Date,Open,High,Low,Close,Volume,AdjustedClose 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 20180115,0.179,0.180,0.179,0.179,260400,0.179 20180116,0.182,0.182,0.179,0.180,42900,0.180 20180117,0.181,0.181,0.179,0.179,124600,0.179 20180118,0.182,0.182,0.179,0.182,16800,0.182 20180119,0.180,0.180,0.178,0.178,129800,0.178 20180122,0.182,0.182,0.178,0.178,2100,0.178 20180123,0.179,0.180,0.179,0.179,36800,0.179 20180124,0.179,0.179,0.178,0.178,472600,0.178 20180125,0.178,0.178,0.176,0.177,337200,0.177 20180126,0.179,0.179,0.176,0.179,54000,0.179 20180129,0.177,0.178,0.176,0.176,208700,0.176 20180130,0.175,0.176,0.175,0.176,103400,0.176 20180131,0.175,0.175,0.175,0.175,1100,0.175 20180201,0.175,0.177,0.172,0.177,356100,0.177 20180202,0.176,0.176,0.175,0.175,72900,0.175 20180205,0.170,0.177,0.170,0.177,38300,0.177 20180206,0.170,0.177,0.165,0.177,710500,0.177 20180207,0.175,0.179,0.175,0.179,50100,0.179 20180208,0.175,0.175,0.175,0.175,12000,0.175 20180209,0.166,0.175,0.163,0.163,58000,0.163 20180212,0.175,0.175,0.164,0.174,230500,0.174 20180213,0.171,0.172,0.168,0.172,370300,0.172