Date,Open,High,Low,Close,Volume,AdjustedClose 20170816,0.545,0.550,0.545,0.550,552900,0.550 20170817,0.550,0.570,0.550,0.560,823300,0.560 20170818,0.560,0.560,0.550,0.555,440500,0.555 20170821,0.555,0.565,0.555,0.560,177700,0.560 20170822,0.570,0.595,0.570,0.575,742600,0.575 20170823,0.580,0.580,0.560,0.565,390500,0.565 20170824,0.560,0.575,0.560,0.570,559400,0.570 20170825,0.570,0.575,0.570,0.575,1057000,0.575 20170828,0.580,0.590,0.575,0.575,1326600,0.575 20170829,0.580,0.580,0.570,0.570,131200,0.570 20170830,0.580,0.580,0.555,0.565,582200,0.565 20170905,0.585,0.625,0.580,0.605,7959800,0.605 20170906,0.610,0.640,0.605,0.625,5055600,0.625 20170907,0.625,0.635,0.615,0.620,2864400,0.620 20170908,0.615,0.625,0.610,0.615,4930800,0.615 20170911,0.630,0.655,0.630,0.650,6288800,0.650 20170912,0.655,0.665,0.645,0.665,3788600,0.665 20170913,0.670,0.670,0.625,0.625,3683800,0.625 20170914,0.630,0.640,0.625,0.640,716500,0.640 20170915,0.640,0.640,0.625,0.630,1174500,0.630 20170918,0.635,0.660,0.635,0.655,3125700,0.655 20170919,0.655,0.655,0.630,0.635,1005700,0.635 20170920,0.635,0.645,0.630,0.635,689500,0.635 20170921,0.635,0.650,0.630,0.645,802800,0.645 20170925,0.645,0.645,0.620,0.625,1368400,0.625 20170926,0.620,0.625,0.620,0.620,560600,0.620 20170927,0.620,0.620,0.610,0.620,797200,0.620 20170928,0.615,0.615,0.605,0.605,454000,0.605 20170929,0.605,0.615,0.605,0.615,633900,0.615 20171002,0.615,0.615,0.600,0.600,529600,0.600 20171003,0.630,0.665,0.615,0.655,6189900,0.655 20171004,0.660,0.685,0.645,0.670,7510300,0.670 20171005,0.675,0.675,0.655,0.655,2283200,0.655 20171006,0.655,0.685,0.655,0.675,3444600,0.675 20171009,0.675,0.675,0.660,0.675,1107800,0.675 20171010,0.675,0.690,0.655,0.670,1831900,0.670 20171011,0.670,0.675,0.660,0.665,627400,0.665 20171012,0.665,0.665,0.650,0.650,523100,0.650 20171013,0.650,0.665,0.650,0.660,609300,0.660 20171016,0.655,0.680,0.655,0.670,2543800,0.670 20171017,0.670,0.670,0.660,0.665,204000,0.665 20171019,0.660,0.665,0.655,0.655,271400,0.655 20171020,0.650,0.650,0.640,0.650,388900,0.650 20171023,0.645,0.650,0.640,0.645,481000,0.645 20171024,0.645,0.650,0.645,0.650,192800,0.650 20171025,0.640,0.645,0.635,0.635,269700,0.635 20171026,0.635,0.665,0.635,0.650,820300,0.650 20171027,0.655,0.655,0.635,0.640,416700,0.640 20171030,0.640,0.650,0.640,0.650,68600,0.650 20171031,0.650,0.660,0.640,0.660,849900,0.660 20171101,0.655,0.660,0.645,0.650,149900,0.650 20171102,0.650,0.650,0.640,0.645,225500,0.645 20171103,0.640,0.645,0.635,0.640,99100,0.640 20171106,0.630,0.635,0.625,0.630,358400,0.630 20171107,0.625,0.630,0.620,0.630,774900,0.630 20171108,0.625,0.640,0.625,0.630,403500,0.630 20171109,0.640,0.640,0.625,0.625,316600,0.625 20171110,0.625,0.625,0.615,0.625,1464100,0.625 20171113,0.620,0.620,0.615,0.615,92600,0.615 20171114,0.615,0.620,0.615,0.615,185000,0.615