Date,Open,High,Low,Close,Volume,AdjustedClose 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 20180517,0.730,0.730,0.725,0.730,359600,0.730 20180518,0.730,0.730,0.720,0.725,735700,0.725 20180521,0.725,0.725,0.725,0.725,271400,0.725 20180522,0.725,0.725,0.725,0.725,299000,0.725 20180523,0.725,0.725,0.720,0.720,42200,0.720 20180524,0.720,0.725,0.720,0.720,123300,0.720 20180525,0.725,0.725,0.720,0.720,2200,0.720 20180528,0.725,0.725,0.720,0.720,94900,0.720 20180530,0.720,0.725,0.720,0.720,267800,0.720 20180531,0.725,0.725,0.725,0.725,121400,0.725 20180601,0.725,0.725,0.715,0.715,304000,0.715 20180604,0.720,0.725,0.720,0.720,131200,0.720 20180605,0.725,0.725,0.720,0.725,254400,0.725 20180606,0.725,0.730,0.720,0.725,245200,0.725 20180607,0.725,0.725,0.720,0.725,380400,0.725 20180608,0.725,0.725,0.720,0.720,81100,0.720 20180611,0.720,0.720,0.720,0.720,14700,0.720 20180612,0.720,0.725,0.720,0.720,77500,0.720 20180613,0.725,0.725,0.720,0.720,194400,0.720