176100 20170908,0.033,0.033,0.033,0.033,56100 20170912,0.035,0.037,0.035,0.037,200000 20170918,0.035,0.035,0.035,0.035,3500 20170919,0.035,0.035,0.034,0.034,452000 20170920,0.034,0.034,0.034,0.034,50000 20170921,0.034,0.035,0.034,0.034,72000 20170922,0.034,0.034,0.032,0.032,1811000 20170925,0.032,0.034,0.032,0.033,111100 20170926,0.033,0.035,0.033,0.033,244000 20170927,0.034,0.035,0.033,0.033,433000 20170928,0.033,0.033,0.033,0.033,200000 20170929,0.033,0.033,0.033,0.033,56500 20171002,0.033,0.033,0.032,0.033,90000 20171003,0.034,0.036,0.034,0.035,342000 20171006,0.033,0.033,0.033,0.033,572200 20171009,0.032,0.032,0.031,0.031,839000 20171010,0.033,0.033,0.032,0.032,70400 20171011,0.032,0.033,0.032,0.032,319000 20171013,0.031,0.031,0.031,0.031,58300 20171016,0.031,0.033,0.031,0.033,50200 20171017,0.032,0.032,0.032,0.032,92000 20171019,0.031,0.031,0.031,0.031,200 20171023,0.031,0.031,0.031,0.031,150000 20171024,0.031,0.032,0.031,0.032,53500 20171025,0.031,0.034,0.031,0.031,15300 20171030,0.031,0.032,0.031,0.032,16600 20171101,0.033,0.033,0.033,0.033,183500 20171102,0.033,0.033,0.033,0.033,70000 20171103,0.034,0.035,0.034,0.035,100000 20171106,0.035,0.037,0.032,0.035,236300 20171107,0.037,0.037,0.032,0.036,380300 20171108,0.032,0.035,0.032,0.034,182800 20171109,0.036,0.036,0.032,0.032,200 20171110,0.037,0.037,0.031,0.031,200 20171113,0.038,0.039,0.038,0.039,97000 20171114,0.035,0.035,0.031,0.033,1128000