Date,Open,High,Low,Close,Volume,AdjustedClose 20180913,0.350,0.350,0.350,0.350,35000,0.347 20180914,0.350,0.350,0.345,0.345,80000,0.342 20180917,0.350,0.355,0.350,0.355,411400,0.352 20180918,0.345,0.350,0.345,0.350,14500,0.347 20180919,0.350,0.350,0.350,0.350,50000,0.347 20180920,0.340,0.350,0.330,0.340,247400,0.337 20180921,0.340,0.355,0.340,0.355,43500,0.352 20180924,0.350,0.350,0.330,0.335,66700,0.332 20180925,0.340,0.345,0.335,0.335,178300,0.332 20180926,0.345,0.345,0.340,0.340,75300,0.337 20180927,0.345,0.345,0.345,0.345,20000,0.342 20180928,0.350,0.350,0.345,0.345,18700,0.342 20181001,0.350,0.355,0.350,0.355,118000,0.352 20181002,0.350,0.360,0.350,0.350,137400,0.347 20181003,0.350,0.350,0.350,0.350,2000,0.347 20181004,0.355,0.355,0.355,0.355,120000,0.352 20181008,0.350,0.350,0.350,0.350,43000,0.347 20181009,0.340,0.350,0.340,0.350,125900,0.347 20181010,0.350,0.350,0.335,0.335,50000,0.332 20181011,0.330,0.330,0.325,0.330,149200,0.327 20181012,0.330,0.340,0.330,0.335,51000,0.332 20181015,0.330,0.330,0.330,0.330,5000,0.327 20181016,0.330,0.330,0.325,0.325,51000,0.322 20181017,0.330,0.335,0.330,0.330,110000,0.327 20181018,0.330,0.330,0.330,0.330,31300,0.327 20181019,0.330,0.330,0.330,0.330,1000,0.327 20181024,0.330,0.340,0.330,0.330,94800,0.327 20181025,0.330,0.330,0.330,0.330,3000,0.327 20181026,0.335,0.335,0.330,0.330,100000,0.327 20181029,0.330,0.330,0.330,0.330,66600,0.327 20181030,0.320,0.320,0.320,0.320,58000,0.317 20181102,0.325,0.330,0.320,0.330,52800,0.327 20181105,0.330,0.335,0.330,0.335,104100,0.332 20181107,0.335,0.340,0.335,0.340,36000,0.337 20181108,0.340,0.340,0.330,0.330,53400,0.327 20181112,0.330,0.330,0.320,0.320,148700,0.317 20181113,0.310,0.310,0.305,0.305,63100,0.305 20181115,0.305,0.305,0.305,0.305,51100,0.305 20181116,0.305,0.305,0.300,0.300,43200,0.300 20181119,0.300,0.300,0.300,0.300,124000,0.300 20181120,0.300,0.300,0.295,0.300,130000,0.300 20181121,0.295,0.295,0.290,0.290,40000,0.290 20181122,0.290,0.290,0.290,0.290,17000,0.290 20181126,0.290,0.300,0.290,0.300,45000,0.300 20181128,0.300,0.300,0.290,0.290,15000,0.290 20181129,0.295,0.295,0.295,0.295,3800,0.295 20181203,0.305,0.305,0.300,0.300,4000,0.300 20181204,0.300,0.300,0.300,0.300,25000,0.300 20181205,0.300,0.300,0.300,0.300,10000,0.300 20181206,0.295,0.295,0.290,0.290,35500,0.290