Date,Open,High,Low,Close,Volume,AdjustedClose 20180119,1.250,1.260,1.240,1.260,3053000,1.260 20180122,1.250,1.260,1.250,1.260,862200,1.260 20180123,1.250,1.260,1.250,1.250,1353000,1.250 20180124,1.250,1.260,1.240,1.250,2608200,1.250 20180125,1.250,1.260,1.250,1.260,1236700,1.260 20180126,1.260,1.270,1.250,1.260,3888900,1.260 20180129,1.260,1.270,1.250,1.260,4407300,1.260 20180130,1.260,1.270,1.260,1.270,3427900,1.270 20180131,1.270,1.270,1.250,1.260,3931700,1.260 20180201,1.240,1.240,1.220,1.230,3149000,1.230 20180202,1.230,1.230,1.200,1.210,4799100,1.210 20180205,1.200,1.200,1.160,1.180,8636200,1.180 20180206,1.160,1.180,1.130,1.180,9130100,1.180 20180207,1.180,1.200,1.170,1.180,7048100,1.180 20180208,1.180,1.190,1.150,1.160,5436100,1.160 20180209,1.150,1.160,1.140,1.160,3871400,1.160 20180212,1.160,1.170,1.150,1.170,2188900,1.170 20180213,1.170,1.180,1.160,1.170,2051100,1.170 20180214,1.170,1.180,1.160,1.170,3652900,1.170 20180215,1.170,1.170,1.150,1.150,1598900,1.150 20180219,1.160,1.170,1.160,1.170,1044400,1.170 20180220,1.170,1.180,1.160,1.180,1239000,1.180 20180221,1.170,1.190,1.170,1.190,1715900,1.190 20180222,1.180,1.190,1.170,1.180,3918500,1.180 20180223,1.170,1.180,1.170,1.170,1742700,1.170 20180226,1.180,1.190,1.160,1.170,3698000,1.170 20180227,1.170,1.180,1.170,1.170,1721300,1.170 20180228,1.170,1.180,1.160,1.170,3105400,1.170 20180301,1.160,1.180,1.160,1.170,783100,1.170 20180302,1.180,1.180,1.160,1.170,1741000,1.170 20180305,1.180,1.180,1.160,1.160,2109100,1.160 20180306,1.170,1.180,1.160,1.160,2332000,1.160 20180307,1.160,1.170,1.150,1.150,4665000,1.150 20180308,1.160,1.170,1.160,1.160,1445700,1.160 20180309,1.170,1.180,1.160,1.160,1952000,1.160 20180312,1.160,1.180,1.160,1.170,3237400,1.170 20180313,1.170,1.180,1.160,1.170,4326500,1.170 20180314,1.170,1.180,1.160,1.160,4354300,1.160 20180315,1.170,1.170,1.160,1.160,931000,1.160 20180316,1.160,1.170,1.160,1.170,1784700,1.170 20180319,1.170,1.180,1.160,1.170,4959400,1.170 20180320,1.160,1.170,1.160,1.170,1200100,1.170 20180321,1.160,1.170,1.150,1.150,7549800,1.150 20180322,1.150,1.150,1.140,1.150,8539600,1.150 20180323,1.140,1.150,1.130,1.140,5672535,1.140 20180326,1.150,1.150,1.130,1.140,3849500,1.140 20180327,1.140,1.150,1.140,1.140,2369000,1.140 20180328,1.140,1.140,1.130,1.130,1354800,1.130 20180329,1.140,1.150,1.130,1.130,3493100,1.130 20180402,1.140,1.150,1.130,1.140,1753900,1.140 20180403,1.140,1.140,1.130,1.140,1228800,1.140 20180404,1.140,1.140,1.120,1.120,4067600,1.120 20180405,1.130,1.140,1.130,1.140,3506100,1.140 20180406,1.130,1.140,1.130,1.130,2654700,1.130 20180409,1.120,1.140,1.120,1.130,4905900,1.130 20180410,1.130,1.140,1.130,1.130,2882000,1.130 20180411,1.140,1.150,1.130,1.140,5620400,1.140 20180412,1.140,1.140,1.130,1.140,642900,1.140 20180413,1.140,1.140,1.130,1.130,1753900,1.130 20180416,1.140,1.140,1.130,1.140,1526900,1.140