Date,Open,High,Low,Close,Volume,AdjustedClose 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 20180115,0.715,0.720,0.715,0.720,838300,0.720 20180116,0.720,0.720,0.710,0.715,4220200,0.715 20180117,0.710,0.710,0.700,0.705,4088400,0.705 20180118,0.695,0.700,0.690,0.700,2612100,0.700 20180119,0.700,0.705,0.700,0.705,4437800,0.705 20180122,0.705,0.710,0.700,0.705,3901400,0.705 20180123,0.705,0.710,0.700,0.700,1446400,0.700 20180124,0.700,0.705,0.695,0.705,2274500,0.705 20180125,0.705,0.705,0.700,0.700,2438900,0.700 20180126,0.685,0.690,0.680,0.690,1337100,0.690 20180129,0.685,0.690,0.680,0.690,1288400,0.690 20180130,0.685,0.690,0.680,0.685,1376800,0.685 20180131,0.680,0.685,0.670,0.675,3252200,0.675 20180201,0.675,0.685,0.670,0.685,2154800,0.685 20180202,0.680,0.685,0.675,0.680,1136100,0.680 20180205,0.675,0.680,0.655,0.675,3156100,0.675 20180206,0.660,0.665,0.650,0.655,4038600,0.655 20180207,0.660,0.670,0.660,0.660,2305600,0.660 20180208,0.660,0.665,0.660,0.660,1336900,0.660 20180209,0.655,0.655,0.650,0.650,2206600,0.650 20180212,0.650,0.655,0.645,0.645,1218900,0.645 20180213,0.650,0.650,0.645,0.650,906200,0.650 20180214,0.650,0.650,0.645,0.645,535500,0.645