Date,Open,High,Low,Close,Volume,AdjustedClose 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 20180417,0.460,0.470,0.445,0.460,463900,0.460 20180418,0.460,0.460,0.435,0.445,112100,0.445 20180419,0.450,0.450,0.435,0.445,196000,0.445 20180420,0.435,0.460,0.435,0.460,200,0.460 20180423,0.440,0.440,0.435,0.440,159300,0.440 20180424,0.440,0.440,0.440,0.440,75000,0.440 20180425,0.455,0.455,0.420,0.425,576500,0.425 20180426,0.430,0.430,0.425,0.430,61000,0.430 20180427,0.425,0.425,0.400,0.410,2945000,0.410 20180430,0.400,0.415,0.400,0.410,195100,0.410 20180502,0.405,0.415,0.405,0.415,28100,0.415 20180503,0.415,0.415,0.415,0.415,31000,0.415 20180504,0.415,0.415,0.410,0.415,47600,0.415 20180507,0.415,0.415,0.405,0.405,48500,0.405 20180508,0.415,0.420,0.405,0.405,125000,0.405 20180514,0.405,0.455,0.405,0.445,1024400,0.445 20180515,0.435,0.445,0.435,0.440,179000,0.440 20180516,0.430,0.455,0.430,0.455,202400,0.455