Date,Open,High,Low,Close,Volume,AdjustedClose 20170824,1.390,1.410,1.390,1.410,1859300,1.410 20170825,1.410,1.420,1.400,1.400,305200,1.400 20170828,1.390,1.410,1.390,1.400,938800,1.400 20170829,1.390,1.410,1.390,1.400,610700,1.400 20170830,1.400,1.410,1.400,1.400,457000,1.400 20170905,1.410,1.410,1.390,1.400,694100,1.400 20170906,1.390,1.410,1.330,1.400,1725200,1.400 20170907,1.390,1.400,1.360,1.400,1172800,1.400 20170908,1.390,1.410,1.390,1.410,323000,1.410 20170911,1.390,1.400,1.390,1.400,375100,1.400 20170912,1.380,1.450,1.380,1.400,821600,1.400 20170913,1.390,1.420,1.390,1.420,345800,1.420 20170914,1.400,1.410,1.400,1.400,207500,1.400 20170915,1.430,1.430,1.380,1.380,1454400,1.380 20170918,1.380,1.400,1.380,1.400,409100,1.400 20170919,1.400,1.400,1.400,1.400,501500,1.400 20170921,1.380,1.400,1.370,1.400,266200,1.400 20170925,1.390,1.400,1.390,1.400,210100,1.400 20170926,1.390,1.400,1.380,1.400,183500,1.400 20170927,1.390,1.400,1.390,1.400,57500,1.400 20170928,1.390,1.410,1.390,1.400,234800,1.400 20170929,1.410,1.410,1.390,1.400,112400,1.400 20171002,1.430,1.430,1.390,1.410,4800,1.410 20171003,1.420,1.420,1.390,1.400,210400,1.400 20171004,1.410,1.410,1.400,1.400,59500,1.400 20171005,1.420,1.420,1.400,1.410,74600,1.410 20171006,1.410,1.420,1.400,1.400,6400,1.400 20171009,1.420,1.430,1.390,1.400,77500,1.400 20171010,1.420,1.420,1.400,1.420,72200,1.420 20171011,1.390,1.410,1.380,1.410,70700,1.410 20171012,1.390,1.390,1.390,1.390,124400,1.390 20171013,1.400,1.410,1.380,1.410,136600,1.410 20171016,1.410,1.410,1.390,1.410,167100,1.410 20171017,1.390,1.430,1.390,1.420,188000,1.420 20171019,1.400,1.420,1.400,1.420,73800,1.420 20171020,1.400,1.420,1.390,1.400,252000,1.400 20171023,1.410,1.410,1.400,1.410,206300,1.410 20171024,1.410,1.410,1.400,1.410,201400,1.410 20171025,1.390,1.410,1.390,1.400,232700,1.400 20171026,1.400,1.410,1.390,1.410,118500,1.410 20171027,1.390,1.410,1.390,1.410,2700,1.410 20171030,1.400,1.410,1.390,1.410,210100,1.410 20171031,1.400,1.410,1.390,1.410,14300,1.410 20171101,1.390,1.400,1.390,1.400,237300,1.400 20171103,1.410,1.420,1.400,1.420,16500,1.420 20171106,1.410,1.420,1.410,1.420,165700,1.420 20171107,1.390,1.420,1.390,1.420,4100,1.420 20171108,1.390,1.420,1.390,1.420,587200,1.420 20171109,1.410,1.410,1.400,1.410,312900,1.410 20171110,1.420,1.420,1.400,1.410,61600,1.410 20171113,1.420,1.420,1.410,1.420,9400,1.420 20171114,1.400,1.410,1.400,1.410,103100,1.410 20171115,1.400,1.420,1.400,1.410,57700,1.410 20171116,1.420,1.420,1.400,1.400,239300,1.400 20171117,1.390,1.410,1.390,1.410,42900,1.410 20171121,1.370,1.400,1.370,1.400,129300,1.400 20171122,1.380,1.400,1.380,1.380,177000,1.380