Date,Open,High,Low,Close,Volume,AdjustedClose 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 20180115,1.320,1.320,1.300,1.310,157400,1.216 20180116,1.310,1.310,1.290,1.300,123800,1.207 20180117,1.290,1.300,1.270,1.300,104100,1.207 20180118,1.270,1.300,1.270,1.300,51000,1.207 20180119,1.280,1.300,1.270,1.300,82100,1.207 20180122,1.290,1.300,1.280,1.300,44900,1.207 20180123,1.300,1.300,1.280,1.300,8800,1.207 20180124,1.300,1.300,1.290,1.300,57000,1.207 20180125,1.280,1.300,1.280,1.300,85700,1.207 20180126,1.290,1.290,1.280,1.290,93200,1.198 20180129,1.280,1.300,1.270,1.300,202500,1.207 20180130,1.280,1.300,1.280,1.300,40000,1.207 20180202,1.270,1.300,1.250,1.300,36000,1.207 20180205,1.260,1.290,1.250,1.290,127000,1.198 20180206,1.250,1.290,1.220,1.290,334000,1.198 20180207,1.280,1.280,1.250,1.280,88500,1.189 20180208,1.260,1.280,1.250,1.280,67700,1.189 20180209,1.230,1.280,1.230,1.280,70500,1.189 20180212,1.240,1.290,1.240,1.290,38000,1.198 20180213,1.280,1.300,1.270,1.290,106100,1.198 20180214,1.260,1.300,1.250,1.300,29000,1.207 20180215,1.300,1.340,1.300,1.320,144500,1.226 20180219,1.310,1.320,1.290,1.310,138800,1.216 20180220,1.300,1.310,1.290,1.310,77600,1.216 20180221,1.290,1.330,1.290,1.330,50200,1.235 20180222,1.320,1.320,1.300,1.320,22000,1.226 20180223,1.310,1.330,1.300,1.330,96200,1.235 20180226,1.300,1.340,1.300,1.340,124200,1.244 20180227,1.340,1.350,1.270,1.320,173000,1.226 20180228,1.300,1.300,1.280,1.290,426300,1.198 20180301,1.280,1.280,1.270,1.280,59400,1.189 20180302,1.280,1.280,1.270,1.280,110700,1.189 20180305,1.260,1.280,1.240,1.280,129800,1.189 20180306,1.240,1.260,1.240,1.260,78500,1.170 20180307,1.270,1.270,1.230,1.260,153000,1.170 20180308,1.240,1.270,1.220,1.270,123000,1.179 20180309,1.250,1.260,1.230,1.250,59400,1.161 20180312,1.210,1.240,1.210,1.240,51700,1.151 20180313,1.230,1.240,1.220,1.240,167300,1.151