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