Date,Open,High,Low,Close,Volume,AdjustedClose 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 20180713,1.100,1.120,1.100,1.120,1807900,1.120 20180716,1.120,1.120,1.110,1.120,470400,1.120 20180717,1.120,1.120,1.100,1.110,4718300,1.110 20180718,1.120,1.120,1.110,1.110,754500,1.110 20180719,1.120,1.130,1.110,1.130,2146100,1.130 20180720,1.130,1.130,1.120,1.130,822600,1.130 20180723,1.130,1.140,1.120,1.140,1450400,1.140 20180724,1.140,1.150,1.130,1.130,4262800,1.130 20180725,1.130,1.140,1.120,1.140,4617000,1.140 20180726,1.130,1.140,1.120,1.120,2586500,1.120 20180727,1.120,1.130,1.120,1.120,1880500,1.120 20180730,1.090,1.090,1.080,1.090,2391500,1.090 20180731,1.080,1.090,1.080,1.090,1941700,1.090 20180801,1.080,1.100,1.080,1.090,2640700,1.090 20180802,1.080,1.100,1.080,1.080,2897100,1.080 20180803,1.090,1.090,1.070,1.070,3301100,1.070 20180806,1.070,1.090,1.070,1.090,1545400,1.090 20180807,1.080,1.090,1.080,1.090,375700,1.090 20180808,1.080,1.090,1.080,1.080,1818800,1.080 20180810,1.080,1.090,1.080,1.080,1754100,1.080