Date,Open,High,Low,Close,Volume,AdjustedClose 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 20180813,0.140,0.145,0.136,0.145,429500,0.145 20180814,0.143,0.145,0.135,0.140,455500,0.140 20180815,0.140,0.145,0.140,0.145,566900,0.145 20180816,0.142,0.160,0.140,0.160,482000,0.160 20180817,0.159,0.164,0.159,0.161,748500,0.161 20180820,0.162,0.164,0.160,0.163,550800,0.163 20180821,0.162,0.162,0.160,0.160,213000,0.160 20180823,0.160,0.160,0.160,0.160,155000,0.160 20180824,0.154,0.161,0.154,0.160,133200,0.160 20180827,0.160,0.160,0.158,0.158,111100,0.158 20180828,0.154,0.160,0.154,0.160,163100,0.160 20180829,0.158,0.160,0.156,0.159,161000,0.159 20180830,0.158,0.158,0.155,0.155,160000,0.155 20180831,0.158,0.158,0.155,0.155,403000,0.155 20180903,0.150,0.157,0.150,0.157,3874100,0.157 20180904,0.155,0.157,0.155,0.157,205000,0.157 20180905,0.157,0.157,0.157,0.157,12000,0.157 20180906,0.150,0.157,0.150,0.154,23300,0.154 20180907,0.157,0.158,0.156,0.158,355000,0.158 20180910,0.157,0.161,0.155,0.161,469300,0.161 20180911,0.161,0.164,0.159,0.162,791500,0.162 20180912,0.160,0.163,0.160,0.160,21100,0.160 20180914,0.160,0.161,0.157,0.160,340000,0.160