Date,Open,High,Low,Close,Volume,AdjustedClose 20180417,1.140,1.140,1.130,1.130,2963500,1.130 20180418,1.130,1.150,1.130,1.140,3942500,1.140 20180419,1.140,1.150,1.130,1.140,6932500,1.140 20180420,1.130,1.140,1.130,1.130,2553800,1.130 20180423,1.130,1.140,1.120,1.130,4748700,1.130 20180424,1.130,1.140,1.120,1.120,4572900,1.120 20180425,1.120,1.130,1.120,1.130,1235000,1.130 20180426,1.130,1.130,1.120,1.130,1851200,1.130 20180427,1.130,1.140,1.120,1.140,3313300,1.140 20180430,1.130,1.140,1.130,1.140,3911100,1.140 20180502,1.130,1.140,1.130,1.130,2214400,1.130 20180503,1.140,1.140,1.120,1.120,3961500,1.120 20180504,1.120,1.130,1.120,1.130,1502400,1.130 20180507,1.130,1.130,1.120,1.120,2197400,1.120 20180508,1.120,1.130,1.120,1.120,1640400,1.120 20180509,1.120,1.130,1.110,1.120,6676600,1.120 20180510,1.120,1.130,1.110,1.120,3566800,1.120 20180511,1.110,1.120,1.100,1.120,5698200,1.120 20180514,1.120,1.130,1.110,1.120,3038100,1.120 20180515,1.120,1.130,1.120,1.130,2302900,1.130 20180516,1.130,1.140,1.120,1.130,2347000,1.130 20180517,1.130,1.140,1.120,1.130,2171800,1.130 20180518,1.130,1.130,1.120,1.130,1250100,1.130 20180521,1.130,1.140,1.120,1.130,1446100,1.130 20180522,1.130,1.140,1.120,1.120,2224000,1.120 20180523,1.130,1.130,1.120,1.120,2037000,1.120 20180524,1.130,1.130,1.120,1.120,2520100,1.120 20180525,1.130,1.130,1.120,1.130,1741100,1.130 20180528,1.130,1.130,1.110,1.120,3824900,1.120 20180530,1.120,1.130,1.110,1.110,3630400,1.110 20180531,1.110,1.120,1.100,1.100,6169300,1.100 20180601,1.100,1.110,1.100,1.110,3402900,1.110 20180604,1.110,1.110,1.100,1.110,2409300,1.110 20180605,1.110,1.120,1.100,1.110,4906400,1.110 20180606,1.110,1.110,1.100,1.110,1043200,1.110 20180607,1.110,1.110,1.100,1.100,1655100,1.100 20180608,1.110,1.110,1.100,1.100,1761900,1.100 20180611,1.110,1.120,1.100,1.120,2966500,1.120 20180612,1.110,1.120,1.110,1.120,880500,1.120 20180613,1.120,1.120,1.090,1.100,8951700,1.100 20180614,1.100,1.100,1.080,1.090,5195100,1.090 20180618,1.090,1.100,1.080,1.090,2745600,1.090 20180619,1.090,1.100,1.080,1.090,1874000,1.090 20180620,1.090,1.100,1.080,1.100,1243100,1.100 20180621,1.100,1.100,1.090,1.090,1472500,1.090 20180622,1.090,1.090,1.070,1.070,4679200,1.070 20180625,1.070,1.080,1.070,1.080,1372000,1.080 20180626,1.080,1.090,1.070,1.080,1897600,1.080 20180627,1.080,1.090,1.080,1.080,2480800,1.080 20180628,1.080,1.080,1.070,1.070,1675000,1.070 20180629,1.070,1.080,1.070,1.070,932100,1.070 20180702,1.070,1.070,1.050,1.050,8293900,1.050 20180703,1.060,1.070,1.050,1.060,1886000,1.060 20180704,1.060,1.070,1.060,1.060,252400,1.060 20180705,1.070,1.090,1.060,1.090,7004300,1.090 20180706,1.080,1.090,1.070,1.080,3156100,1.080 20180709,1.080,1.090,1.070,1.090,2824500,1.090 20180710,1.090,1.100,1.080,1.090,1941400,1.090 20180711,1.100,1.100,1.080,1.090,978300,1.090 20180712,1.090,1.110,1.080,1.100,2331300,1.100