Date,Open,High,Low,Close,Volume,AdjustedClose 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 20180115,0.700,0.705,0.700,0.705,1106200,0.705 20180116,0.705,0.710,0.700,0.705,2139100,0.705 20180117,0.705,0.710,0.705,0.710,348600,0.710 20180118,0.705,0.710,0.705,0.705,316800,0.705 20180119,0.705,0.710,0.705,0.710,454000,0.710 20180122,0.710,0.710,0.705,0.710,868100,0.710 20180123,0.705,0.710,0.705,0.710,243700,0.710 20180124,0.705,0.705,0.700,0.705,409600,0.705 20180125,0.700,0.705,0.700,0.700,1007300,0.700 20180126,0.700,0.700,0.695,0.700,337600,0.700 20180129,0.700,0.700,0.695,0.695,316900,0.695 20180130,0.700,0.700,0.690,0.700,503200,0.700 20180131,0.695,0.700,0.690,0.695,421100,0.695 20180201,0.695,0.700,0.695,0.700,369700,0.700 20180202,0.695,0.700,0.695,0.700,383200,0.700 20180205,0.695,0.695,0.685,0.695,1123500,0.695 20180206,0.690,0.690,0.670,0.680,1773500,0.680 20180207,0.675,0.690,0.675,0.690,828500,0.690 20180208,0.685,0.685,0.670,0.675,1089000,0.675 20180209,0.670,0.670,0.660,0.665,1164100,0.665 20180212,0.665,0.670,0.665,0.670,561700,0.670 20180213,0.670,0.670,0.660,0.665,529400,0.665