Date,Open,High,Low,Close,Volume,AdjustedClose 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 20180115,1.250,1.250,1.230,1.240,1702800,1.240 20180116,1.240,1.250,1.230,1.250,880600,1.250 20180117,1.240,1.250,1.240,1.250,1363800,1.250 20180118,1.240,1.250,1.240,1.250,1545500,1.250 20180119,1.250,1.260,1.240,1.260,3053000,1.260 20180122,1.250,1.260,1.250,1.260,862200,1.260 20180123,1.250,1.260,1.250,1.250,1353000,1.250 20180124,1.250,1.260,1.240,1.250,2608200,1.250 20180125,1.250,1.260,1.250,1.260,1236700,1.260 20180126,1.260,1.270,1.250,1.260,3888900,1.260 20180129,1.260,1.270,1.250,1.260,4407300,1.260 20180130,1.260,1.270,1.260,1.270,3427900,1.270 20180131,1.270,1.270,1.250,1.260,3931700,1.260 20180201,1.240,1.240,1.220,1.230,3149000,1.230 20180202,1.230,1.230,1.200,1.210,4799100,1.210 20180205,1.200,1.200,1.160,1.180,8636200,1.180 20180206,1.160,1.180,1.130,1.180,9130100,1.180 20180207,1.180,1.200,1.170,1.180,7048100,1.180 20180208,1.180,1.190,1.150,1.160,5436100,1.160 20180209,1.150,1.160,1.140,1.160,3871400,1.160 20180212,1.160,1.170,1.150,1.170,2188900,1.170 20180213,1.170,1.180,1.160,1.170,2051100,1.170