Date,Open,High,Low,Close,Volume,AdjustedClose 20180119,1.280,1.300,1.270,1.300,82100,1.207 20180122,1.290,1.300,1.280,1.300,44900,1.207 20180123,1.300,1.300,1.280,1.300,8800,1.207 20180124,1.300,1.300,1.290,1.300,57000,1.207 20180125,1.280,1.300,1.280,1.300,85700,1.207 20180126,1.290,1.290,1.280,1.290,93200,1.198 20180129,1.280,1.300,1.270,1.300,202500,1.207 20180130,1.280,1.300,1.280,1.300,40000,1.207 20180202,1.270,1.300,1.250,1.300,36000,1.207 20180205,1.260,1.290,1.250,1.290,127000,1.198 20180206,1.250,1.290,1.220,1.290,334000,1.198 20180207,1.280,1.280,1.250,1.280,88500,1.189 20180208,1.260,1.280,1.250,1.280,67700,1.189 20180209,1.230,1.280,1.230,1.280,70500,1.189 20180212,1.240,1.290,1.240,1.290,38000,1.198 20180213,1.280,1.300,1.270,1.290,106100,1.198 20180214,1.260,1.300,1.250,1.300,29000,1.207 20180215,1.300,1.340,1.300,1.320,144500,1.226 20180219,1.310,1.320,1.290,1.310,138800,1.216 20180220,1.300,1.310,1.290,1.310,77600,1.216 20180221,1.290,1.330,1.290,1.330,50200,1.235 20180222,1.320,1.320,1.300,1.320,22000,1.226 20180223,1.310,1.330,1.300,1.330,96200,1.235 20180226,1.300,1.340,1.300,1.340,124200,1.244 20180227,1.340,1.350,1.270,1.320,173000,1.226 20180228,1.300,1.300,1.280,1.290,426300,1.198 20180301,1.280,1.280,1.270,1.280,59400,1.189 20180302,1.280,1.280,1.270,1.280,110700,1.189 20180305,1.260,1.280,1.240,1.280,129800,1.189 20180306,1.240,1.260,1.240,1.260,78500,1.170 20180307,1.270,1.270,1.230,1.260,153000,1.170 20180308,1.240,1.270,1.220,1.270,123000,1.179 20180309,1.250,1.260,1.230,1.250,59400,1.161 20180312,1.210,1.240,1.210,1.240,51700,1.151 20180313,1.230,1.240,1.220,1.240,167300,1.151 20180314,1.230,1.260,1.230,1.260,261400,1.170 20180315,1.250,1.250,1.230,1.250,14300,1.161 20180316,1.230,1.250,1.220,1.250,66200,1.161 20180319,1.250,1.250,1.220,1.230,71300,1.142 20180320,1.220,1.240,1.180,1.240,81600,1.151 20180321,1.180,1.220,1.180,1.220,22600,1.133 20180322,1.200,1.230,1.200,1.230,71000,1.142 20180323,1.200,1.200,1.180,1.180,24100,1.096 20180326,1.170,1.230,1.170,1.230,135800,1.142 20180327,1.230,1.240,1.230,1.240,84800,1.151 20180328,1.240,1.250,1.240,1.250,331200,1.161 20180329,1.240,1.250,1.240,1.250,200800,1.161 20180330,1.250,1.260,1.250,1.260,2500,1.170 20180402,1.290,1.320,1.280,1.310,749600,1.216 20180403,1.300,1.310,1.300,1.300,126600,1.207 20180404,1.300,1.320,1.240,1.280,681200,1.189 20180405,1.270,1.280,1.260,1.280,30900,1.189 20180406,1.250,1.270,1.250,1.270,164500,1.179 20180409,1.270,1.290,1.270,1.290,37600,1.198 20180410,1.300,1.310,1.270,1.280,387800,1.189 20180411,1.300,1.320,1.290,1.310,334900,1.216 20180412,1.320,1.350,1.320,1.340,299100,1.244 20180413,1.350,1.400,1.340,1.390,564700,1.291 20180416,1.410,1.420,1.380,1.410,444500,1.309 20180417,1.410,1.410,1.390,1.400,121100,1.300