Date,Open,High,Low,Close,Volume,AdjustedClose 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 20190912,1.300,1.310,1.300,1.300,2859300,1.300 20190913,1.300,1.310,1.300,1.300,906100,1.300 20190916,1.300,1.310,1.300,1.310,758800,1.310 20190917,1.310,1.310,1.300,1.300,5345300,1.300 20190918,1.300,1.310,1.290,1.310,2451400,1.310 20190919,1.310,1.310,1.300,1.310,5258200,1.310 20190920,1.310,1.320,1.300,1.320,4058800,1.320 20190923,1.310,1.320,1.310,1.310,1022000,1.310 20190924,1.310,1.320,1.300,1.310,5104400,1.310 20190925,1.310,1.320,1.300,1.300,962800,1.300 20190926,1.310,1.320,1.310,1.310,3413100,1.310 20190927,1.310,1.320,1.310,1.310,930200,1.310 20190930,1.300,1.320,1.300,1.320,2296900,1.320 20191001,1.320,1.320,1.310,1.310,841300,1.310 20191002,1.320,1.320,1.310,1.310,1881400,1.310 20191003,1.310,1.320,1.310,1.320,2025400,1.320 20191004,1.320,1.320,1.310,1.320,2510600,1.320 20191007,1.320,1.320,1.310,1.320,1269200,1.320 20191008,1.310,1.320,1.310,1.320,1325500,1.320 20191009,1.320,1.330,1.310,1.310,6544300,1.310 20191010,1.310,1.320,1.300,1.310,5086500,1.310 20191011,1.310,1.350,1.310,1.340,13777500,1.340 20191014,1.350,1.380,1.350,1.370,9258200,1.370 20191015,1.380,1.390,1.370,1.370,7463600,1.370 20191016,1.390,1.390,1.370,1.380,5290700,1.380 20191017,1.380,1.380,1.360,1.380,5285300,1.380 20191018,1.380,1.380,1.370,1.370,1659600,1.370 20191022,1.380,1.400,1.380,1.390,6383400,1.390 20191023,1.390,1.400,1.380,1.400,4883100,1.400 20191024,1.400,1.410,1.390,1.400,5603300,1.400 20191025,1.390,1.400,1.390,1.400,3988900,1.400 20191029,1.410,1.420,1.400,1.420,7557000,1.420 20191030,1.420,1.420,1.380,1.400,8955800,1.400 20191031,1.400,1.400,1.360,1.380,8180500,1.380 20191101,1.380,1.380,1.370,1.370,1436400,1.370 20191104,1.370,1.380,1.370,1.370,3297400,1.370 20191105,1.370,1.390,1.370,1.380,4227100,1.380 20191106,1.380,1.380,1.360,1.360,4337000,1.360 20191107,1.360,1.360,1.340,1.360,6648200,1.360 20191108,1.350,1.360,1.330,1.340,5505300,1.340 20191111,1.340,1.350,1.310,1.310,10445800,1.310 20191112,1.300,1.340,1.300,1.320,7299200,1.320 20191113,1.320,1.330,1.310,1.320,5890200,1.320 20191114,1.320,1.330,1.300,1.310,6136800,1.310