Date,Open,High,Low,Close,Volume,AdjustedClose 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 20191118,0.505,0.510,0.500,0.505,241400,0.505 20191119,0.505,0.510,0.505,0.505,414000,0.505 20191120,0.510,0.510,0.505,0.505,113300,0.505 20191121,0.500,0.500,0.500,0.500,257300,0.500 20191122,0.505,0.505,0.500,0.505,152400,0.505 20191125,0.505,0.505,0.505,0.505,14400,0.505 20191126,0.505,0.505,0.505,0.505,39000,0.505 20191127,0.505,0.505,0.500,0.500,103200,0.500 20191128,0.500,0.500,0.495,0.500,213900,0.500 20191129,0.500,0.500,0.495,0.500,56300,0.500 20191202,0.500,0.500,0.495,0.500,110400,0.500 20191203,0.505,0.505,0.490,0.495,684300,0.495 20191204,0.495,0.495,0.490,0.495,69400,0.495 20191205,0.495,0.495,0.495,0.495,26700,0.495 20191206,0.495,0.500,0.495,0.500,132000,0.500 20191209,0.500,0.500,0.495,0.495,48100,0.495 20191210,0.495,0.495,0.490,0.490,23000,0.490 20191211,0.500,0.500,0.495,0.495,123900,0.495 20191212,0.500,0.505,0.500,0.505,46300,0.505 20191213,0.500,0.510,0.500,0.505,35800,0.505