Date,Open,High,Low,Close,Volume,AdjustedClose 20180119,1.280,1.300,1.270,1.300,82100,1.300 20180122,1.290,1.300,1.280,1.300,44900,1.300 20180123,1.300,1.300,1.280,1.300,8800,1.300 20180124,1.300,1.300,1.290,1.300,57000,1.300 20180125,1.280,1.300,1.280,1.300,85700,1.300 20180126,1.290,1.290,1.280,1.290,93200,1.290 20180129,1.280,1.300,1.270,1.300,202500,1.300 20180130,1.280,1.300,1.280,1.300,40000,1.300 20180202,1.270,1.300,1.250,1.300,36000,1.300 20180205,1.260,1.290,1.250,1.290,127000,1.290 20180206,1.250,1.290,1.220,1.290,334000,1.290 20180207,1.280,1.280,1.250,1.280,88500,1.280 20180208,1.260,1.280,1.250,1.280,67700,1.280 20180209,1.230,1.280,1.230,1.280,70500,1.280 20180212,1.240,1.290,1.240,1.290,38000,1.290 20180213,1.280,1.300,1.270,1.290,106100,1.290 20180214,1.260,1.300,1.250,1.300,29000,1.300 20180215,1.300,1.340,1.300,1.320,144500,1.320 20180219,1.310,1.320,1.290,1.310,138800,1.310 20180220,1.300,1.310,1.290,1.310,77600,1.310 20180221,1.290,1.330,1.290,1.330,50200,1.330 20180222,1.320,1.320,1.300,1.320,22000,1.320 20180223,1.310,1.330,1.300,1.330,96200,1.330 20180226,1.300,1.340,1.300,1.340,124200,1.340 20180227,1.340,1.350,1.270,1.320,173000,1.320 20180228,1.300,1.300,1.280,1.290,426300,1.290 20180301,1.280,1.280,1.270,1.280,59400,1.280 20180302,1.280,1.280,1.270,1.280,110700,1.280 20180305,1.260,1.280,1.240,1.280,129800,1.280 20180306,1.240,1.260,1.240,1.260,78500,1.260 20180307,1.270,1.270,1.230,1.260,153000,1.260 20180308,1.240,1.270,1.220,1.270,123000,1.270 20180309,1.250,1.260,1.230,1.250,59400,1.250 20180312,1.210,1.240,1.210,1.240,51700,1.240 20180313,1.230,1.240,1.220,1.240,167300,1.240 20180314,1.230,1.260,1.230,1.260,261400,1.260 20180315,1.250,1.250,1.230,1.250,14300,1.250 20180316,1.230,1.250,1.220,1.250,66200,1.250 20180319,1.250,1.250,1.220,1.230,71300,1.230 20180320,1.220,1.240,1.180,1.240,81600,1.240 20180321,1.180,1.220,1.180,1.220,22600,1.220 20180322,1.200,1.230,1.200,1.230,71000,1.230 20180323,1.200,1.200,1.180,1.180,24100,1.180 20180326,1.170,1.230,1.170,1.230,135800,1.230 20180327,1.230,1.240,1.230,1.240,84800,1.240 20180328,1.240,1.250,1.240,1.250,331200,1.250 20180329,1.240,1.250,1.240,1.250,200800,1.250 20180330,1.250,1.260,1.250,1.260,2500,1.260 20180402,1.290,1.320,1.280,1.310,749600,1.310 20180403,1.300,1.310,1.300,1.300,126600,1.300 20180404,1.300,1.320,1.240,1.280,681200,1.280 20180405,1.270,1.280,1.260,1.280,30900,1.280 20180406,1.250,1.270,1.250,1.270,164500,1.270 20180409,1.270,1.290,1.270,1.290,37600,1.290 20180410,1.300,1.310,1.270,1.280,387800,1.280 20180411,1.300,1.320,1.290,1.310,334900,1.310 20180412,1.320,1.350,1.320,1.340,299100,1.340 20180413,1.350,1.400,1.340,1.390,564700,1.390 20180416,1.410,1.420,1.380,1.410,444500,1.410 20180417,1.410,1.410,1.390,1.400,121100,1.400