Date,Open,High,Low,Close,Volume,AdjustedClose 20181016,1.300,1.340,1.300,1.340,532700,1.340 20181017,1.350,1.370,1.320,1.350,428200,1.350 20181018,1.390,1.410,1.330,1.360,1355700,1.360 20181019,1.360,1.360,1.330,1.340,106800,1.340 20181022,1.330,1.330,1.280,1.310,80400,1.310 20181023,1.280,1.300,1.250,1.270,241700,1.270 20181024,1.270,1.270,1.240,1.240,263600,1.240 20181025,1.230,1.230,1.200,1.230,650600,1.230 20181026,1.240,1.240,1.200,1.240,268200,1.240 20181029,1.210,1.220,1.200,1.200,268900,1.200 20181030,1.200,1.230,1.190,1.200,540700,1.200 20181031,1.210,1.260,1.210,1.250,506000,1.250 20181101,1.250,1.260,1.230,1.260,85300,1.260 20181102,1.260,1.310,1.260,1.290,382900,1.290 20181105,1.300,1.300,1.250,1.270,153600,1.270 20181107,1.270,1.290,1.260,1.290,182000,1.290 20181108,1.280,1.290,1.260,1.280,76900,1.280 20181109,1.260,1.270,1.240,1.250,283500,1.250 20181112,1.250,1.260,1.250,1.260,45600,1.260 20181113,1.250,1.260,1.250,1.250,62500,1.250 20181114,1.260,1.260,1.240,1.260,251600,1.260 20181115,1.250,1.260,1.250,1.260,124500,1.260 20181116,1.260,1.260,1.240,1.260,124500,1.260 20181119,1.300,1.430,1.300,1.420,1786300,1.420 20181121,1.370,1.470,1.360,1.450,1208800,1.450 20181122,1.440,1.460,1.370,1.390,694200,1.390 20181123,1.390,1.390,1.350,1.360,409800,1.360 20181126,1.360,1.440,1.360,1.420,854500,1.420 20181127,1.410,1.420,1.350,1.360,484300,1.360 20181128,1.380,1.390,1.360,1.360,261400,1.360 20181129,1.370,1.370,1.310,1.330,508600,1.330 20181130,1.220,1.310,1.210,1.280,2599600,1.280 20181203,1.270,1.300,1.270,1.270,426000,1.270 20181204,1.270,1.290,1.250,1.290,262400,1.290 20181205,1.260,1.270,1.250,1.250,245900,1.250 20181206,1.250,1.270,1.250,1.260,357000,1.260 20181207,1.260,1.300,1.260,1.280,306100,1.280 20181210,1.260,1.270,1.260,1.270,74300,1.270 20181211,1.270,1.270,1.250,1.250,219400,1.250 20181212,1.250,1.270,1.250,1.260,103900,1.260 20181213,1.260,1.280,1.260,1.260,38000,1.260 20181214,1.260,1.270,1.250,1.270,108300,1.270 20181217,1.270,1.280,1.250,1.250,222600,1.250 20181218,1.240,1.240,1.170,1.220,266100,1.220 20181219,1.180,1.290,1.180,1.280,365900,1.280 20181220,1.240,1.270,1.240,1.270,31600,1.270 20181221,1.240,1.270,1.230,1.270,50700,1.270 20181224,1.250,1.250,1.250,1.250,13800,1.250 20181226,1.240,1.250,1.220,1.250,189500,1.250 20181227,1.250,1.260,1.240,1.250,230200,1.250 20181228,1.240,1.250,1.210,1.250,205100,1.250 20181231,1.230,1.240,1.210,1.210,334100,1.210 20190102,1.210,1.220,1.190,1.190,337300,1.190 20190103,1.190,1.220,1.180,1.200,134600,1.200 20190104,1.190,1.210,1.190,1.200,351100,1.200 20190107,1.210,1.240,1.210,1.240,398700,1.240 20190108,1.230,1.230,1.220,1.230,142800,1.230 20190109,1.230,1.270,1.230,1.260,460400,1.260 20190110,1.280,1.330,1.270,1.300,825400,1.300 20190111,1.320,1.330,1.310,1.320,329000,1.320