Date,Open,High,Low,Close,Volume,AdjustedClose 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 20180618,0.440,0.455,0.435,0.440,1196400,0.440 20180619,0.450,0.450,0.425,0.430,667000,0.430 20180620,0.435,0.440,0.415,0.420,758400,0.420 20180621,0.430,0.430,0.415,0.425,411500,0.425 20180622,0.420,0.435,0.420,0.435,489200,0.435 20180625,0.435,0.440,0.420,0.435,458400,0.435 20180626,0.420,0.425,0.420,0.425,184800,0.425 20180627,0.430,0.430,0.415,0.420,200800,0.420 20180628,0.420,0.425,0.410,0.410,460600,0.410 20180629,0.410,0.420,0.405,0.405,365800,0.405 20180702,0.415,0.420,0.410,0.415,236300,0.415 20180703,0.415,0.420,0.410,0.410,226800,0.410 20180704,0.410,0.420,0.410,0.415,240500,0.415 20180705,0.410,0.420,0.410,0.420,192300,0.420 20180706,0.415,0.420,0.405,0.410,922400,0.410 20180709,0.415,0.415,0.405,0.415,336600,0.415 20180710,0.415,0.415,0.405,0.410,310800,0.410 20180711,0.410,0.420,0.410,0.410,304200,0.410 20180712,0.410,0.415,0.405,0.410,300300,0.410