Date,Open,High,Low,Close,Volume,AdjustedClose 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 20190211,0.855,0.860,0.845,0.855,846700,0.855 20190212,0.855,0.865,0.850,0.860,2723800,0.860 20190213,0.860,0.870,0.860,0.860,988800,0.860 20190214,0.860,0.865,0.860,0.865,1361600,0.865 20190215,0.870,0.875,0.865,0.870,2504700,0.870 20190218,0.840,0.845,0.835,0.840,1655700,0.840 20190219,0.845,0.845,0.835,0.840,687000,0.840 20190220,0.840,0.845,0.840,0.840,531900,0.840 20190221,0.840,0.845,0.835,0.840,441700,0.840 20190222,0.840,0.845,0.835,0.840,277300,0.840 20190225,0.840,0.845,0.835,0.835,1267600,0.835 20190226,0.835,0.845,0.835,0.840,854200,0.840 20190227,0.840,0.845,0.835,0.835,2020900,0.835 20190228,0.840,0.840,0.835,0.840,956100,0.840 20190301,0.840,0.840,0.830,0.840,625100,0.840 20190304,0.835,0.840,0.830,0.840,315200,0.840 20190305,0.840,0.845,0.840,0.840,856800,0.840 20190306,0.840,0.850,0.840,0.845,782200,0.845 20190307,0.840,0.850,0.840,0.845,1126900,0.845 20190308,0.845,0.850,0.845,0.845,1358500,0.845 20190311,0.850,0.850,0.840,0.850,258800,0.850 20190312,0.845,0.850,0.845,0.850,343400,0.850 20190313,0.850,0.850,0.845,0.850,1315700,0.850 20190314,0.850,0.865,0.850,0.855,3119400,0.855 20190315,0.860,0.865,0.860,0.865,1160300,0.865 20190318,0.865,0.865,0.860,0.860,144400,0.860 20190319,0.860,0.865,0.855,0.860,889100,0.860 20190320,0.860,0.860,0.850,0.850,1504500,0.850 20190321,0.855,0.860,0.850,0.860,665500,0.860