Date,Open,High,Low,Close,Volume,AdjustedClose 20180219,0.395,0.395,0.390,0.395,840200,0.395 20180220,0.395,0.395,0.385,0.390,854000,0.390 20180221,0.385,0.385,0.380,0.385,1793400,0.385 20180222,0.385,0.385,0.380,0.385,1231000,0.385 20180223,0.385,0.390,0.380,0.380,1391700,0.380 20180226,0.380,0.385,0.375,0.385,1030500,0.385 20180227,0.385,0.385,0.375,0.385,1950200,0.385 20180228,0.385,0.385,0.380,0.380,1126100,0.380 20180301,0.380,0.385,0.380,0.380,1278700,0.380 20180302,0.380,0.380,0.370,0.375,1341000,0.375 20180305,0.375,0.375,0.365,0.375,1003100,0.375 20180306,0.370,0.370,0.360,0.370,1045000,0.370 20180307,0.365,0.380,0.360,0.375,2141200,0.375 20180308,0.375,0.380,0.370,0.375,1161300,0.375 20180309,0.375,0.380,0.370,0.375,1459100,0.375 20180312,0.370,0.375,0.370,0.370,1952100,0.370 20180313,0.365,0.365,0.355,0.360,2661800,0.360 20180314,0.360,0.360,0.350,0.360,1541400,0.360 20180315,0.360,0.360,0.355,0.360,1918000,0.360 20180316,0.355,0.360,0.350,0.360,2392000,0.360 20180319,0.355,0.355,0.330,0.355,3111200,0.355 20180320,0.350,0.350,0.340,0.345,1222800,0.345 20180321,0.345,0.345,0.345,0.345,1215100,0.345 20180322,0.345,0.345,0.335,0.345,2562200,0.345 20180323,0.335,0.340,0.335,0.335,2191700,0.335 20180326,0.340,0.355,0.335,0.355,1604000,0.355 20180327,0.360,0.365,0.360,0.365,1472700,0.365 20180328,0.365,0.365,0.340,0.365,2320500,0.365 20180329,0.370,0.370,0.355,0.365,1795400,0.365 20180330,0.365,0.365,0.355,0.365,1435600,0.365 20180402,0.365,0.370,0.365,0.370,1369300,0.370 20180403,0.365,0.365,0.360,0.365,2317900,0.365 20180404,0.370,0.370,0.360,0.365,2432800,0.365 20180405,0.365,0.375,0.360,0.375,1983000,0.375 20180406,0.375,0.375,0.360,0.370,1608100,0.370 20180409,0.360,0.370,0.360,0.370,2495000,0.370 20180410,0.370,0.380,0.365,0.380,1337100,0.380 20180411,0.375,0.375,0.370,0.375,793000,0.375 20180412,0.375,0.375,0.370,0.375,1492300,0.375 20180413,0.370,0.370,0.370,0.370,1445400,0.370 20180416,0.375,0.380,0.375,0.380,3897700,0.380 20180417,0.375,0.375,0.370,0.370,2436100,0.370 20180418,0.375,0.375,0.370,0.375,1203000,0.375 20180419,0.370,0.375,0.355,0.370,1756800,0.370 20180420,0.370,0.375,0.365,0.375,5634000,0.375 20180423,0.380,0.380,0.380,0.380,1587800,0.380 20180424,0.370,0.375,0.370,0.375,1463700,0.375 20180425,0.370,0.375,0.370,0.375,1716300,0.375 20180426,0.375,0.375,0.365,0.375,1669500,0.375 20180427,0.375,0.375,0.365,0.365,1562400,0.365 20180430,0.360,0.375,0.360,0.375,1471700,0.375 20180502,0.375,0.375,0.365,0.375,1841000,0.375 20180503,0.375,0.375,0.370,0.375,1807000,0.375 20180504,0.375,0.375,0.370,0.370,1853000,0.370 20180507,0.365,0.370,0.365,0.370,2026500,0.370 20180508,0.370,0.375,0.365,0.375,1926200,0.375 20180514,0.360,0.375,0.340,0.370,3089500,0.370 20180515,0.370,0.370,0.350,0.350,2308700,0.350 20180516,0.360,0.360,0.345,0.350,3091500,0.350 20180517,0.350,0.375,0.350,0.375,2086200,0.375