Date,Open,High,Low,Close,Volume,AdjustedClose 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 20171208,0.920,0.930,0.910,0.910,5451100,0.910 20171211,0.910,0.940,0.890,0.925,7472400,0.925 20171212,0.925,0.925,0.910,0.920,2175500,0.920 20171213,0.920,0.930,0.910,0.920,4843700,0.920 20171214,0.920,0.950,0.915,0.930,32793500,0.930 20171215,0.930,0.935,0.920,0.920,7349900,0.920 20171218,0.925,0.925,0.915,0.915,5822800,0.915 20171219,0.930,0.930,0.915,0.915,6288600,0.915 20171220,0.915,0.930,0.915,0.920,7657600,0.920 20171221,0.920,0.925,0.915,0.915,3470100,0.915 20171222,0.920,0.940,0.915,0.940,13618400,0.940 20171226,0.960,0.975,0.950,0.950,22980600,0.950 20171227,0.940,0.945,0.930,0.930,7407200,0.930 20171228,0.930,0.940,0.925,0.930,11504000,0.930 20171229,0.930,0.935,0.920,0.925,7004900,0.925 20180102,0.930,0.935,0.925,0.925,8092000,0.925 20180103,0.930,1.050,0.930,1.020,62707700,1.020 20180104,1.030,1.050,1.020,1.020,11188600,1.020 20180105,1.020,1.080,1.020,1.080,32558100,1.080 20180108,1.100,1.180,1.100,1.160,55180000,1.160 20180109,1.170,1.180,1.120,1.130,17885300,1.130 20180110,1.140,1.160,1.110,1.120,8390500,1.120 20180111,1.130,1.130,1.070,1.080,17761200,1.080 20180112,1.090,1.120,1.080,1.100,21452600,1.100 20180115,1.120,1.140,1.100,1.110,21416400,1.110 20180116,1.110,1.120,1.080,1.110,14771200,1.110 20180117,1.110,1.110,1.080,1.080,9932500,1.080 20180118,1.090,1.100,1.040,1.060,15750700,1.060 20180119,1.050,1.070,1.020,1.030,14136500,1.030 20180122,1.040,1.070,1.030,1.040,15457400,1.040 20180123,1.050,1.100,1.040,1.090,37641600,1.090 20180124,1.090,1.100,1.050,1.050,10106000,1.050 20180125,1.050,1.060,1.030,1.040,8024900,1.040 20180126,1.040,1.040,1.020,1.030,9639400,1.030 20180129,1.040,1.040,1.000,1.010,11655700,1.010 20180130,1.000,1.010,0.990,0.995,12786000,0.995 20180202,0.995,0.995,0.970,0.975,9326700,0.975 20180205,0.950,0.985,0.935,0.975,8527900,0.975 20180206,0.935,0.960,0.925,0.955,24939700,0.955 20180207,0.970,0.980,0.935,0.960,13497900,0.960 20180208,0.965,0.965,0.950,0.955,2775700,0.955 20180209,0.925,0.955,0.920,0.945,10067400,0.945 20180212,0.955,1.040,0.945,1.040,14362500,1.040 20180213,1.040,1.060,0.980,0.985,9285400,0.985 20180214,0.985,1.020,0.980,1.000,7117300,1.000