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