Date,Open,High,Low,Close,Volume,AdjustedClose 20180719,0.720,0.725,0.720,0.725,3800,0.725 20180723,0.725,0.730,0.725,0.725,22000,0.725 20180724,0.725,0.725,0.725,0.725,500,0.725 20180730,0.725,0.725,0.725,0.725,4400,0.725 20180802,0.735,0.735,0.735,0.735,200,0.735 20180806,0.735,0.735,0.730,0.730,10100,0.730 20180810,0.740,0.810,0.740,0.790,136100,0.790 20180813,0.790,0.815,0.725,0.730,251500,0.730 20180814,0.730,0.730,0.725,0.725,147700,0.725 20180816,0.725,0.730,0.725,0.730,11800,0.730 20180820,0.730,0.730,0.725,0.730,30600,0.730 20180821,0.730,0.730,0.730,0.730,31000,0.730 20180824,0.730,0.730,0.730,0.730,39000,0.730 20180827,0.730,0.730,0.725,0.725,41700,0.725 20180828,0.730,0.730,0.725,0.730,25000,0.730 20180829,0.730,0.730,0.725,0.725,46300,0.725 20180830,0.730,0.730,0.725,0.730,12000,0.730 20180831,0.730,0.730,0.730,0.730,4000,0.730 20180903,0.730,0.730,0.730,0.730,34100,0.730 20180904,0.730,0.730,0.725,0.725,16900,0.725 20180905,0.730,0.730,0.725,0.730,84900,0.730 20180906,0.720,0.725,0.700,0.710,28600,0.710 20180907,0.705,0.705,0.705,0.705,13500,0.705 20180910,0.700,0.700,0.700,0.700,25800,0.700 20180912,0.700,0.765,0.690,0.730,23800,0.730 20180913,0.730,0.730,0.710,0.710,2600,0.710 20180921,0.710,0.710,0.710,0.710,8200,0.710 20180927,0.700,0.710,0.700,0.700,22900,0.700 20180928,0.700,0.700,0.700,0.700,2100,0.700 20181001,0.710,0.710,0.700,0.705,2100,0.705 20181002,0.715,0.725,0.690,0.690,16900,0.690 20181003,0.700,0.720,0.700,0.700,4000,0.700 20181004,0.710,0.710,0.690,0.690,19700,0.690 20181005,0.690,0.690,0.690,0.690,6000,0.690 20181008,0.690,0.690,0.690,0.690,20100,0.690 20181009,0.700,0.700,0.690,0.700,13400,0.700 20181010,0.690,0.690,0.685,0.685,4100,0.685 20181011,0.680,0.690,0.640,0.690,22200,0.690