Date,Open,High,Low,Close,Volume,AdjustedClose 20170821,0.205,0.205,0.198,0.200,1268500,0.200 20170822,0.200,0.200,0.197,0.199,685000,0.199 20170823,0.199,0.199,0.196,0.199,778000,0.199 20170824,0.198,0.198,0.196,0.196,674000,0.196 20170825,0.199,0.199,0.195,0.196,565100,0.196 20170828,0.197,0.198,0.195,0.196,703500,0.196 20170829,0.196,0.197,0.196,0.197,688600,0.197 20170830,0.198,0.199,0.198,0.198,809300,0.198 20170831,0.198,0.198,0.198,0.198,827500,0.198 20170904,0.198,0.198,0.195,0.198,548000,0.198 20170905,0.197,0.199,0.197,0.199,837900,0.199 20170906,0.198,0.198,0.196,0.196,240000,0.196 20170907,0.197,0.197,0.195,0.195,499000,0.195 20170908,0.196,0.196,0.195,0.195,375400,0.195 20170911,0.195,0.196,0.194,0.194,460600,0.194 20170912,0.196,0.196,0.196,0.196,130000,0.196 20170913,0.196,0.200,0.196,0.198,203000,0.198 20170914,0.197,0.198,0.197,0.197,287800,0.197 20170915,0.196,0.196,0.195,0.195,255100,0.195 20170918,0.195,0.197,0.195,0.195,163400,0.195 20170919,0.195,0.197,0.194,0.197,67200,0.197 20170925,0.197,0.210,0.197,0.199,1134500,0.199 20170926,0.199,0.205,0.198,0.205,867700,0.205 20170927,0.205,0.205,0.200,0.200,47000,0.200 20170928,0.200,0.205,0.200,0.205,889000,0.205 20170929,0.200,0.205,0.200,0.200,251200,0.200 20171002,0.200,0.200,0.197,0.197,234800,0.197 20171003,0.200,0.205,0.199,0.200,620800,0.200 20171004,0.200,0.200,0.199,0.200,20200,0.200 20171005,0.200,0.200,0.199,0.199,45000,0.199 20171006,0.205,0.205,0.199,0.200,199600,0.200 20171009,0.200,0.200,0.196,0.199,160200,0.199 20171010,0.199,0.200,0.196,0.199,228500,0.199 20171011,0.200,0.200,0.197,0.199,95100,0.199 20171012,0.199,0.200,0.197,0.199,153800,0.199 20171013,0.198,0.200,0.198,0.200,349600,0.200 20171016,0.200,0.205,0.199,0.200,383200,0.200 20171017,0.199,0.200,0.199,0.200,60000,0.200 20171019,0.205,0.205,0.197,0.197,880800,0.197 20171020,0.197,0.200,0.197,0.199,32400,0.199 20171023,0.199,0.200,0.198,0.198,323500,0.198 20171024,0.198,0.198,0.196,0.196,249100,0.196 20171025,0.196,0.199,0.196,0.196,55300,0.196 20171026,0.200,0.205,0.198,0.200,1717200,0.200 20171027,0.200,0.205,0.199,0.199,573900,0.199 20171030,0.199,0.199,0.198,0.198,341700,0.198 20171031,0.199,0.199,0.198,0.198,338800,0.198 20171101,0.199,0.200,0.198,0.199,662200,0.199 20171102,0.199,0.205,0.199,0.200,2423600,0.200 20171103,0.200,0.210,0.200,0.205,2160200,0.205 20171106,0.205,0.205,0.200,0.200,520900,0.200 20171107,0.205,0.205,0.200,0.205,661800,0.205 20171108,0.200,0.205,0.199,0.199,1101200,0.199 20171109,0.200,0.200,0.198,0.198,721300,0.198 20171110,0.197,0.199,0.196,0.198,803400,0.198 20171113,0.197,0.199,0.197,0.197,724300,0.197 20171114,0.197,0.198,0.196,0.196,302900,0.196