Date,Open,High,Low,Close,Volume,AdjustedClose 20180221,0.800,0.800,0.790,0.795,382300,0.795 20180222,0.790,0.790,0.785,0.785,131500,0.785 20180223,0.790,0.790,0.790,0.790,232300,0.790 20180226,0.790,0.800,0.790,0.795,291500,0.795 20180227,0.800,0.805,0.795,0.805,807000,0.805 20180228,0.805,0.805,0.795,0.805,262200,0.805 20180301,0.805,0.805,0.795,0.800,292200,0.800 20180302,0.800,0.805,0.795,0.805,383300,0.805 20180305,0.780,0.780,0.770,0.775,444800,0.775 20180306,0.775,0.785,0.775,0.785,740500,0.785 20180307,0.780,0.785,0.780,0.780,186400,0.780 20180308,0.785,0.785,0.785,0.785,521500,0.785 20180309,0.785,0.790,0.785,0.790,11700,0.790 20180312,0.785,0.785,0.785,0.785,97300,0.785 20180313,0.785,0.790,0.780,0.790,98500,0.790 20180314,0.785,0.785,0.785,0.785,107400,0.785 20180315,0.780,0.790,0.780,0.785,199900,0.785 20180316,0.785,0.785,0.780,0.785,120400,0.785 20180319,0.785,0.785,0.780,0.785,425200,0.785 20180320,0.785,0.790,0.785,0.790,420400,0.790 20180321,0.790,0.790,0.785,0.785,75200,0.785 20180322,0.785,0.785,0.780,0.780,94000,0.780 20180323,0.780,0.780,0.780,0.780,175000,0.780 20180326,0.775,0.780,0.775,0.780,25000,0.780 20180327,0.780,0.785,0.780,0.785,99900,0.785 20180328,0.785,0.785,0.780,0.780,13300,0.780 20180329,0.790,0.790,0.780,0.790,181100,0.790 20180402,0.790,0.790,0.780,0.780,119200,0.780 20180403,0.775,0.785,0.775,0.785,96600,0.785 20180404,0.780,0.780,0.770,0.770,349100,0.770 20180405,0.770,0.780,0.770,0.780,192800,0.780 20180406,0.770,0.780,0.770,0.770,240800,0.770 20180409,0.775,0.780,0.775,0.775,32500,0.775 20180410,0.775,0.780,0.760,0.775,605600,0.775 20180411,0.775,0.790,0.775,0.790,108900,0.790 20180412,0.780,0.785,0.775,0.780,112300,0.780 20180413,0.780,0.780,0.780,0.780,16800,0.780 20180416,0.780,0.780,0.770,0.775,301600,0.775 20180417,0.775,0.775,0.770,0.775,35000,0.775 20180418,0.775,0.780,0.775,0.780,110000,0.780 20180419,0.775,0.780,0.775,0.780,97800,0.780 20180420,0.775,0.775,0.775,0.775,74400,0.775 20180423,0.775,0.775,0.770,0.775,485400,0.775 20180424,0.770,0.775,0.770,0.775,12300,0.775 20180425,0.770,0.770,0.770,0.770,148600,0.770 20180426,0.770,0.775,0.770,0.775,70000,0.775 20180427,0.775,0.780,0.775,0.775,79700,0.775 20180430,0.775,0.780,0.775,0.780,76500,0.780 20180502,0.780,0.780,0.770,0.775,130100,0.775 20180503,0.775,0.780,0.770,0.780,127700,0.780 20180504,0.775,0.775,0.770,0.775,150200,0.775 20180507,0.770,0.775,0.765,0.775,402500,0.775 20180508,0.775,0.775,0.770,0.775,34700,0.775 20180509,0.770,0.775,0.770,0.775,375500,0.775 20180510,0.775,0.775,0.770,0.775,23900,0.775 20180511,0.775,0.775,0.765,0.775,180400,0.775 20180514,0.775,0.775,0.770,0.770,250300,0.770 20180515,0.775,0.775,0.770,0.775,20900,0.775 20180516,0.770,0.775,0.770,0.770,150900,0.770 20180517,0.770,0.775,0.770,0.775,516100,0.775