Date,Open,High,Low,Close,Volume,AdjustedClose 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 20180713,0.340,0.345,0.335,0.340,1516900,0.340 20180716,0.340,0.340,0.340,0.340,2049600,0.340 20180717,0.340,0.345,0.340,0.345,1671700,0.345 20180718,0.345,0.365,0.340,0.360,2175800,0.360 20180719,0.350,0.360,0.345,0.350,611500,0.350 20180720,0.355,0.355,0.350,0.355,369900,0.355 20180723,0.355,0.360,0.355,0.355,866300,0.355 20180724,0.360,0.365,0.360,0.360,1328700,0.360 20180725,0.365,0.365,0.360,0.360,474300,0.360 20180726,0.360,0.360,0.355,0.360,181900,0.360 20180727,0.360,0.365,0.360,0.360,556600,0.360 20180730,0.355,0.360,0.350,0.355,952100,0.355 20180731,0.355,0.360,0.355,0.360,309000,0.360 20180801,0.355,0.355,0.350,0.355,429500,0.355 20180802,0.350,0.360,0.350,0.360,562900,0.360 20180803,0.355,0.360,0.355,0.360,1041700,0.360 20180806,0.360,0.360,0.360,0.360,375100,0.360 20180807,0.360,0.365,0.360,0.360,112200,0.360 20180808,0.360,0.380,0.360,0.365,1647800,0.365 20180809,0.370,0.370,0.365,0.365,690100,0.365 20180810,0.365,0.365,0.360,0.365,1270600,0.365