Date,Open,High,Low,Close,Volume,AdjustedClose 20180417,1.400,1.410,1.390,1.400,614000,1.400 20180418,1.400,1.410,1.400,1.400,441700,1.400 20180419,1.410,1.410,1.390,1.400,1768200,1.400 20180420,1.410,1.410,1.400,1.400,460800,1.400 20180423,1.400,1.410,1.400,1.410,183900,1.410 20180424,1.410,1.410,1.390,1.390,3596800,1.390 20180425,1.400,1.400,1.380,1.390,2387100,1.390 20180426,1.400,1.410,1.380,1.400,791300,1.400 20180427,1.410,1.410,1.400,1.410,688600,1.410 20180430,1.400,1.420,1.400,1.420,507200,1.420 20180502,1.420,1.440,1.410,1.430,1945100,1.430 20180503,1.430,1.450,1.420,1.420,3121400,1.420 20180504,1.390,1.400,1.380,1.400,1439600,1.400 20180507,1.400,1.410,1.390,1.400,964300,1.400 20180508,1.400,1.410,1.400,1.410,508700,1.410 20180509,1.400,1.410,1.390,1.390,395600,1.390 20180510,1.400,1.400,1.380,1.390,646900,1.390 20180511,1.390,1.390,1.380,1.390,155600,1.390 20180514,1.390,1.390,1.370,1.380,465900,1.380 20180515,1.380,1.380,1.360,1.380,814000,1.380 20180516,1.370,1.380,1.360,1.360,329700,1.360 20180517,1.360,1.370,1.360,1.370,74600,1.370 20180518,1.370,1.370,1.360,1.360,383400,1.360 20180521,1.360,1.370,1.360,1.370,239800,1.370 20180522,1.370,1.390,1.370,1.390,875000,1.390 20180523,1.380,1.390,1.380,1.380,433800,1.380 20180524,1.380,1.410,1.380,1.400,1208100,1.400 20180525,1.400,1.400,1.390,1.400,290400,1.400 20180528,1.400,1.400,1.390,1.400,290000,1.400 20180530,1.390,1.400,1.390,1.390,1390100,1.390 20180531,1.390,1.400,1.390,1.390,227700,1.390 20180601,1.390,1.400,1.390,1.400,281000,1.400 20180604,1.390,1.400,1.390,1.400,108800,1.400 20180605,1.400,1.400,1.390,1.390,319100,1.390 20180606,1.400,1.410,1.390,1.410,609300,1.410 20180607,1.410,1.420,1.400,1.420,477600,1.420 20180608,1.410,1.410,1.390,1.400,418200,1.400 20180611,1.400,1.400,1.380,1.400,594000,1.400 20180612,1.390,1.400,1.390,1.390,350900,1.390 20180613,1.390,1.400,1.380,1.390,187600,1.390 20180614,1.400,1.400,1.380,1.390,368000,1.390 20180618,1.390,1.390,1.380,1.380,280400,1.380 20180619,1.380,1.390,1.370,1.390,1127500,1.390 20180620,1.390,1.400,1.390,1.390,425600,1.390 20180621,1.390,1.400,1.380,1.390,579600,1.390 20180622,1.390,1.390,1.370,1.370,528100,1.370 20180625,1.380,1.390,1.380,1.380,196200,1.380 20180626,1.380,1.390,1.370,1.380,313500,1.380 20180627,1.380,1.390,1.370,1.380,398600,1.380 20180628,1.380,1.390,1.370,1.390,243000,1.390 20180629,1.390,1.400,1.380,1.380,330100,1.380 20180702,1.390,1.400,1.370,1.380,770200,1.380 20180703,1.380,1.390,1.380,1.390,313200,1.390 20180704,1.380,1.390,1.380,1.380,255700,1.380 20180705,1.380,1.390,1.380,1.380,297900,1.380 20180706,1.380,1.390,1.370,1.370,509200,1.370 20180709,1.380,1.390,1.380,1.390,80600,1.390 20180710,1.390,1.400,1.390,1.400,260100,1.400 20180711,1.390,1.390,1.380,1.390,131600,1.390 20180712,1.390,1.390,1.380,1.390,194000,1.390