Date,Open,High,Low,Close,Volume,AdjustedClose 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 20180618,1.160,1.160,1.160,1.160,7100,1.160 20180619,1.160,1.170,1.160,1.160,16100,1.160 20180620,1.160,1.180,1.160,1.180,30000,1.180 20180621,1.170,1.170,1.170,1.170,69000,1.170 20180622,1.180,1.180,1.170,1.170,18100,1.170 20180625,1.170,1.170,1.170,1.170,9700,1.170 20180626,1.170,1.170,1.160,1.170,33000,1.170 20180627,1.170,1.190,1.160,1.160,13100,1.160 20180628,1.160,1.180,1.160,1.180,52300,1.180 20180629,1.160,1.180,1.160,1.160,35300,1.160 20180702,1.160,1.160,1.160,1.160,10000,1.160 20180703,1.160,1.160,1.160,1.160,3100,1.160 20180704,1.170,1.170,1.170,1.170,30000,1.170 20180705,1.180,1.180,1.170,1.180,50200,1.180 20180706,1.170,1.170,1.170,1.170,12600,1.170 20180709,1.170,1.170,1.170,1.170,100000,1.170 20180710,1.160,1.170,1.160,1.170,1300,1.170 20180711,1.180,1.180,1.160,1.160,2500,1.160 20180712,1.160,1.170,1.160,1.170,78400,1.170