Date,Open,High,Low,Close,Volume,AdjustedClose 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 20180618,1.610,1.610,1.580,1.590,154400,1.590 20180619,1.580,1.580,1.530,1.530,555000,1.530 20180620,1.540,1.570,1.520,1.540,196600,1.540 20180621,1.620,1.660,1.580,1.610,1260000,1.610 20180622,1.630,1.720,1.620,1.710,1939900,1.710 20180625,1.710,1.810,1.680,1.780,4756000,1.780 20180626,1.770,1.770,1.680,1.710,687800,1.710 20180627,1.670,1.730,1.670,1.670,770100,1.670 20180628,1.650,1.670,1.630,1.670,391000,1.670 20180629,1.670,1.700,1.660,1.680,789900,1.680 20180702,1.710,1.770,1.710,1.730,1294700,1.730 20180703,1.750,1.870,1.730,1.870,4063700,1.870 20180704,1.870,1.970,1.810,1.960,3828900,1.960 20180705,1.970,1.970,1.880,1.890,2590500,1.890 20180706,1.850,1.890,1.840,1.880,1438000,1.880 20180709,1.900,1.940,1.860,1.900,1242400,1.900 20180710,1.910,1.980,1.900,1.940,3109700,1.940 20180711,1.940,1.950,1.890,1.900,1333800,1.900 20180712,1.900,1.940,1.890,1.940,573600,1.940