Date,Open,High,Low,Close,Volume,AdjustedClose 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 20190322,0.860,0.865,0.855,0.865,311600,0.865 20190325,0.860,0.860,0.850,0.850,1088900,0.850 20190326,0.855,0.865,0.850,0.860,3133500,0.860 20190327,0.865,0.865,0.860,0.865,913200,0.865 20190328,0.865,0.870,0.860,0.865,767400,0.865 20190329,0.860,0.865,0.855,0.855,896000,0.855 20190401,0.855,0.870,0.855,0.870,1176800,0.870 20190402,0.865,0.870,0.860,0.865,860700,0.865 20190403,0.860,0.870,0.860,0.860,587000,0.860 20190404,0.860,0.865,0.850,0.850,1204200,0.850 20190405,0.855,0.865,0.855,0.865,1257200,0.865 20190408,0.870,0.870,0.865,0.870,901500,0.870 20190409,0.865,0.865,0.855,0.855,1943800,0.855 20190410,0.860,0.870,0.860,0.870,982600,0.870 20190411,0.870,0.870,0.860,0.860,839900,0.860 20190412,0.865,0.875,0.865,0.875,1364600,0.875 20190415,0.875,0.875,0.870,0.875,839000,0.875 20190416,0.875,0.875,0.865,0.870,675100,0.870 20190417,0.875,0.875,0.865,0.870,595200,0.870 20190418,0.870,0.870,0.865,0.870,595500,0.870 20190422,0.870,0.870,0.865,0.870,301800,0.870 20190423,0.870,0.870,0.865,0.870,236000,0.870