Date,Open,High,Low,Close,Volume,AdjustedClose 20170718,1.410,1.420,1.400,1.410,126900,1.309 20170719,1.370,1.370,1.360,1.370,171000,1.272 20170720,1.360,1.360,1.360,1.360,104500,1.263 20170721,1.360,1.370,1.350,1.360,125000,1.263 20170724,1.360,1.360,1.330,1.330,168300,1.235 20170725,1.320,1.350,1.310,1.310,130600,1.216 20170726,1.300,1.310,1.290,1.310,281000,1.216 20170727,1.300,1.310,1.300,1.310,236800,1.216 20170728,1.320,1.320,1.310,1.320,166500,1.226 20170731,1.320,1.320,1.310,1.310,85200,1.216 20170801,1.310,1.310,1.300,1.300,100000,1.207 20170802,1.300,1.340,1.300,1.300,150900,1.207 20170803,1.300,1.350,1.300,1.320,255100,1.226 20170804,1.320,1.320,1.310,1.310,34400,1.216 20170807,1.310,1.310,1.310,1.310,175400,1.216 20170808,1.300,1.310,1.300,1.310,386700,1.216 20170809,1.310,1.310,1.300,1.300,332700,1.207 20170810,1.300,1.300,1.300,1.300,327900,1.207 20170811,1.300,1.300,1.270,1.300,40300,1.207 20170814,1.270,1.300,1.270,1.300,52800,1.207 20170815,1.280,1.280,1.270,1.270,42700,1.179 20170816,1.280,1.290,1.270,1.270,24400,1.179 20170817,1.270,1.300,1.270,1.300,16000,1.207 20170818,1.300,1.310,1.290,1.300,153600,1.207 20170821,1.300,1.300,1.300,1.300,34400,1.207 20170822,1.300,1.310,1.300,1.300,42800,1.207 20170823,1.310,1.310,1.290,1.290,66200,1.198 20170824,1.260,1.300,1.260,1.300,7800,1.207 20170825,1.290,1.300,1.280,1.300,25800,1.207 20170828,1.300,1.310,1.300,1.300,35900,1.207 20170829,1.300,1.300,1.300,1.300,17000,1.207 20170830,1.300,1.330,1.300,1.330,126600,1.235 20170905,1.340,1.340,1.280,1.280,166300,1.189 20170906,1.290,1.310,1.290,1.310,47000,1.216 20170907,1.300,1.320,1.300,1.310,35300,1.216 20170908,1.310,1.310,1.300,1.300,61300,1.207 20170911,1.300,1.330,1.300,1.310,59700,1.216 20170912,1.320,1.380,1.320,1.380,232300,1.281 20170913,1.360,1.430,1.350,1.410,555800,1.309 20170914,1.410,1.470,1.410,1.440,1169600,1.337 20170915,1.440,1.440,1.410,1.410,101100,1.309 20170918,1.440,1.530,1.430,1.530,1801700,1.421 20170919,1.530,1.540,1.460,1.470,1814000,1.365 20170920,1.460,1.470,1.420,1.420,560200,1.319 20170921,1.430,1.500,1.430,1.460,1024200,1.356 20170925,1.460,1.470,1.450,1.450,366500,1.346 20170926,1.450,1.480,1.430,1.470,375500,1.365 20170927,1.470,1.470,1.430,1.440,532000,1.337 20170928,1.440,1.450,1.440,1.440,216500,1.337 20170929,1.450,1.450,1.430,1.430,101900,1.328 20171003,1.440,1.440,1.420,1.430,154000,1.328 20171004,1.420,1.420,1.360,1.370,586000,1.272 20171005,1.360,1.360,1.350,1.360,272500,1.263 20171006,1.360,1.360,1.350,1.360,186500,1.263 20171009,1.360,1.410,1.350,1.410,199700,1.309 20171010,1.400,1.400,1.380,1.390,309900,1.291 20171011,1.370,1.390,1.370,1.390,117600,1.291 20171012,1.390,1.440,1.390,1.420,273600,1.319 20171013,1.420,1.440,1.400,1.420,93500,1.319