Date,Open,High,Low,Close,Volume,AdjustedClose 20171213,0.510,0.510,0.500,0.505,791500,0.505 20171214,0.510,0.515,0.510,0.510,446500,0.510 20171215,0.515,0.530,0.510,0.515,895400,0.515 20171218,0.525,0.535,0.520,0.525,791600,0.525 20171219,0.525,0.525,0.515,0.520,273800,0.520 20171220,0.515,0.520,0.505,0.515,623900,0.515 20171221,0.510,0.515,0.500,0.500,2122300,0.500 20171222,0.500,0.500,0.495,0.500,970000,0.500 20171226,0.500,0.505,0.500,0.500,551400,0.500 20171227,0.500,0.515,0.495,0.515,923600,0.515 20171228,0.515,0.515,0.500,0.505,442900,0.505 20171229,0.505,0.510,0.505,0.505,282600,0.505 20180102,0.510,0.530,0.510,0.525,1169400,0.525 20180103,0.520,0.535,0.520,0.520,943900,0.520 20180104,0.515,0.525,0.510,0.525,482600,0.525 20180105,0.530,0.540,0.530,0.540,843700,0.540 20180108,0.540,0.545,0.535,0.540,377300,0.540 20180109,0.540,0.580,0.530,0.570,2860000,0.570 20180110,0.570,0.585,0.565,0.565,1356200,0.565 20180111,0.570,0.570,0.540,0.550,711100,0.550 20180112,0.555,0.560,0.545,0.555,407400,0.555 20180115,0.555,0.555,0.535,0.540,623000,0.540 20180116,0.540,0.540,0.525,0.530,484500,0.530 20180117,0.530,0.530,0.520,0.520,153500,0.520 20180118,0.520,0.520,0.515,0.520,127300,0.520 20180119,0.515,0.520,0.510,0.510,792400,0.510 20180122,0.510,0.515,0.505,0.505,738500,0.505 20180123,0.505,0.525,0.505,0.525,390800,0.525 20180124,0.515,0.525,0.515,0.520,319300,0.520 20180125,0.525,0.525,0.510,0.510,385500,0.510 20180126,0.515,0.515,0.500,0.500,2237100,0.500 20180129,0.515,0.515,0.500,0.505,1121000,0.505 20180130,0.505,0.505,0.495,0.500,2594600,0.500 20180202,0.500,0.500,0.480,0.480,3419800,0.480 20180205,0.480,0.500,0.475,0.495,3958900,0.495 20180206,0.485,0.485,0.470,0.475,1376400,0.475 20180207,0.485,0.490,0.470,0.475,1704900,0.475 20180208,0.490,0.510,0.490,0.495,2171000,0.495 20180209,0.475,0.490,0.475,0.485,512800,0.485 20180212,0.490,0.500,0.485,0.490,847400,0.490 20180213,0.490,0.495,0.485,0.495,714500,0.495 20180214,0.495,0.510,0.495,0.510,954400,0.510 20180215,0.510,0.510,0.495,0.510,36000,0.510 20180219,0.500,0.510,0.500,0.505,426200,0.505 20180220,0.505,0.510,0.505,0.505,172300,0.505 20180221,0.510,0.520,0.505,0.515,741100,0.515 20180222,0.515,0.530,0.515,0.520,1230900,0.520 20180223,0.525,0.525,0.520,0.520,479200,0.520 20180226,0.515,0.515,0.510,0.510,275000,0.510 20180227,0.510,0.520,0.500,0.515,743800,0.515 20180228,0.515,0.525,0.505,0.505,780600,0.505 20180301,0.500,0.510,0.500,0.505,113100,0.505 20180302,0.505,0.505,0.500,0.500,215600,0.500 20180305,0.500,0.500,0.485,0.485,309300,0.485 20180306,0.485,0.500,0.485,0.485,150500,0.485 20180307,0.485,0.490,0.470,0.470,1017600,0.470 20180308,0.485,0.485,0.465,0.465,887700,0.465 20180309,0.470,0.475,0.470,0.475,862700,0.475 20180312,0.480,0.480,0.475,0.480,103500,0.480 20180313,0.480,0.485,0.475,0.475,273000,0.475