Date,Open,High,Low,Close,Volume,AdjustedClose 20180516,0.173,0.173,0.173,0.173,100,0.173 20180517,0.162,0.162,0.158,0.158,235000,0.158 20180518,0.158,0.162,0.158,0.158,440100,0.158 20180521,0.165,0.165,0.158,0.165,66900,0.165 20180522,0.164,0.171,0.158,0.165,281900,0.165 20180523,0.165,0.165,0.160,0.165,250400,0.165 20180524,0.163,0.163,0.162,0.162,135100,0.162 20180525,0.162,0.162,0.156,0.156,189000,0.156 20180528,0.156,0.162,0.155,0.155,272900,0.155 20180530,0.164,0.164,0.152,0.162,156200,0.162 20180531,0.162,0.162,0.160,0.160,82600,0.160 20180601,0.160,0.160,0.156,0.160,273000,0.160 20180604,0.160,0.161,0.158,0.158,65100,0.158 20180605,0.162,0.164,0.162,0.164,6600,0.164 20180606,0.160,0.160,0.157,0.157,185000,0.157 20180607,0.155,0.158,0.155,0.157,73100,0.157 20180608,0.164,0.165,0.153,0.160,60600,0.160 20180611,0.164,0.164,0.155,0.155,30100,0.155 20180612,0.155,0.161,0.153,0.161,110500,0.161 20180613,0.158,0.159,0.150,0.150,169000,0.150 20180614,0.150,0.162,0.150,0.162,100100,0.162 20180618,0.150,0.155,0.150,0.155,91100,0.155 20180619,0.155,0.155,0.153,0.155,100500,0.155 20180620,0.155,0.155,0.150,0.154,357600,0.154 20180622,0.161,0.161,0.161,0.161,100,0.161 20180625,0.151,0.160,0.150,0.150,93600,0.150 20180626,0.150,0.150,0.150,0.150,20000,0.150 20180627,0.140,0.150,0.130,0.150,80100,0.150 20180628,0.135,0.150,0.132,0.132,39900,0.132 20180629,0.148,0.150,0.132,0.149,437700,0.149 20180702,0.150,0.150,0.142,0.150,130200,0.150 20180703,0.149,0.149,0.140,0.149,350000,0.149 20180704,0.145,0.150,0.140,0.141,208200,0.141 20180705,0.139,0.150,0.139,0.147,522600,0.147 20180706,0.144,0.147,0.138,0.140,666200,0.140 20180709,0.140,0.147,0.138,0.138,306700,0.138 20180710,0.139,0.143,0.138,0.143,126100,0.143 20180711,0.138,0.138,0.138,0.138,80100,0.138 20180712,0.150,0.150,0.140,0.145,42100,0.145 20180713,0.141,0.145,0.140,0.140,257000,0.140 20180716,0.144,0.149,0.138,0.138,260100,0.138 20180717,0.142,0.149,0.140,0.142,463000,0.142 20180718,0.145,0.150,0.145,0.150,10000,0.150 20180719,0.145,0.145,0.145,0.145,37000,0.145 20180720,0.149,0.150,0.149,0.150,2100,0.150 20180723,0.143,0.145,0.143,0.145,160000,0.145 20180724,0.140,0.144,0.138,0.144,700000,0.144 20180725,0.140,0.140,0.139,0.139,793300,0.139 20180726,0.138,0.146,0.138,0.140,120000,0.140 20180727,0.142,0.142,0.142,0.142,100,0.142 20180731,0.138,0.140,0.138,0.140,69900,0.140 20180801,0.139,0.140,0.139,0.139,98300,0.139 20180803,0.139,0.139,0.139,0.139,7000,0.139 20180806,0.138,0.138,0.138,0.138,2200,0.138 20180807,0.138,0.145,0.137,0.145,473600,0.145 20180808,0.141,0.141,0.140,0.140,133000,0.140 20180810,0.138,0.143,0.138,0.142,340500,0.142