Date,Open,High,Low,Close,Volume,AdjustedClose 20180517,0.135,0.155,0.130,0.140,395300,0.140 20180518,0.135,0.145,0.135,0.145,125100,0.145 20180521,0.135,0.155,0.135,0.145,1075700,0.145 20180522,0.135,0.135,0.135,0.135,31800,0.135 20180523,0.140,0.140,0.130,0.135,332600,0.135 20180524,0.135,0.135,0.135,0.135,40000,0.135 20180525,0.130,0.130,0.125,0.125,50000,0.125 20180528,0.135,0.135,0.135,0.135,118000,0.135 20180530,0.135,0.135,0.135,0.135,150000,0.135 20180531,0.135,0.140,0.130,0.140,256200,0.140 20180601,0.130,0.130,0.130,0.130,52000,0.130 20180604,0.130,0.130,0.130,0.130,15000,0.130 20180606,0.140,0.145,0.135,0.135,30000,0.135 20180608,0.140,0.140,0.140,0.140,20000,0.140 20180613,0.140,0.140,0.140,0.140,62000,0.140 20180619,0.130,0.135,0.125,0.135,115000,0.135 20180621,0.125,0.135,0.125,0.135,20700,0.135 20180703,0.125,0.135,0.125,0.135,62000,0.135 20180705,0.140,0.140,0.140,0.140,15000,0.140 20180709,0.130,0.140,0.130,0.140,77600,0.140 20180711,0.125,0.140,0.125,0.140,26000,0.140 20180712,0.125,0.140,0.125,0.140,56000,0.140 20180718,0.130,0.135,0.130,0.135,10000,0.135 20180719,0.125,0.140,0.125,0.140,26000,0.140 20180720,0.125,0.135,0.125,0.135,11000,0.135 20180724,0.135,0.150,0.135,0.150,115900,0.150 20180725,0.145,0.155,0.145,0.145,148400,0.145 20180727,0.135,0.135,0.130,0.130,165700,0.130 20180730,0.130,0.140,0.125,0.130,71200,0.130 20180731,0.135,0.140,0.135,0.135,18000,0.135 20180801,0.135,0.135,0.135,0.135,200,0.135 20180802,0.135,0.135,0.135,0.135,4800,0.135 20180803,0.135,0.135,0.135,0.135,80100,0.135 20180806,0.140,0.140,0.135,0.135,30000,0.135 20180809,0.140,0.140,0.140,0.140,40000,0.140 20180810,0.135,0.135,0.135,0.135,3000,0.135