Date,Open,High,Low,Close,Volume,AdjustedClose 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 20180418,1.400,1.400,1.370,1.390,104400,1.291 20180419,1.370,1.390,1.360,1.390,117200,1.291 20180420,1.380,1.390,1.360,1.390,37700,1.291 20180423,1.360,1.360,1.340,1.360,60800,1.263 20180425,1.310,1.330,1.300,1.330,63000,1.235 20180426,1.320,1.320,1.290,1.320,83500,1.226 20180427,1.320,1.330,1.300,1.320,29000,1.226 20180430,1.320,1.330,1.310,1.330,53300,1.235 20180502,1.310,1.340,1.300,1.330,41300,1.235 20180503,1.320,1.330,1.310,1.330,12200,1.235 20180504,1.310,1.320,1.300,1.320,155700,1.226 20180507,1.290,1.300,1.280,1.300,234000,1.207 20180508,1.300,1.360,1.300,1.360,302900,1.263 20180514,1.460,1.650,1.460,1.620,2931400,1.504 20180515,1.640,1.660,1.550,1.560,1438000,1.449 20180516,1.560,1.770,1.560,1.700,5094300,1.579 20180517,1.730,1.770,1.690,1.690,2994400,1.569