Date,Open,High,Low,Close,Volume,AdjustedClose 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 20171115,0.985,0.990,0.980,0.985,7477700,0.985 20171116,0.985,0.990,0.965,0.970,13956700,0.970 20171117,0.975,0.980,0.965,0.965,7665700,0.965 20171120,0.970,0.975,0.965,0.970,4692200,0.970 20171121,0.970,0.975,0.960,0.960,4179700,0.960 20171122,0.965,0.970,0.960,0.970,5528200,0.970 20171123,0.970,0.975,0.960,0.960,3683500,0.960 20171124,0.965,0.965,0.960,0.960,3046500,0.960 20171127,0.960,0.970,0.955,0.960,3727600,0.960 20171128,0.960,0.960,0.950,0.950,4837300,0.950 20171129,0.955,0.965,0.950,0.955,5040300,0.955 20171130,0.960,0.960,0.950,0.955,3469400,0.955 20171204,0.965,0.970,0.950,0.950,2891000,0.950 20171205,0.960,0.960,0.925,0.935,4358100,0.935 20171206,0.940,0.945,0.930,0.935,2788700,0.935 20171207,0.935,0.940,0.910,0.930,3704500,0.930