Date,Open,High,Low,Close,Volume,AdjustedClose 20180118,0.520,0.520,0.515,0.520,127300,0.520 20180119,0.515,0.520,0.510,0.510,792400,0.510 20180122,0.510,0.515,0.505,0.505,738500,0.505 20180123,0.505,0.525,0.505,0.525,390800,0.525 20180124,0.515,0.525,0.515,0.520,319300,0.520 20180125,0.525,0.525,0.510,0.510,385500,0.510 20180126,0.515,0.515,0.500,0.500,2237100,0.500 20180129,0.515,0.515,0.500,0.505,1121000,0.505 20180130,0.505,0.505,0.495,0.500,2594600,0.500 20180202,0.500,0.500,0.480,0.480,3419800,0.480 20180205,0.480,0.500,0.475,0.495,3958900,0.495 20180206,0.485,0.485,0.470,0.475,1376400,0.475 20180207,0.485,0.490,0.470,0.475,1704900,0.475 20180208,0.490,0.510,0.490,0.495,2171000,0.495 20180209,0.475,0.490,0.475,0.485,512800,0.485 20180212,0.490,0.500,0.485,0.490,847400,0.490 20180213,0.490,0.495,0.485,0.495,714500,0.495 20180214,0.495,0.510,0.495,0.510,954400,0.510 20180215,0.510,0.510,0.495,0.510,36000,0.510 20180219,0.500,0.510,0.500,0.505,426200,0.505 20180220,0.505,0.510,0.505,0.505,172300,0.505 20180221,0.510,0.520,0.505,0.515,741100,0.515 20180222,0.515,0.530,0.515,0.520,1230900,0.520 20180223,0.525,0.525,0.520,0.520,479200,0.520 20180226,0.515,0.515,0.510,0.510,275000,0.510 20180227,0.510,0.520,0.500,0.515,743800,0.515 20180228,0.515,0.525,0.505,0.505,780600,0.505 20180301,0.500,0.510,0.500,0.505,113100,0.505 20180302,0.505,0.505,0.500,0.500,215600,0.500 20180305,0.500,0.500,0.485,0.485,309300,0.485 20180306,0.485,0.500,0.485,0.485,150500,0.485 20180307,0.485,0.490,0.470,0.470,1017600,0.470 20180308,0.485,0.485,0.465,0.465,887700,0.465 20180309,0.470,0.475,0.470,0.475,862700,0.475 20180312,0.480,0.480,0.475,0.480,103500,0.480 20180313,0.480,0.485,0.475,0.475,273000,0.475 20180314,0.475,0.515,0.475,0.495,879900,0.495 20180315,0.495,0.500,0.475,0.485,350000,0.485 20180316,0.485,0.505,0.485,0.500,1177600,0.500 20180319,0.500,0.515,0.500,0.510,2518200,0.510 20180320,0.510,0.510,0.495,0.500,850400,0.500 20180321,0.495,0.495,0.495,0.495,26000,0.495 20180322,0.495,0.500,0.485,0.490,420200,0.490 20180323,0.485,0.485,0.465,0.470,1264500,0.470 20180326,0.470,0.470,0.460,0.465,646000,0.465 20180327,0.475,0.475,0.470,0.475,118700,0.475 20180328,0.470,0.470,0.470,0.470,94800,0.470 20180329,0.470,0.470,0.460,0.465,563100,0.465 20180330,0.465,0.465,0.460,0.460,143800,0.460 20180402,0.460,0.465,0.455,0.455,345500,0.455 20180403,0.455,0.460,0.450,0.450,531100,0.450 20180404,0.445,0.445,0.425,0.425,574300,0.425 20180405,0.440,0.450,0.425,0.430,401000,0.430 20180406,0.430,0.430,0.410,0.430,1082000,0.430 20180409,0.455,0.455,0.420,0.420,127700,0.420 20180410,0.420,0.440,0.420,0.440,403000,0.440 20180411,0.445,0.445,0.440,0.440,199700,0.440 20180412,0.445,0.465,0.445,0.450,130500,0.450 20180413,0.440,0.445,0.440,0.440,42000,0.440 20180416,0.445,0.460,0.440,0.460,108900,0.460