Date,Open,High,Low,Close,Volume,AdjustedClose 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 20180918,0.395,0.395,0.395,0.395,162200,0.395 20180919,0.395,0.395,0.390,0.395,163000,0.395 20180920,0.395,0.400,0.390,0.390,1013800,0.390 20180921,0.395,0.395,0.390,0.390,864600,0.390 20180924,0.395,0.410,0.395,0.395,3166100,0.395 20180925,0.395,0.400,0.380,0.385,1901700,0.385 20180926,0.385,0.390,0.380,0.385,959100,0.385 20180927,0.385,0.390,0.380,0.380,1279100,0.380 20180928,0.380,0.380,0.370,0.375,1783500,0.375 20181001,0.375,0.375,0.365,0.370,833800,0.370 20181002,0.370,0.370,0.355,0.360,1232200,0.360 20181003,0.355,0.360,0.355,0.360,469600,0.360 20181004,0.360,0.365,0.345,0.355,1257700,0.355 20181005,0.345,0.355,0.340,0.340,926100,0.340 20181008,0.340,0.370,0.340,0.355,3425700,0.355 20181009,0.355,0.365,0.345,0.355,1317900,0.355 20181010,0.350,0.350,0.335,0.340,2015800,0.340 20181011,0.335,0.335,0.325,0.335,546200,0.335