Date,Open,High,Low,Close,Volume,AdjustedClose 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 20181112,1.070,1.070,1.050,1.060,3663500,1.060 20181113,1.050,1.070,1.050,1.060,983200,1.060 20181114,1.060,1.070,1.050,1.060,913200,1.060 20181115,1.050,1.070,1.050,1.070,573600,1.070 20181116,1.060,1.070,1.060,1.070,953600,1.070 20181119,1.060,1.080,1.060,1.080,5233200,1.080 20181120,1.070,1.080,1.070,1.080,1453800,1.080 20181121,1.070,1.080,1.060,1.070,1776000,1.070 20181122,1.070,1.080,1.070,1.080,232800,1.080 20181123,1.070,1.080,1.070,1.080,473300,1.080 20181126,1.070,1.090,1.070,1.080,2607500,1.080 20181127,1.080,1.090,1.080,1.090,565400,1.090 20181128,1.090,1.090,1.080,1.090,578300,1.090 20181129,1.090,1.090,1.080,1.090,412600,1.090 20181130,1.080,1.090,1.070,1.070,1764000,1.070 20181203,1.090,1.090,1.080,1.090,1263300,1.090 20181204,1.090,1.090,1.080,1.080,742000,1.080 20181205,1.080,1.090,1.070,1.080,4901300,1.080 20181206,1.080,1.090,1.080,1.090,938100,1.090 20181207,1.090,1.100,1.080,1.100,1543200,1.100 20181210,1.090,1.100,1.080,1.080,767500,1.080 20181211,1.080,1.090,1.080,1.080,416700,1.080 20181212,1.090,1.090,1.080,1.090,982000,1.090 20181213,1.090,1.100,1.080,1.090,561000,1.090 20181214,1.090,1.100,1.090,1.100,279600,1.100 20181217,1.100,1.100,1.080,1.090,741800,1.090 20181218,1.080,1.090,1.080,1.090,938300,1.090 20181219,1.090,1.100,1.080,1.100,1171300,1.100 20181220,1.090,1.100,1.080,1.090,1669700,1.090 20181221,1.090,1.090,1.070,1.070,3570300,1.070 20181224,1.070,1.080,1.060,1.060,2042000,1.060 20181226,1.060,1.070,1.050,1.050,3888400,1.050 20181227,1.060,1.070,1.050,1.070,1245700,1.070 20181228,1.070,1.070,1.060,1.070,938400,1.070 20181231,1.070,1.090,1.060,1.080,2585700,1.080 20190102,1.080,1.090,1.070,1.080,2388500,1.080 20190103,1.080,1.100,1.070,1.090,2775800,1.090 20190104,1.100,1.100,1.080,1.090,1834200,1.090 20190107,1.090,1.100,1.080,1.090,732600,1.090 20190108,1.090,1.100,1.090,1.100,1044000,1.100 20190109,1.100,1.100,1.090,1.100,1799500,1.100 20190110,1.100,1.130,1.100,1.110,9593600,1.110 20190111,1.120,1.130,1.120,1.130,1866500,1.130