Date,Open,High,Low,Close,Volume,AdjustedClose 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 20180813,1.190,1.190,1.170,1.180,626600,1.180 20180814,1.180,1.180,1.170,1.180,56200,1.180 20180815,1.180,1.200,1.180,1.190,249300,1.190 20180816,1.190,1.190,1.190,1.190,32000,1.190 20180817,1.200,1.210,1.190,1.190,296200,1.190 20180820,1.190,1.200,1.180,1.180,367400,1.180 20180821,1.180,1.190,1.180,1.190,53800,1.190 20180823,1.190,1.200,1.190,1.200,20000,1.200 20180824,1.190,1.200,1.180,1.200,18900,1.200 20180827,1.200,1.200,1.190,1.200,104000,1.200 20180828,1.220,1.220,1.200,1.210,259600,1.210 20180829,1.220,1.220,1.200,1.210,170800,1.210 20180830,1.220,1.220,1.200,1.210,104000,1.210 20180903,1.200,1.200,1.170,1.180,152800,1.180 20180904,1.180,1.190,1.130,1.180,138500,1.180 20180905,1.180,1.180,1.170,1.180,124800,1.180 20180906,1.170,1.180,1.170,1.180,117100,1.180 20180907,1.170,1.180,1.170,1.180,104000,1.180 20180912,1.170,1.170,1.160,1.160,98500,1.160 20180913,1.160,1.180,1.160,1.180,32200,1.180 20180914,1.180,1.180,1.160,1.180,28500,1.180 20180918,1.160,1.180,1.160,1.170,90100,1.170 20180919,1.170,1.180,1.170,1.170,64600,1.170 20180920,1.180,1.180,1.170,1.180,86200,1.180 20180921,1.170,1.180,1.170,1.180,80000,1.180 20180924,1.160,1.180,1.160,1.180,51200,1.180 20180925,1.180,1.180,1.180,1.180,48000,1.180 20180926,1.170,1.180,1.170,1.180,65400,1.180 20180927,1.190,1.200,1.180,1.190,91700,1.190 20180928,1.180,1.190,1.180,1.190,150200,1.190 20181001,1.200,1.200,1.180,1.180,142200,1.180 20181002,1.190,1.190,1.180,1.190,45500,1.190 20181003,1.190,1.190,1.180,1.180,109200,1.180 20181004,1.180,1.190,1.180,1.180,62600,1.180 20181005,1.190,1.190,1.180,1.180,175900,1.180 20181008,1.180,1.180,1.170,1.180,69800,1.180 20181009,1.170,1.190,1.170,1.190,382100,1.190 20181010,1.180,1.180,1.170,1.180,137900,1.180 20181011,1.170,1.180,1.160,1.180,131000,1.180 20181012,1.170,1.180,1.170,1.180,103400,1.180