Date,Open,High,Low,Close,Volume,AdjustedClose 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 20190213,0.545,0.555,0.540,0.550,719800,0.550 20190214,0.555,0.570,0.550,0.560,672800,0.560 20190215,0.565,0.565,0.550,0.555,187100,0.555 20190218,0.560,0.560,0.555,0.560,64500,0.560 20190219,0.550,0.555,0.545,0.550,281100,0.550 20190220,0.550,0.560,0.550,0.555,378800,0.555 20190221,0.555,0.560,0.550,0.560,2355000,0.560 20190222,0.560,0.560,0.555,0.560,169400,0.560 20190225,0.555,0.555,0.545,0.555,122200,0.555 20190226,0.550,0.565,0.545,0.565,1190300,0.565 20190227,0.565,0.580,0.565,0.570,1283300,0.570 20190228,0.575,0.575,0.560,0.565,365100,0.565 20190301,0.565,0.565,0.565,0.565,27000,0.565 20190304,0.570,0.575,0.560,0.565,222000,0.565 20190305,0.565,0.570,0.560,0.560,329700,0.560 20190306,0.565,0.590,0.565,0.590,1652200,0.590 20190307,0.590,0.595,0.580,0.580,456400,0.580 20190308,0.585,0.585,0.580,0.580,285000,0.580 20190311,0.585,0.605,0.585,0.595,1458700,0.595 20190312,0.595,0.610,0.595,0.600,2460700,0.600 20190313,0.605,0.605,0.580,0.580,1040800,0.580 20190314,0.580,0.590,0.580,0.585,94000,0.585 20190315,0.585,0.585,0.580,0.580,281500,0.580