Date,Open,High,Low,Close,Volume,AdjustedClose 20170816,1.100,1.130,1.100,1.120,3873400,1.120 20170817,1.120,1.150,1.120,1.140,8557600,1.140 20170818,1.120,1.130,1.110,1.120,3860900,1.120 20170821,1.120,1.130,1.120,1.120,1492900,1.120 20170822,1.120,1.140,1.120,1.130,2364300,1.130 20170823,1.140,1.140,1.130,1.130,7549800,1.130 20170824,1.130,1.150,1.120,1.150,4862900,1.150 20170825,1.150,1.150,1.130,1.150,3263700,1.150 20170828,1.140,1.150,1.130,1.130,1626200,1.130 20170829,1.130,1.130,1.110,1.120,1706600,1.120 20170830,1.130,1.150,1.130,1.150,2038400,1.150 20170905,1.130,1.130,1.100,1.110,4112300,1.110 20170906,1.110,1.120,1.090,1.110,2697800,1.110 20170907,1.120,1.150,1.110,1.140,4975900,1.140 20170908,1.140,1.150,1.120,1.120,1356100,1.120 20170911,1.120,1.140,1.110,1.130,2976100,1.130 20170912,1.130,1.140,1.120,1.130,2444600,1.130 20170913,1.130,1.130,1.110,1.110,1365500,1.110 20170914,1.120,1.130,1.110,1.110,1582200,1.110 20170915,1.120,1.120,1.100,1.100,2338300,1.100 20170918,1.110,1.120,1.090,1.090,5331800,1.090 20170919,1.100,1.120,1.100,1.110,2029800,1.110 20170920,1.110,1.120,1.110,1.110,2913500,1.110 20170921,1.110,1.110,1.100,1.100,1464800,1.100 20170925,1.100,1.110,1.080,1.090,2610200,1.090 20170926,1.090,1.090,1.080,1.080,2738500,1.080 20170927,1.080,1.090,1.080,1.090,1562800,1.090 20170928,1.090,1.100,1.080,1.090,2525800,1.090 20170929,1.090,1.090,1.080,1.090,1422000,1.090 20171002,1.090,1.090,1.070,1.070,1423300,1.070 20171003,1.070,1.080,1.060,1.070,1603900,1.070 20171004,1.060,1.080,1.060,1.060,1588000,1.060 20171005,1.060,1.090,1.060,1.070,2019300,1.070 20171006,1.080,1.090,1.070,1.090,1585700,1.090 20171009,1.080,1.090,1.080,1.090,1231100,1.090 20171010,1.080,1.080,1.060,1.060,2506600,1.060 20171011,1.070,1.090,1.070,1.080,2268000,1.080 20171012,1.080,1.100,1.070,1.080,1308900,1.080 20171013,1.090,1.100,1.080,1.100,1793900,1.100 20171016,1.100,1.180,1.100,1.150,20649500,1.150 20171017,1.160,1.160,1.120,1.140,4753300,1.140 20171019,1.140,1.160,1.130,1.160,4486300,1.160 20171020,1.160,1.170,1.130,1.150,3718100,1.150 20171023,1.150,1.180,1.150,1.160,3180100,1.160 20171024,1.160,1.170,1.140,1.150,2247700,1.150 20171025,1.150,1.160,1.140,1.150,1881300,1.150 20171026,1.140,1.170,1.130,1.160,2025400,1.160 20171027,1.160,1.180,1.150,1.160,3639800,1.160 20171101,1.010,1.100,0.910,0.950,366503100,0.950 20171102,0.960,1.010,0.960,0.990,92231900,0.990 20171103,0.990,0.995,0.975,0.980,27963500,0.980 20171106,0.995,1.010,0.985,0.985,40624000,0.985 20171107,0.995,0.995,0.970,0.980,31517500,0.980 20171108,0.985,1.010,0.970,0.990,48726000,0.990 20171109,0.985,0.995,0.985,0.985,14201100,0.985 20171110,0.985,0.995,0.980,0.985,9024400,0.985 20171113,0.985,1.000,0.985,0.995,22281400,0.995 20171114,0.995,1.000,0.980,0.985,13011200,0.985