Date,Open,High,Low,Close,Volume,AdjustedClose 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 20171115,0.145,0.145,0.145,0.145,58600,0.145 20171120,0.140,0.140,0.140,0.140,560000,0.140 20171122,0.145,0.145,0.135,0.135,8400,0.135 20171123,0.145,0.145,0.145,0.145,6000,0.145 20171127,0.135,0.135,0.135,0.135,2000,0.135 20171128,0.135,0.135,0.135,0.135,92400,0.135 20171129,0.130,0.140,0.130,0.140,20000,0.140 20171205,0.130,0.130,0.130,0.130,15000,0.130 20171211,0.130,0.130,0.130,0.130,30000,0.130 20171212,0.125,0.125,0.125,0.125,20000,0.125 20171214,0.130,0.130,0.125,0.130,89000,0.130 20171215,0.125,0.140,0.125,0.140,95000,0.140 20171220,0.125,0.125,0.125,0.125,2000,0.125 20171226,0.130,0.130,0.130,0.130,320000,0.130 20171227,0.130,0.145,0.130,0.130,607000,0.130 20171228,0.145,0.145,0.140,0.140,15100,0.140 20171229,0.125,0.130,0.125,0.130,297600,0.130 20180102,0.135,0.140,0.135,0.140,223500,0.140 20180103,0.135,0.135,0.130,0.130,233100,0.130 20180104,0.135,0.145,0.135,0.145,309800,0.145 20180105,0.140,0.170,0.140,0.165,1886600,0.165 20180108,0.180,0.210,0.180,0.205,5167000,0.205 20180109,0.205,0.205,0.175,0.185,457200,0.185 20180110,0.190,0.195,0.175,0.175,648600,0.175 20180111,0.175,0.175,0.165,0.165,583600,0.165 20180112,0.170,0.170,0.160,0.170,386400,0.170