Date,Open,High,Low,Close,Volume,AdjustedClose 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 20180418,1.180,1.190,1.170,1.190,231300,1.190 20180419,1.180,1.190,1.170,1.190,200500,1.190 20180420,1.180,1.190,1.170,1.190,160000,1.190 20180424,1.160,1.160,1.160,1.160,9100,1.160 20180425,1.160,1.160,1.160,1.160,11500,1.160 20180426,1.170,1.180,1.170,1.180,19100,1.180 20180427,1.170,1.180,1.170,1.180,20300,1.180 20180430,1.170,1.180,1.170,1.170,9900,1.170 20180502,1.170,1.180,1.160,1.180,19000,1.180 20180503,1.170,1.180,1.170,1.180,7100,1.180 20180504,1.170,1.170,1.160,1.170,17000,1.170 20180507,1.160,1.180,1.160,1.180,10900,1.180 20180508,1.160,1.180,1.160,1.180,8400,1.180 20180514,1.150,1.190,1.150,1.190,258000,1.190 20180515,1.170,1.190,1.170,1.190,210800,1.190 20180516,1.180,1.190,1.170,1.190,160000,1.190 20180517,1.170,1.190,1.170,1.190,90700,1.190