Date,Open,High,Low,Close,Volume,AdjustedClose 20171129,1.590,1.590,1.570,1.570,52700,0.781 20171130,1.580,1.580,1.570,1.580,159700,0.786 20171201,1.580,1.580,1.580,1.580,23200,0.786 20171204,1.580,1.580,1.550,1.560,255100,0.776 20171205,1.560,1.590,1.550,1.580,160200,0.786 20171206,1.560,1.580,1.550,1.570,88600,0.781 20171207,1.560,1.580,1.560,1.560,82300,0.776 20171208,1.560,1.580,1.550,1.570,166800,0.781 20171211,1.570,1.580,1.560,1.560,268000,0.776 20171212,1.560,1.590,1.560,1.590,53300,0.791 20171213,1.570,1.680,1.570,1.640,549700,0.816 20171214,1.640,1.690,1.640,1.660,636800,0.826 20171215,1.620,1.660,1.620,1.640,88300,0.816 20171218,1.640,1.640,1.600,1.620,128700,0.806 20171219,1.610,1.630,1.610,1.630,116300,0.811 20171220,1.630,1.630,1.610,1.620,114800,0.806 20171221,1.610,1.620,1.600,1.600,203500,0.796 20171222,1.600,1.610,1.570,1.610,189700,0.801 20171226,1.610,1.650,1.610,1.640,131900,0.816 20171227,1.650,1.690,1.640,1.690,300100,0.841 20171228,1.690,1.700,1.670,1.680,169300,0.836 20171229,1.680,1.700,1.670,1.700,215300,0.846 20180102,1.690,1.700,1.670,1.680,104000,0.836 20180103,1.680,1.690,1.670,1.680,129300,0.836 20180104,1.680,1.690,1.670,1.690,93500,0.841 20180105,1.690,1.710,1.670,1.670,229300,0.831 20180108,1.670,1.680,1.670,1.670,242300,0.831 20180109,1.670,1.670,1.640,1.640,217000,0.816 20180110,1.640,1.660,1.640,1.650,202900,0.821 20180111,1.650,1.650,1.640,1.640,33900,0.816 20180112,1.650,1.680,1.640,1.650,145800,0.821 20180115,1.660,1.670,1.650,1.670,80800,0.831 20180116,1.670,1.680,1.650,1.650,121500,0.821 20180117,1.660,1.660,1.650,1.650,65800,0.821 20180118,1.670,1.670,1.660,1.660,121100,0.826 20180119,1.700,1.750,1.680,1.740,857500,0.866 20180122,1.740,1.750,1.730,1.740,224800,0.866 20180123,1.740,1.740,1.710,1.730,277200,0.861 20180124,1.720,1.730,1.710,1.730,43700,0.861 20180125,1.730,1.730,1.710,1.720,209500,0.856 20180126,1.720,1.730,1.710,1.720,283900,0.856 20180129,1.750,1.750,1.710,1.720,206700,0.856 20180130,1.720,1.720,1.710,1.710,87700,0.851 20180131,1.710,1.730,1.700,1.720,177300,0.856 20180201,1.720,1.720,1.710,1.720,29600,0.856 20180202,1.710,1.720,1.700,1.710,91100,0.851 20180205,1.700,1.710,1.650,1.710,227700,0.851 20180206,1.650,1.690,1.630,1.680,395200,0.836 20180207,1.680,1.710,1.660,1.670,186200,0.831 20180208,1.670,1.680,1.670,1.680,163600,0.836 20180209,1.650,1.670,1.640,1.670,195300,0.831 20180212,1.670,1.670,1.620,1.620,375000,0.806 20180213,1.630,1.640,1.630,1.630,215700,0.811 20180214,1.610,1.640,1.610,1.620,111800,0.806 20180215,1.630,1.660,1.630,1.640,59400,0.816 20180219,1.650,1.710,1.650,1.690,202700,0.841 20180220,1.700,1.700,1.660,1.680,58200,0.836 20180221,1.670,1.710,1.670,1.700,106100,0.846 20180222,1.730,1.750,1.710,1.750,724500,0.871 20180223,1.760,1.830,1.760,1.820,1350200,0.905