Date,Open,High,Low,Close,Volume,AdjustedClose 20180912,3.500,3.500,3.500,3.500,1000,3.500 20180913,3.500,3.500,3.420,3.420,19500,3.420 20180914,3.420,3.420,3.420,3.420,16000,3.420 20180919,3.380,3.380,3.350,3.350,13400,3.350 20180920,3.350,3.350,3.300,3.300,15500,3.300 20180926,3.350,3.350,3.250,3.250,1400,3.250 20180928,3.500,3.500,3.300,3.300,8600,3.300 20181001,3.260,3.450,3.250,3.270,16300,3.270 20181002,3.290,3.500,3.250,3.260,2900,3.260 20181003,3.260,3.290,3.260,3.290,34200,3.290 20181004,3.290,3.290,3.260,3.290,9200,3.290 20181005,3.250,3.260,3.250,3.260,200,3.260 20181010,3.400,3.400,3.260,3.260,200,3.260 20181012,3.260,3.260,3.260,3.260,9800,3.260 20181015,3.270,3.270,3.270,3.270,1500,3.270 20181016,3.270,3.270,3.270,3.270,3500,3.270 20181018,3.250,3.250,3.250,3.250,7600,3.250 20181019,3.250,3.250,3.250,3.250,2100,3.250 20181022,3.250,3.250,3.250,3.250,1100,3.250 20181023,3.250,3.250,3.250,3.250,3000,3.250 20181030,3.250,3.250,3.250,3.250,300,3.250 20181031,3.280,3.280,3.280,3.280,2000,3.280 20181101,3.280,3.280,3.280,3.280,100,3.280 20181102,3.300,3.300,3.300,3.300,1300,3.300 20181105,3.100,3.300,3.100,3.270,3200,3.270 20181107,3.170,3.180,3.150,3.150,5400,3.150 20181109,3.150,3.150,3.150,3.150,700,3.150 20181113,3.100,3.160,3.100,3.150,9100,3.150 20181114,3.150,3.150,3.150,3.150,4700,3.150 20181115,3.150,3.200,3.150,3.200,19200,3.200 20181119,3.100,3.200,3.100,3.110,5600,3.110 20181121,3.110,3.110,3.090,3.100,14500,3.100 20181122,3.100,3.100,3.100,3.100,5000,3.100 20181123,3.050,3.050,3.020,3.020,900,3.020 20181126,3.010,3.010,3.000,3.000,5100,3.000 20181127,3.000,3.000,3.000,3.000,600,3.000 20181128,3.000,3.000,3.000,3.000,900,3.000 20181129,3.100,3.100,3.000,3.000,15000,3.000 20181130,2.950,3.130,2.950,3.130,200,3.130 20181203,3.000,3.120,3.000,3.120,2500,3.120 20181204,3.000,3.050,3.000,3.050,2900,3.050 20181205,3.000,3.000,3.000,3.000,2400,3.000 20181206,3.000,3.000,2.960,3.000,4300,3.000