Date,Open,High,Low,Close,Volume,AdjustedClose 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 20180518,0.770,0.775,0.765,0.775,197700,0.775 20180521,0.770,0.775,0.765,0.770,116600,0.770 20180522,0.770,0.770,0.770,0.770,303300,0.770 20180523,0.770,0.770,0.765,0.770,32400,0.770 20180524,0.770,0.770,0.765,0.765,93600,0.765 20180525,0.765,0.770,0.765,0.765,65800,0.765 20180528,0.765,0.770,0.765,0.765,88300,0.765 20180530,0.765,0.770,0.765,0.770,83400,0.770 20180531,0.770,0.770,0.765,0.765,313300,0.765 20180601,0.765,0.765,0.760,0.765,500000,0.765 20180604,0.765,0.765,0.760,0.765,315500,0.765 20180605,0.760,0.765,0.760,0.765,174000,0.765 20180606,0.760,0.765,0.760,0.765,206900,0.765 20180607,0.765,0.765,0.765,0.765,142900,0.765 20180608,0.765,0.765,0.765,0.765,174700,0.765 20180611,0.765,0.770,0.765,0.770,10400,0.770 20180612,0.775,0.775,0.765,0.770,57300,0.770 20180613,0.765,0.770,0.765,0.765,132800,0.765 20180614,0.765,0.765,0.760,0.765,538900,0.765