Date,Open,High,Low,Close,Volume,AdjustedClose 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 20180518,1.190,1.190,1.190,1.190,33900,1.190 20180521,1.160,1.160,1.160,1.160,5000,1.160 20180522,1.170,1.170,1.170,1.170,5000,1.170 20180523,1.160,1.160,1.160,1.160,7300,1.160 20180524,1.160,1.170,1.160,1.160,11400,1.160 20180525,1.190,1.190,1.160,1.180,60700,1.180 20180528,1.170,1.180,1.170,1.180,17900,1.180 20180530,1.180,1.180,1.160,1.160,76100,1.160 20180531,1.180,1.180,1.160,1.160,10000,1.160 20180601,1.160,1.170,1.160,1.160,37600,1.160 20180604,1.160,1.160,1.160,1.160,1200,1.160 20180605,1.160,1.170,1.160,1.170,14800,1.170 20180606,1.180,1.180,1.170,1.170,19900,1.170 20180607,1.170,1.170,1.170,1.170,20700,1.170 20180608,1.180,1.190,1.180,1.190,46900,1.190 20180611,1.170,1.170,1.170,1.170,5300,1.170 20180612,1.160,1.180,1.160,1.180,45500,1.180 20180613,1.170,1.170,1.170,1.170,15000,1.170 20180614,1.160,1.160,1.160,1.160,800,1.160