Date,Open,High,Low,Close,Volume,AdjustedClose 20190624,0.520,0.525,0.520,0.520,34000,0.520 20190625,0.520,0.525,0.515,0.520,50900,0.520 20190626,0.525,0.535,0.525,0.525,75800,0.525 20190627,0.525,0.525,0.525,0.525,100,0.525 20190628,0.530,0.530,0.525,0.525,75100,0.525 20190701,0.530,0.545,0.530,0.545,53900,0.545 20190702,0.545,0.550,0.535,0.535,80000,0.535 20190703,0.535,0.550,0.535,0.540,161000,0.540 20190704,0.550,0.555,0.545,0.550,255600,0.550 20190705,0.555,0.560,0.545,0.550,277500,0.550 20190708,0.540,0.540,0.525,0.525,424700,0.525 20190709,0.530,0.540,0.530,0.540,310800,0.540 20190710,0.535,0.540,0.530,0.530,79300,0.530 20190711,0.540,0.550,0.535,0.535,41400,0.535 20190712,0.540,0.540,0.540,0.540,85000,0.540 20190715,0.540,0.540,0.540,0.540,132800,0.540 20190716,0.540,0.540,0.540,0.540,60000,0.540 20190717,0.540,0.540,0.540,0.540,165500,0.540 20190718,0.535,0.540,0.535,0.540,84000,0.540 20190719,0.540,0.540,0.540,0.540,80700,0.540 20190722,0.545,0.545,0.540,0.540,60000,0.540 20190723,0.535,0.535,0.535,0.535,500,0.535 20190724,0.540,0.540,0.535,0.535,33200,0.535 20190725,0.535,0.535,0.535,0.535,10000,0.535 20190726,0.535,0.535,0.530,0.530,175900,0.530 20190730,0.540,0.560,0.540,0.545,346800,0.545 20190731,0.550,0.555,0.545,0.545,165300,0.545 20190801,0.540,0.540,0.540,0.540,29600,0.540 20190802,0.540,0.540,0.515,0.515,101900,0.515 20190805,0.515,0.520,0.515,0.520,79800,0.520 20190806,0.505,0.515,0.500,0.505,158200,0.505 20190807,0.510,0.515,0.510,0.515,37800,0.515 20190808,0.515,0.515,0.505,0.505,25000,0.505 20190813,0.510,0.510,0.495,0.495,230400,0.495 20190814,0.505,0.520,0.500,0.505,168600,0.505 20190815,0.500,0.505,0.495,0.505,169400,0.505 20190816,0.505,0.505,0.500,0.500,82100,0.500 20190819,0.495,0.510,0.495,0.495,588900,0.495 20190820,0.520,0.520,0.495,0.500,359500,0.500 20190821,0.500,0.500,0.495,0.495,736100,0.495 20190822,0.500,0.510,0.500,0.510,108500,0.510 20190823,0.510,0.515,0.510,0.515,641500,0.515 20190826,0.515,0.515,0.500,0.505,155500,0.505 20190827,0.500,0.500,0.500,0.500,105000,0.500 20190828,0.500,0.500,0.500,0.500,114600,0.500 20190829,0.505,0.505,0.500,0.505,488300,0.505 20190830,0.500,0.500,0.495,0.500,80900,0.500 20190902,0.505,0.505,0.490,0.500,99200,0.500 20190903,0.505,0.505,0.495,0.500,50000,0.500 20190904,0.495,0.500,0.495,0.495,136800,0.495 20190905,0.500,0.500,0.495,0.500,236900,0.500 20190906,0.495,0.495,0.495,0.495,24000,0.495 20190909,0.500,0.500,0.495,0.495,25000,0.495 20190910,0.495,0.495,0.495,0.495,100000,0.495 20190911,0.500,0.500,0.495,0.500,185000,0.500 20190912,0.510,0.510,0.500,0.505,33100,0.505 20190913,0.505,0.505,0.505,0.505,403100,0.505 20190916,0.510,0.510,0.500,0.500,307200,0.500