Date,Open,High,Low,Close,Volume,AdjustedClose 20181017,0.330,0.335,0.330,0.330,110000,0.327 20181018,0.330,0.330,0.330,0.330,31300,0.327 20181019,0.330,0.330,0.330,0.330,1000,0.327 20181024,0.330,0.340,0.330,0.330,94800,0.327 20181025,0.330,0.330,0.330,0.330,3000,0.327 20181026,0.335,0.335,0.330,0.330,100000,0.327 20181029,0.330,0.330,0.330,0.330,66600,0.327 20181030,0.320,0.320,0.320,0.320,58000,0.317 20181102,0.325,0.330,0.320,0.330,52800,0.327 20181105,0.330,0.335,0.330,0.335,104100,0.332 20181107,0.335,0.340,0.335,0.340,36000,0.337 20181108,0.340,0.340,0.330,0.330,53400,0.327 20181112,0.330,0.330,0.320,0.320,148700,0.317 20181113,0.310,0.310,0.305,0.305,63100,0.305 20181115,0.305,0.305,0.305,0.305,51100,0.305 20181116,0.305,0.305,0.300,0.300,43200,0.300 20181119,0.300,0.300,0.300,0.300,124000,0.300 20181120,0.300,0.300,0.295,0.300,130000,0.300 20181121,0.295,0.295,0.290,0.290,40000,0.290 20181122,0.290,0.290,0.290,0.290,17000,0.290 20181126,0.290,0.300,0.290,0.300,45000,0.300 20181128,0.300,0.300,0.290,0.290,15000,0.290 20181129,0.295,0.295,0.295,0.295,3800,0.295 20181203,0.305,0.305,0.300,0.300,4000,0.300 20181204,0.300,0.300,0.300,0.300,25000,0.300 20181205,0.300,0.300,0.300,0.300,10000,0.300 20181206,0.295,0.295,0.290,0.290,35500,0.290 20181207,0.300,0.300,0.300,0.300,14000,0.300 20181211,0.290,0.290,0.290,0.290,10000,0.290 20181212,0.305,0.310,0.305,0.310,15000,0.310 20181214,0.300,0.300,0.285,0.285,22200,0.285 20181217,0.295,0.300,0.290,0.300,14600,0.300 20181218,0.300,0.300,0.300,0.300,40000,0.300 20181221,0.300,0.300,0.300,0.300,1500,0.300 20181227,0.300,0.300,0.300,0.300,12500,0.300 20181228,0.305,0.305,0.305,0.305,31700,0.305 20190102,0.310,0.310,0.300,0.300,25300,0.300 20190103,0.310,0.315,0.300,0.300,83000,0.300 20190104,0.300,0.300,0.300,0.300,11000,0.300 20190107,0.305,0.305,0.305,0.305,114000,0.305 20190108,0.305,0.305,0.300,0.300,20000,0.300 20190109,0.300,0.300,0.300,0.300,20000,0.300 20190110,0.300,0.300,0.300,0.300,6000,0.300