Date,Open,High,Low,Close,Volume,AdjustedClose 20171020,0.375,0.375,0.375,0.375,15000,0.375 20171023,0.375,0.375,0.375,0.375,13000,0.375 20171025,0.380,0.380,0.325,0.370,6500,0.370 20171026,0.375,0.390,0.375,0.390,200,0.390 20171027,0.340,0.400,0.340,0.400,900,0.400 20171031,0.420,0.420,0.420,0.420,100,0.420 20171101,0.500,0.500,0.500,0.500,500,0.500 20171107,0.400,0.400,0.400,0.400,25000,0.400 20171108,0.400,0.400,0.400,0.400,2300,0.400 20171110,0.400,0.400,0.400,0.400,75000,0.400 20171114,0.475,0.475,0.475,0.475,500,0.475 20171116,0.460,0.460,0.460,0.460,4900,0.460 20171120,0.470,0.470,0.470,0.470,200,0.470 20171124,0.350,0.370,0.350,0.370,26500,0.370 20171204,0.380,0.380,0.375,0.375,5000,0.375 20171205,0.360,0.360,0.310,0.360,69800,0.360 20171206,0.360,0.360,0.360,0.360,53500,0.360 20171207,0.315,0.340,0.310,0.340,68400,0.340 20171212,0.305,0.305,0.305,0.305,25000,0.305 20171213,0.300,0.300,0.290,0.290,11500,0.290 20171214,0.290,0.335,0.290,0.335,1800,0.335 20171219,0.335,0.335,0.335,0.335,33200,0.335 20171221,0.300,0.340,0.300,0.340,3800,0.340 20180103,0.290,0.290,0.290,0.290,10000,0.290 20180104,0.295,0.295,0.295,0.295,9500,0.295 20180109,0.320,0.320,0.300,0.300,108700,0.300 20180110,0.270,0.270,0.270,0.270,30000,0.270 20180111,0.300,0.300,0.300,0.300,40000,0.300 20180112,0.300,0.300,0.265,0.265,15200,0.265