Date,Open,High,Low,Close,Volume,AdjustedClose 20171019,0.750,0.755,0.750,0.750,1570300,0.750 20171020,0.750,0.755,0.745,0.745,1672200,0.745 20171023,0.750,0.755,0.745,0.755,1756000,0.755 20171024,0.750,0.755,0.745,0.745,1562700,0.745 20171025,0.745,0.755,0.745,0.745,1963500,0.745 20171026,0.745,0.750,0.745,0.750,1822200,0.750 20171027,0.745,0.750,0.740,0.750,1442900,0.750 20171030,0.750,0.750,0.745,0.750,847200,0.750 20171031,0.750,0.750,0.745,0.750,1079400,0.750 20171101,0.750,0.755,0.750,0.755,1233000,0.755 20171102,0.750,0.760,0.750,0.760,1367400,0.760 20171103,0.760,0.770,0.760,0.770,1737200,0.770 20171106,0.770,0.775,0.765,0.770,2477600,0.770 20171107,0.770,0.775,0.770,0.775,1615900,0.775 20171108,0.770,0.775,0.770,0.775,929600,0.775 20171109,0.770,0.770,0.760,0.760,1512900,0.760 20171110,0.760,0.770,0.760,0.770,2433600,0.770 20171113,0.765,0.770,0.760,0.760,1507800,0.760 20171114,0.720,0.720,0.690,0.710,12215300,0.710 20171115,0.705,0.710,0.700,0.710,2065700,0.710 20171116,0.705,0.710,0.700,0.710,1197300,0.710 20171117,0.710,0.710,0.700,0.705,3558900,0.705 20171120,0.705,0.705,0.695,0.700,2744600,0.700 20171121,0.695,0.700,0.675,0.685,6454800,0.685 20171122,0.680,0.695,0.680,0.695,2036800,0.695 20171123,0.695,0.700,0.690,0.700,1281700,0.700 20171124,0.695,0.705,0.695,0.705,528200,0.705 20171127,0.705,0.705,0.695,0.695,1752000,0.695 20171128,0.700,0.700,0.695,0.695,798500,0.695 20171129,0.695,0.700,0.695,0.700,831300,0.700 20171130,0.695,0.700,0.690,0.690,2312500,0.690 20171201,0.695,0.700,0.685,0.685,2786126,0.685 20171204,0.675,0.695,0.670,0.690,3106100,0.690 20171205,0.690,0.695,0.685,0.685,773300,0.685 20171206,0.690,0.690,0.685,0.690,1013700,0.690 20171207,0.685,0.690,0.685,0.685,698400,0.685 20171208,0.690,0.690,0.685,0.690,1200700,0.690 20171211,0.690,0.690,0.680,0.685,3028100,0.685 20171212,0.685,0.690,0.685,0.690,510500,0.690 20171213,0.685,0.690,0.680,0.685,1001200,0.685 20171214,0.685,0.690,0.680,0.685,444300,0.685 20171215,0.690,0.690,0.680,0.680,975500,0.680 20171218,0.680,0.685,0.670,0.670,3001500,0.670 20171219,0.675,0.675,0.670,0.675,1292400,0.675 20171220,0.670,0.675,0.670,0.675,1114800,0.675 20171221,0.670,0.675,0.665,0.670,1383300,0.670 20171222,0.670,0.675,0.665,0.675,1148400,0.675 20171226,0.670,0.675,0.670,0.675,656400,0.675 20171227,0.675,0.680,0.670,0.680,690800,0.680 20171228,0.680,0.685,0.680,0.680,624500,0.680 20171229,0.685,0.685,0.680,0.685,1098800,0.685 20180102,0.680,0.685,0.680,0.685,177300,0.685 20180103,0.685,0.690,0.680,0.685,524100,0.685 20180104,0.690,0.690,0.680,0.690,1334900,0.690 20180105,0.685,0.690,0.685,0.690,328800,0.690 20180108,0.685,0.690,0.680,0.685,1051800,0.685 20180109,0.685,0.690,0.680,0.685,1151400,0.685 20180110,0.690,0.690,0.685,0.690,833500,0.690 20180111,0.685,0.690,0.685,0.685,632000,0.685 20180112,0.690,0.700,0.690,0.700,2064400,0.700