Date,Open,High,Low,Close,Volume,AdjustedClose 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 20190917,0.520,0.525,0.515,0.515,51700,0.515 20190918,0.515,0.520,0.505,0.505,334500,0.505 20190919,0.505,0.510,0.505,0.510,136300,0.510 20190920,0.510,0.510,0.500,0.505,291600,0.505 20190923,0.505,0.505,0.495,0.495,359900,0.495 20190924,0.505,0.505,0.500,0.500,209100,0.500 20190925,0.500,0.500,0.495,0.500,137100,0.500 20190926,0.495,0.500,0.495,0.495,122000,0.495 20190927,0.500,0.500,0.495,0.495,69300,0.495 20190930,0.495,0.500,0.495,0.495,62800,0.495 20191001,0.500,0.505,0.500,0.500,75800,0.500 20191002,0.505,0.505,0.495,0.495,105900,0.495 20191003,0.495,0.500,0.495,0.495,110900,0.495 20191004,0.505,0.505,0.495,0.495,53900,0.495 20191007,0.500,0.505,0.490,0.495,166800,0.495 20191008,0.500,0.505,0.495,0.495,59300,0.495 20191009,0.495,0.495,0.495,0.495,400,0.495 20191010,0.505,0.505,0.495,0.500,17500,0.500 20191011,0.505,0.505,0.495,0.495,125700,0.495 20191014,0.500,0.505,0.495,0.500,53700,0.500 20191015,0.505,0.505,0.495,0.500,68600,0.500 20191016,0.500,0.505,0.500,0.505,64500,0.505 20191017,0.505,0.525,0.505,0.520,1742500,0.520 20191018,0.515,0.525,0.505,0.510,471600,0.510 20191021,0.510,0.515,0.505,0.515,117200,0.515 20191022,0.510,0.520,0.510,0.515,337600,0.515 20191023,0.515,0.520,0.505,0.510,176000,0.510 20191024,0.510,0.535,0.510,0.530,1617500,0.530 20191025,0.530,0.530,0.520,0.520,154100,0.520 20191029,0.525,0.545,0.525,0.535,1092600,0.535 20191030,0.535,0.540,0.520,0.525,351400,0.525 20191031,0.530,0.530,0.520,0.520,124700,0.520 20191101,0.520,0.530,0.515,0.520,403700,0.520 20191104,0.525,0.530,0.520,0.520,540900,0.520 20191105,0.520,0.525,0.515,0.520,441900,0.520 20191106,0.525,0.525,0.520,0.525,392700,0.525 20191107,0.520,0.530,0.515,0.525,801200,0.525 20191108,0.525,0.525,0.515,0.515,403700,0.515 20191111,0.520,0.520,0.510,0.515,324600,0.515 20191112,0.520,0.535,0.515,0.525,914300,0.525 20191113,0.525,0.525,0.515,0.515,346500,0.515 20191114,0.510,0.520,0.500,0.510,693700,0.510 20191115,0.510,0.515,0.495,0.500,1176600,0.500