Date,Open,High,Low,Close,Volume,AdjustedClose 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 20180517,0.465,0.515,0.465,0.510,3633900,0.510 20180518,0.505,0.505,0.485,0.485,867600,0.485 20180521,0.490,0.495,0.475,0.475,436800,0.475 20180522,0.475,0.480,0.470,0.470,239300,0.470 20180523,0.480,0.500,0.475,0.480,2788800,0.480 20180524,0.490,0.495,0.470,0.485,996400,0.485 20180525,0.480,0.490,0.480,0.480,390900,0.480 20180528,0.480,0.480,0.470,0.475,155800,0.475 20180530,0.475,0.475,0.435,0.440,790300,0.440 20180531,0.440,0.440,0.430,0.440,349300,0.440 20180601,0.430,0.455,0.430,0.445,408700,0.445 20180604,0.455,0.455,0.445,0.450,192500,0.450 20180605,0.450,0.450,0.440,0.440,217900,0.440 20180606,0.440,0.455,0.435,0.440,1077200,0.440 20180607,0.440,0.450,0.440,0.445,321600,0.445 20180608,0.445,0.450,0.440,0.440,308700,0.440 20180611,0.440,0.450,0.440,0.445,45800,0.445 20180612,0.440,0.440,0.440,0.440,149000,0.440 20180613,0.440,0.440,0.435,0.435,76500,0.435