Date,Open,High,Low,Close,Volume,AdjustedClose 20180816,1.070,1.080,1.070,1.070,1154400,1.070 20180817,1.080,1.080,1.070,1.080,1937600,1.080 20180820,1.070,1.090,1.070,1.090,2042600,1.090 20180821,1.080,1.090,1.080,1.090,774600,1.090 20180823,1.090,1.100,1.080,1.090,2156400,1.090 20180824,1.080,1.090,1.080,1.080,1187700,1.080 20180827,1.080,1.100,1.080,1.090,2116400,1.090 20180828,1.100,1.100,1.090,1.100,2403000,1.100 20180829,1.090,1.100,1.080,1.080,2427300,1.080 20180830,1.090,1.100,1.080,1.100,2048000,1.100 20180831,1.090,1.100,1.080,1.090,2497500,1.090 20180903,1.100,1.100,1.080,1.090,1629900,1.090 20180904,1.100,1.100,1.080,1.100,3033800,1.100 20180905,1.090,1.100,1.090,1.100,559600,1.100 20180906,1.100,1.100,1.090,1.090,3143900,1.090 20180907,1.090,1.090,1.080,1.080,1020400,1.080 20180910,1.080,1.090,1.070,1.070,1962700,1.070 20180911,1.070,1.080,1.070,1.070,2440300,1.070 20180912,1.080,1.080,1.060,1.070,1742400,1.070 20180913,1.070,1.080,1.060,1.070,1667200,1.070 20180914,1.070,1.080,1.060,1.070,1657000,1.070 20180917,1.080,1.080,1.070,1.080,791900,1.080 20180918,1.080,1.090,1.070,1.090,2488400,1.090 20180919,1.090,1.090,1.080,1.090,850500,1.090 20180920,1.080,1.090,1.080,1.090,787900,1.090 20180921,1.090,1.090,1.080,1.090,1492700,1.090 20180924,1.090,1.090,1.080,1.080,1071200,1.080 20180925,1.080,1.090,1.080,1.080,681200,1.080 20180926,1.090,1.090,1.080,1.080,492600,1.080 20180927,1.080,1.100,1.080,1.090,3012800,1.090 20180928,1.100,1.100,1.090,1.100,733400,1.100 20181001,1.100,1.100,1.090,1.100,262600,1.100 20181002,1.090,1.100,1.090,1.100,648200,1.100 20181003,1.090,1.100,1.090,1.100,1429600,1.100 20181004,1.100,1.100,1.090,1.100,1543700,1.100 20181005,1.100,1.100,1.080,1.080,2066200,1.080 20181008,1.080,1.090,1.080,1.080,1429300,1.080 20181009,1.080,1.090,1.070,1.090,1873900,1.090 20181010,1.090,1.090,1.080,1.090,356800,1.090 20181011,1.070,1.080,1.060,1.060,3589300,1.060 20181012,1.060,1.070,1.050,1.060,2370100,1.060 20181015,1.060,1.070,1.060,1.070,686400,1.070 20181016,1.060,1.070,1.050,1.050,2577500,1.050 20181017,1.060,1.070,1.060,1.070,674900,1.070 20181018,1.060,1.070,1.050,1.060,1245000,1.060 20181019,1.060,1.070,1.060,1.070,245000,1.070 20181022,1.070,1.070,1.060,1.070,386100,1.070 20181023,1.070,1.070,1.050,1.070,3361100,1.070 20181024,1.070,1.070,1.060,1.070,672200,1.070 20181025,1.060,1.060,1.050,1.050,1867000,1.050 20181026,1.060,1.060,1.050,1.050,798600,1.050 20181029,1.060,1.060,1.050,1.060,216100,1.060 20181030,1.060,1.060,1.050,1.050,2458100,1.050 20181031,1.050,1.060,1.050,1.050,1044700,1.050 20181101,1.060,1.060,1.050,1.050,387500,1.050 20181102,1.050,1.070,1.050,1.060,7360000,1.060 20181105,1.060,1.060,1.050,1.050,3913600,1.050 20181107,1.060,1.070,1.050,1.060,3134000,1.060 20181108,1.070,1.070,1.060,1.070,833400,1.070 20181109,1.060,1.070,1.060,1.070,1155100,1.070