Date,Open,High,Low,Close,Volume,AdjustedClose 20190621,0.540,0.540,0.525,0.525,574200,0.525 20190624,0.530,0.535,0.525,0.525,511400,0.525 20190625,0.530,0.535,0.525,0.535,786400,0.535 20190626,0.530,0.545,0.530,0.535,1000800,0.535 20190627,0.535,0.540,0.530,0.535,463500,0.535 20190628,0.535,0.535,0.530,0.530,547200,0.530 20190701,0.540,0.550,0.530,0.550,1930900,0.550 20190702,0.545,0.550,0.540,0.550,1061100,0.550 20190703,0.550,0.570,0.550,0.555,1885600,0.555 20190704,0.560,0.565,0.555,0.565,1409500,0.565 20190705,0.565,0.565,0.545,0.550,1273700,0.550 20190708,0.555,0.555,0.540,0.545,935900,0.545 20190709,0.540,0.545,0.535,0.540,318200,0.540 20190710,0.545,0.545,0.535,0.535,433400,0.535 20190711,0.540,0.550,0.535,0.545,843800,0.545 20190712,0.550,0.555,0.540,0.545,1416900,0.545 20190715,0.545,0.550,0.540,0.550,326300,0.550 20190716,0.550,0.555,0.545,0.550,1477300,0.550 20190717,0.550,0.555,0.550,0.555,687000,0.555 20190718,0.550,0.550,0.550,0.550,455300,0.550 20190719,0.550,0.555,0.545,0.550,214300,0.550 20190722,0.545,0.550,0.540,0.540,663400,0.540 20190723,0.545,0.550,0.540,0.550,640900,0.550 20190724,0.550,0.555,0.545,0.550,314400,0.550 20190725,0.545,0.550,0.545,0.550,89100,0.550 20190726,0.550,0.550,0.545,0.545,355400,0.545 20190729,0.555,0.555,0.550,0.550,114500,0.550 20190730,0.555,0.585,0.550,0.580,3479100,0.580 20190731,0.580,0.590,0.570,0.585,2431100,0.585 20190801,0.580,0.580,0.570,0.570,288300,0.570 20190802,0.570,0.575,0.550,0.550,1174400,0.550 20190805,0.550,0.555,0.520,0.525,2560800,0.525 20190806,0.500,0.520,0.490,0.515,3089900,0.515 20190807,0.515,0.515,0.510,0.515,482700,0.515 20190808,0.515,0.515,0.510,0.510,481400,0.510 20190813,0.510,0.510,0.490,0.490,951800,0.490 20190814,0.495,0.510,0.495,0.500,1061200,0.500 20190815,0.495,0.505,0.495,0.500,417400,0.500 20190816,0.500,0.505,0.495,0.495,208700,0.495 20190819,0.500,0.510,0.500,0.500,692800,0.500 20190820,0.505,0.510,0.500,0.500,298200,0.500 20190821,0.500,0.505,0.495,0.495,769600,0.495 20190822,0.500,0.510,0.495,0.510,1032300,0.510 20190823,0.510,0.510,0.510,0.510,126500,0.510 20190826,0.505,0.510,0.500,0.505,758200,0.505 20190827,0.510,0.515,0.500,0.505,917400,0.505 20190828,0.500,0.505,0.495,0.500,168700,0.500 20190829,0.500,0.510,0.495,0.510,141800,0.510 20190830,0.510,0.510,0.500,0.500,185900,0.500 20190902,0.500,0.500,0.495,0.495,141100,0.495 20190903,0.500,0.500,0.495,0.495,26400,0.495 20190904,0.500,0.510,0.500,0.505,371500,0.505 20190905,0.510,0.520,0.500,0.505,450300,0.505 20190906,0.510,0.515,0.505,0.505,163900,0.505 20190909,0.505,0.505,0.505,0.505,100,0.505 20190910,0.505,0.510,0.500,0.500,804600,0.500 20190911,0.515,0.520,0.490,0.495,2118900,0.495 20190912,0.495,0.500,0.495,0.500,365200,0.500 20190913,0.505,0.525,0.500,0.525,1010000,0.525 20190916,0.525,0.530,0.520,0.525,436800,0.525