Date,Open,High,Low,Close,Volume,AdjustedClose 20181016,0.410,0.500,0.410,0.495,34017000,0.495 20181017,0.500,0.505,0.460,0.470,27182600,0.470 20181018,0.470,0.505,0.455,0.485,21754700,0.485 20181019,0.475,0.490,0.465,0.480,6305900,0.480 20181022,0.475,0.500,0.465,0.495,18968100,0.495 20181023,0.495,0.500,0.465,0.480,11718000,0.480 20181024,0.475,0.485,0.465,0.480,5758300,0.480 20181025,0.470,0.475,0.465,0.470,1781400,0.470 20181026,0.475,0.475,0.445,0.470,5704500,0.470 20181029,0.470,0.480,0.460,0.470,4494300,0.470 20181030,0.470,0.480,0.465,0.470,4554400,0.470 20181031,0.475,0.495,0.475,0.490,6698300,0.490 20181101,0.490,0.535,0.480,0.520,27714000,0.520 20181102,0.525,0.565,0.520,0.545,25929400,0.545 20181105,0.550,0.595,0.545,0.590,18832900,0.590 20181107,0.605,0.635,0.605,0.625,21472400,0.625 20181108,0.635,0.640,0.540,0.545,26290700,0.545 20181109,0.545,0.560,0.525,0.540,10959200,0.540 20181112,0.525,0.565,0.515,0.560,16114300,0.560 20181113,0.550,0.590,0.540,0.575,15676800,0.575 20181114,0.575,0.585,0.540,0.545,13031200,0.545 20181115,0.545,0.565,0.530,0.555,10385700,0.555 20181116,0.550,0.625,0.550,0.585,29870000,0.585 20181119,0.590,0.610,0.580,0.585,5941000,0.585 20181121,0.570,0.605,0.560,0.595,7579000,0.595 20181122,0.600,0.615,0.590,0.600,7731700,0.600 20181123,0.605,0.605,0.575,0.585,4156900,0.585 20181126,0.585,0.590,0.570,0.590,2750000,0.590 20181127,0.590,0.590,0.565,0.565,3467000,0.565 20181128,0.565,0.585,0.565,0.580,4166100,0.580 20181129,0.580,0.585,0.540,0.555,5505100,0.555 20181130,0.535,0.555,0.505,0.510,5392700,0.510 20181203,0.505,0.530,0.480,0.530,5892100,0.530 20181204,0.530,0.535,0.505,0.525,2786500,0.525 20181205,0.510,0.540,0.510,0.525,4959700,0.525 20181206,0.530,0.545,0.520,0.525,3705400,0.525 20181207,0.520,0.530,0.515,0.525,567900,0.525 20181210,0.525,0.525,0.510,0.510,945800,0.510 20181211,0.505,0.520,0.485,0.510,4395900,0.510 20181212,0.500,0.500,0.490,0.490,538300,0.490 20181213,0.490,0.495,0.485,0.490,875000,0.490 20181214,0.490,0.490,0.475,0.485,663400,0.485 20181217,0.475,0.485,0.450,0.470,1525400,0.470 20181218,0.460,0.460,0.400,0.440,4160800,0.440 20181219,0.445,0.465,0.430,0.450,1059700,0.450 20181220,0.415,0.480,0.415,0.440,1607600,0.440 20181221,0.440,0.450,0.430,0.445,1464000,0.445 20181224,0.440,0.450,0.440,0.445,156200,0.445 20181226,0.440,0.465,0.430,0.460,1118400,0.460 20181227,0.460,0.460,0.445,0.450,988000,0.450 20181228,0.445,0.455,0.435,0.445,453000,0.445 20181231,0.430,0.445,0.425,0.430,1410600,0.430 20190102,0.435,0.435,0.420,0.420,1037100,0.420 20190103,0.420,0.430,0.415,0.420,727200,0.420 20190104,0.420,0.445,0.420,0.435,1631900,0.435 20190107,0.435,0.445,0.420,0.425,1688900,0.425 20190108,0.425,0.435,0.420,0.430,1400100,0.430 20190109,0.435,0.480,0.435,0.470,6729700,0.470 20190110,0.480,0.485,0.455,0.460,1183100,0.460 20190111,0.465,0.490,0.465,0.480,2529900,0.480