Date,Open,High,Low,Close,Volume,AdjustedClose 20180321,0.765,0.765,0.765,0.765,1500,0.765 20180322,0.790,0.790,0.790,0.790,100,0.790 20180327,0.770,0.775,0.770,0.770,8800,0.770 20180328,0.780,0.780,0.775,0.775,3100,0.775 20180329,0.780,0.780,0.770,0.770,11200,0.770 20180402,0.770,0.770,0.765,0.765,5400,0.765 20180413,0.770,0.770,0.770,0.770,6700,0.770 20180416,0.780,0.780,0.770,0.770,55100,0.770 20180417,0.770,0.770,0.770,0.770,2600,0.770 20180418,0.780,0.780,0.780,0.780,1000,0.780 20180419,0.780,0.780,0.775,0.775,9900,0.775 20180420,0.780,0.780,0.775,0.775,24600,0.775 20180424,0.775,0.775,0.775,0.775,24300,0.775 20180425,0.775,0.780,0.775,0.775,40100,0.775 20180430,0.790,0.790,0.790,0.790,2000,0.790 20180502,0.790,0.790,0.760,0.760,1300,0.760 20180503,0.765,0.765,0.765,0.765,100,0.765 20180504,0.790,0.800,0.765,0.765,1100,0.765 20180507,0.760,0.760,0.760,0.760,4000,0.760 20180514,0.760,0.800,0.760,0.800,21900,0.800 20180517,0.770,0.790,0.770,0.790,25000,0.790 20180518,0.770,0.800,0.770,0.800,5000,0.800 20180521,0.770,0.770,0.770,0.770,2000,0.770 20180522,0.770,0.770,0.770,0.770,10000,0.770 20180523,0.770,0.780,0.770,0.780,21100,0.780 20180524,0.780,0.780,0.780,0.780,20100,0.780 20180528,0.785,0.785,0.780,0.780,29300,0.780 20180530,0.780,0.780,0.775,0.775,19100,0.775 20180531,0.780,0.780,0.775,0.775,25300,0.775 20180601,0.775,0.775,0.760,0.760,2100,0.760 20180604,0.760,0.760,0.755,0.755,7500,0.755 20180606,0.750,0.750,0.750,0.750,42200,0.750 20180608,0.765,0.765,0.755,0.755,5900,0.755 20180611,0.755,0.760,0.755,0.760,600,0.760 20180613,0.750,0.750,0.700,0.715,10100,0.715