Date,Open,High,Low,Close,Volume,AdjustedClose 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 20180215,0.385,0.400,0.385,0.390,447300,0.390 20180219,0.395,0.395,0.390,0.395,840200,0.395 20180220,0.395,0.395,0.385,0.390,854000,0.390 20180221,0.385,0.385,0.380,0.385,1793400,0.385 20180222,0.385,0.385,0.380,0.385,1231000,0.385 20180223,0.385,0.390,0.380,0.380,1391700,0.380 20180226,0.380,0.385,0.375,0.385,1030500,0.385 20180227,0.385,0.385,0.375,0.385,1950200,0.385 20180228,0.385,0.385,0.380,0.380,1126100,0.380 20180301,0.380,0.385,0.380,0.380,1278700,0.380 20180302,0.380,0.380,0.370,0.375,1341000,0.375 20180305,0.375,0.375,0.365,0.375,1003100,0.375 20180306,0.370,0.370,0.360,0.370,1045000,0.370 20180307,0.365,0.380,0.360,0.375,2141200,0.375 20180308,0.375,0.380,0.370,0.375,1161300,0.375 20180309,0.375,0.380,0.370,0.375,1459100,0.375 20180312,0.370,0.375,0.370,0.370,1952100,0.370 20180313,0.365,0.365,0.355,0.360,2661800,0.360 20180314,0.360,0.360,0.350,0.360,1541400,0.360