Date,Open,High,Low,Close,Volume,AdjustedClose 20160505,0.188,0.189,0.187,0.187,60100,0.187 20160506,0.186,0.189,0.185,0.189,429200,0.189 20160509,0.185,0.185,0.184,0.184,340000,0.184 20160510,0.183,0.187,0.183,0.184,210300,0.184 20160511,0.185,0.185,0.183,0.183,122000,0.183 20160512,0.184,0.191,0.183,0.189,96400,0.189 20160513,0.188,0.188,0.180,0.180,676300,0.180 20160517,0.182,0.183,0.180,0.180,672700,0.180 20160518,0.180,0.185,0.180,0.180,204300,0.180 20160519,0.180,0.180,0.179,0.180,153500,0.180 20160520,0.181,0.181,0.177,0.177,192700,0.177 20160523,0.178,0.178,0.175,0.178,189200,0.178 20160524,0.175,0.176,0.174,0.175,509000,0.175 20160525,0.175,0.177,0.172,0.174,586300,0.174 20160526,0.174,0.175,0.173,0.174,271500,0.174 20160527,0.174,0.175,0.174,0.174,46200,0.174 20160530,0.174,0.193,0.174,0.183,174000,0.183 20160531,0.178,0.178,0.177,0.178,68700,0.178 20160601,0.173,0.178,0.172,0.178,371700,0.178 20160602,0.178,0.178,0.174,0.178,253700,0.178 20160603,0.178,0.184,0.175,0.177,125400,0.177 20160606,0.175,0.178,0.168,0.172,433500,0.172 20160607,0.182,0.182,0.176,0.179,401800,0.179 20160608,0.190,0.198,0.189,0.198,3319600,0.198 20160609,0.200,0.205,0.196,0.198,1877000,0.198 20160610,0.196,0.199,0.194,0.194,737100,0.194 20160613,0.194,0.195,0.192,0.194,772800,0.194 20160614,0.190,0.190,0.188,0.188,87200,0.188 20160615,0.186,0.187,0.186,0.186,122500,0.186 20160616,0.186,0.186,0.180,0.181,256300,0.181 20160617,0.183,0.183,0.181,0.183,272800,0.183 20160620,0.183,0.189,0.182,0.188,145700,0.188 20160621,0.188,0.188,0.184,0.186,170300,0.186 20160622,0.184,0.188,0.184,0.186,119900,0.186 20160623,0.185,0.187,0.183,0.185,155300,0.185 20160624,0.185,0.189,0.182,0.185,206200,0.185 20160627,0.177,0.183,0.176,0.183,196400,0.183 20160628,0.182,0.185,0.181,0.182,115600,0.182 20160629,0.182,0.185,0.180,0.181,718100,0.181 20160630,0.183,0.184,0.180,0.182,410000,0.182 20160701,0.181,0.182,0.177,0.179,233000,0.179 20160711,0.173,0.183,0.173,0.179,1366100,0.179 20160712,0.178,0.181,0.176,0.179,994200,0.179 20160713,0.180,0.181,0.176,0.176,706500,0.176 20160714,0.176,0.176,0.172,0.173,294500,0.173 20160715,0.173,0.174,0.169,0.169,1526100,0.169 20160718,0.169,0.170,0.168,0.169,495200,0.169 20160719,0.168,0.168,0.160,0.160,588400,0.160 20160720,0.160,0.160,0.145,0.150,1306900,0.150 20160721,0.149,0.149,0.130,0.135,2457000,0.135 20160722,0.133,0.134,0.129,0.131,1180300,0.131 20160725,0.131,0.131,0.118,0.118,2511000,0.118 20160726,0.117,0.117,0.110,0.111,1623500,0.111 20160727,0.109,0.110,0.106,0.109,496800,0.109