Date,Open,High,Low,Close,Volume,AdjustedClose 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 20171208,0.185,0.185,0.180,0.185,498900,0.185 20171211,0.182,0.188,0.180,0.180,648200,0.180 20171212,0.180,0.180,0.167,0.176,847100,0.176 20171213,0.171,0.189,0.171,0.189,673800,0.189 20171214,0.185,0.185,0.178,0.179,419100,0.179 20171215,0.183,0.184,0.175,0.182,1021500,0.182 20171218,0.182,0.188,0.180,0.185,559300,0.185 20171219,0.188,0.188,0.180,0.182,1328400,0.182 20171220,0.182,0.183,0.180,0.181,77100,0.181 20171221,0.181,0.185,0.180,0.185,168800,0.185 20171226,0.180,0.185,0.180,0.181,20500,0.181 20171227,0.185,0.185,0.180,0.183,150100,0.183 20171228,0.180,0.188,0.180,0.185,136100,0.185 20171229,0.183,0.184,0.183,0.184,16000,0.184 20180102,0.184,0.184,0.178,0.180,288200,0.180 20180103,0.185,0.185,0.180,0.180,130100,0.180 20180104,0.180,0.184,0.179,0.180,155400,0.180 20180105,0.183,0.184,0.177,0.179,431800,0.179 20180108,0.184,0.184,0.175,0.176,579500,0.176 20180109,0.176,0.180,0.176,0.178,345100,0.178 20180110,0.180,0.180,0.178,0.178,39700,0.178 20180111,0.180,0.182,0.178,0.178,294700,0.178 20180112,0.179,0.181,0.179,0.181,236900,0.181