Date,Open,High,Low,Close,Volume,AdjustedClose 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 20180417,0.665,0.665,0.655,0.660,2401800,0.660 20180418,0.660,0.665,0.655,0.655,2023900,0.655 20180419,0.660,0.665,0.655,0.665,1491800,0.665 20180420,0.655,0.660,0.650,0.660,1880700,0.660 20180423,0.660,0.660,0.650,0.655,634900,0.655 20180424,0.655,0.655,0.650,0.655,378400,0.655 20180425,0.655,0.655,0.650,0.655,851100,0.655 20180426,0.650,0.660,0.650,0.660,1642700,0.660 20180427,0.660,0.660,0.655,0.655,477200,0.655 20180430,0.655,0.665,0.655,0.665,814500,0.665 20180502,0.665,0.675,0.660,0.670,1148200,0.670 20180503,0.670,0.670,0.660,0.660,269200,0.660 20180504,0.665,0.665,0.660,0.660,197200,0.660 20180507,0.665,0.665,0.660,0.660,418600,0.660 20180508,0.660,0.665,0.655,0.660,225800,0.660 20180509,0.660,0.660,0.655,0.660,829300,0.660 20180510,0.665,0.665,0.660,0.660,259000,0.660 20180511,0.655,0.660,0.655,0.655,834800,0.655 20180514,0.655,0.660,0.650,0.655,864500,0.655 20180515,0.655,0.665,0.655,0.660,1231900,0.660 20180516,0.665,0.665,0.655,0.655,510600,0.655 20180517,0.655,0.660,0.655,0.655,331200,0.655