Date,Open,High,Low,Close,Volume 20180320,0.079,0.109,0.079,0.109,401000 20180321,0.094,0.094,0.094,0.094,443600 20180323,0.106,0.109,0.106,0.109,2141400 20180402,0.100,0.100,0.100,0.100,2220000 20180403,0.100,0.100,0.100,0.100,150000 20180404,0.100,0.100,0.100,0.100,350000 20180410,0.099,0.099,0.099,0.099,2230000 20180416,0.099,0.099,0.099,0.099,50000 20180418,0.102,0.102,0.081,0.081,2131000 20180420,0.094,0.094,0.094,0.094,50000 20180423,0.081,0.081,0.081,0.081,5000 20180424,0.081,0.081,0.061,0.080,120500 20180426,0.086,0.086,0.079,0.080,2298400 20180430,0.080,0.083,0.052,0.083,105000 20180504,0.099,0.099,0.096,0.099,2928000 20180508,0.088,0.088,0.088,0.088,8000 20180509,0.088,0.088,0.088,0.088,10800 20180511,0.100,0.100,0.100,0.100,100 20180514,0.095,0.099,0.095,0.098,3010000 20180522,0.096,0.096,0.096,0.096,3020000 20180524,0.093,0.093,0.093,0.093,36500 20180525,0.092,0.096,0.092,0.096,40700 20180528,0.095,0.095,0.095,0.095,150000 20180530,0.098,0.102,0.095,0.101,3473100 20180531,0.101,0.101,0.101,0.101,300 20180604,0.085,0.085,0.085,0.085,18000 20180606,0.099,0.100,0.099,0.100,3121200 20180613,0.094,0.095,0.094,0.095,3124000 20180614,0.090,0.090,0.090,0.090,55800