Date,Open,High,Low,Close,Volume,AdjustedClose 20170912,0.380,0.385,0.380,0.380,1456100,0.380 20170913,0.380,0.385,0.380,0.380,635000,0.380 20170914,0.385,0.390,0.380,0.390,595000,0.390 20170915,0.385,0.405,0.385,0.405,1650800,0.405 20170918,0.405,0.425,0.400,0.420,1789700,0.420 20170919,0.415,0.425,0.405,0.420,1688400,0.420 20170920,0.420,0.420,0.410,0.410,427600,0.410 20170921,0.410,0.415,0.405,0.415,373500,0.415 20170925,0.420,0.420,0.405,0.405,334000,0.405 20170926,0.405,0.410,0.405,0.410,423000,0.410 20170927,0.405,0.405,0.400,0.400,187000,0.400 20170928,0.400,0.405,0.395,0.400,434300,0.400 20170929,0.390,0.400,0.385,0.400,242000,0.400 20171002,0.400,0.415,0.395,0.400,844400,0.400 20171003,0.400,0.405,0.400,0.405,181300,0.405 20171004,0.400,0.400,0.395,0.400,284000,0.400 20171005,0.390,0.400,0.390,0.400,329000,0.400 20171006,0.395,0.400,0.395,0.400,524400,0.400 20171009,0.395,0.400,0.395,0.400,250000,0.400 20171010,0.395,0.400,0.395,0.400,640500,0.400 20171011,0.400,0.405,0.395,0.405,195800,0.405 20171012,0.405,0.410,0.405,0.410,590000,0.410 20171013,0.420,0.420,0.405,0.410,369400,0.410 20171016,0.415,0.415,0.410,0.410,274200,0.410 20171017,0.410,0.410,0.400,0.410,177000,0.410 20171019,0.405,0.410,0.400,0.410,58400,0.410 20171020,0.400,0.410,0.400,0.410,91500,0.410 20171023,0.410,0.410,0.410,0.410,300100,0.410 20171024,0.405,0.410,0.400,0.410,224900,0.410 20171025,0.400,0.400,0.395,0.400,387700,0.400 20171026,0.395,0.400,0.395,0.395,216400,0.395 20171027,0.400,0.400,0.395,0.400,326500,0.400 20171030,0.400,0.415,0.400,0.405,867000,0.405 20171031,0.405,0.405,0.405,0.405,173000,0.405 20171101,0.400,0.405,0.395,0.405,163400,0.405 20171102,0.400,0.405,0.400,0.400,423700,0.400 20171103,0.400,0.405,0.395,0.405,195000,0.405 20171106,0.395,0.400,0.395,0.400,138800,0.400 20171107,0.400,0.400,0.395,0.400,274900,0.400 20171108,0.395,0.405,0.385,0.395,3572200,0.395 20171109,0.385,0.385,0.370,0.380,2628500,0.380 20171110,0.380,0.390,0.380,0.380,390200,0.380 20171113,0.385,0.385,0.370,0.380,961800,0.380 20171114,0.375,0.375,0.350,0.355,4811300,0.355 20171115,0.355,0.370,0.355,0.370,2246700,0.370 20171116,0.365,0.375,0.365,0.370,1086700,0.370 20171117,0.365,0.370,0.355,0.370,1916800,0.370 20171120,0.365,0.370,0.355,0.370,1628500,0.370 20171121,0.365,0.365,0.355,0.365,453100,0.365 20171122,0.365,0.365,0.365,0.365,1006000,0.365 20171123,0.365,0.370,0.360,0.370,1900300,0.370 20171124,0.370,0.370,0.365,0.370,2056000,0.370 20171127,0.370,0.390,0.370,0.385,684000,0.385 20171128,0.380,0.385,0.375,0.380,1569300,0.380 20171129,0.365,0.370,0.360,0.370,1815800,0.370 20171130,0.365,0.370,0.365,0.370,1290900,0.370 20171204,0.365,0.370,0.360,0.365,618500,0.365 20171205,0.360,0.370,0.360,0.370,2259000,0.370 20171206,0.370,0.375,0.370,0.375,2065100,0.375 20171207,0.370,0.380,0.370,0.380,1730000,0.380