Date,Open,High,Low,Close,Volume,AdjustedClose 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 20171115,0.615,0.615,0.600,0.605,672500,0.605 20171116,0.605,0.635,0.600,0.635,1417300,0.635 20171117,0.630,0.630,0.615,0.615,292700,0.615 20171120,0.615,0.615,0.595,0.600,450200,0.600 20171121,0.595,0.605,0.595,0.605,864700,0.605 20171122,0.600,0.615,0.595,0.605,313100,0.605 20171123,0.605,0.605,0.590,0.595,194800,0.595 20171124,0.595,0.600,0.590,0.600,27400,0.600 20171127,0.600,0.600,0.585,0.585,205000,0.585 20171128,0.590,0.590,0.575,0.580,1382300,0.580 20171129,0.580,0.580,0.535,0.535,2349100,0.535 20171130,0.535,0.535,0.500,0.505,2792300,0.505 20171204,0.505,0.520,0.500,0.500,3550200,0.500 20171205,0.505,0.510,0.500,0.505,2997700,0.505 20171206,0.505,0.510,0.500,0.505,1107000,0.505 20171207,0.505,0.530,0.500,0.530,2307000,0.530