Date,Open,High,Low,Close,Volume,AdjustedClose 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 20171115,1.330,1.330,1.320,1.320,61000,1.226 20171116,1.310,1.310,1.300,1.300,79300,1.207 20171117,1.300,1.320,1.300,1.320,64700,1.226 20171120,1.320,1.320,1.300,1.300,21000,1.207 20171121,1.290,1.300,1.290,1.290,97800,1.198 20171122,1.290,1.300,1.290,1.300,31000,1.207 20171124,1.290,1.290,1.290,1.290,41000,1.198 20171127,1.310,1.310,1.310,1.310,48000,1.216 20171128,1.310,1.350,1.310,1.350,19100,1.254 20171130,1.330,1.330,1.310,1.310,209000,1.216 20171204,1.310,1.350,1.300,1.300,132800,1.207 20171205,1.290,1.290,1.260,1.290,180300,1.198 20171206,1.290,1.320,1.290,1.320,157700,1.226 20171207,1.310,1.310,1.280,1.300,35000,1.207 20171208,1.300,1.300,1.280,1.280,90500,1.189 20171211,1.260,1.310,1.260,1.310,15100,1.216 20171213,1.300,1.320,1.300,1.320,28600,1.226 20171214,1.320,1.340,1.280,1.340,96100,1.244 20171218,1.290,1.310,1.290,1.300,91300,1.207 20171219,1.300,1.300,1.300,1.300,36000,1.207 20171220,1.300,1.330,1.290,1.320,39500,1.226 20171221,1.290,1.300,1.290,1.300,33000,1.207 20171222,1.290,1.300,1.290,1.300,30600,1.207 20171226,1.300,1.300,1.280,1.300,29000,1.207 20171227,1.290,1.320,1.280,1.300,208600,1.207 20171228,1.280,1.300,1.280,1.300,10500,1.207 20171229,1.300,1.300,1.290,1.300,19100,1.207 20180102,1.300,1.300,1.280,1.300,47000,1.207 20180103,1.280,1.300,1.280,1.300,96300,1.207 20180104,1.310,1.350,1.310,1.330,240500,1.235 20180105,1.330,1.330,1.320,1.320,78800,1.226 20180108,1.330,1.370,1.310,1.370,539200,1.272 20180109,1.380,1.400,1.340,1.340,178800,1.244 20180110,1.330,1.360,1.330,1.340,40900,1.244 20180111,1.330,1.360,1.320,1.320,30300,1.226 20180112,1.320,1.350,1.310,1.350,63400,1.254