Date,Open,High,Low,Close,Volume,AdjustedClose 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 20180618,0.345,0.350,0.345,0.350,1702000,0.350 20180619,0.350,0.350,0.340,0.345,1923000,0.345 20180620,0.345,0.345,0.340,0.340,1192100,0.340 20180621,0.340,0.340,0.335,0.340,3245900,0.340 20180622,0.340,0.365,0.335,0.360,3633400,0.360 20180625,0.360,0.375,0.355,0.360,1902300,0.360 20180626,0.350,0.360,0.345,0.355,689500,0.355 20180627,0.345,0.355,0.340,0.350,1238300,0.350 20180628,0.345,0.355,0.345,0.350,1655300,0.350 20180629,0.365,0.365,0.345,0.350,1444500,0.350 20180702,0.355,0.360,0.345,0.355,839600,0.355 20180703,0.355,0.355,0.350,0.355,151500,0.355 20180704,0.355,0.355,0.355,0.355,1228700,0.355 20180705,0.350,0.350,0.345,0.350,1010600,0.350 20180706,0.345,0.350,0.340,0.350,988900,0.350 20180709,0.345,0.345,0.340,0.340,1742900,0.340 20180710,0.340,0.340,0.335,0.340,1845700,0.340 20180711,0.340,0.345,0.335,0.340,1252900,0.340 20180712,0.340,0.345,0.340,0.345,913000,0.345