Date,Open,High,Low,Close,Volume 20171103,0.085,0.100,0.085,0.100,51000 20171106,0.100,0.100,0.100,0.100,20000 20171108,0.110,0.130,0.110,0.130,15000 20171109,0.150,0.150,0.130,0.130,41300 20171122,0.100,0.100,0.100,0.100,10000 20171219,0.100,0.100,0.100,0.100,10000