Date,Open,High,Low,Close,Volume,AdjustedClose 20181016,0.900,0.900,0.900,0.900,5000,0.900 20181017,0.865,0.920,0.865,0.920,2000,0.920 20181022,0.870,0.915,0.870,0.915,10000,0.915 20181023,0.910,0.910,0.875,0.875,6000,0.875 20181024,0.870,0.870,0.870,0.870,19000,0.870 20181025,0.870,0.870,0.870,0.870,71000,0.870 20181026,0.870,0.900,0.870,0.900,48200,0.900 20181029,0.895,0.895,0.885,0.885,40000,0.885 20181102,0.880,0.910,0.880,0.905,11500,0.905 20181105,0.880,0.880,0.880,0.880,17000,0.880 20181107,0.880,0.880,0.880,0.880,24500,0.880 20181108,0.880,0.880,0.880,0.880,15000,0.880 20181109,0.890,0.890,0.885,0.885,39200,0.885 20181112,0.885,0.885,0.885,0.885,5500,0.885 20181113,0.885,0.890,0.885,0.890,25000,0.890 20181114,0.905,0.910,0.905,0.910,55000,0.910 20181115,0.920,0.920,0.905,0.905,43000,0.905 20181116,0.910,0.910,0.910,0.910,29400,0.910 20181119,0.910,0.910,0.905,0.905,47500,0.905 20181121,0.950,0.955,0.935,0.935,88300,0.935 20181122,0.935,0.935,0.920,0.920,52700,0.920 20181123,0.925,0.945,0.920,0.945,43200,0.945 20181126,0.930,0.930,0.930,0.930,23900,0.930 20181127,0.935,0.940,0.930,0.935,85300,0.935 20181128,0.940,0.975,0.930,0.975,471900,0.975 20181129,0.980,0.990,0.955,0.955,796500,0.955 20181130,0.950,0.950,0.920,0.920,87400,0.920 20181204,0.915,0.915,0.895,0.895,204100,0.895 20181205,0.890,0.890,0.880,0.885,79700,0.885 20181206,0.880,0.880,0.880,0.880,69100,0.880 20181207,0.930,0.930,0.875,0.875,33500,0.875 20181210,0.870,0.870,0.845,0.845,18000,0.845 20181211,0.840,0.845,0.840,0.845,21000,0.845 20181212,0.845,0.845,0.840,0.845,5700,0.845 20181213,0.840,0.840,0.835,0.840,48000,0.840 20181214,0.835,0.835,0.825,0.825,43000,0.825 20181217,0.815,0.820,0.815,0.820,25900,0.820 20181218,0.805,0.825,0.800,0.825,44000,0.825 20181219,0.870,0.870,0.870,0.870,10000,0.870 20181221,0.865,0.870,0.865,0.870,8600,0.870 20181224,0.870,0.900,0.870,0.900,51000,0.900 20181226,0.825,0.845,0.825,0.840,16000,0.840 20181227,0.860,0.865,0.850,0.860,41600,0.860 20181228,0.860,0.875,0.860,0.875,25000,0.875 20181231,0.850,0.875,0.850,0.875,11100,0.875 20190102,0.870,0.870,0.870,0.870,3000,0.870 20190104,0.865,0.865,0.865,0.865,5000,0.865 20190107,0.865,0.900,0.855,0.900,70000,0.900 20190108,0.940,0.940,0.910,0.910,16700,0.910 20190109,0.885,0.920,0.885,0.920,8000,0.920 20190110,0.885,0.885,0.885,0.885,5000,0.885 20190111,0.890,0.890,0.890,0.890,1000,0.890