Date,Open,High,Low,Close,Volume,AdjustedClose 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 20180618,0.655,0.655,0.640,0.650,725300,0.650 20180619,0.650,0.650,0.640,0.640,546100,0.640 20180620,0.640,0.650,0.640,0.645,497600,0.645 20180621,0.640,0.650,0.640,0.645,250100,0.645 20180622,0.645,0.650,0.645,0.650,406600,0.650 20180625,0.650,0.650,0.645,0.650,406400,0.650 20180626,0.650,0.655,0.645,0.655,616500,0.655 20180627,0.650,0.655,0.645,0.655,456700,0.655 20180628,0.650,0.655,0.645,0.650,380600,0.650 20180629,0.645,0.650,0.645,0.650,328000,0.650 20180702,0.650,0.650,0.645,0.650,541000,0.650 20180703,0.650,0.650,0.645,0.650,374800,0.650 20180704,0.650,0.650,0.650,0.650,216100,0.650 20180705,0.650,0.655,0.650,0.655,382200,0.655 20180706,0.655,0.655,0.645,0.655,1324800,0.655 20180709,0.650,0.655,0.650,0.650,242800,0.650 20180710,0.650,0.660,0.650,0.655,436600,0.655 20180711,0.655,0.660,0.655,0.655,145000,0.655 20180712,0.655,0.660,0.655,0.660,310100,0.660 20180713,0.660,0.660,0.655,0.660,244900,0.660 20180716,0.660,0.660,0.655,0.660,358900,0.660 20180717,0.645,0.650,0.630,0.650,1925800,0.650 20180718,0.645,0.655,0.645,0.650,648900,0.650 20180719,0.655,0.660,0.650,0.660,1067100,0.660 20180720,0.650,0.655,0.640,0.645,1286000,0.645 20180723,0.645,0.650,0.640,0.640,453000,0.640 20180724,0.640,0.645,0.635,0.640,1262700,0.640 20180725,0.640,0.645,0.635,0.640,518100,0.640 20180726,0.640,0.640,0.635,0.640,467500,0.640 20180727,0.640,0.640,0.630,0.635,1730900,0.635 20180730,0.640,0.640,0.635,0.635,299300,0.635 20180731,0.635,0.650,0.635,0.650,1140700,0.650 20180801,0.650,0.650,0.645,0.645,527500,0.645 20180802,0.645,0.650,0.645,0.650,499500,0.650 20180803,0.645,0.645,0.635,0.635,852400,0.635 20180806,0.635,0.640,0.630,0.635,948700,0.635 20180807,0.635,0.645,0.635,0.640,632200,0.640 20180808,0.645,0.645,0.635,0.635,574700,0.635 20180810,0.635,0.645,0.635,0.640,590400,0.640