Date,Open,High,Low,Close,Volume,AdjustedClose 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 20180614,0.720,0.720,0.715,0.715,441200,0.715 20180618,0.720,0.720,0.720,0.720,4000,0.720 20180619,0.720,0.725,0.720,0.720,182300,0.720 20180620,0.720,0.720,0.720,0.720,52000,0.720 20180621,0.720,0.725,0.720,0.720,286200,0.720 20180622,0.720,0.720,0.715,0.720,187700,0.720 20180625,0.720,0.720,0.720,0.720,185900,0.720 20180626,0.720,0.720,0.715,0.720,191800,0.720 20180627,0.720,0.720,0.720,0.720,115600,0.720 20180628,0.720,0.725,0.720,0.725,266100,0.725 20180629,0.720,0.725,0.720,0.720,208900,0.720 20180702,0.720,0.725,0.710,0.715,2202100,0.715 20180703,0.720,0.720,0.715,0.720,5123200,0.720 20180704,0.720,0.720,0.715,0.720,49400,0.720 20180705,0.720,0.720,0.715,0.720,80900,0.720 20180706,0.715,0.715,0.705,0.715,1093000,0.715 20180709,0.715,0.715,0.710,0.715,105300,0.715 20180710,0.715,0.715,0.705,0.705,1018600,0.705 20180711,0.715,0.715,0.695,0.700,1390700,0.700 20180712,0.700,0.710,0.700,0.705,133100,0.705