Date,Open,High,Low,Close,Volume,AdjustedClose 20170817,0.145,0.145,0.145,0.145,4000,0.145 20170818,0.145,0.145,0.145,0.145,42700,0.145 20170821,0.145,0.155,0.145,0.150,60100,0.150 20170828,0.140,0.140,0.140,0.140,50000,0.140 20170830,0.140,0.140,0.135,0.135,30000,0.135 20170905,0.135,0.135,0.135,0.135,156300,0.135 20170906,0.140,0.140,0.135,0.135,150300,0.135 20170908,0.135,0.135,0.135,0.135,20000,0.135 20170912,0.145,0.145,0.140,0.140,55500,0.140 20170913,0.140,0.140,0.140,0.140,46100,0.140 20170914,0.135,0.135,0.135,0.135,40000,0.135 20170915,0.140,0.140,0.140,0.140,20000,0.140 20170918,0.135,0.150,0.130,0.135,234200,0.135 20170920,0.140,0.165,0.140,0.155,1107600,0.155 20170921,0.160,0.160,0.150,0.160,83300,0.160 20170925,0.160,0.160,0.145,0.145,30100,0.145 20170926,0.145,0.160,0.145,0.150,258000,0.150 20170927,0.150,0.160,0.150,0.160,100100,0.160 20170928,0.155,0.155,0.145,0.155,115100,0.155 20171002,0.145,0.155,0.145,0.155,50100,0.155 20171003,0.145,0.155,0.145,0.155,95000,0.155 20171006,0.145,0.145,0.145,0.145,49700,0.145 20171009,0.145,0.145,0.145,0.145,80100,0.145 20171010,0.145,0.145,0.145,0.145,26000,0.145 20171013,0.150,0.155,0.150,0.150,20900,0.150 20171016,0.150,0.150,0.150,0.150,31000,0.150 20171017,0.145,0.145,0.145,0.145,50000,0.145 20171019,0.145,0.145,0.145,0.145,16900,0.145 20171023,0.140,0.145,0.140,0.145,69000,0.145 20171024,0.145,0.145,0.145,0.145,39200,0.145 20171026,0.145,0.150,0.145,0.150,125800,0.150 20171027,0.150,0.150,0.145,0.145,15000,0.145 20171030,0.150,0.155,0.145,0.145,232100,0.145 20171031,0.150,0.150,0.150,0.150,248400,0.150 20171101,0.150,0.150,0.150,0.150,274000,0.150 20171102,0.155,0.160,0.155,0.155,453000,0.155 20171103,0.155,0.160,0.150,0.160,65800,0.160 20171107,0.150,0.150,0.145,0.150,706100,0.150 20171108,0.145,0.145,0.145,0.145,175000,0.145 20171109,0.145,0.145,0.145,0.145,56100,0.145 20171110,0.140,0.140,0.140,0.140,30100,0.140