Date,Open,High,Low,Close,Volume,AdjustedClose 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 20190114,0.815,0.820,0.805,0.805,586600,0.805 20190115,0.805,0.825,0.805,0.820,748400,0.820 20190116,0.820,0.825,0.805,0.810,480100,0.810 20190117,0.810,0.835,0.810,0.810,1511700,0.810 20190118,0.820,0.830,0.815,0.820,480700,0.820 20190121,0.825,0.840,0.825,0.825,459800,0.825 20190122,0.825,0.835,0.825,0.825,91100,0.825 20190123,0.830,0.840,0.830,0.840,674100,0.840 20190124,0.835,0.840,0.835,0.840,610200,0.840 20190125,0.840,0.845,0.830,0.840,1204300,0.840 20190128,0.840,0.840,0.835,0.835,182900,0.835 20190129,0.835,0.840,0.830,0.835,390800,0.835 20190130,0.835,0.850,0.835,0.850,2604200,0.850 20190131,0.845,0.850,0.840,0.850,3097900,0.850 20190201,0.845,0.850,0.840,0.845,969000,0.845 20190204,0.855,0.855,0.850,0.850,77200,0.850 20190207,0.850,0.860,0.845,0.855,3025300,0.855 20190208,0.855,0.855,0.850,0.850,700700,0.850