Date,Open,High,Low,Close,Volume,AdjustedClose 20180119,0.705,0.710,0.705,0.710,454000,0.710 20180122,0.710,0.710,0.705,0.710,868100,0.710 20180123,0.705,0.710,0.705,0.710,243700,0.710 20180124,0.705,0.705,0.700,0.705,409600,0.705 20180125,0.700,0.705,0.700,0.700,1007300,0.700 20180126,0.700,0.700,0.695,0.700,337600,0.700 20180129,0.700,0.700,0.695,0.695,316900,0.695 20180130,0.700,0.700,0.690,0.700,503200,0.700 20180131,0.695,0.700,0.690,0.695,421100,0.695 20180201,0.695,0.700,0.695,0.700,369700,0.700 20180202,0.695,0.700,0.695,0.700,383200,0.700 20180205,0.695,0.695,0.685,0.695,1123500,0.695 20180206,0.690,0.690,0.670,0.680,1773500,0.680 20180207,0.675,0.690,0.675,0.690,828500,0.690 20180208,0.685,0.685,0.670,0.675,1089000,0.675 20180209,0.670,0.670,0.660,0.665,1164100,0.665 20180212,0.665,0.670,0.665,0.670,561700,0.670 20180213,0.670,0.670,0.660,0.665,529400,0.665 20180214,0.665,0.670,0.640,0.640,3910200,0.640 20180215,0.640,0.645,0.625,0.645,1362800,0.645 20180219,0.645,0.650,0.640,0.645,445100,0.645 20180220,0.645,0.650,0.635,0.650,1046400,0.650 20180221,0.645,0.650,0.640,0.640,759600,0.640 20180222,0.645,0.645,0.640,0.640,196900,0.640 20180223,0.640,0.645,0.640,0.640,294900,0.640 20180226,0.640,0.645,0.640,0.640,730400,0.640 20180227,0.640,0.645,0.640,0.645,685400,0.645 20180228,0.640,0.645,0.640,0.645,611100,0.645 20180301,0.645,0.650,0.640,0.645,895400,0.645 20180302,0.645,0.650,0.640,0.650,643400,0.650 20180305,0.650,0.665,0.645,0.665,2085400,0.665 20180306,0.665,0.675,0.660,0.675,1834200,0.675 20180307,0.675,0.680,0.655,0.660,3700300,0.660 20180308,0.665,0.685,0.660,0.680,1669800,0.680 20180309,0.680,0.680,0.670,0.675,739500,0.675 20180312,0.675,0.675,0.665,0.670,1277500,0.670 20180313,0.670,0.675,0.665,0.665,541100,0.665 20180314,0.665,0.670,0.655,0.670,1526100,0.670 20180315,0.670,0.670,0.660,0.665,1127000,0.665 20180316,0.665,0.670,0.660,0.665,815900,0.665 20180319,0.660,0.665,0.655,0.655,1138600,0.655 20180320,0.655,0.660,0.655,0.655,711600,0.655 20180321,0.655,0.660,0.650,0.655,564900,0.655 20180322,0.650,0.655,0.640,0.645,3569100,0.645 20180323,0.640,0.645,0.635,0.635,1362200,0.635 20180326,0.635,0.640,0.630,0.635,2265900,0.635 20180327,0.635,0.645,0.635,0.640,890400,0.640 20180328,0.640,0.645,0.635,0.640,954400,0.640 20180329,0.645,0.650,0.640,0.645,1497100,0.645 20180402,0.635,0.640,0.635,0.640,495600,0.640 20180403,0.635,0.640,0.635,0.635,359100,0.635 20180404,0.635,0.640,0.635,0.635,278700,0.635 20180405,0.635,0.640,0.635,0.640,382600,0.640 20180406,0.640,0.640,0.635,0.640,276000,0.640 20180409,0.635,0.640,0.635,0.640,75700,0.640 20180410,0.635,0.640,0.635,0.635,520400,0.635 20180411,0.635,0.640,0.635,0.640,481600,0.640 20180412,0.640,0.645,0.635,0.645,481700,0.645 20180413,0.645,0.645,0.640,0.645,1439100,0.645 20180416,0.640,0.645,0.640,0.640,244600,0.640