Date,Open,High,Low,Close,Volume,AdjustedClose 20181016,0.395,0.405,0.390,0.400,1064800,0.400 20181017,0.400,0.400,0.395,0.395,517600,0.395 20181018,0.395,0.405,0.390,0.400,868400,0.400 20181019,0.395,0.395,0.390,0.395,1054500,0.395 20181022,0.395,0.395,0.385,0.390,1327800,0.390 20181023,0.390,0.390,0.375,0.385,1646500,0.385 20181024,0.385,0.390,0.375,0.380,1199900,0.380 20181025,0.375,0.375,0.365,0.370,1136000,0.370 20181026,0.370,0.375,0.360,0.365,891200,0.365 20181029,0.365,0.365,0.355,0.360,745700,0.360 20181030,0.360,0.360,0.345,0.350,1171100,0.350 20181031,0.360,0.370,0.350,0.365,830400,0.365 20181101,0.365,0.365,0.355,0.355,1067700,0.355 20181102,0.355,0.370,0.355,0.370,1205300,0.370 20181105,0.370,0.370,0.350,0.355,1274200,0.355 20181107,0.360,0.360,0.350,0.360,1293500,0.360 20181108,0.360,0.360,0.350,0.355,1332600,0.355 20181109,0.360,0.360,0.350,0.355,997800,0.355 20181112,0.355,0.360,0.345,0.350,1062900,0.350 20181113,0.340,0.350,0.335,0.345,1478600,0.345 20181114,0.345,0.345,0.340,0.345,1117800,0.345 20181115,0.340,0.345,0.335,0.340,558800,0.340 20181116,0.340,0.350,0.340,0.345,1161600,0.345 20181119,0.345,0.355,0.345,0.345,1069800,0.345 20181121,0.340,0.350,0.335,0.345,818600,0.345 20181122,0.350,0.350,0.335,0.335,1208500,0.335 20181123,0.335,0.335,0.325,0.330,1504400,0.330 20181126,0.330,0.330,0.315,0.315,885200,0.315 20181127,0.315,0.320,0.305,0.310,1188200,0.310 20181128,0.305,0.310,0.300,0.305,545200,0.305 20181129,0.305,0.305,0.290,0.300,1531600,0.300 20181130,0.305,0.310,0.295,0.300,1323800,0.300 20181203,0.310,0.325,0.295,0.325,2126900,0.325 20181204,0.325,0.325,0.305,0.310,771600,0.310 20181205,0.305,0.305,0.295,0.300,958400,0.300 20181206,0.300,0.300,0.290,0.300,1404200,0.300 20181207,0.300,0.305,0.290,0.300,1317100,0.300 20181210,0.300,0.305,0.290,0.295,1050800,0.295 20181211,0.295,0.300,0.290,0.300,916800,0.300 20181212,0.295,0.295,0.290,0.290,710200,0.290 20181213,0.290,0.295,0.290,0.290,897900,0.290 20181214,0.295,0.295,0.285,0.285,884100,0.285 20181217,0.290,0.290,0.280,0.290,1401800,0.290 20181218,0.280,0.285,0.270,0.270,1600400,0.270 20181219,0.270,0.275,0.260,0.265,1130600,0.265 20181220,0.260,0.270,0.255,0.270,2286500,0.270 20181221,0.265,0.270,0.265,0.270,802300,0.270 20181224,0.270,0.275,0.265,0.270,808600,0.270 20181226,0.265,0.270,0.260,0.265,962300,0.265 20181227,0.270,0.270,0.260,0.260,1157700,0.260 20181228,0.260,0.265,0.255,0.260,951400,0.260 20181231,0.265,0.270,0.260,0.265,538600,0.265 20190102,0.270,0.270,0.260,0.265,263800,0.265 20190103,0.270,0.270,0.260,0.260,372400,0.260 20190104,0.265,0.280,0.265,0.275,1899900,0.275 20190107,0.285,0.315,0.280,0.305,5759400,0.305 20190108,0.310,0.315,0.295,0.300,2431200,0.300 20190109,0.300,0.310,0.300,0.305,964900,0.305 20190110,0.305,0.325,0.300,0.320,5643600,0.320 20190111,0.325,0.335,0.320,0.325,3409800,0.325