Date,Open,High,Low,Close,Volume,AdjustedClose 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 20180518,0.355,0.370,0.355,0.370,2183500,0.370 20180521,0.365,0.365,0.365,0.365,1831000,0.365 20180522,0.355,0.365,0.350,0.365,3752500,0.365 20180523,0.375,0.375,0.355,0.370,2269000,0.370 20180524,0.365,0.370,0.365,0.370,2606000,0.370 20180525,0.365,0.370,0.360,0.370,2353000,0.370 20180528,0.365,0.375,0.365,0.375,2419000,0.375 20180530,0.365,0.370,0.365,0.370,2283000,0.370 20180531,0.370,0.370,0.355,0.365,3493400,0.365 20180601,0.365,0.365,0.350,0.365,2466100,0.365 20180604,0.360,0.365,0.360,0.365,2240000,0.365 20180605,0.355,0.360,0.340,0.345,2476500,0.345 20180606,0.350,0.350,0.340,0.350,3602200,0.350 20180607,0.350,0.350,0.340,0.350,2613100,0.350 20180608,0.350,0.350,0.340,0.350,3257000,0.350 20180611,0.350,0.355,0.345,0.355,7059000,0.355 20180612,0.355,0.360,0.350,0.360,5281100,0.360 20180613,0.365,0.365,0.350,0.350,906100,0.350 20180614,0.350,0.350,0.345,0.345,3342000,0.345