Date,Open,High,Low,Close,Volume,AdjustedClose 20180319,0.174,0.175,0.170,0.170,1096300,0.170 20180320,0.174,0.174,0.171,0.172,460800,0.172 20180321,0.171,0.175,0.171,0.173,884200,0.173 20180322,0.173,0.173,0.170,0.173,830000,0.173 20180323,0.170,0.170,0.169,0.169,510000,0.169 20180326,0.168,0.171,0.168,0.171,697900,0.171 20180327,0.171,0.173,0.171,0.173,854300,0.173 20180328,0.173,0.173,0.171,0.171,450000,0.171 20180329,0.172,0.173,0.171,0.173,1261600,0.173 20180402,0.172,0.173,0.172,0.173,1570000,0.173 20180403,0.173,0.178,0.172,0.178,1129000,0.178 20180404,0.178,0.183,0.173,0.173,3159600,0.173 20180405,0.173,0.177,0.173,0.174,300000,0.174 20180406,0.175,0.176,0.174,0.174,865400,0.174 20180409,0.175,0.176,0.174,0.175,1142600,0.175 20180410,0.175,0.177,0.175,0.175,1255000,0.175 20180411,0.175,0.176,0.174,0.175,681000,0.175 20180412,0.175,0.177,0.175,0.176,1161100,0.176 20180413,0.176,0.177,0.176,0.177,390000,0.177 20180416,0.177,0.178,0.176,0.177,1883100,0.177 20180417,0.177,0.177,0.176,0.177,1491000,0.177 20180418,0.175,0.176,0.175,0.175,277000,0.175 20180419,0.176,0.176,0.175,0.175,992900,0.175 20180420,0.176,0.177,0.175,0.175,935200,0.175 20180423,0.175,0.175,0.174,0.174,430000,0.174 20180424,0.174,0.176,0.166,0.174,1065500,0.174 20180425,0.171,0.173,0.170,0.170,731100,0.170 20180426,0.170,0.170,0.168,0.168,453900,0.168 20180427,0.168,0.168,0.168,0.168,609600,0.168 20180430,0.170,0.170,0.170,0.170,20000,0.170 20180502,0.169,0.169,0.169,0.169,10000,0.169 20180503,0.168,0.168,0.162,0.168,555000,0.168 20180504,0.165,0.168,0.165,0.165,190400,0.165 20180507,0.164,0.164,0.164,0.164,175000,0.164 20180508,0.163,0.163,0.163,0.163,52100,0.163 20180509,0.162,0.162,0.161,0.161,190000,0.161 20180510,0.161,0.165,0.160,0.160,222300,0.160 20180511,0.160,0.160,0.158,0.158,530300,0.158 20180514,0.160,0.165,0.156,0.161,392200,0.161 20180515,0.165,0.165,0.160,0.160,315100,0.160 20180516,0.173,0.173,0.173,0.173,100,0.173 20180517,0.162,0.162,0.158,0.158,235000,0.158 20180518,0.158,0.162,0.158,0.158,440100,0.158 20180521,0.165,0.165,0.158,0.165,66900,0.165 20180522,0.164,0.171,0.158,0.165,281900,0.165 20180523,0.165,0.165,0.160,0.165,250400,0.165 20180524,0.163,0.163,0.162,0.162,135100,0.162 20180525,0.162,0.162,0.156,0.156,189000,0.156 20180528,0.156,0.162,0.155,0.155,272900,0.155 20180530,0.164,0.164,0.152,0.162,156200,0.162 20180531,0.162,0.162,0.160,0.160,82600,0.160 20180601,0.160,0.160,0.156,0.160,273000,0.160 20180604,0.160,0.161,0.158,0.158,65100,0.158 20180605,0.162,0.164,0.162,0.164,6600,0.164 20180606,0.160,0.160,0.157,0.157,185000,0.157 20180607,0.155,0.158,0.155,0.157,73100,0.157 20180608,0.164,0.165,0.153,0.160,60600,0.160 20180611,0.164,0.164,0.155,0.155,30100,0.155 20180612,0.155,0.161,0.153,0.161,110500,0.161 20180613,0.158,0.159,0.150,0.150,169000,0.150