Date,Open,High,Low,Close,Volume,AdjustedClose 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 20181210,0.755,0.765,0.745,0.755,1452800,0.755 20181211,0.755,0.760,0.750,0.750,431400,0.750 20181212,0.760,0.765,0.755,0.765,465500,0.765 20181213,0.760,0.770,0.760,0.770,215300,0.770 20181214,0.770,0.770,0.760,0.770,447700,0.770 20181217,0.770,0.775,0.755,0.760,454900,0.760 20181218,0.760,0.760,0.755,0.760,90600,0.760 20181219,0.760,0.760,0.750,0.755,277900,0.755 20181220,0.750,0.755,0.745,0.750,860600,0.750 20181221,0.750,0.750,0.730,0.730,1355600,0.730 20181224,0.730,0.745,0.730,0.740,122200,0.740 20181226,0.740,0.740,0.725,0.725,287400,0.725 20181227,0.735,0.745,0.730,0.745,443000,0.745 20181228,0.750,0.770,0.745,0.770,1806700,0.770 20181231,0.765,0.775,0.765,0.770,688000,0.770 20190102,0.775,0.790,0.775,0.790,1261400,0.790 20190103,0.790,0.810,0.785,0.810,787500,0.810 20190104,0.810,0.820,0.805,0.815,1367100,0.815 20190107,0.815,0.825,0.815,0.820,655400,0.820 20190108,0.820,0.830,0.820,0.830,531800,0.830 20190109,0.830,0.830,0.825,0.830,374200,0.830 20190110,0.830,0.830,0.815,0.815,350300,0.815 20190111,0.815,0.820,0.810,0.810,655200,0.810