Date,Open,High,Low,Close,Volume,AdjustedClose 20190618,1.300,1.310,1.290,1.310,2668500,1.310 20190619,1.300,1.310,1.300,1.310,1416400,1.310 20190620,1.300,1.310,1.290,1.290,2106200,1.290 20190621,1.290,1.310,1.290,1.300,8033100,1.300 20190624,1.300,1.310,1.300,1.300,2044900,1.300 20190625,1.300,1.310,1.290,1.300,4506400,1.300 20190626,1.300,1.310,1.290,1.300,4347300,1.300 20190627,1.300,1.310,1.290,1.310,2915100,1.310 20190628,1.300,1.310,1.300,1.300,3667200,1.300 20190701,1.310,1.310,1.300,1.300,1204900,1.300 20190702,1.300,1.310,1.300,1.310,1262100,1.310 20190703,1.310,1.310,1.270,1.280,12959900,1.280 20190704,1.280,1.310,1.280,1.310,12230500,1.310 20190705,1.310,1.310,1.300,1.310,4614000,1.310 20190708,1.300,1.310,1.290,1.290,5039900,1.290 20190709,1.290,1.300,1.290,1.300,2372300,1.300 20190710,1.300,1.300,1.290,1.300,2871900,1.300 20190711,1.300,1.300,1.290,1.300,2055000,1.300 20190712,1.290,1.300,1.280,1.290,7377200,1.290 20190715,1.290,1.300,1.280,1.280,4203400,1.280 20190716,1.290,1.300,1.280,1.290,2108300,1.290 20190717,1.290,1.300,1.280,1.300,1777700,1.300 20190718,1.300,1.300,1.280,1.300,4261700,1.300 20190719,1.300,1.310,1.290,1.300,6671100,1.300 20190722,1.310,1.310,1.290,1.290,2545100,1.290 20190723,1.300,1.310,1.300,1.310,1644500,1.310 20190724,1.300,1.310,1.300,1.300,2090400,1.300 20190725,1.310,1.310,1.300,1.300,3916000,1.300 20190726,1.310,1.310,1.290,1.300,1501900,1.300 20190729,1.300,1.310,1.290,1.300,1023700,1.300 20190730,1.310,1.310,1.300,1.300,2735000,1.300 20190731,1.310,1.310,1.300,1.310,2967300,1.310 20190801,1.310,1.330,1.300,1.320,12683000,1.320 20190802,1.330,1.340,1.320,1.330,6867700,1.330 20190805,1.330,1.330,1.310,1.310,13896000,1.310 20190806,1.270,1.280,1.250,1.260,6156600,1.260 20190807,1.250,1.270,1.240,1.250,8481600,1.250 20190808,1.240,1.250,1.240,1.240,5512500,1.240 20190813,1.250,1.270,1.250,1.270,8656700,1.270 20190814,1.260,1.280,1.260,1.280,5057900,1.280 20190815,1.270,1.280,1.260,1.280,5468600,1.280 20190816,1.280,1.280,1.260,1.270,3125600,1.270 20190819,1.270,1.280,1.260,1.280,6431800,1.280 20190820,1.280,1.310,1.270,1.300,13515500,1.300 20190821,1.300,1.300,1.280,1.290,11341600,1.290 20190822,1.290,1.300,1.290,1.300,9353300,1.300 20190823,1.290,1.300,1.290,1.300,2657700,1.300 20190826,1.290,1.300,1.290,1.300,7786500,1.300 20190827,1.300,1.300,1.290,1.300,5094100,1.300 20190828,1.300,1.300,1.290,1.300,2792900,1.300 20190829,1.300,1.300,1.290,1.300,635500,1.300 20190830,1.290,1.300,1.290,1.300,2294100,1.300 20190902,1.300,1.300,1.290,1.300,421100,1.300 20190903,1.300,1.300,1.290,1.300,1227800,1.300 20190904,1.300,1.310,1.290,1.310,9597600,1.310 20190905,1.310,1.310,1.300,1.300,2485000,1.300 20190906,1.310,1.320,1.300,1.310,12459300,1.310 20190909,1.310,1.320,1.300,1.310,5653600,1.310 20190910,1.310,1.310,1.300,1.310,2022200,1.310 20190911,1.310,1.320,1.300,1.300,3722800,1.300