Date,Open,High,Low,Close,Volume,AdjustedClose 20180810,0.435,0.435,0.435,0.435,66000,0.435 20180813,0.435,0.435,0.435,0.435,2600,0.435 20180814,0.435,0.435,0.430,0.435,383800,0.435 20180815,0.435,0.445,0.430,0.435,553800,0.435 20180816,0.430,0.435,0.430,0.430,180400,0.430 20180817,0.435,0.450,0.435,0.440,1587700,0.440 20180820,0.440,0.460,0.440,0.450,969000,0.450 20180821,0.460,0.460,0.445,0.450,596500,0.450 20180823,0.450,0.455,0.440,0.445,797300,0.445 20180824,0.445,0.445,0.435,0.440,294600,0.440 20180827,0.430,0.430,0.420,0.430,590500,0.430 20180828,0.435,0.435,0.415,0.430,344500,0.430 20180829,0.420,0.425,0.415,0.425,223000,0.425 20180830,0.420,0.420,0.410,0.420,42500,0.420 20180903,0.405,0.410,0.400,0.405,355900,0.405 20180904,0.410,0.420,0.400,0.405,575900,0.405 20180905,0.405,0.425,0.400,0.415,818100,0.415 20180906,0.420,0.420,0.405,0.405,110800,0.405 20180907,0.405,0.415,0.405,0.405,112900,0.405 20180912,0.405,0.410,0.395,0.400,257800,0.400 20180913,0.400,0.405,0.390,0.400,108400,0.400 20180914,0.400,0.400,0.395,0.400,136300,0.400 20180918,0.395,0.395,0.395,0.395,162200,0.395 20180919,0.395,0.395,0.390,0.395,163000,0.395 20180920,0.395,0.400,0.390,0.390,1013800,0.390 20180921,0.395,0.395,0.390,0.390,864600,0.390 20180924,0.395,0.410,0.395,0.395,3166100,0.395 20180925,0.395,0.400,0.380,0.385,1901700,0.385 20180926,0.385,0.390,0.380,0.385,959100,0.385 20180927,0.385,0.390,0.380,0.380,1279100,0.380 20180928,0.380,0.380,0.370,0.375,1783500,0.375 20181001,0.375,0.375,0.365,0.370,833800,0.370 20181002,0.370,0.370,0.355,0.360,1232200,0.360 20181003,0.355,0.360,0.355,0.360,469600,0.360 20181004,0.360,0.365,0.345,0.355,1257700,0.355 20181005,0.345,0.355,0.340,0.340,926100,0.340 20181008,0.340,0.370,0.340,0.355,3425700,0.355 20181009,0.355,0.365,0.345,0.355,1317900,0.355 20181010,0.350,0.350,0.335,0.340,2015800,0.340 20181011,0.335,0.335,0.325,0.335,546200,0.335 20181012,0.330,0.340,0.330,0.340,250800,0.340 20181015,0.330,0.335,0.325,0.325,551600,0.325 20181016,0.325,0.330,0.325,0.330,231800,0.330 20181017,0.320,0.330,0.320,0.325,142700,0.325 20181018,0.325,0.335,0.325,0.335,323200,0.335 20181019,0.340,0.355,0.340,0.350,2503700,0.350 20181022,0.350,0.350,0.335,0.340,1464800,0.340 20181023,0.350,0.350,0.330,0.335,1018700,0.335 20181024,0.330,0.340,0.330,0.330,577700,0.330 20181025,0.325,0.330,0.320,0.330,726400,0.330 20181026,0.330,0.340,0.330,0.335,1577300,0.335 20181029,0.340,0.345,0.330,0.335,905000,0.335 20181030,0.245,0.255,0.225,0.250,539700,0.250 20181031,0.245,0.245,0.240,0.245,213000,0.245 20181101,0.245,0.245,0.240,0.245,219400,0.245 20181102,0.245,0.250,0.235,0.250,1239400,0.250 20181105,0.250,0.285,0.250,0.280,2057700,0.280 20181107,0.285,0.315,0.285,0.290,2785100,0.290 20181108,0.295,0.305,0.285,0.300,1352400,0.300 20181109,0.295,0.300,0.290,0.300,234100,0.300