Date,Open,High,Low,Close,Volume,AdjustedClose 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 20171208,1.200,1.210,1.200,1.200,38000,1.200 20171211,1.220,1.220,1.180,1.200,53000,1.200 20171212,1.180,1.180,1.180,1.180,12600,1.180 20171213,1.190,1.220,1.190,1.220,2000,1.220 20171214,1.190,1.200,1.190,1.200,37200,1.200 20171215,1.190,1.200,1.190,1.200,3600,1.200 20171218,1.210,1.210,1.190,1.210,23300,1.210 20171219,1.200,1.200,1.190,1.190,134700,1.190 20171220,1.180,1.210,1.180,1.180,18500,1.180 20171221,1.200,1.200,1.190,1.190,9900,1.190 20171222,1.190,1.210,1.190,1.190,64300,1.190 20171226,1.200,1.220,1.200,1.210,66600,1.210 20171227,1.200,1.220,1.200,1.200,50100,1.200 20171228,1.200,1.210,1.190,1.210,55000,1.210 20171229,1.200,1.200,1.190,1.190,4100,1.190 20180102,1.190,1.210,1.190,1.200,147000,1.200 20180103,1.200,1.220,1.200,1.220,18300,1.220 20180104,1.200,1.200,1.200,1.200,126000,1.200 20180105,1.200,1.200,1.190,1.200,79800,1.200 20180108,1.200,1.200,1.200,1.200,24400,1.200 20180109,1.200,1.200,1.200,1.200,28000,1.200 20180110,1.220,1.220,1.210,1.210,205900,1.210 20180111,1.210,1.210,1.210,1.210,700,1.210 20180112,1.200,1.200,1.200,1.200,128800,1.200 20180115,1.200,1.210,1.200,1.210,30700,1.210 20180116,1.200,1.210,1.200,1.210,26400,1.210 20180117,1.220,1.250,1.210,1.210,152600,1.210 20180118,1.200,1.220,1.200,1.210,14200,1.210 20180119,1.210,1.230,1.210,1.230,36400,1.230 20180122,1.230,1.240,1.200,1.200,117300,1.200 20180123,1.190,1.190,1.180,1.190,26500,1.190 20180124,1.180,1.190,1.180,1.180,15500,1.180 20180125,1.190,1.220,1.160,1.160,256600,1.160 20180126,1.170,1.170,1.160,1.170,223900,1.170 20180129,1.170,1.170,1.160,1.160,501800,1.160 20180130,1.170,1.170,1.160,1.160,252000,1.160 20180202,1.170,1.170,1.160,1.160,204300,1.160 20180205,1.160,1.160,1.160,1.160,13400,1.160 20180206,1.150,1.160,1.150,1.150,121100,1.150 20180207,1.160,1.160,1.160,1.160,41500,1.160 20180208,1.150,1.160,1.150,1.160,5300,1.160 20180209,1.150,1.150,1.150,1.150,78200,1.150 20180212,1.150,1.160,1.150,1.150,17200,1.150 20180213,1.150,1.150,1.150,1.150,120000,1.150