Date,Open,High,Low,Close,Volume,AdjustedClose 20180417,0.640,0.640,0.635,0.635,275000,0.635 20180418,0.640,0.645,0.640,0.640,638600,0.640 20180419,0.640,0.645,0.635,0.645,222400,0.645 20180420,0.645,0.645,0.640,0.645,282800,0.645 20180423,0.640,0.640,0.635,0.640,842100,0.640 20180424,0.635,0.635,0.630,0.630,1137600,0.630 20180425,0.630,0.630,0.620,0.620,990500,0.620 20180426,0.620,0.620,0.615,0.615,715400,0.615 20180427,0.615,0.625,0.615,0.615,715600,0.615 20180430,0.615,0.620,0.615,0.615,327200,0.615 20180502,0.615,0.625,0.615,0.615,1414100,0.615 20180503,0.620,0.620,0.615,0.615,385400,0.615 20180504,0.615,0.625,0.615,0.620,464900,0.620 20180507,0.625,0.625,0.620,0.620,104500,0.620 20180508,0.620,0.625,0.615,0.620,1001800,0.620 20180509,0.620,0.620,0.615,0.615,512600,0.615 20180510,0.615,0.620,0.615,0.620,897500,0.620 20180511,0.620,0.625,0.615,0.620,752600,0.620 20180514,0.620,0.630,0.620,0.620,883800,0.620 20180515,0.625,0.625,0.620,0.625,197600,0.625 20180516,0.625,0.625,0.620,0.620,277700,0.620 20180517,0.625,0.625,0.615,0.615,1663700,0.615 20180518,0.615,0.625,0.615,0.620,734000,0.620 20180521,0.620,0.625,0.615,0.620,989900,0.620 20180522,0.620,0.625,0.615,0.625,672600,0.625 20180523,0.625,0.625,0.620,0.625,845900,0.625 20180524,0.625,0.630,0.625,0.625,1313700,0.625 20180525,0.630,0.630,0.625,0.630,387900,0.630 20180528,0.630,0.635,0.625,0.625,671500,0.625 20180530,0.605,0.605,0.580,0.595,2889000,0.595 20180531,0.595,0.610,0.595,0.605,1781400,0.605 20180601,0.605,0.610,0.605,0.610,774200,0.610 20180604,0.615,0.615,0.605,0.610,599000,0.610 20180605,0.610,0.615,0.605,0.615,427700,0.615 20180606,0.610,0.615,0.610,0.610,288600,0.610 20180607,0.610,0.625,0.610,0.620,1063800,0.620 20180608,0.595,0.600,0.590,0.595,1347600,0.595 20180611,0.590,0.600,0.590,0.590,933700,0.590 20180612,0.595,0.600,0.590,0.600,499600,0.600 20180613,0.595,0.600,0.595,0.595,352900,0.595 20180614,0.600,0.610,0.595,0.610,1277100,0.610 20180618,0.610,0.610,0.605,0.605,831300,0.605 20180619,0.605,0.610,0.600,0.610,1148100,0.610 20180620,0.605,0.605,0.595,0.600,1036000,0.600 20180621,0.600,0.605,0.595,0.605,1112500,0.605 20180622,0.600,0.625,0.600,0.625,5253300,0.625 20180625,0.625,0.625,0.610,0.610,579100,0.610 20180626,0.615,0.615,0.605,0.605,299000,0.605 20180627,0.610,0.610,0.605,0.610,801700,0.610 20180628,0.610,0.620,0.605,0.620,1125100,0.620 20180629,0.615,0.620,0.610,0.615,1195300,0.615 20180702,0.610,0.615,0.600,0.605,1156300,0.605 20180703,0.600,0.605,0.600,0.605,207800,0.605 20180704,0.605,0.605,0.600,0.600,742900,0.600 20180705,0.595,0.600,0.595,0.600,39600,0.600 20180706,0.600,0.600,0.595,0.600,202600,0.600 20180709,0.595,0.600,0.595,0.595,52400,0.595 20180710,0.595,0.600,0.595,0.595,145600,0.595 20180711,0.595,0.600,0.595,0.595,445000,0.595 20180712,0.595,0.600,0.595,0.600,85300,0.600