Date,Open,High,Low,Close,Volume,AdjustedClose 20180119,0.790,0.790,0.785,0.790,396500,0.790 20180122,0.790,0.795,0.790,0.790,554400,0.790 20180123,0.795,0.800,0.795,0.795,1350400,0.795 20180124,0.800,0.805,0.800,0.805,1154600,0.805 20180125,0.810,0.815,0.805,0.805,380900,0.805 20180126,0.810,0.810,0.810,0.810,65900,0.810 20180129,0.810,0.825,0.810,0.815,605500,0.815 20180130,0.815,0.815,0.805,0.810,237900,0.810 20180131,0.805,0.810,0.800,0.810,210200,0.810 20180201,0.810,0.815,0.810,0.815,237800,0.815 20180202,0.810,0.815,0.800,0.805,537200,0.805 20180205,0.800,0.800,0.785,0.790,771000,0.790 20180206,0.780,0.785,0.765,0.780,846800,0.780 20180207,0.780,0.795,0.780,0.790,725000,0.790 20180208,0.785,0.790,0.780,0.785,168800,0.785 20180209,0.775,0.785,0.770,0.785,326700,0.785 20180212,0.785,0.785,0.775,0.785,266900,0.785 20180213,0.785,0.785,0.780,0.780,191300,0.780 20180214,0.780,0.785,0.780,0.780,171200,0.780 20180215,0.780,0.780,0.780,0.780,100000,0.780 20180219,0.780,0.795,0.780,0.790,1237300,0.790 20180220,0.790,0.800,0.790,0.790,1144200,0.790 20180221,0.800,0.800,0.790,0.795,382300,0.795 20180222,0.790,0.790,0.785,0.785,131500,0.785 20180223,0.790,0.790,0.790,0.790,232300,0.790 20180226,0.790,0.800,0.790,0.795,291500,0.795 20180227,0.800,0.805,0.795,0.805,807000,0.805 20180228,0.805,0.805,0.795,0.805,262200,0.805 20180301,0.805,0.805,0.795,0.800,292200,0.800 20180302,0.800,0.805,0.795,0.805,383300,0.805 20180305,0.780,0.780,0.770,0.775,444800,0.775 20180306,0.775,0.785,0.775,0.785,740500,0.785 20180307,0.780,0.785,0.780,0.780,186400,0.780 20180308,0.785,0.785,0.785,0.785,521500,0.785 20180309,0.785,0.790,0.785,0.790,11700,0.790 20180312,0.785,0.785,0.785,0.785,97300,0.785 20180313,0.785,0.790,0.780,0.790,98500,0.790 20180314,0.785,0.785,0.785,0.785,107400,0.785 20180315,0.780,0.790,0.780,0.785,199900,0.785 20180316,0.785,0.785,0.780,0.785,120400,0.785 20180319,0.785,0.785,0.780,0.785,425200,0.785 20180320,0.785,0.790,0.785,0.790,420400,0.790 20180321,0.790,0.790,0.785,0.785,75200,0.785 20180322,0.785,0.785,0.780,0.780,94000,0.780 20180323,0.780,0.780,0.780,0.780,175000,0.780 20180326,0.775,0.780,0.775,0.780,25000,0.780 20180327,0.780,0.785,0.780,0.785,99900,0.785 20180328,0.785,0.785,0.780,0.780,13300,0.780 20180329,0.790,0.790,0.780,0.790,181100,0.790 20180402,0.790,0.790,0.780,0.780,119200,0.780 20180403,0.775,0.785,0.775,0.785,96600,0.785 20180404,0.780,0.780,0.770,0.770,349100,0.770 20180405,0.770,0.780,0.770,0.780,192800,0.780 20180406,0.770,0.780,0.770,0.770,240800,0.770 20180409,0.775,0.780,0.775,0.775,32500,0.775 20180410,0.775,0.780,0.760,0.775,605600,0.775 20180411,0.775,0.790,0.775,0.790,108900,0.790 20180412,0.780,0.785,0.775,0.780,112300,0.780 20180413,0.780,0.780,0.780,0.780,16800,0.780 20180416,0.780,0.780,0.770,0.775,301600,0.775