Date,Open,High,Low,Close,Volume,AdjustedClose 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 20171208,0.590,0.595,0.575,0.580,1632900,0.580 20171211,0.580,0.590,0.580,0.585,284000,0.585 20171212,0.585,0.600,0.585,0.595,1571700,0.595 20171213,0.600,0.620,0.595,0.615,2504800,0.615 20171214,0.620,0.620,0.610,0.615,316900,0.615 20171215,0.610,0.620,0.605,0.605,547300,0.605 20171218,0.605,0.615,0.605,0.605,661200,0.605 20171219,0.605,0.610,0.600,0.600,751700,0.600 20171220,0.600,0.610,0.600,0.605,661000,0.605 20171221,0.600,0.610,0.600,0.600,461700,0.600 20171222,0.600,0.605,0.595,0.600,512900,0.600 20171226,0.605,0.610,0.600,0.605,472200,0.605 20171227,0.605,0.610,0.600,0.605,988500,0.605 20171228,0.610,0.610,0.600,0.610,738000,0.610 20171229,0.600,0.610,0.600,0.605,976500,0.605 20180102,0.610,0.615,0.605,0.610,1460500,0.610 20180103,0.610,0.640,0.605,0.635,2851900,0.635 20180104,0.635,0.640,0.625,0.630,1550900,0.630 20180105,0.630,0.640,0.625,0.630,1004500,0.630 20180108,0.630,0.670,0.630,0.665,5553700,0.665 20180109,0.665,0.665,0.640,0.640,2103900,0.640 20180110,0.640,0.645,0.635,0.640,1304700,0.640 20180111,0.640,0.640,0.625,0.630,1000500,0.630 20180112,0.640,0.655,0.635,0.635,1838800,0.635