Date,Open,High,Low,Close,Volume,AdjustedClose 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 20171208,0.530,0.530,0.510,0.515,655200,0.515 20171211,0.515,0.520,0.505,0.520,189100,0.520 20171212,0.515,0.520,0.510,0.510,217000,0.510 20171213,0.510,0.510,0.500,0.505,791500,0.505 20171214,0.510,0.515,0.510,0.510,446500,0.510 20171215,0.515,0.530,0.510,0.515,895400,0.515 20171218,0.525,0.535,0.520,0.525,791600,0.525 20171219,0.525,0.525,0.515,0.520,273800,0.520 20171220,0.515,0.520,0.505,0.515,623900,0.515 20171221,0.510,0.515,0.500,0.500,2122300,0.500 20171222,0.500,0.500,0.495,0.500,970000,0.500 20171226,0.500,0.505,0.500,0.500,551400,0.500 20171227,0.500,0.515,0.495,0.515,923600,0.515 20171228,0.515,0.515,0.500,0.505,442900,0.505 20171229,0.505,0.510,0.505,0.505,282600,0.505 20180102,0.510,0.530,0.510,0.525,1169400,0.525 20180103,0.520,0.535,0.520,0.520,943900,0.520 20180104,0.515,0.525,0.510,0.525,482600,0.525 20180105,0.530,0.540,0.530,0.540,843700,0.540 20180108,0.540,0.545,0.535,0.540,377300,0.540 20180109,0.540,0.580,0.530,0.570,2860000,0.570 20180110,0.570,0.585,0.565,0.565,1356200,0.565 20180111,0.570,0.570,0.540,0.550,711100,0.550 20180112,0.555,0.560,0.545,0.555,407400,0.555