Date,Open,High,Low,Close,Volume,AdjustedClose 20180119,0.700,0.705,0.700,0.705,4437800,0.705 20180122,0.705,0.710,0.700,0.705,3901400,0.705 20180123,0.705,0.710,0.700,0.700,1446400,0.700 20180124,0.700,0.705,0.695,0.705,2274500,0.705 20180125,0.705,0.705,0.700,0.700,2438900,0.700 20180126,0.685,0.690,0.680,0.690,1337100,0.690 20180129,0.685,0.690,0.680,0.690,1288400,0.690 20180130,0.685,0.690,0.680,0.685,1376800,0.685 20180131,0.680,0.685,0.670,0.675,3252200,0.675 20180201,0.675,0.685,0.670,0.685,2154800,0.685 20180202,0.680,0.685,0.675,0.680,1136100,0.680 20180205,0.675,0.680,0.655,0.675,3156100,0.675 20180206,0.660,0.665,0.650,0.655,4038600,0.655 20180207,0.660,0.670,0.660,0.660,2305600,0.660 20180208,0.660,0.665,0.660,0.660,1336900,0.660 20180209,0.655,0.655,0.650,0.650,2206600,0.650 20180212,0.650,0.655,0.645,0.645,1218900,0.645 20180213,0.650,0.650,0.645,0.650,906200,0.650 20180214,0.650,0.650,0.645,0.645,535500,0.645 20180215,0.650,0.650,0.645,0.645,970700,0.645 20180219,0.650,0.660,0.645,0.655,1223500,0.655 20180220,0.655,0.660,0.655,0.655,179900,0.655 20180221,0.655,0.665,0.655,0.665,1428300,0.665 20180222,0.660,0.660,0.650,0.655,2245800,0.655 20180223,0.650,0.655,0.650,0.655,457000,0.655 20180226,0.650,0.655,0.645,0.650,1660200,0.650 20180227,0.650,0.655,0.650,0.650,735200,0.650 20180228,0.655,0.655,0.640,0.645,2291000,0.645 20180301,0.645,0.655,0.645,0.650,886900,0.650 20180302,0.650,0.655,0.645,0.655,616900,0.655 20180305,0.655,0.655,0.650,0.655,353100,0.655 20180306,0.655,0.660,0.650,0.655,561200,0.655 20180307,0.655,0.655,0.650,0.655,477300,0.655 20180308,0.655,0.655,0.650,0.655,483700,0.655 20180309,0.655,0.660,0.650,0.655,535500,0.655 20180312,0.655,0.665,0.655,0.660,1314900,0.660 20180313,0.655,0.665,0.655,0.660,524800,0.660 20180314,0.665,0.665,0.655,0.660,739600,0.660 20180315,0.660,0.660,0.655,0.655,496400,0.655 20180316,0.660,0.660,0.650,0.655,1217900,0.655 20180319,0.660,0.660,0.655,0.655,228800,0.655 20180320,0.655,0.660,0.650,0.660,619500,0.660 20180321,0.660,0.665,0.660,0.660,425500,0.660 20180322,0.665,0.665,0.655,0.660,812500,0.660 20180323,0.655,0.660,0.650,0.650,909200,0.650 20180326,0.655,0.660,0.655,0.655,319300,0.655 20180327,0.655,0.660,0.650,0.650,933700,0.650 20180328,0.650,0.655,0.645,0.645,2492600,0.645 20180329,0.650,0.655,0.650,0.650,553300,0.650 20180402,0.655,0.665,0.655,0.665,1019000,0.665 20180403,0.660,0.680,0.655,0.670,2051900,0.670 20180404,0.670,0.675,0.665,0.665,1207800,0.665 20180405,0.665,0.685,0.665,0.685,2275000,0.685 20180406,0.685,0.690,0.685,0.685,1241500,0.685 20180409,0.685,0.690,0.685,0.690,513200,0.690 20180410,0.685,0.690,0.680,0.685,576200,0.685 20180411,0.685,0.685,0.680,0.680,508100,0.680 20180412,0.685,0.685,0.670,0.675,837400,0.675 20180413,0.680,0.680,0.660,0.660,1788300,0.660 20180416,0.665,0.665,0.660,0.660,793400,0.660