Date,Open,High,Low,Close,Volume,AdjustedClose 20180719,0.590,0.595,0.590,0.595,618600,0.595 20180720,0.595,0.595,0.590,0.590,390100,0.590 20180723,0.590,0.595,0.585,0.585,275500,0.585 20180724,0.585,0.595,0.585,0.595,167900,0.595 20180725,0.585,0.595,0.585,0.595,184300,0.595 20180726,0.590,0.595,0.585,0.585,341700,0.585 20180727,0.585,0.595,0.585,0.590,154300,0.590 20180730,0.590,0.600,0.590,0.600,854000,0.600 20180731,0.595,0.600,0.595,0.595,313200,0.595 20180801,0.595,0.600,0.590,0.590,409000,0.590 20180802,0.590,0.590,0.585,0.590,389100,0.590 20180803,0.585,0.590,0.580,0.580,265800,0.580 20180806,0.580,0.580,0.570,0.575,508900,0.575 20180807,0.570,0.575,0.565,0.565,548700,0.565 20180808,0.570,0.570,0.560,0.560,1306800,0.560 20180810,0.565,0.565,0.560,0.565,1204300,0.565 20180813,0.560,0.565,0.560,0.560,410000,0.560 20180814,0.560,0.580,0.560,0.565,1323200,0.565 20180815,0.570,0.575,0.570,0.575,571600,0.575 20180816,0.570,0.570,0.565,0.565,454800,0.565 20180817,0.570,0.570,0.565,0.570,367100,0.570 20180820,0.570,0.575,0.565,0.565,289000,0.565 20180821,0.570,0.570,0.565,0.565,685100,0.565 20180823,0.565,0.570,0.565,0.565,471700,0.565 20180824,0.565,0.570,0.560,0.565,797500,0.565 20180827,0.565,0.570,0.560,0.570,405200,0.570 20180828,0.565,0.570,0.560,0.565,919400,0.565 20180829,0.565,0.570,0.560,0.565,526700,0.565 20180830,0.570,0.570,0.560,0.570,199300,0.570 20180831,0.570,0.570,0.560,0.565,665200,0.565 20180903,0.565,0.570,0.560,0.560,445900,0.560 20180904,0.560,0.570,0.560,0.570,174900,0.570 20180905,0.565,0.570,0.560,0.565,307000,0.565 20180906,0.565,0.565,0.545,0.545,1454000,0.545 20180907,0.545,0.555,0.545,0.555,328300,0.555 20180910,0.550,0.555,0.545,0.550,566500,0.550 20180911,0.545,0.545,0.535,0.540,967300,0.540 20180912,0.540,0.545,0.540,0.545,741700,0.545 20180913,0.545,0.545,0.540,0.540,378700,0.540 20180914,0.545,0.550,0.540,0.550,621100,0.550 20180917,0.550,0.550,0.540,0.540,1236900,0.540 20180918,0.535,0.540,0.525,0.530,1828100,0.530 20180919,0.530,0.535,0.520,0.520,772700,0.520 20180920,0.530,0.530,0.520,0.525,687900,0.525 20180921,0.530,0.530,0.520,0.525,1759100,0.525 20180924,0.525,0.525,0.520,0.525,136900,0.525 20180925,0.520,0.565,0.520,0.555,2428900,0.555 20180926,0.560,0.565,0.555,0.555,553200,0.555 20180927,0.560,0.565,0.555,0.555,698300,0.555 20180928,0.555,0.560,0.545,0.545,508400,0.545 20181001,0.550,0.555,0.545,0.550,800900,0.550 20181002,0.550,0.550,0.540,0.540,1280700,0.540 20181003,0.540,0.545,0.540,0.540,1463400,0.540 20181004,0.545,0.545,0.535,0.540,3366900,0.540 20181005,0.545,0.545,0.535,0.540,248200,0.540 20181008,0.540,0.540,0.535,0.535,1356300,0.535 20181009,0.535,0.545,0.535,0.545,526900,0.545 20181010,0.540,0.545,0.535,0.535,774900,0.535 20181011,0.535,0.535,0.510,0.510,2949500,0.510 20181012,0.520,0.530,0.510,0.520,6376600,0.520