Date,Open,High,Low,Close,Volume,AdjustedClose 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 20191216,0.505,0.505,0.500,0.500,28600,0.500 20191217,0.500,0.500,0.500,0.500,106100,0.500 20191218,0.500,0.500,0.495,0.500,95600,0.500 20191219,0.500,0.500,0.480,0.485,903500,0.485 20191220,0.490,0.490,0.490,0.490,67200,0.490 20191223,0.490,0.495,0.485,0.490,211300,0.490 20191224,0.490,0.490,0.485,0.485,124700,0.485 20191226,0.485,0.490,0.485,0.485,86600,0.485 20191227,0.490,0.495,0.490,0.495,76000,0.495 20191230,0.495,0.495,0.490,0.490,9300,0.490 20191231,0.490,0.495,0.490,0.490,63100,0.490 20200102,0.495,0.515,0.495,0.510,812800,0.510 20200103,0.510,0.510,0.500,0.510,303200,0.510 20200106,0.500,0.505,0.500,0.500,66500,0.500 20200107,0.505,0.510,0.505,0.510,339200,0.510 20200108,0.500,0.500,0.495,0.495,521600,0.495 20200109,0.500,0.500,0.495,0.495,128000,0.495 20200110,0.495,0.505,0.495,0.495,64500,0.495 20200113,0.500,0.500,0.495,0.495,71000,0.495 20200114,0.500,0.500,0.490,0.495,166500,0.495 20200115,0.500,0.500,0.490,0.495,159900,0.495 20200116,0.495,0.510,0.495,0.510,420900,0.510 20200117,0.510,0.515,0.500,0.500,179200,0.500