Date,Open,High,Low,Close,Volume,AdjustedClose 20180914,0.815,0.815,0.800,0.800,1681800,0.800 20180917,0.805,0.815,0.800,0.810,1575400,0.810 20180918,0.815,0.815,0.795,0.800,1914600,0.800 20180919,0.795,0.800,0.790,0.795,1081800,0.795 20180920,0.795,0.800,0.790,0.795,587200,0.795 20180921,0.795,0.810,0.795,0.810,3185200,0.810 20180924,0.810,0.810,0.795,0.795,18138740,0.795 20180925,0.800,0.800,0.795,0.800,504300,0.800 20180926,0.800,0.800,0.795,0.800,672600,0.800 20180927,0.800,0.800,0.795,0.795,851700,0.795 20180928,0.795,0.805,0.795,0.795,1453400,0.795 20181001,0.800,0.805,0.795,0.795,984000,0.795 20181002,0.795,0.805,0.795,0.800,1157500,0.800 20181003,0.805,0.805,0.800,0.800,794800,0.800 20181004,0.800,0.800,0.795,0.800,466500,0.800 20181005,0.790,0.795,0.785,0.790,1870300,0.790 20181008,0.790,0.790,0.755,0.780,3542900,0.780 20181009,0.780,0.795,0.770,0.785,1328300,0.785 20181010,0.785,0.795,0.775,0.795,1652500,0.795 20181011,0.780,0.780,0.770,0.770,907500,0.770 20181012,0.775,0.785,0.760,0.775,1047300,0.775 20181015,0.785,0.785,0.775,0.780,1651500,0.780 20181016,0.775,0.780,0.765,0.770,701100,0.770 20181017,0.770,0.780,0.765,0.765,1442100,0.765 20181018,0.770,0.775,0.765,0.775,1675700,0.775 20181019,0.775,0.785,0.765,0.785,859500,0.785 20181022,0.780,0.785,0.780,0.780,206300,0.780 20181023,0.790,0.790,0.770,0.770,513200,0.770 20181024,0.780,0.780,0.770,0.775,938900,0.775 20181025,0.770,0.770,0.760,0.765,583800,0.765 20181026,0.770,0.770,0.760,0.765,737800,0.765 20181029,0.765,0.765,0.760,0.765,549900,0.765 20181030,0.760,0.760,0.720,0.720,1803900,0.720 20181031,0.730,0.730,0.695,0.710,5564400,0.710 20181101,0.715,0.745,0.715,0.730,2642500,0.730 20181102,0.735,0.750,0.730,0.750,938200,0.750 20181105,0.750,0.770,0.750,0.760,1008000,0.760 20181107,0.765,0.780,0.760,0.780,1001400,0.780 20181108,0.780,0.780,0.760,0.780,894900,0.780 20181109,0.770,0.790,0.770,0.780,405100,0.780 20181112,0.785,0.790,0.770,0.770,827600,0.770 20181113,0.770,0.780,0.770,0.775,802100,0.775 20181114,0.780,0.780,0.770,0.780,581600,0.780 20181115,0.780,0.785,0.770,0.775,731400,0.775 20181116,0.780,0.780,0.770,0.775,154200,0.775 20181119,0.775,0.785,0.765,0.780,595300,0.780 20181120,0.780,0.780,0.765,0.775,452700,0.775 20181121,0.770,0.775,0.765,0.765,133700,0.765 20181122,0.765,0.770,0.765,0.770,262600,0.770 20181123,0.770,0.770,0.760,0.765,235600,0.765 20181126,0.775,0.775,0.765,0.770,1160200,0.770 20181127,0.775,0.775,0.765,0.770,400100,0.770 20181128,0.770,0.770,0.765,0.765,827900,0.765 20181129,0.770,0.780,0.765,0.770,2654300,0.770 20181130,0.770,0.785,0.765,0.785,1044600,0.785 20181203,0.780,0.785,0.770,0.780,599000,0.780 20181204,0.780,0.780,0.760,0.770,932900,0.770 20181205,0.760,0.765,0.755,0.760,1401100,0.760 20181206,0.765,0.765,0.710,0.740,1802800,0.740 20181207,0.745,0.765,0.745,0.765,338400,0.765