Date,Open,High,Low,Close,Volume,AdjustedClose 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 20180713,1.180,1.180,1.170,1.170,15000,1.170 20180716,1.170,1.170,1.170,1.170,6700,1.170 20180717,1.160,1.180,1.160,1.160,101100,1.160 20180718,1.160,1.170,1.160,1.170,10900,1.170 20180719,1.170,1.180,1.170,1.180,8700,1.180 20180720,1.170,1.180,1.160,1.180,14500,1.180 20180723,1.160,1.180,1.160,1.180,125000,1.180 20180724,1.170,1.180,1.170,1.170,20800,1.170 20180725,1.190,1.190,1.190,1.190,10000,1.190 20180726,1.180,1.190,1.180,1.180,6900,1.180 20180727,1.170,1.170,1.170,1.170,23400,1.170 20180730,1.170,1.190,1.170,1.190,17000,1.190 20180731,1.190,1.190,1.190,1.190,16600,1.190 20180801,1.190,1.200,1.180,1.180,204700,1.180 20180802,1.190,1.190,1.180,1.180,24100,1.180 20180803,1.190,1.190,1.180,1.180,20500,1.180 20180806,1.190,1.190,1.180,1.180,163900,1.180 20180807,1.170,1.170,1.170,1.170,10700,1.170 20180808,1.180,1.190,1.180,1.190,13500,1.190 20180809,1.190,1.190,1.180,1.180,10900,1.180 20180810,1.190,1.200,1.190,1.200,127700,1.200