Date,Open,High,Low,Close,Volume,AdjustedClose 20181114,0.143,0.144,0.140,0.140,227400,0.140 20181115,0.140,0.140,0.135,0.135,15800,0.135 20181116,0.150,0.152,0.143,0.145,170200,0.145 20181119,0.148,0.148,0.145,0.147,341000,0.147 20181120,0.146,0.146,0.143,0.143,103000,0.143 20181121,0.146,0.148,0.137,0.137,345200,0.137 20181122,0.137,0.140,0.134,0.134,167200,0.134 20181123,0.140,0.140,0.134,0.137,13100,0.137 20181126,0.138,0.139,0.134,0.135,40000,0.135 20181127,0.138,0.139,0.135,0.135,20000,0.135 20181128,0.140,0.140,0.134,0.134,40100,0.134 20181129,0.140,0.140,0.135,0.140,13000,0.140 20181130,0.140,0.140,0.135,0.140,79000,0.140 20181203,0.140,0.140,0.130,0.132,205300,0.132 20181204,0.140,0.150,0.134,0.134,97400,0.134 20181206,0.132,0.140,0.132,0.138,400000,0.138 20181207,0.130,0.141,0.130,0.141,261900,0.141 20181210,0.138,0.143,0.132,0.134,2252900,0.134 20181211,0.132,0.139,0.132,0.139,231300,0.139 20181212,0.140,0.144,0.132,0.142,2144600,0.142 20181213,0.139,0.141,0.131,0.136,427100,0.136 20181214,0.136,0.138,0.130,0.130,883300,0.130 20181217,0.130,0.135,0.129,0.130,1947500,0.130 20181218,0.128,0.128,0.123,0.126,1410500,0.126 20181219,0.132,0.132,0.126,0.126,290100,0.126 20181220,0.124,0.124,0.120,0.120,558500,0.120 20181221,0.133,0.133,0.119,0.122,155100,0.122 20181224,0.124,0.124,0.124,0.124,53400,0.124 20181226,0.131,0.131,0.122,0.122,369100,0.122 20181227,0.133,0.133,0.125,0.125,395100,0.125 20181228,0.122,0.122,0.120,0.122,155000,0.122 20190102,0.127,0.127,0.120,0.120,77400,0.120 20190103,0.127,0.127,0.118,0.121,250800,0.121 20190104,0.122,0.124,0.120,0.120,2160000,0.120 20190107,0.127,0.127,0.121,0.122,167600,0.122 20190108,0.122,0.122,0.121,0.121,28000,0.121 20190109,0.120,0.121,0.118,0.120,407300,0.120 20190110,0.119,0.122,0.118,0.118,102500,0.118 20190111,0.116,0.120,0.114,0.115,911500,0.115 20190114,0.115,0.115,0.109,0.114,724200,0.114 20190115,0.114,0.115,0.114,0.115,209700,0.115 20190116,0.115,0.117,0.113,0.114,300000,0.114 20190117,0.113,0.114,0.113,0.113,128500,0.113 20190118,0.114,0.114,0.110,0.112,560200,0.112 20190121,0.111,0.118,0.106,0.118,1189700,0.118 20190122,0.118,0.118,0.108,0.111,294100,0.111 20190123,0.108,0.114,0.108,0.112,981400,0.112 20190124,0.117,0.117,0.107,0.111,81100,0.111 20190125,0.112,0.113,0.111,0.111,550000,0.111 20190128,0.111,0.113,0.106,0.106,551300,0.106 20190129,0.108,0.111,0.107,0.110,997800,0.110 20190130,0.111,0.113,0.107,0.111,569700,0.111 20190131,0.110,0.112,0.110,0.112,605000,0.112 20190201,0.110,0.112,0.110,0.112,608400,0.112 20190207,0.112,0.116,0.112,0.116,245600,0.116 20190208,0.112,0.120,0.112,0.118,425300,0.118 20190211,0.120,0.130,0.119,0.124,1191800,0.124