Date,Open,High,Low,Close,Volume,AdjustedClose 20180816,0.142,0.160,0.140,0.160,482000,0.160 20180817,0.159,0.164,0.159,0.161,748500,0.161 20180820,0.162,0.164,0.160,0.163,550800,0.163 20180821,0.162,0.162,0.160,0.160,213000,0.160 20180823,0.160,0.160,0.160,0.160,155000,0.160 20180824,0.154,0.161,0.154,0.160,133200,0.160 20180827,0.160,0.160,0.158,0.158,111100,0.158 20180828,0.154,0.160,0.154,0.160,163100,0.160 20180829,0.158,0.160,0.156,0.159,161000,0.159 20180830,0.158,0.158,0.155,0.155,160000,0.155 20180831,0.158,0.158,0.155,0.155,403000,0.155 20180903,0.150,0.157,0.150,0.157,3874100,0.157 20180904,0.155,0.157,0.155,0.157,205000,0.157 20180905,0.157,0.157,0.157,0.157,12000,0.157 20180906,0.150,0.157,0.150,0.154,23300,0.154 20180907,0.157,0.158,0.156,0.158,355000,0.158 20180910,0.157,0.161,0.155,0.161,469300,0.161 20180911,0.161,0.164,0.159,0.162,791500,0.162 20180912,0.160,0.163,0.160,0.160,21100,0.160 20180914,0.160,0.161,0.157,0.160,340000,0.160 20180917,0.156,0.158,0.151,0.158,192000,0.158 20180918,0.155,0.160,0.151,0.151,307000,0.151 20180919,0.150,0.160,0.150,0.154,60200,0.154 20180920,0.153,0.160,0.151,0.158,299200,0.158 20180921,0.151,0.158,0.151,0.154,61400,0.154 20180924,0.156,0.159,0.156,0.159,140000,0.159 20180925,0.155,0.158,0.153,0.158,26700,0.158 20180926,0.157,0.160,0.157,0.160,230000,0.160 20180927,0.157,0.158,0.157,0.158,50000,0.158 20180928,0.158,0.158,0.150,0.151,285000,0.151 20181001,0.150,0.156,0.150,0.155,301800,0.155 20181002,0.150,0.153,0.150,0.150,266400,0.150 20181003,0.150,0.155,0.146,0.146,224100,0.146 20181004,0.146,0.150,0.146,0.150,130600,0.150 20181008,0.148,0.149,0.147,0.149,208000,0.149 20181009,0.149,0.150,0.149,0.150,9700,0.150 20181010,0.143,0.150,0.143,0.143,67100,0.143 20181011,0.148,0.148,0.142,0.148,53000,0.148 20181012,0.150,0.150,0.145,0.145,12900,0.145 20181015,0.147,0.150,0.147,0.150,88000,0.150 20181016,0.149,0.155,0.149,0.155,116700,0.155 20181017,0.145,0.145,0.145,0.145,22900,0.145 20181018,0.148,0.150,0.145,0.149,243000,0.149 20181019,0.150,0.160,0.150,0.160,40000,0.160 20181023,0.154,0.154,0.154,0.154,4000,0.154 20181024,0.145,0.154,0.145,0.154,5100,0.154 20181025,0.150,0.154,0.143,0.150,107000,0.150 20181026,0.149,0.150,0.149,0.150,5000,0.150 20181030,0.146,0.148,0.135,0.148,82100,0.148 20181101,0.140,0.147,0.140,0.140,3100,0.140 20181102,0.147,0.148,0.141,0.141,241800,0.141 20181105,0.145,0.145,0.145,0.145,20500,0.145 20181107,0.148,0.150,0.140,0.145,327000,0.145 20181108,0.150,0.150,0.147,0.150,155100,0.150 20181109,0.145,0.148,0.145,0.148,83500,0.148