Date,Open,High,Low,Close,Volume,AdjustedClose 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 20180518,0.660,0.660,0.655,0.655,786000,0.655 20180521,0.655,0.665,0.655,0.665,950700,0.665 20180522,0.665,0.670,0.660,0.665,557300,0.665 20180523,0.665,0.670,0.660,0.665,722700,0.665 20180524,0.660,0.665,0.660,0.660,682100,0.660 20180525,0.660,0.665,0.660,0.660,304900,0.660 20180528,0.660,0.665,0.660,0.660,588700,0.660 20180530,0.660,0.665,0.660,0.660,602500,0.660 20180531,0.660,0.665,0.655,0.655,1236500,0.655 20180601,0.655,0.665,0.650,0.660,2613200,0.660 20180604,0.665,0.665,0.660,0.665,69400,0.665 20180605,0.670,0.670,0.665,0.670,1793300,0.670 20180606,0.670,0.670,0.665,0.665,252300,0.665 20180607,0.665,0.670,0.660,0.660,678600,0.660 20180608,0.660,0.665,0.660,0.660,641500,0.660 20180611,0.660,0.665,0.660,0.660,428500,0.660 20180612,0.660,0.665,0.655,0.660,374400,0.660 20180613,0.660,0.660,0.655,0.660,226800,0.660 20180614,0.660,0.660,0.650,0.650,952600,0.650