Date,Open,High,Low,Close,Volume,AdjustedClose 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 20180315,0.360,0.360,0.355,0.360,1918000,0.360 20180316,0.355,0.360,0.350,0.360,2392000,0.360 20180319,0.355,0.355,0.330,0.355,3111200,0.355 20180320,0.350,0.350,0.340,0.345,1222800,0.345 20180321,0.345,0.345,0.345,0.345,1215100,0.345 20180322,0.345,0.345,0.335,0.345,2562200,0.345 20180323,0.335,0.340,0.335,0.335,2191700,0.335 20180326,0.340,0.355,0.335,0.355,1604000,0.355 20180327,0.360,0.365,0.360,0.365,1472700,0.365 20180328,0.365,0.365,0.340,0.365,2320500,0.365 20180329,0.370,0.370,0.355,0.365,1795400,0.365 20180330,0.365,0.365,0.355,0.365,1435600,0.365 20180402,0.365,0.370,0.365,0.370,1369300,0.370 20180403,0.365,0.365,0.360,0.365,2317900,0.365 20180404,0.370,0.370,0.360,0.365,2432800,0.365 20180405,0.365,0.375,0.360,0.375,1983000,0.375 20180406,0.375,0.375,0.360,0.370,1608100,0.370 20180409,0.360,0.370,0.360,0.370,2495000,0.370 20180410,0.370,0.380,0.365,0.380,1337100,0.380 20180411,0.375,0.375,0.370,0.375,793000,0.375 20180412,0.375,0.375,0.370,0.375,1492300,0.375 20180413,0.370,0.370,0.370,0.370,1445400,0.370 20180416,0.375,0.380,0.375,0.380,3897700,0.380