Date,Open,High,Low,Close,Volume,AdjustedClose 20180619,0.430,0.430,0.425,0.430,176000,0.430 20180620,0.430,0.430,0.425,0.425,165000,0.425 20180621,0.425,0.425,0.420,0.425,127000,0.425 20180622,0.420,0.425,0.420,0.425,242500,0.425 20180625,0.420,0.420,0.415,0.415,164000,0.415 20180626,0.415,0.415,0.410,0.415,34500,0.415 20180627,0.415,0.420,0.415,0.420,55800,0.420 20180628,0.420,0.435,0.420,0.425,603000,0.425 20180629,0.430,0.430,0.415,0.420,104600,0.420 20180702,0.420,0.425,0.415,0.420,41900,0.420 20180703,0.415,0.420,0.410,0.410,286300,0.410 20180704,0.420,0.420,0.405,0.415,564900,0.415 20180705,0.415,0.420,0.410,0.410,198200,0.410 20180706,0.420,0.420,0.410,0.415,184100,0.415 20180709,0.410,0.410,0.410,0.410,32000,0.410 20180710,0.415,0.420,0.415,0.420,212700,0.420 20180711,0.415,0.420,0.415,0.415,149700,0.415 20180712,0.415,0.430,0.415,0.430,62400,0.430 20180713,0.425,0.430,0.415,0.420,206600,0.420 20180716,0.420,0.420,0.415,0.415,32000,0.415 20180717,0.415,0.430,0.415,0.425,431100,0.425 20180718,0.430,0.430,0.425,0.430,332900,0.430 20180719,0.430,0.430,0.420,0.425,535100,0.425 20180720,0.420,0.425,0.420,0.425,129300,0.425 20180723,0.425,0.445,0.425,0.440,840000,0.440 20180724,0.440,0.455,0.440,0.445,1420800,0.445 20180725,0.450,0.465,0.450,0.455,1935600,0.455 20180726,0.460,0.465,0.450,0.450,1291400,0.450 20180727,0.445,0.455,0.440,0.440,140800,0.440 20180730,0.440,0.455,0.440,0.445,199600,0.445 20180731,0.445,0.445,0.430,0.435,822500,0.435 20180801,0.430,0.440,0.430,0.440,209300,0.440 20180802,0.440,0.440,0.430,0.430,243000,0.430 20180803,0.430,0.435,0.430,0.435,208400,0.435 20180806,0.435,0.435,0.430,0.430,102000,0.430 20180807,0.430,0.435,0.425,0.435,208600,0.435 20180808,0.435,0.440,0.430,0.440,41100,0.440 20180809,0.435,0.440,0.435,0.435,153900,0.435 20180810,0.435,0.435,0.435,0.435,66000,0.435 20180813,0.435,0.435,0.435,0.435,2600,0.435 20180814,0.435,0.435,0.430,0.435,383800,0.435 20180815,0.435,0.445,0.430,0.435,553800,0.435 20180816,0.430,0.435,0.430,0.430,180400,0.430 20180817,0.435,0.450,0.435,0.440,1587700,0.440 20180820,0.440,0.460,0.440,0.450,969000,0.450 20180821,0.460,0.460,0.445,0.450,596500,0.450 20180823,0.450,0.455,0.440,0.445,797300,0.445 20180824,0.445,0.445,0.435,0.440,294600,0.440 20180827,0.430,0.430,0.420,0.430,590500,0.430 20180828,0.435,0.435,0.415,0.430,344500,0.430 20180829,0.420,0.425,0.415,0.425,223000,0.425 20180830,0.420,0.420,0.410,0.420,42500,0.420 20180903,0.405,0.410,0.400,0.405,355900,0.405 20180904,0.410,0.420,0.400,0.405,575900,0.405 20180905,0.405,0.425,0.400,0.415,818100,0.415 20180906,0.420,0.420,0.405,0.405,110800,0.405 20180907,0.405,0.415,0.405,0.405,112900,0.405 20180912,0.405,0.410,0.395,0.400,257800,0.400 20180913,0.400,0.405,0.390,0.400,108400,0.400 20180914,0.400,0.400,0.395,0.400,136300,0.400