Date,Open,High,Low,Close,Volume,AdjustedClose 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 20180215,1.000,1.040,1.000,1.020,3033700,1.020 20180219,1.030,1.050,1.020,1.030,5820300,1.030 20180220,1.030,1.030,1.000,1.010,3062300,1.010 20180221,1.010,1.030,0.990,1.020,11654000,1.020 20180222,1.020,1.020,1.010,1.010,2735400,1.010 20180223,1.020,1.030,1.010,1.020,3301200,1.020 20180226,1.030,1.030,1.010,1.020,3938900,1.020 20180227,1.020,1.030,1.010,1.010,5132200,1.010 20180228,1.030,1.030,1.000,1.000,4991100,1.000 20180301,1.010,1.010,0.990,1.000,3532500,1.000 20180302,1.000,1.010,0.985,1.000,2985600,1.000 20180305,1.010,1.010,0.965,0.965,5537600,0.965 20180306,0.975,0.990,0.950,0.970,6516300,0.970 20180307,0.970,0.970,0.935,0.940,5507000,0.940 20180308,0.945,0.965,0.945,0.960,3234200,0.960 20180309,0.965,0.990,0.960,0.980,7811100,0.980 20180312,0.980,1.030,0.975,1.000,15402800,1.000 20180313,1.010,1.010,0.970,0.975,7447500,0.975 20180314,0.975,0.975,0.950,0.955,7009900,0.955