Date,Open,High,Low,Close,Volume,AdjustedClose 20181115,0.565,0.565,0.550,0.560,88900,0.560 20181116,0.560,0.565,0.550,0.560,1789300,0.560 20181119,0.565,0.565,0.550,0.555,667200,0.555 20181120,0.550,0.550,0.545,0.545,59400,0.545 20181121,0.525,0.550,0.525,0.530,110100,0.530 20181122,0.535,0.535,0.520,0.525,118300,0.525 20181123,0.530,0.540,0.530,0.540,42500,0.540 20181126,0.535,0.535,0.535,0.535,22200,0.535 20181127,0.535,0.540,0.535,0.540,225200,0.540 20181128,0.540,0.540,0.530,0.530,329100,0.530 20181129,0.540,0.540,0.540,0.540,309500,0.540 20181130,0.545,0.545,0.535,0.540,419900,0.540 20181203,0.545,0.545,0.530,0.530,239400,0.530 20181204,0.540,0.540,0.525,0.525,206400,0.525 20181205,0.525,0.525,0.520,0.520,199900,0.520 20181206,0.525,0.525,0.525,0.525,40000,0.525 20181207,0.525,0.525,0.525,0.525,68000,0.525 20181210,0.520,0.525,0.520,0.520,121500,0.520 20181211,0.520,0.520,0.515,0.515,166700,0.515 20181212,0.520,0.520,0.520,0.520,245400,0.520 20181213,0.520,0.520,0.515,0.515,478500,0.515 20181214,0.520,0.520,0.510,0.510,63300,0.510 20181217,0.510,0.515,0.505,0.505,332600,0.505 20181218,0.510,0.510,0.500,0.500,260800,0.500 20181219,0.500,0.510,0.500,0.510,316400,0.510 20181220,0.510,0.510,0.510,0.510,56600,0.510 20181221,0.510,0.510,0.495,0.505,517300,0.505 20181226,0.495,0.495,0.480,0.485,266200,0.485 20181227,0.490,0.495,0.485,0.495,191700,0.495 20181228,0.495,0.495,0.485,0.485,38100,0.485 20181231,0.485,0.485,0.475,0.480,332500,0.480 20190102,0.485,0.490,0.475,0.475,262600,0.475 20190103,0.475,0.475,0.460,0.465,210700,0.465 20190104,0.465,0.465,0.455,0.465,420000,0.465 20190107,0.460,0.465,0.455,0.455,242900,0.455 20190108,0.460,0.460,0.460,0.460,75500,0.460 20190109,0.460,0.460,0.460,0.460,225300,0.460 20190110,0.465,0.490,0.465,0.485,361500,0.485 20190111,0.490,0.500,0.490,0.500,531300,0.500 20190114,0.495,0.505,0.495,0.500,471400,0.500 20190115,0.500,0.510,0.500,0.505,436200,0.505 20190116,0.505,0.505,0.505,0.505,5000,0.505 20190117,0.500,0.500,0.500,0.500,108500,0.500 20190118,0.500,0.520,0.500,0.515,219500,0.515 20190121,0.515,0.520,0.500,0.515,239000,0.515 20190122,0.515,0.530,0.515,0.530,96500,0.530 20190123,0.525,0.530,0.525,0.530,190000,0.530 20190124,0.520,0.520,0.520,0.520,11800,0.520 20190125,0.520,0.520,0.520,0.520,35200,0.520 20190128,0.520,0.520,0.510,0.510,39800,0.510 20190129,0.510,0.510,0.510,0.510,3800,0.510 20190130,0.510,0.515,0.505,0.510,420500,0.510 20190131,0.510,0.520,0.510,0.515,344000,0.515 20190201,0.515,0.515,0.510,0.515,108000,0.515 20190204,0.520,0.525,0.520,0.525,128000,0.525 20190207,0.520,0.520,0.520,0.520,122500,0.520 20190208,0.520,0.520,0.520,0.520,303000,0.520 20190211,0.520,0.520,0.520,0.520,392000,0.520 20190212,0.525,0.545,0.525,0.540,1643400,0.540