Date,Open,High,Low,Close,Volume,AdjustedClose 20170718,1.410,1.420,1.400,1.410,126900,1.410 20170719,1.370,1.370,1.360,1.370,171000,1.370 20170720,1.360,1.360,1.360,1.360,104500,1.360 20170721,1.360,1.370,1.350,1.360,125000,1.360 20170724,1.360,1.360,1.330,1.330,168300,1.330 20170725,1.320,1.350,1.310,1.310,130600,1.310 20170726,1.300,1.310,1.290,1.310,281000,1.310 20170727,1.300,1.310,1.300,1.310,236800,1.310 20170728,1.320,1.320,1.310,1.320,166500,1.320 20170731,1.320,1.320,1.310,1.310,85200,1.310 20170801,1.310,1.310,1.300,1.300,100000,1.300 20170802,1.300,1.340,1.300,1.300,150900,1.300 20170803,1.300,1.350,1.300,1.320,255100,1.320 20170804,1.320,1.320,1.310,1.310,34400,1.310 20170807,1.310,1.310,1.310,1.310,175400,1.310 20170808,1.300,1.310,1.300,1.310,386700,1.310 20170809,1.310,1.310,1.300,1.300,332700,1.300 20170810,1.300,1.300,1.300,1.300,327900,1.300 20170811,1.300,1.300,1.270,1.300,40300,1.300 20170814,1.270,1.300,1.270,1.300,52800,1.300 20170815,1.280,1.280,1.270,1.270,42700,1.270 20170816,1.280,1.290,1.270,1.270,24400,1.270 20170817,1.270,1.300,1.270,1.300,16000,1.300 20170818,1.300,1.310,1.290,1.300,153600,1.300 20170821,1.300,1.300,1.300,1.300,34400,1.300 20170822,1.300,1.310,1.300,1.300,42800,1.300 20170823,1.310,1.310,1.290,1.290,66200,1.290 20170824,1.260,1.300,1.260,1.300,7800,1.300 20170825,1.290,1.300,1.280,1.300,25800,1.300 20170828,1.300,1.310,1.300,1.300,35900,1.300 20170829,1.300,1.300,1.300,1.300,17000,1.300 20170830,1.300,1.330,1.300,1.330,126600,1.330 20170905,1.340,1.340,1.280,1.280,166300,1.280 20170906,1.290,1.310,1.290,1.310,47000,1.310 20170907,1.300,1.320,1.300,1.310,35300,1.310 20170908,1.310,1.310,1.300,1.300,61300,1.300 20170911,1.300,1.330,1.300,1.310,59700,1.310 20170912,1.320,1.380,1.320,1.380,232300,1.380 20170913,1.360,1.430,1.350,1.410,555800,1.410 20170914,1.410,1.470,1.410,1.440,1169600,1.440 20170915,1.440,1.440,1.410,1.410,101100,1.410 20170918,1.440,1.530,1.430,1.530,1801700,1.530 20170919,1.530,1.540,1.460,1.470,1814000,1.470 20170920,1.460,1.470,1.420,1.420,560200,1.420 20170921,1.430,1.500,1.430,1.460,1024200,1.460 20170925,1.460,1.470,1.450,1.450,366500,1.450 20170926,1.450,1.480,1.430,1.470,375500,1.470 20170927,1.470,1.470,1.430,1.440,532000,1.440 20170928,1.440,1.450,1.440,1.440,216500,1.440 20170929,1.450,1.450,1.430,1.430,101900,1.430 20171003,1.440,1.440,1.420,1.430,154000,1.430 20171004,1.420,1.420,1.360,1.370,586000,1.370 20171005,1.360,1.360,1.350,1.360,272500,1.360 20171006,1.360,1.360,1.350,1.360,186500,1.360 20171009,1.360,1.410,1.350,1.410,199700,1.410 20171010,1.400,1.400,1.380,1.390,309900,1.390 20171011,1.370,1.390,1.370,1.390,117600,1.390 20171012,1.390,1.440,1.390,1.420,273600,1.420 20171013,1.420,1.440,1.400,1.420,93500,1.420