Date,Open,High,Low,Close,Volume,AdjustedClose 20191120,2.040,2.050,2.000,2.020,1946300,2.020 20191121,2.030,2.030,2.020,2.030,111600,2.030 20191122,2.020,2.040,2.020,2.030,145000,2.030 20191125,2.000,2.020,1.950,2.000,305000,2.000 20191126,2.000,2.040,2.000,2.030,175900,2.030 20191127,2.020,2.040,2.020,2.040,96000,2.040 20191128,2.030,2.030,2.020,2.020,33300,2.020 20191129,2.020,2.020,2.020,2.020,118000,2.020 20191202,2.020,2.030,2.010,2.030,47800,2.030 20191203,2.020,2.030,2.020,2.020,48600,2.020 20191204,2.020,2.020,2.010,2.010,85600,2.010 20191205,2.010,2.030,2.010,2.020,144000,2.020 20191206,2.040,2.070,2.030,2.050,153800,2.050 20191209,2.090,2.090,2.050,2.060,179100,2.060 20191210,2.070,2.130,2.070,2.100,80300,2.100 20191211,2.120,2.140,2.120,2.140,24700,2.140 20191212,2.150,2.180,2.130,2.180,218400,2.180 20191213,2.190,2.220,2.170,2.180,145600,2.180 20191216,2.160,2.160,2.110,2.130,53900,2.130 20191217,2.140,2.160,2.140,2.150,34100,2.150 20191218,2.160,2.160,2.130,2.160,75600,2.160 20191219,2.160,2.160,2.140,2.140,125300,2.140 20191220,2.150,2.160,2.150,2.160,28400,2.160 20191223,2.160,2.160,2.140,2.150,99500,2.150 20191224,2.140,2.150,2.140,2.150,18600,2.150 20191226,2.150,2.150,2.140,2.140,25700,2.140 20191227,2.140,2.150,2.140,2.150,43700,2.150 20191230,2.170,2.170,2.160,2.170,53300,2.170 20191231,2.160,2.170,2.160,2.160,47200,2.160 20200102,2.160,2.170,2.150,2.170,65500,2.170 20200103,2.180,2.200,2.180,2.190,46500,2.190 20200106,2.190,2.230,2.170,2.230,58800,2.230 20200107,2.230,2.230,2.170,2.170,20300,2.170 20200108,2.170,2.170,2.150,2.160,87600,2.160 20200109,2.160,2.200,2.160,2.170,85000,2.170 20200110,2.170,2.170,2.150,2.170,30800,2.170 20200113,2.170,2.170,2.170,2.170,24500,2.170 20200114,2.170,2.200,2.170,2.200,167000,2.200 20200115,2.220,2.280,2.210,2.260,117800,2.260 20200116,2.270,2.360,2.270,2.350,180400,2.350 20200117,2.350,2.370,2.340,2.340,141800,2.340 20200120,2.310,2.310,2.300,2.300,17600,2.300 20200121,2.250,2.300,2.250,2.290,530200,2.290 20200122,2.250,2.260,2.250,2.250,508000,2.250 20200123,2.250,2.250,2.250,2.250,1000,2.250 20200124,2.250,2.260,2.230,2.260,71000,2.260 20200128,2.260,2.260,2.180,2.220,42000,2.220 20200130,2.200,2.200,2.190,2.200,85400,2.200 20200131,2.200,2.200,2.160,2.180,28500,2.180 20200203,2.160,2.160,2.060,2.100,15000,2.100 20200204,2.140,2.180,2.120,2.180,16800,2.180 20200205,2.180,2.250,2.140,2.250,29000,2.250 20200206,2.200,2.250,2.180,2.180,18000,2.180 20200207,2.180,2.250,2.180,2.230,11300,2.230 20200210,2.240,2.240,2.240,2.240,28500,2.240 20200211,2.240,2.240,2.190,2.200,262500,2.200 20200212,2.200,2.200,2.190,2.190,303200,2.190 20200213,2.190,2.200,2.190,2.200,15000,2.200 20200214,2.200,2.200,2.190,2.200,205700,2.200