Date,Open,High,Low,Close,Volume,AdjustedClose 20170912,1.160,1.180,1.160,1.180,87300,1.180 20170913,1.170,1.170,1.160,1.160,25700,1.160 20170914,1.160,1.170,1.160,1.170,25400,1.170 20170915,1.170,1.170,1.160,1.160,11800,1.160 20170918,1.160,1.170,1.160,1.170,70500,1.170 20170919,1.160,1.170,1.160,1.160,46300,1.160 20170920,1.160,1.160,1.160,1.160,14200,1.160 20170921,1.160,1.160,1.160,1.160,3200,1.160 20170925,1.160,1.160,1.150,1.160,90300,1.160 20170926,1.150,1.170,1.150,1.170,51000,1.170 20170927,1.160,1.160,1.150,1.160,74000,1.160 20170928,1.170,1.170,1.160,1.170,108000,1.170 20170929,1.170,1.170,1.160,1.170,95900,1.170 20171002,1.160,1.170,1.160,1.170,95700,1.170 20171003,1.170,1.170,1.160,1.170,175900,1.170 20171004,1.160,1.170,1.160,1.170,33400,1.170 20171005,1.160,1.180,1.160,1.180,106700,1.180 20171006,1.160,1.180,1.160,1.170,175400,1.170 20171009,1.160,1.170,1.160,1.170,166900,1.170 20171010,1.170,1.170,1.160,1.160,138200,1.160 20171011,1.170,1.170,1.160,1.170,101900,1.170 20171012,1.170,1.170,1.160,1.160,25500,1.160 20171013,1.160,1.170,1.160,1.170,37000,1.170 20171016,1.160,1.160,1.150,1.160,107700,1.160 20171017,1.160,1.170,1.150,1.170,14200,1.170 20171019,1.160,1.170,1.150,1.170,18300,1.170 20171020,1.160,1.170,1.160,1.170,93100,1.170 20171023,1.180,1.180,1.170,1.180,30400,1.180 20171024,1.180,1.190,1.170,1.180,99300,1.180 20171025,1.180,1.190,1.180,1.190,107400,1.190 20171026,1.190,1.200,1.190,1.190,35900,1.190 20171027,1.190,1.210,1.190,1.210,84400,1.210 20171030,1.200,1.210,1.190,1.210,45000,1.210 20171031,1.200,1.200,1.200,1.200,13500,1.200 20171101,1.200,1.210,1.190,1.210,56500,1.210 20171102,1.210,1.210,1.200,1.210,14000,1.210 20171103,1.170,1.200,1.170,1.180,18900,1.180 20171106,1.200,1.210,1.200,1.200,70000,1.200 20171107,1.200,1.210,1.200,1.200,47800,1.200 20171108,1.200,1.200,1.200,1.200,13000,1.200 20171109,1.200,1.200,1.200,1.200,88500,1.200 20171110,1.200,1.200,1.190,1.200,21900,1.200 20171113,1.200,1.210,1.180,1.200,132000,1.200 20171114,1.210,1.210,1.190,1.210,32200,1.210 20171115,1.200,1.200,1.190,1.200,33200,1.200 20171116,1.200,1.200,1.200,1.200,51500,1.200 20171117,1.200,1.220,1.200,1.200,142100,1.200 20171120,1.200,1.200,1.180,1.200,185100,1.200 20171121,1.180,1.200,1.170,1.200,52600,1.200 20171122,1.190,1.200,1.180,1.200,37000,1.200 20171123,1.190,1.190,1.180,1.190,56500,1.190 20171124,1.190,1.200,1.180,1.180,109800,1.180 20171127,1.190,1.200,1.190,1.200,20000,1.200 20171128,1.190,1.200,1.190,1.200,30000,1.200 20171129,1.200,1.200,1.190,1.200,42500,1.200 20171130,1.190,1.220,1.180,1.220,27000,1.220 20171204,1.190,1.200,1.190,1.200,36000,1.200 20171205,1.190,1.200,1.190,1.190,36500,1.190 20171206,1.180,1.200,1.180,1.200,21200,1.200 20171207,1.210,1.220,1.210,1.220,11300,1.220