Date,Open,High,Low,Close,Volume,AdjustedClose 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 20180518,1.700,1.710,1.650,1.700,958300,1.579 20180521,1.750,1.770,1.710,1.720,2185700,1.597 20180522,1.720,1.740,1.680,1.700,821400,1.579 20180523,1.680,1.700,1.600,1.650,1388300,1.532 20180524,1.650,1.650,1.560,1.580,1194900,1.467 20180525,1.580,1.640,1.570,1.640,915300,1.523 20180528,1.670,1.750,1.650,1.670,2158900,1.551 20180530,1.690,1.720,1.650,1.670,2483000,1.551 20180531,1.670,1.710,1.660,1.690,824300,1.569 20180601,1.680,1.700,1.680,1.690,455700,1.569 20180604,1.700,1.790,1.700,1.780,3107100,1.653 20180605,1.810,1.820,1.750,1.750,1928500,1.625 20180606,1.760,1.760,1.710,1.750,1566900,1.625 20180607,1.680,1.680,1.620,1.640,1054300,1.640 20180608,1.640,1.640,1.610,1.630,274900,1.630 20180611,1.630,1.640,1.610,1.610,323100,1.610 20180612,1.610,1.610,1.560,1.600,649800,1.600 20180613,1.600,1.600,1.560,1.580,443400,1.580 20180614,1.570,1.610,1.570,1.600,201700,1.600