Date,Open,High,Low,Close,Volume,AdjustedClose 20171019,1.215,1.220,1.205,1.210,2033100,1.210 20171020,1.210,1.215,1.205,1.215,641900,1.215 20171023,1.210,1.230,1.205,1.230,4599500,1.230 20171024,1.230,1.230,1.215,1.220,3693700,1.220 20171025,1.220,1.220,1.200,1.210,5725200,1.210 20171026,1.210,1.210,1.200,1.205,1589700,1.205 20171027,1.200,1.205,1.185,1.200,4384000,1.200 20171030,1.200,1.200,1.185,1.195,3060600,1.195 20171031,1.195,1.195,1.190,1.195,2195300,1.195 20171101,1.190,1.195,1.185,1.190,3077800,1.190 20171102,1.190,1.195,1.185,1.185,3406800,1.185 20171103,1.185,1.195,1.180,1.195,1194500,1.195 20171106,1.195,1.205,1.190,1.200,2288800,1.200 20171107,1.200,1.210,1.200,1.205,1997100,1.205 20171108,1.205,1.215,1.205,1.210,2023100,1.210 20171109,1.210,1.210,1.205,1.205,2360400,1.205 20171110,1.205,1.210,1.205,1.205,990100,1.205 20171113,1.210,1.220,1.190,1.210,4696600,1.210 20171114,1.210,1.210,1.180,1.180,4738500,1.180 20171115,1.180,1.200,1.180,1.190,4024100,1.190 20171116,1.190,1.190,1.180,1.190,1499100,1.190 20171117,1.190,1.200,1.180,1.190,891500,1.190 20171120,1.190,1.200,1.180,1.190,1282400,1.190 20171121,1.180,1.210,1.180,1.190,5180600,1.190 20171122,1.200,1.200,1.180,1.180,1728000,1.180 20171123,1.190,1.190,1.180,1.180,587700,1.180 20171124,1.180,1.190,1.180,1.190,1251900,1.190 20171127,1.190,1.200,1.180,1.190,1829600,1.190 20171128,1.190,1.200,1.180,1.180,5081400,1.180 20171129,1.180,1.190,1.180,1.180,461900,1.180 20171130,1.180,1.190,1.180,1.190,2495100,1.190 20171201,1.190,1.200,1.180,1.190,1178600,1.190 20171204,1.190,1.200,1.190,1.190,716300,1.190 20171205,1.190,1.210,1.190,1.200,3791200,1.200 20171206,1.210,1.210,1.190,1.200,1473500,1.200 20171207,1.200,1.200,1.190,1.190,835900,1.190 20171208,1.200,1.200,1.180,1.190,3370600,1.190 20171211,1.190,1.200,1.190,1.200,878300,1.200 20171212,1.190,1.210,1.190,1.210,2244200,1.210 20171213,1.200,1.210,1.200,1.210,1301800,1.210 20171214,1.200,1.210,1.190,1.190,1275000,1.190 20171215,1.190,1.210,1.190,1.210,2391500,1.210 20171218,1.210,1.210,1.200,1.200,1445300,1.200 20171219,1.210,1.210,1.200,1.210,2750200,1.210 20171220,1.210,1.220,1.200,1.210,1430000,1.210 20171221,1.210,1.220,1.200,1.210,1130600,1.210 20171222,1.220,1.230,1.210,1.220,2762800,1.220 20171226,1.220,1.220,1.210,1.220,501500,1.220 20171227,1.220,1.230,1.210,1.220,1899800,1.220 20171228,1.220,1.230,1.220,1.230,940700,1.230 20171229,1.220,1.230,1.210,1.220,1137400,1.220 20180102,1.230,1.260,1.230,1.260,3226600,1.260 20180103,1.250,1.260,1.240,1.250,4500000,1.250 20180104,1.250,1.250,1.230,1.250,3114200,1.250 20180105,1.250,1.250,1.240,1.250,3529900,1.250 20180108,1.250,1.260,1.240,1.240,3272700,1.240 20180109,1.240,1.250,1.240,1.250,715600,1.250 20180110,1.240,1.250,1.240,1.240,1338000,1.240 20180111,1.250,1.250,1.240,1.250,1335700,1.250 20180112,1.250,1.250,1.230,1.240,2125700,1.240