Date,Open,High,Low,Close,Volume,AdjustedClose 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 20180314,0.171,0.175,0.171,0.173,2058700,0.173 20180315,0.172,0.176,0.172,0.175,2089500,0.175 20180316,0.176,0.179,0.175,0.176,1318100,0.176 20180319,0.174,0.175,0.170,0.170,1096300,0.170 20180320,0.174,0.174,0.171,0.172,460800,0.172 20180321,0.171,0.175,0.171,0.173,884200,0.173 20180322,0.173,0.173,0.170,0.173,830000,0.173 20180323,0.170,0.170,0.169,0.169,510000,0.169 20180326,0.168,0.171,0.168,0.171,697900,0.171 20180327,0.171,0.173,0.171,0.173,854300,0.173 20180328,0.173,0.173,0.171,0.171,450000,0.171 20180329,0.172,0.173,0.171,0.173,1261600,0.173 20180402,0.172,0.173,0.172,0.173,1570000,0.173 20180403,0.173,0.178,0.172,0.178,1129000,0.178 20180404,0.178,0.183,0.173,0.173,3159600,0.173 20180405,0.173,0.177,0.173,0.174,300000,0.174 20180406,0.175,0.176,0.174,0.174,865400,0.174 20180409,0.175,0.176,0.174,0.175,1142600,0.175 20180410,0.175,0.177,0.175,0.175,1255000,0.175 20180411,0.175,0.176,0.174,0.175,681000,0.175 20180412,0.175,0.177,0.175,0.176,1161100,0.176 20180413,0.176,0.177,0.176,0.177,390000,0.177 20180416,0.177,0.178,0.176,0.177,1883100,0.177