Date,Open,High,Low,Close,Volume,AdjustedClose 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 20171016,1.420,1.440,1.420,1.430,215000,1.328 20171017,1.430,1.430,1.390,1.410,73000,1.309 20171019,1.410,1.410,1.390,1.390,61000,1.291 20171020,1.390,1.420,1.390,1.420,95500,1.319 20171023,1.410,1.420,1.390,1.400,302500,1.300 20171024,1.400,1.410,1.400,1.410,402000,1.309 20171025,1.410,1.420,1.400,1.400,195600,1.300 20171026,1.390,1.410,1.390,1.400,38400,1.300 20171027,1.400,1.400,1.400,1.400,9600,1.300 20171030,1.410,1.430,1.410,1.430,493900,1.328 20171031,1.430,1.430,1.410,1.420,104500,1.319 20171101,1.410,1.430,1.410,1.430,108000,1.328 20171102,1.430,1.430,1.420,1.430,112000,1.328 20171103,1.420,1.430,1.410,1.430,51100,1.328 20171106,1.410,1.430,1.410,1.430,49500,1.328 20171107,1.420,1.420,1.390,1.390,138000,1.291 20171108,1.390,1.390,1.360,1.360,236600,1.263 20171109,1.360,1.380,1.360,1.380,34700,1.281 20171110,1.370,1.380,1.370,1.380,45700,1.281 20171113,1.380,1.390,1.360,1.360,64000,1.263 20171114,1.360,1.370,1.340,1.340,91800,1.244