Date,Open,High,Low,Close,Volume,AdjustedClose 20171019,0.695,0.695,0.685,0.690,4394100,0.690 20171020,0.680,0.685,0.675,0.675,1716000,0.675 20171023,0.680,0.680,0.675,0.675,1235400,0.675 20171024,0.675,0.680,0.675,0.680,756600,0.680 20171025,0.675,0.680,0.670,0.675,2806000,0.675 20171026,0.675,0.675,0.670,0.675,966400,0.675 20171027,0.675,0.675,0.670,0.670,1640800,0.670 20171030,0.670,0.670,0.665,0.670,2924300,0.670 20171031,0.665,0.670,0.660,0.660,2081000,0.660 20171101,0.660,0.665,0.660,0.660,3495000,0.660 20171102,0.660,0.665,0.655,0.660,2615000,0.660 20171103,0.660,0.665,0.655,0.660,1426100,0.660 20171106,0.665,0.665,0.660,0.660,1779800,0.660 20171107,0.660,0.660,0.655,0.655,1873500,0.655 20171108,0.655,0.660,0.655,0.660,3178400,0.660 20171109,0.660,0.660,0.650,0.655,3149400,0.655 20171110,0.655,0.660,0.655,0.655,2693400,0.655 20171113,0.655,0.660,0.655,0.655,2559300,0.655 20171114,0.660,0.660,0.655,0.655,1256000,0.655 20171115,0.655,0.660,0.655,0.655,3179600,0.655 20171116,0.655,0.655,0.650,0.650,4730800,0.650 20171117,0.650,0.650,0.645,0.645,1731800,0.645 20171120,0.645,0.650,0.645,0.645,2157500,0.645 20171121,0.645,0.645,0.640,0.640,3754700,0.640 20171122,0.640,0.645,0.640,0.645,1346600,0.645 20171123,0.640,0.645,0.640,0.645,987000,0.645 20171124,0.645,0.645,0.640,0.640,4313400,0.640 20171127,0.640,0.640,0.635,0.640,1962800,0.640 20171128,0.640,0.655,0.640,0.650,1860300,0.650 20171129,0.650,0.655,0.650,0.655,445500,0.655 20171130,0.655,0.660,0.650,0.660,849000,0.660 20171201,0.660,0.660,0.650,0.650,741700,0.650 20171204,0.655,0.655,0.650,0.655,552700,0.655 20171205,0.655,0.655,0.645,0.655,1313400,0.655 20171206,0.650,0.655,0.645,0.650,724000,0.650 20171207,0.645,0.650,0.645,0.645,1036000,0.645 20171208,0.645,0.650,0.640,0.650,558600,0.650 20171211,0.645,0.650,0.640,0.640,1503800,0.640 20171212,0.645,0.650,0.645,0.650,814100,0.650 20171213,0.650,0.650,0.645,0.650,439800,0.650 20171214,0.650,0.650,0.645,0.650,146100,0.650 20171215,0.645,0.665,0.645,0.665,2461700,0.665 20171218,0.665,0.665,0.655,0.660,803100,0.660 20171219,0.660,0.660,0.645,0.650,2184400,0.650 20171220,0.650,0.660,0.650,0.655,2710500,0.655 20171221,0.655,0.665,0.655,0.660,1594100,0.660 20171222,0.660,0.665,0.660,0.665,1835400,0.665 20171226,0.665,0.670,0.665,0.670,1034600,0.670 20171227,0.665,0.670,0.665,0.670,663400,0.670 20171228,0.670,0.675,0.670,0.675,1783400,0.675 20171229,0.675,0.675,0.665,0.670,790700,0.670 20180102,0.670,0.680,0.670,0.680,1994100,0.680 20180103,0.680,0.690,0.680,0.685,2474500,0.685 20180104,0.685,0.700,0.685,0.700,2396200,0.700 20180105,0.700,0.700,0.690,0.695,2903200,0.695 20180108,0.695,0.710,0.690,0.705,3325700,0.705 20180109,0.705,0.710,0.700,0.705,1874400,0.705 20180110,0.710,0.715,0.705,0.710,2443400,0.710 20180111,0.710,0.715,0.705,0.715,2533000,0.715 20180112,0.715,0.720,0.715,0.715,2255300,0.715