Date,Open,High,Low,Close,Volume,AdjustedClose 20181218,0.510,0.510,0.500,0.500,260800,0.484 20181219,0.500,0.510,0.500,0.510,316400,0.493 20181220,0.510,0.510,0.510,0.510,56600,0.493 20181221,0.510,0.510,0.495,0.505,517300,0.489 20181226,0.495,0.495,0.480,0.485,266200,0.469 20181227,0.490,0.495,0.485,0.495,191700,0.479 20181228,0.495,0.495,0.485,0.485,38100,0.469 20181231,0.485,0.485,0.475,0.480,332500,0.464 20190102,0.485,0.490,0.475,0.475,262600,0.460 20190103,0.475,0.475,0.460,0.465,210700,0.450 20190104,0.465,0.465,0.455,0.465,420000,0.450 20190107,0.460,0.465,0.455,0.455,242900,0.440 20190108,0.460,0.460,0.460,0.460,75500,0.445 20190109,0.460,0.460,0.460,0.460,225300,0.445 20190110,0.465,0.490,0.465,0.485,361500,0.469 20190111,0.490,0.500,0.490,0.500,531300,0.484 20190114,0.495,0.505,0.495,0.500,471400,0.484 20190115,0.500,0.510,0.500,0.505,436200,0.489 20190116,0.505,0.505,0.505,0.505,5000,0.489 20190117,0.500,0.500,0.500,0.500,108500,0.484 20190118,0.500,0.520,0.500,0.515,219500,0.498 20190121,0.515,0.520,0.500,0.515,239000,0.498 20190122,0.515,0.530,0.515,0.530,96500,0.513 20190123,0.525,0.530,0.525,0.530,190000,0.513 20190124,0.520,0.520,0.520,0.520,11800,0.503 20190125,0.520,0.520,0.520,0.520,35200,0.503 20190128,0.520,0.520,0.510,0.510,39800,0.493 20190129,0.510,0.510,0.510,0.510,3800,0.493 20190130,0.510,0.515,0.505,0.510,420500,0.493 20190131,0.510,0.520,0.510,0.515,344000,0.498 20190201,0.515,0.515,0.510,0.515,108000,0.498 20190204,0.520,0.525,0.520,0.525,128000,0.508 20190207,0.520,0.520,0.520,0.520,122500,0.503 20190208,0.520,0.520,0.520,0.520,303000,0.503 20190211,0.520,0.520,0.520,0.520,392000,0.503 20190212,0.525,0.545,0.525,0.540,1643400,0.522 20190213,0.545,0.555,0.540,0.550,719800,0.532 20190214,0.555,0.570,0.550,0.560,672800,0.542 20190215,0.565,0.565,0.550,0.555,187100,0.537 20190218,0.560,0.560,0.555,0.560,64500,0.542 20190219,0.550,0.555,0.545,0.550,281100,0.532 20190220,0.550,0.560,0.550,0.555,378800,0.537 20190221,0.555,0.560,0.550,0.560,2355000,0.542 20190222,0.560,0.560,0.555,0.560,169400,0.542 20190225,0.555,0.555,0.545,0.555,122200,0.537 20190226,0.550,0.565,0.545,0.565,1190300,0.547 20190227,0.565,0.580,0.565,0.570,1283300,0.551 20190228,0.575,0.575,0.560,0.565,365100,0.547 20190301,0.565,0.565,0.565,0.565,27000,0.547 20190304,0.570,0.575,0.560,0.565,222000,0.547 20190305,0.565,0.570,0.560,0.560,329700,0.542 20190306,0.565,0.590,0.565,0.590,1652200,0.571 20190307,0.590,0.595,0.580,0.580,456400,0.561 20190308,0.585,0.585,0.580,0.580,285000,0.561 20190311,0.585,0.605,0.585,0.595,1458700,0.576 20190312,0.595,0.610,0.595,0.600,2460700,0.581 20190313,0.605,0.605,0.580,0.580,1040800,0.561 20190314,0.580,0.590,0.580,0.585,94000,0.566 20190315,0.585,0.585,0.580,0.580,281500,0.561