Date,Open,High,Low,Close,Volume,AdjustedClose 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 20180417,1.140,1.140,1.130,1.130,2963500,1.130 20180418,1.130,1.150,1.130,1.140,3942500,1.140 20180419,1.140,1.150,1.130,1.140,6932500,1.140 20180420,1.130,1.140,1.130,1.130,2553800,1.130 20180423,1.130,1.140,1.120,1.130,4748700,1.130 20180424,1.130,1.140,1.120,1.120,4572900,1.120 20180425,1.120,1.130,1.120,1.130,1235000,1.130 20180426,1.130,1.130,1.120,1.130,1851200,1.130 20180427,1.130,1.140,1.120,1.140,3313300,1.140 20180430,1.130,1.140,1.130,1.140,3911100,1.140 20180502,1.130,1.140,1.130,1.130,2214400,1.130 20180503,1.140,1.140,1.120,1.120,3961500,1.120 20180504,1.120,1.130,1.120,1.130,1502400,1.130 20180507,1.130,1.130,1.120,1.120,2197400,1.120 20180508,1.120,1.130,1.120,1.120,1640400,1.120 20180509,1.120,1.130,1.110,1.120,6676600,1.120 20180510,1.120,1.130,1.110,1.120,3566800,1.120 20180511,1.110,1.120,1.100,1.120,5698200,1.120 20180514,1.120,1.130,1.110,1.120,3038100,1.120 20180515,1.120,1.130,1.120,1.130,2302900,1.130 20180516,1.130,1.140,1.120,1.130,2347000,1.130