Date,Open,High,Low,Close,Volume,AdjustedClose 20181017,0.740,0.750,0.735,0.745,12100,0.745 20181018,0.740,0.745,0.735,0.740,34900,0.740 20181019,0.735,0.745,0.735,0.745,11100,0.745 20181022,0.750,0.750,0.745,0.745,62000,0.745 20181023,0.740,0.745,0.720,0.725,207200,0.725 20181024,0.725,0.745,0.725,0.745,23200,0.745 20181025,0.735,0.745,0.725,0.735,62000,0.735 20181026,0.735,0.745,0.725,0.735,36300,0.735 20181029,0.735,0.740,0.735,0.735,20500,0.735 20181030,0.730,0.735,0.725,0.725,16300,0.725 20181031,0.720,0.735,0.720,0.735,26100,0.735 20181101,0.735,0.735,0.720,0.725,107100,0.725 20181102,0.725,0.735,0.725,0.725,54600,0.725 20181105,0.725,0.730,0.720,0.720,132700,0.720 20181107,0.720,0.730,0.720,0.725,67500,0.725 20181108,0.725,0.730,0.720,0.725,51100,0.725 20181109,0.720,0.725,0.720,0.720,216800,0.720 20181112,0.715,0.715,0.680,0.680,567200,0.680 20181113,0.680,0.685,0.680,0.685,80800,0.685 20181114,0.685,0.685,0.660,0.660,703400,0.660 20181115,0.665,0.665,0.640,0.640,268900,0.640 20181116,0.650,0.650,0.645,0.645,72600,0.645 20181119,0.640,0.645,0.630,0.630,509500,0.630 20181120,0.630,0.640,0.630,0.640,71900,0.640 20181121,0.640,0.640,0.635,0.635,211300,0.635 20181122,0.630,0.640,0.630,0.635,159900,0.635 20181123,0.635,0.635,0.625,0.630,534500,0.630 20181126,0.625,0.630,0.615,0.615,377100,0.615 20181127,0.625,0.635,0.620,0.625,114100,0.625 20181128,0.620,0.635,0.620,0.620,255100,0.620 20181129,0.630,0.635,0.620,0.620,362500,0.620 20181130,0.630,0.630,0.600,0.600,3144800,0.600 20181203,0.610,0.610,0.595,0.600,1612420,0.600 20181204,0.600,0.615,0.590,0.600,7555700,0.600 20181205,0.595,0.600,0.585,0.585,1031100,0.585 20181206,0.585,0.590,0.580,0.580,606600,0.580 20181207,0.580,0.585,0.565,0.565,494900,0.565 20181210,0.565,0.570,0.560,0.565,265500,0.565 20181211,0.565,0.565,0.555,0.555,97400,0.555 20181212,0.560,0.585,0.560,0.585,1560100,0.585 20181213,0.585,0.615,0.585,0.610,464900,0.610 20181214,0.610,0.610,0.600,0.610,125800,0.610 20181217,0.605,0.610,0.605,0.605,19500,0.605 20181218,0.600,0.605,0.590,0.590,302700,0.590 20181219,0.580,0.595,0.580,0.595,68200,0.595 20181220,0.595,0.600,0.585,0.600,48800,0.600 20181221,0.595,0.600,0.595,0.595,78100,0.595 20181224,0.595,0.595,0.595,0.595,27100,0.595 20181226,0.595,0.595,0.585,0.585,43400,0.585 20181227,0.580,0.600,0.580,0.580,147100,0.580 20181228,0.585,0.600,0.585,0.595,36300,0.595 20181231,0.590,0.590,0.585,0.585,9000,0.585 20190102,0.585,0.595,0.580,0.580,196600,0.580 20190103,0.585,0.585,0.580,0.585,132800,0.585 20190104,0.585,0.595,0.585,0.595,33100,0.595 20190107,0.600,0.600,0.590,0.595,237900,0.595 20190108,0.595,0.605,0.595,0.605,53700,0.605 20190109,0.600,0.605,0.595,0.600,54900,0.600 20190110,0.605,0.610,0.600,0.600,43800,0.600 20190111,0.610,0.645,0.605,0.640,368100,0.640