Date,Open,High,Low,Close,Volume,AdjustedClose 20180220,0.750,0.760,0.750,0.750,370900,0.750 20180221,0.755,0.755,0.750,0.755,357200,0.755 20180222,0.755,0.755,0.755,0.755,1300,0.755 20180223,0.760,0.760,0.755,0.755,191000,0.755 20180226,0.755,0.755,0.750,0.750,238700,0.750 20180227,0.755,0.755,0.750,0.750,187100,0.750 20180228,0.755,0.760,0.755,0.760,20100,0.760 20180301,0.760,0.770,0.760,0.770,399700,0.770 20180302,0.765,0.765,0.755,0.765,287000,0.765 20180305,0.765,0.770,0.760,0.765,228800,0.765 20180306,0.760,0.760,0.750,0.750,58100,0.750 20180307,0.755,0.755,0.750,0.750,173000,0.750 20180308,0.755,0.755,0.745,0.750,637400,0.750 20180309,0.750,0.750,0.745,0.750,100900,0.750 20180312,0.750,0.750,0.740,0.745,363100,0.745 20180313,0.745,0.745,0.740,0.745,3490300,0.745 20180314,0.745,0.745,0.740,0.740,73800,0.740 20180315,0.745,0.745,0.740,0.740,124000,0.740 20180316,0.745,0.745,0.740,0.740,442600,0.740 20180319,0.740,0.745,0.740,0.740,459400,0.740 20180320,0.745,0.745,0.735,0.740,239900,0.740 20180321,0.745,0.745,0.740,0.740,29400,0.740 20180322,0.745,0.745,0.740,0.745,73500,0.745 20180323,0.745,0.745,0.735,0.735,126500,0.735 20180326,0.740,0.740,0.735,0.735,197300,0.735 20180327,0.740,0.740,0.735,0.735,97500,0.735 20180328,0.740,0.740,0.735,0.735,66000,0.735 20180329,0.740,0.740,0.740,0.740,40000,0.740 20180402,0.745,0.745,0.735,0.735,180000,0.735 20180403,0.740,0.740,0.735,0.735,141400,0.735 20180404,0.735,0.740,0.735,0.735,143300,0.735 20180405,0.740,0.740,0.730,0.735,308300,0.735 20180406,0.735,0.735,0.730,0.730,126800,0.730 20180409,0.735,0.740,0.730,0.735,240200,0.735 20180410,0.740,0.740,0.735,0.735,39800,0.735 20180411,0.735,0.740,0.735,0.740,210000,0.740 20180412,0.740,0.740,0.735,0.735,196800,0.735 20180413,0.740,0.740,0.735,0.735,89000,0.735 20180416,0.735,0.740,0.735,0.735,171000,0.735 20180417,0.740,0.745,0.735,0.735,354600,0.735 20180419,0.745,0.745,0.740,0.740,17800,0.740 20180420,0.740,0.740,0.735,0.740,214800,0.740 20180423,0.745,0.745,0.740,0.740,108900,0.740 20180424,0.745,0.745,0.730,0.735,839900,0.735 20180425,0.740,0.745,0.735,0.735,231800,0.735 20180426,0.740,0.740,0.735,0.735,81600,0.735 20180427,0.735,0.735,0.735,0.735,75700,0.735 20180430,0.735,0.740,0.730,0.735,377500,0.735 20180502,0.735,0.740,0.725,0.730,3705700,0.730 20180503,0.730,0.735,0.725,0.725,475500,0.725 20180504,0.730,0.735,0.730,0.730,3095300,0.730 20180507,0.730,0.735,0.730,0.730,97000,0.730 20180508,0.735,0.735,0.730,0.730,219400,0.730 20180509,0.730,0.730,0.730,0.730,3000,0.730 20180510,0.735,0.735,0.730,0.735,80500,0.735 20180511,0.740,0.745,0.735,0.740,242300,0.740 20180514,0.740,0.750,0.740,0.745,158400,0.745 20180515,0.745,0.745,0.740,0.740,379700,0.740 20180516,0.730,0.730,0.725,0.730,79900,0.730