Date,Open,High,Low,Close,Volume,AdjustedClose 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 20180115,0.385,0.385,0.375,0.375,333100,0.375 20180116,0.375,0.375,0.365,0.370,1489800,0.370 20180117,0.370,0.375,0.370,0.375,481600,0.375 20180118,0.375,0.375,0.370,0.375,653800,0.375 20180119,0.375,0.375,0.370,0.375,1305000,0.375 20180122,0.375,0.375,0.370,0.370,622200,0.370 20180123,0.375,0.375,0.370,0.375,786300,0.375 20180124,0.375,0.375,0.375,0.375,686000,0.375 20180125,0.375,0.375,0.370,0.375,475000,0.375 20180126,0.375,0.375,0.370,0.375,297000,0.375 20180129,0.375,0.375,0.370,0.375,874000,0.375 20180130,0.370,0.375,0.370,0.375,1011800,0.375 20180202,0.375,0.375,0.370,0.375,504000,0.375 20180205,0.370,0.375,0.370,0.375,500700,0.375 20180206,0.370,0.375,0.365,0.375,2226100,0.375 20180207,0.370,0.375,0.370,0.370,685000,0.370 20180208,0.370,0.380,0.370,0.380,1000700,0.380 20180209,0.370,0.380,0.370,0.380,1062600,0.380 20180212,0.375,0.380,0.375,0.380,1790400,0.380 20180213,0.380,0.385,0.380,0.385,643000,0.385 20180214,0.380,0.385,0.380,0.385,1941600,0.385