Date,Open,High,Low,Close,Volume,AdjustedClose 20170615,0.160,0.160,0.160,0.160,128000,0.160 20170616,0.160,0.165,0.160,0.165,24000,0.165 20170619,0.160,0.160,0.155,0.160,90100,0.160 20170621,0.160,0.160,0.160,0.160,40000,0.160 20170622,0.160,0.160,0.155,0.155,43900,0.155 20170623,0.160,0.160,0.155,0.155,119000,0.155 20170628,0.155,0.155,0.155,0.155,20000,0.155 20170629,0.160,0.160,0.160,0.160,90000,0.160 20170630,0.155,0.160,0.155,0.160,20000,0.160 20170703,0.160,0.180,0.160,0.165,3021000,0.165 20170704,0.165,0.165,0.160,0.160,128000,0.160 20170705,0.155,0.165,0.155,0.165,62200,0.165 20170706,0.160,0.160,0.155,0.160,60000,0.160 20170707,0.155,0.165,0.155,0.165,1858000,0.165 20170710,0.155,0.155,0.155,0.155,57000,0.155 20170711,0.160,0.160,0.155,0.155,125000,0.155 20170712,0.160,0.170,0.160,0.165,2482500,0.165 20170713,0.160,0.165,0.160,0.165,305600,0.165 20170714,0.165,0.165,0.165,0.165,330000,0.165 20170717,0.165,0.165,0.160,0.160,1090000,0.160 20170718,0.160,0.160,0.155,0.160,656800,0.160 20170719,0.160,0.160,0.155,0.160,200000,0.160 20170720,0.155,0.160,0.155,0.160,328100,0.160 20170721,0.160,0.160,0.160,0.160,35000,0.160 20170724,0.160,0.160,0.155,0.155,78000,0.155 20170725,0.155,0.155,0.155,0.155,488300,0.155 20170726,0.155,0.160,0.155,0.160,201000,0.160 20170727,0.160,0.160,0.160,0.160,20000,0.160 20170728,0.155,0.160,0.155,0.160,45800,0.160 20170731,0.155,0.155,0.155,0.155,30000,0.155 20170801,0.160,0.160,0.160,0.160,147100,0.160 20170803,0.160,0.165,0.155,0.160,580100,0.160 20170804,0.150,0.160,0.150,0.160,31900,0.160 20170807,0.155,0.155,0.155,0.155,100000,0.155 20170808,0.150,0.150,0.150,0.150,52600,0.150 20170809,0.155,0.155,0.145,0.150,130000,0.150 20170810,0.155,0.155,0.150,0.150,60000,0.150 20170811,0.145,0.145,0.145,0.145,15000,0.145 20170814,0.145,0.150,0.145,0.150,84600,0.150 20170815,0.150,0.150,0.145,0.145,30200,0.145 20170817,0.145,0.145,0.145,0.145,4000,0.145 20170818,0.145,0.145,0.145,0.145,42700,0.145 20170821,0.145,0.155,0.145,0.150,60100,0.150 20170828,0.140,0.140,0.140,0.140,50000,0.140 20170830,0.140,0.140,0.135,0.135,30000,0.135 20170905,0.135,0.135,0.135,0.135,156300,0.135 20170906,0.140,0.140,0.135,0.135,150300,0.135 20170908,0.135,0.135,0.135,0.135,20000,0.135 20170912,0.145,0.145,0.140,0.140,55500,0.140 20170913,0.140,0.140,0.140,0.140,46100,0.140