Date,Open,High,Low,Close,Volume,AdjustedClose 20180719,1.390,1.400,1.380,1.390,365000,1.390 20180720,1.390,1.410,1.390,1.400,547100,1.400 20180723,1.400,1.410,1.400,1.400,110800,1.400 20180724,1.410,1.420,1.400,1.420,544400,1.420 20180725,1.420,1.420,1.410,1.410,264100,1.410 20180726,1.390,1.410,1.390,1.410,414400,1.410 20180727,1.400,1.410,1.400,1.400,266100,1.400 20180730,1.400,1.420,1.400,1.410,389000,1.410 20180731,1.410,1.420,1.400,1.410,564800,1.410 20180801,1.400,1.420,1.400,1.420,1263000,1.420 20180802,1.420,1.420,1.400,1.410,1365100,1.410 20180803,1.390,1.390,1.380,1.380,815900,1.380 20180806,1.380,1.390,1.370,1.380,937300,1.380 20180807,1.380,1.380,1.360,1.370,1088100,1.370 20180808,1.370,1.390,1.370,1.390,640200,1.390 20180810,1.390,1.400,1.380,1.390,975600,1.390 20180813,1.400,1.400,1.380,1.380,356900,1.380 20180814,1.390,1.400,1.380,1.400,463700,1.400 20180815,1.400,1.400,1.380,1.400,785100,1.400 20180816,1.390,1.400,1.370,1.380,1372500,1.380 20180817,1.380,1.400,1.380,1.390,988100,1.390 20180820,1.390,1.400,1.390,1.400,420000,1.400 20180821,1.400,1.400,1.390,1.390,430000,1.390 20180823,1.390,1.400,1.390,1.390,922100,1.390 20180824,1.400,1.410,1.390,1.400,487000,1.400 20180827,1.410,1.430,1.400,1.430,1761100,1.430 20180828,1.430,1.430,1.420,1.430,1197600,1.430 20180829,1.430,1.430,1.400,1.410,1886200,1.410 20180830,1.410,1.420,1.390,1.400,1298200,1.400 20180831,1.400,1.410,1.390,1.400,1132300,1.400 20180903,1.400,1.410,1.390,1.400,1014800,1.400 20180904,1.400,1.410,1.390,1.400,1839500,1.400 20180905,1.400,1.410,1.390,1.390,1119400,1.390 20180906,1.400,1.410,1.390,1.410,1167500,1.410 20180907,1.410,1.410,1.400,1.410,874600,1.410 20180910,1.410,1.410,1.390,1.400,621300,1.400 20180911,1.400,1.410,1.390,1.400,598800,1.400 20180912,1.400,1.410,1.390,1.400,843100,1.400 20180913,1.390,1.410,1.390,1.410,665200,1.410 20180914,1.410,1.420,1.400,1.410,1116800,1.410 20180917,1.410,1.420,1.410,1.420,551400,1.420 20180918,1.420,1.420,1.400,1.420,529000,1.420 20180919,1.420,1.430,1.410,1.420,1343900,1.420 20180920,1.420,1.440,1.420,1.420,966300,1.420 20180921,1.430,1.430,1.410,1.420,11765000,1.420 20180924,1.420,1.430,1.410,1.430,1347400,1.430 20180925,1.420,1.430,1.410,1.420,464000,1.420 20180926,1.410,1.420,1.390,1.400,1720100,1.400 20180927,1.410,1.420,1.400,1.420,1089700,1.420 20180928,1.410,1.430,1.400,1.400,1077300,1.400 20181001,1.400,1.410,1.400,1.410,122500,1.410 20181002,1.410,1.410,1.400,1.410,205400,1.410 20181003,1.410,1.410,1.400,1.410,272200,1.410 20181004,1.400,1.410,1.390,1.390,1200500,1.390 20181005,1.400,1.400,1.380,1.390,1244400,1.390 20181008,1.400,1.400,1.370,1.390,1441700,1.390 20181009,1.390,1.390,1.370,1.390,821800,1.390 20181010,1.390,1.390,1.370,1.370,729200,1.370 20181011,1.370,1.370,1.340,1.360,1989100,1.360 20181012,1.350,1.360,1.340,1.360,1100500,1.360