Date,Open,High,Low,Close,Volume,AdjustedClose 20180713,0.340,0.345,0.335,0.340,1516900,0.340 20180716,0.340,0.340,0.340,0.340,2049600,0.340 20180717,0.340,0.345,0.340,0.345,1671700,0.345 20180718,0.345,0.365,0.340,0.360,2175800,0.360 20180719,0.350,0.360,0.345,0.350,611500,0.350 20180720,0.355,0.355,0.350,0.355,369900,0.355 20180723,0.355,0.360,0.355,0.355,866300,0.355 20180724,0.360,0.365,0.360,0.360,1328700,0.360 20180725,0.365,0.365,0.360,0.360,474300,0.360 20180726,0.360,0.360,0.355,0.360,181900,0.360 20180727,0.360,0.365,0.360,0.360,556600,0.360 20180730,0.355,0.360,0.350,0.355,952100,0.355 20180731,0.355,0.360,0.355,0.360,309000,0.360 20180801,0.355,0.355,0.350,0.355,429500,0.355 20180802,0.350,0.360,0.350,0.360,562900,0.360 20180803,0.355,0.360,0.355,0.360,1041700,0.360 20180806,0.360,0.360,0.360,0.360,375100,0.360 20180807,0.360,0.365,0.360,0.360,112200,0.360 20180808,0.360,0.380,0.360,0.365,1647800,0.365 20180809,0.370,0.370,0.365,0.365,690100,0.365 20180810,0.365,0.365,0.360,0.365,1270600,0.365 20180813,0.365,0.365,0.360,0.365,333800,0.365 20180814,0.365,0.365,0.360,0.360,861000,0.360 20180815,0.365,0.380,0.365,0.370,2345900,0.370 20180816,0.365,0.370,0.365,0.370,149700,0.370 20180817,0.365,0.370,0.365,0.365,515900,0.365 20180820,0.365,0.365,0.360,0.360,677000,0.360 20180821,0.360,0.360,0.355,0.355,749100,0.355 20180823,0.355,0.355,0.350,0.355,90100,0.355 20180824,0.355,0.355,0.350,0.350,444100,0.350 20180827,0.350,0.350,0.350,0.350,455400,0.350 20180828,0.360,0.365,0.355,0.360,247700,0.360 20180829,0.360,0.360,0.360,0.360,176500,0.360 20180830,0.350,0.355,0.350,0.350,414500,0.350 20180903,0.350,0.355,0.350,0.350,747500,0.350 20180904,0.350,0.355,0.350,0.355,410600,0.355 20180905,0.350,0.355,0.350,0.355,297500,0.355 20180906,0.350,0.350,0.350,0.350,107000,0.350 20180907,0.345,0.350,0.345,0.350,282200,0.350 20180912,0.345,0.350,0.345,0.345,1220100,0.345 20180913,0.350,0.350,0.345,0.345,986600,0.345 20180914,0.350,0.355,0.350,0.355,72900,0.355 20180918,0.350,0.355,0.350,0.355,396000,0.355 20180919,0.350,0.355,0.350,0.355,66500,0.355 20180920,0.350,0.355,0.345,0.355,236500,0.355 20180921,0.350,0.365,0.350,0.365,10717700,0.365 20180924,0.365,0.395,0.365,0.390,2152500,0.390 20180925,0.400,0.440,0.400,0.425,4838900,0.425 20180926,0.420,0.445,0.410,0.445,5338000,0.445 20180927,0.450,0.460,0.445,0.445,4668300,0.445 20180928,0.445,0.445,0.425,0.425,2110400,0.425 20181001,0.425,0.440,0.425,0.435,1223300,0.435 20181002,0.430,0.435,0.425,0.430,1151000,0.430 20181003,0.430,0.435,0.415,0.420,1592600,0.420 20181004,0.415,0.420,0.405,0.410,1124000,0.410 20181005,0.405,0.425,0.400,0.415,1785000,0.415 20181008,0.405,0.415,0.400,0.410,1087300,0.410 20181009,0.400,0.435,0.400,0.430,2457200,0.430 20181010,0.435,0.440,0.405,0.415,2546000,0.415 20181011,0.405,0.415,0.385,0.410,2646600,0.410