Date,Open,High,Low,Close,Volume,AdjustedClose 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 20180214,0.165,0.165,0.165,0.165,47800,0.165 20180215,0.168,0.168,0.168,0.168,100,0.168 20180219,0.171,0.171,0.161,0.161,103100,0.161 20180220,0.162,0.171,0.162,0.165,261600,0.165 20180221,0.167,0.170,0.167,0.168,113300,0.168 20180222,0.170,0.170,0.163,0.163,216000,0.163 20180223,0.162,0.163,0.162,0.163,172300,0.163 20180226,0.162,0.168,0.160,0.168,103100,0.168 20180227,0.165,0.165,0.163,0.164,297000,0.164 20180228,0.161,0.170,0.160,0.170,159000,0.170 20180301,0.160,0.167,0.157,0.157,235100,0.157 20180302,0.156,0.164,0.156,0.160,170100,0.160 20180305,0.168,0.168,0.168,0.168,100,0.168 20180306,0.159,0.159,0.159,0.159,4500,0.159 20180307,0.153,0.158,0.152,0.158,162000,0.158 20180308,0.158,0.164,0.158,0.164,229900,0.164 20180309,0.164,0.171,0.164,0.171,972600,0.171 20180312,0.171,0.173,0.169,0.172,935600,0.172 20180313,0.171,0.173,0.171,0.172,1914800,0.172