Date,Open,High,Low,Close,Volume,AdjustedClose 20170912,0.645,0.650,0.640,0.640,3319300,0.640 20170913,0.645,0.645,0.640,0.645,2307900,0.645 20170914,0.645,0.645,0.635,0.635,2235300,0.635 20170915,0.635,0.635,0.625,0.635,3898400,0.635 20170918,0.635,0.635,0.625,0.625,2891700,0.625 20170919,0.625,0.650,0.625,0.630,5903000,0.630 20170920,0.635,0.635,0.625,0.630,1362300,0.630 20170921,0.630,0.635,0.625,0.630,2221300,0.630 20170925,0.630,0.645,0.625,0.625,3131500,0.625 20170926,0.625,0.625,0.610,0.620,4619600,0.620 20170927,0.620,0.625,0.615,0.620,885900,0.620 20170928,0.625,0.630,0.620,0.625,1103500,0.625 20170929,0.630,0.640,0.625,0.635,1451500,0.635 20171002,0.635,0.640,0.625,0.630,1033000,0.630 20171003,0.635,0.640,0.625,0.630,942000,0.630 20171004,0.630,0.645,0.630,0.640,2009700,0.640 20171005,0.645,0.675,0.645,0.665,6396600,0.665 20171006,0.665,0.670,0.655,0.660,1673800,0.660 20171009,0.665,0.665,0.640,0.650,908400,0.650 20171010,0.660,0.685,0.655,0.670,7980900,0.670 20171011,0.675,0.675,0.665,0.665,1480400,0.665 20171012,0.665,0.665,0.655,0.660,830900,0.660 20171013,0.660,0.660,0.645,0.650,1711700,0.650 20171016,0.650,0.665,0.645,0.660,2058900,0.660 20171017,0.655,0.665,0.650,0.650,1361900,0.650 20171019,0.650,0.655,0.650,0.650,1187100,0.650 20171020,0.655,0.670,0.655,0.660,3899500,0.660 20171023,0.660,0.665,0.640,0.655,6674100,0.655 20171024,0.650,0.660,0.645,0.645,1043100,0.645 20171025,0.650,0.650,0.645,0.645,1460100,0.645 20171026,0.645,0.660,0.645,0.650,1652800,0.650 20171027,0.655,0.660,0.650,0.660,2000100,0.660 20171030,0.660,0.665,0.655,0.665,2156800,0.665 20171031,0.665,0.675,0.660,0.665,3005100,0.665 20171101,0.665,0.670,0.660,0.665,1873400,0.665 20171102,0.665,0.670,0.665,0.670,1922200,0.670 20171103,0.675,0.675,0.655,0.660,2427200,0.660 20171106,0.660,0.665,0.645,0.660,2889800,0.660 20171107,0.660,0.660,0.645,0.645,2064800,0.645 20171108,0.645,0.650,0.645,0.645,1084100,0.645 20171109,0.645,0.655,0.645,0.650,969500,0.650 20171110,0.650,0.650,0.645,0.650,1150300,0.650 20171113,0.650,0.655,0.645,0.645,1403300,0.645 20171114,0.650,0.650,0.640,0.645,1020200,0.645 20171115,0.645,0.645,0.635,0.645,1787500,0.645 20171116,0.640,0.640,0.630,0.635,1492300,0.635 20171117,0.635,0.640,0.630,0.635,1193500,0.635 20171120,0.640,0.640,0.630,0.630,734300,0.630 20171121,0.630,0.635,0.610,0.610,3515800,0.610 20171122,0.615,0.630,0.610,0.625,3312800,0.625 20171123,0.630,0.630,0.615,0.620,1443800,0.620 20171124,0.620,0.620,0.615,0.620,536300,0.620 20171127,0.620,0.620,0.600,0.605,1910000,0.605 20171128,0.605,0.605,0.600,0.605,911100,0.605 20171129,0.610,0.610,0.605,0.610,552800,0.610 20171130,0.610,0.610,0.600,0.600,1901900,0.600 20171204,0.605,0.605,0.595,0.600,951600,0.600 20171205,0.600,0.605,0.600,0.605,525800,0.605 20171206,0.605,0.610,0.600,0.600,1088900,0.600 20171207,0.605,0.605,0.595,0.595,788200,0.595