Date,Open,High,Low,Close,Volume,AdjustedClose 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 20180813,1.080,1.080,1.070,1.070,1675400,1.070 20180814,1.070,1.080,1.070,1.080,1092600,1.080 20180815,1.070,1.080,1.070,1.070,925500,1.070 20180816,1.070,1.080,1.070,1.070,1154400,1.070 20180817,1.080,1.080,1.070,1.080,1937600,1.080 20180820,1.070,1.090,1.070,1.090,2042600,1.090 20180821,1.080,1.090,1.080,1.090,774600,1.090 20180823,1.090,1.100,1.080,1.090,2156400,1.090 20180824,1.080,1.090,1.080,1.080,1187700,1.080 20180827,1.080,1.100,1.080,1.090,2116400,1.090 20180828,1.100,1.100,1.090,1.100,2403000,1.100 20180829,1.090,1.100,1.080,1.080,2427300,1.080 20180830,1.090,1.100,1.080,1.100,2048000,1.100 20180831,1.090,1.100,1.080,1.090,2497500,1.090 20180903,1.100,1.100,1.080,1.090,1629900,1.090 20180904,1.100,1.100,1.080,1.100,3033800,1.100 20180905,1.090,1.100,1.090,1.100,559600,1.100 20180906,1.100,1.100,1.090,1.090,3143900,1.090 20180907,1.090,1.090,1.080,1.080,1020400,1.080 20180910,1.080,1.090,1.070,1.070,1962700,1.070 20180911,1.070,1.080,1.070,1.070,2440300,1.070 20180912,1.080,1.080,1.060,1.070,1742400,1.070 20180913,1.070,1.080,1.060,1.070,1667200,1.070 20180914,1.070,1.080,1.060,1.070,1657000,1.070 20180917,1.080,1.080,1.070,1.080,791900,1.080 20180918,1.080,1.090,1.070,1.090,2488400,1.090 20180919,1.090,1.090,1.080,1.090,850500,1.090 20180920,1.080,1.090,1.080,1.090,787900,1.090 20180921,1.090,1.090,1.080,1.090,1492700,1.090 20180924,1.090,1.090,1.080,1.080,1071200,1.080 20180925,1.080,1.090,1.080,1.080,681200,1.080 20180926,1.090,1.090,1.080,1.080,492600,1.080 20180927,1.080,1.100,1.080,1.090,3012800,1.090 20180928,1.100,1.100,1.090,1.100,733400,1.100 20181001,1.100,1.100,1.090,1.100,262600,1.100 20181002,1.090,1.100,1.090,1.100,648200,1.100 20181003,1.090,1.100,1.090,1.100,1429600,1.100 20181004,1.100,1.100,1.090,1.100,1543700,1.100 20181005,1.100,1.100,1.080,1.080,2066200,1.080 20181008,1.080,1.090,1.080,1.080,1429300,1.080 20181009,1.080,1.090,1.070,1.090,1873900,1.090 20181010,1.090,1.090,1.080,1.090,356800,1.090 20181011,1.070,1.080,1.060,1.060,3589300,1.060 20181012,1.060,1.070,1.050,1.060,2370100,1.060