Date,Open,High,Low,Close,Volume,AdjustedClose 20170718,0.160,0.160,0.155,0.160,656800,0.160 20170719,0.160,0.160,0.155,0.160,200000,0.160 20170720,0.155,0.160,0.155,0.160,328100,0.160 20170721,0.160,0.160,0.160,0.160,35000,0.160 20170724,0.160,0.160,0.155,0.155,78000,0.155 20170725,0.155,0.155,0.155,0.155,488300,0.155 20170726,0.155,0.160,0.155,0.160,201000,0.160 20170727,0.160,0.160,0.160,0.160,20000,0.160 20170728,0.155,0.160,0.155,0.160,45800,0.160 20170731,0.155,0.155,0.155,0.155,30000,0.155 20170801,0.160,0.160,0.160,0.160,147100,0.160 20170803,0.160,0.165,0.155,0.160,580100,0.160 20170804,0.150,0.160,0.150,0.160,31900,0.160 20170807,0.155,0.155,0.155,0.155,100000,0.155 20170808,0.150,0.150,0.150,0.150,52600,0.150 20170809,0.155,0.155,0.145,0.150,130000,0.150 20170810,0.155,0.155,0.150,0.150,60000,0.150 20170811,0.145,0.145,0.145,0.145,15000,0.145 20170814,0.145,0.150,0.145,0.150,84600,0.150 20170815,0.150,0.150,0.145,0.145,30200,0.145 20170817,0.145,0.145,0.145,0.145,4000,0.145 20170818,0.145,0.145,0.145,0.145,42700,0.145 20170821,0.145,0.155,0.145,0.150,60100,0.150 20170828,0.140,0.140,0.140,0.140,50000,0.140 20170830,0.140,0.140,0.135,0.135,30000,0.135 20170905,0.135,0.135,0.135,0.135,156300,0.135 20170906,0.140,0.140,0.135,0.135,150300,0.135 20170908,0.135,0.135,0.135,0.135,20000,0.135 20170912,0.145,0.145,0.140,0.140,55500,0.140 20170913,0.140,0.140,0.140,0.140,46100,0.140 20170914,0.135,0.135,0.135,0.135,40000,0.135 20170915,0.140,0.140,0.140,0.140,20000,0.140 20170918,0.135,0.150,0.130,0.135,234200,0.135 20170920,0.140,0.165,0.140,0.155,1107600,0.155 20170921,0.160,0.160,0.150,0.160,83300,0.160 20170925,0.160,0.160,0.145,0.145,30100,0.145 20170926,0.145,0.160,0.145,0.150,258000,0.150 20170927,0.150,0.160,0.150,0.160,100100,0.160 20170928,0.155,0.155,0.145,0.155,115100,0.155 20171002,0.145,0.155,0.145,0.155,50100,0.155 20171003,0.145,0.155,0.145,0.155,95000,0.155 20171006,0.145,0.145,0.145,0.145,49700,0.145 20171009,0.145,0.145,0.145,0.145,80100,0.145 20171010,0.145,0.145,0.145,0.145,26000,0.145 20171013,0.150,0.155,0.150,0.150,20900,0.150