Date,Open,High,Low,Close,Volume,AdjustedClose 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 20171208,0.370,0.380,0.370,0.380,888000,0.380 20171211,0.375,0.380,0.375,0.380,1442000,0.380 20171212,0.375,0.380,0.375,0.380,572000,0.380 20171213,0.375,0.380,0.370,0.380,931800,0.380 20171214,0.375,0.380,0.370,0.380,1248000,0.380 20171215,0.375,0.380,0.375,0.380,985000,0.380 20171218,0.375,0.380,0.375,0.380,387500,0.380 20171219,0.375,0.380,0.370,0.380,902800,0.380 20171220,0.380,0.380,0.370,0.380,1050000,0.380 20171221,0.375,0.380,0.370,0.380,1281200,0.380 20171222,0.375,0.380,0.370,0.375,910800,0.375 20171226,0.370,0.380,0.370,0.375,943000,0.375 20171227,0.375,0.375,0.370,0.375,1652200,0.375 20171228,0.375,0.380,0.375,0.380,494000,0.380 20171229,0.370,0.375,0.370,0.375,535000,0.375 20180102,0.375,0.375,0.370,0.375,114000,0.375 20180103,0.370,0.375,0.365,0.375,846200,0.375 20180104,0.370,0.375,0.370,0.375,623300,0.375 20180105,0.370,0.380,0.370,0.380,889700,0.380 20180108,0.375,0.375,0.370,0.370,937200,0.370 20180109,0.375,0.380,0.370,0.380,1336300,0.380 20180110,0.390,0.410,0.390,0.390,3859500,0.390 20180111,0.395,0.395,0.380,0.385,659500,0.385 20180112,0.385,0.385,0.375,0.385,198100,0.385