Date,Open,High,Low,Close,Volume,AdjustedClose 20180316,0.580,0.585,0.575,0.580,610700,0.580 20180319,0.580,0.585,0.580,0.580,280600,0.580 20180320,0.580,0.580,0.570,0.570,740100,0.570 20180321,0.570,0.580,0.570,0.570,675100,0.570 20180322,0.570,0.575,0.560,0.565,598000,0.565 20180323,0.560,0.565,0.550,0.550,911100,0.550 20180326,0.560,0.560,0.515,0.525,2288700,0.525 20180327,0.525,0.545,0.525,0.535,621000,0.535 20180328,0.530,0.535,0.525,0.525,478900,0.525 20180329,0.525,0.525,0.525,0.525,538400,0.525 20180330,0.520,0.530,0.520,0.525,373400,0.525 20180402,0.525,0.525,0.510,0.515,1412700,0.515 20180403,0.515,0.515,0.485,0.485,2098100,0.485 20180404,0.490,0.495,0.470,0.470,1848000,0.470 20180405,0.475,0.490,0.470,0.480,2014100,0.480 20180406,0.485,0.485,0.470,0.470,1095100,0.470 20180409,0.470,0.490,0.465,0.485,569800,0.485 20180410,0.485,0.525,0.485,0.525,842700,0.525 20180411,0.525,0.600,0.525,0.575,2603900,0.575 20180412,0.570,0.570,0.530,0.530,1263300,0.530 20180413,0.535,0.550,0.535,0.535,294500,0.535 20180416,0.545,0.550,0.535,0.535,175000,0.535 20180417,0.540,0.560,0.530,0.535,1067200,0.535 20180418,0.540,0.540,0.530,0.535,265000,0.535 20180419,0.545,0.545,0.525,0.525,303800,0.525 20180420,0.530,0.530,0.515,0.520,322700,0.520 20180423,0.520,0.520,0.505,0.510,226700,0.510 20180424,0.505,0.510,0.485,0.485,1356600,0.485 20180425,0.485,0.500,0.485,0.495,264200,0.495 20180426,0.495,0.505,0.495,0.505,107800,0.505 20180427,0.505,0.510,0.500,0.510,161800,0.510 20180430,0.510,0.510,0.495,0.500,440000,0.500 20180502,0.500,0.505,0.500,0.505,441800,0.505 20180503,0.500,0.510,0.495,0.500,174200,0.500 20180504,0.500,0.500,0.490,0.490,469800,0.490 20180507,0.495,0.495,0.485,0.490,368500,0.490 20180508,0.490,0.510,0.490,0.510,858500,0.510 20180514,0.470,0.535,0.470,0.525,1040100,0.525 20180515,0.505,0.520,0.495,0.510,1776900,0.510 20180516,0.500,0.500,0.490,0.500,366100,0.500 20180517,0.500,0.500,0.485,0.490,806400,0.490 20180518,0.490,0.495,0.480,0.485,878800,0.485 20180521,0.485,0.485,0.470,0.470,1132200,0.470 20180522,0.470,0.475,0.470,0.470,1024800,0.470 20180523,0.470,0.470,0.465,0.465,454600,0.465 20180524,0.465,0.465,0.450,0.455,910800,0.455 20180525,0.460,0.470,0.450,0.455,2545700,0.455 20180528,0.455,0.465,0.445,0.450,1453900,0.450 20180530,0.450,0.450,0.410,0.410,2322900,0.410 20180531,0.425,0.430,0.385,0.385,9397200,0.385 20180601,0.395,0.410,0.395,0.410,1455700,0.410 20180604,0.415,0.420,0.400,0.400,740600,0.400 20180605,0.410,0.410,0.395,0.395,893800,0.395 20180606,0.400,0.425,0.400,0.420,1314200,0.420 20180607,0.450,0.450,0.430,0.440,701200,0.440 20180608,0.445,0.445,0.420,0.440,516800,0.440 20180611,0.440,0.440,0.430,0.435,305300,0.435 20180612,0.425,0.435,0.420,0.420,513100,0.420 20180613,0.425,0.430,0.415,0.420,362700,0.420 20180614,0.425,0.430,0.425,0.430,40000,0.430