Date,Open,High,Low,Close,Volume,AdjustedClose 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 20180917,0.156,0.158,0.151,0.158,192000,0.158 20180918,0.155,0.160,0.151,0.151,307000,0.151 20180919,0.150,0.160,0.150,0.154,60200,0.154 20180920,0.153,0.160,0.151,0.158,299200,0.158 20180921,0.151,0.158,0.151,0.154,61400,0.154 20180924,0.156,0.159,0.156,0.159,140000,0.159 20180925,0.155,0.158,0.153,0.158,26700,0.158 20180926,0.157,0.160,0.157,0.160,230000,0.160 20180927,0.157,0.158,0.157,0.158,50000,0.158 20180928,0.158,0.158,0.150,0.151,285000,0.151 20181001,0.150,0.156,0.150,0.155,301800,0.155 20181002,0.150,0.153,0.150,0.150,266400,0.150 20181003,0.150,0.155,0.146,0.146,224100,0.146 20181004,0.146,0.150,0.146,0.150,130600,0.150 20181008,0.148,0.149,0.147,0.149,208000,0.149 20181009,0.149,0.150,0.149,0.150,9700,0.150 20181010,0.143,0.150,0.143,0.143,67100,0.143 20181011,0.148,0.148,0.142,0.148,53000,0.148