Date,Open,High,Low,Close,Volume 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 20171115,0.035,0.035,0.030,0.031,2005200 20171116,0.034,0.034,0.030,0.030,249300 20171117,0.033,0.033,0.030,0.030,150100 20171120,0.030,0.030,0.029,0.029,354000 20171121,0.032,0.055,0.029,0.055,30213500 20171122,0.058,0.060,0.044,0.044,39063500 20171123,0.043,0.043,0.035,0.038,11073900 20171124,0.036,0.042,0.036,0.039,4377200 20171127,0.040,0.040,0.037,0.037,1400700 20171128,0.037,0.044,0.036,0.041,9418100 20171129,0.042,0.042,0.035,0.035,12220900 20171130,0.036,0.036,0.033,0.034,4988700 20171201,0.035,0.035,0.033,0.033,863500 20171204,0.034,0.035,0.033,0.034,826000 20171205,0.033,0.033,0.029,0.030,4484000 20171206,0.030,0.034,0.030,0.030,7610600 20171207,0.031,0.032,0.029,0.030,3737900