Date,Open,High,Low,Close,Volume,AdjustedClose 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 20171016,1.420,1.440,1.420,1.430,215000,1.430 20171017,1.430,1.430,1.390,1.410,73000,1.410 20171019,1.410,1.410,1.390,1.390,61000,1.390 20171020,1.390,1.420,1.390,1.420,95500,1.420 20171023,1.410,1.420,1.390,1.400,302500,1.400 20171024,1.400,1.410,1.400,1.410,402000,1.410 20171025,1.410,1.420,1.400,1.400,195600,1.400 20171026,1.390,1.410,1.390,1.400,38400,1.400 20171027,1.400,1.400,1.400,1.400,9600,1.400 20171030,1.410,1.430,1.410,1.430,493900,1.430 20171031,1.430,1.430,1.410,1.420,104500,1.420 20171101,1.410,1.430,1.410,1.430,108000,1.430 20171102,1.430,1.430,1.420,1.430,112000,1.430 20171103,1.420,1.430,1.410,1.430,51100,1.430 20171106,1.410,1.430,1.410,1.430,49500,1.430 20171107,1.420,1.420,1.390,1.390,138000,1.390 20171108,1.390,1.390,1.360,1.360,236600,1.360 20171109,1.360,1.380,1.360,1.380,34700,1.380 20171110,1.370,1.380,1.370,1.380,45700,1.380 20171113,1.380,1.390,1.360,1.360,64000,1.360 20171114,1.360,1.370,1.340,1.340,91800,1.340