Date,Open,High,Low,Close,Volume,AdjustedClose 20180119,1.210,1.230,1.210,1.230,36400,1.230 20180122,1.230,1.240,1.200,1.200,117300,1.200 20180123,1.190,1.190,1.180,1.190,26500,1.190 20180124,1.180,1.190,1.180,1.180,15500,1.180 20180125,1.190,1.220,1.160,1.160,256600,1.160 20180126,1.170,1.170,1.160,1.170,223900,1.170 20180129,1.170,1.170,1.160,1.160,501800,1.160 20180130,1.170,1.170,1.160,1.160,252000,1.160 20180202,1.170,1.170,1.160,1.160,204300,1.160 20180205,1.160,1.160,1.160,1.160,13400,1.160 20180206,1.150,1.160,1.150,1.150,121100,1.150 20180207,1.160,1.160,1.160,1.160,41500,1.160 20180208,1.150,1.160,1.150,1.160,5300,1.160 20180209,1.150,1.150,1.150,1.150,78200,1.150 20180212,1.150,1.160,1.150,1.150,17200,1.150 20180213,1.150,1.150,1.150,1.150,120000,1.150 20180214,1.150,1.160,1.150,1.150,304500,1.150 20180219,1.180,1.180,1.150,1.150,300100,1.150 20180220,1.150,1.150,1.150,1.150,250200,1.150 20180221,1.150,1.150,1.150,1.150,164700,1.150 20180222,1.140,1.170,1.140,1.150,522200,1.150 20180223,1.160,1.180,1.160,1.180,174300,1.180 20180226,1.180,1.200,1.170,1.200,101000,1.200 20180227,1.200,1.200,1.170,1.200,54100,1.200 20180228,1.180,1.210,1.180,1.200,76100,1.200 20180301,1.190,1.200,1.180,1.200,565000,1.200 20180302,1.190,1.200,1.180,1.180,20000,1.180 20180305,1.170,1.190,1.170,1.190,10000,1.190 20180306,1.170,1.170,1.170,1.170,1900,1.170 20180307,1.160,1.160,1.150,1.160,413500,1.160 20180308,1.160,1.170,1.160,1.160,16100,1.160 20180309,1.160,1.180,1.160,1.180,10000,1.180 20180312,1.150,1.180,1.150,1.180,11200,1.180 20180313,1.160,1.160,1.160,1.160,2900,1.160 20180314,1.170,1.170,1.150,1.150,425000,1.150 20180315,1.150,1.170,1.150,1.150,46100,1.150 20180319,1.150,1.160,1.150,1.160,12200,1.160 20180320,1.150,1.170,1.150,1.170,23700,1.170 20180321,1.150,1.150,1.150,1.150,7300,1.150 20180322,1.150,1.150,1.150,1.150,10900,1.150 20180323,1.150,1.150,1.140,1.150,7000,1.150 20180326,1.160,1.180,1.160,1.180,25000,1.180 20180327,1.160,1.190,1.160,1.180,31500,1.180 20180328,1.170,1.190,1.170,1.180,39200,1.180 20180329,1.180,1.190,1.180,1.190,113000,1.190 20180330,1.180,1.190,1.170,1.190,100000,1.190 20180402,1.190,1.200,1.180,1.190,106300,1.190 20180403,1.190,1.200,1.180,1.200,101300,1.200 20180404,1.180,1.190,1.170,1.170,185000,1.170 20180405,1.160,1.170,1.160,1.170,17900,1.170 20180406,1.170,1.180,1.170,1.180,9300,1.180 20180410,1.180,1.190,1.180,1.190,96000,1.190 20180411,1.170,1.200,1.170,1.190,151100,1.190 20180412,1.170,1.190,1.170,1.180,180100,1.180 20180413,1.180,1.190,1.180,1.190,136000,1.190 20180416,1.190,1.190,1.180,1.180,189600,1.180 20180417,1.180,1.190,1.180,1.190,158400,1.190