Date,Open,High,Low,Close,Volume,AdjustedClose 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 20171115,0.196,0.196,0.195,0.195,258600,0.195 20171116,0.196,0.196,0.194,0.194,153100,0.194 20171117,0.197,0.200,0.196,0.196,225100,0.196 20171120,0.196,0.196,0.194,0.194,322800,0.194 20171121,0.195,0.195,0.194,0.194,100900,0.194 20171122,0.195,0.197,0.194,0.194,234700,0.194 20171123,0.192,0.192,0.188,0.188,177900,0.188 20171124,0.188,0.191,0.188,0.191,217600,0.191 20171127,0.191,0.191,0.187,0.187,220100,0.187 20171128,0.187,0.189,0.180,0.186,167400,0.186 20171129,0.191,0.191,0.191,0.191,100,0.191 20171130,0.189,0.189,0.189,0.189,50000,0.189 20171201,0.189,0.189,0.187,0.188,162400,0.188 20171204,0.185,0.190,0.185,0.185,596100,0.185 20171205,0.185,0.188,0.185,0.188,70000,0.188 20171206,0.186,0.189,0.185,0.188,181400,0.188 20171207,0.187,0.188,0.185,0.188,398000,0.188