Date,Open,High,Low,Close,Volume,AdjustedClose 20190910,0.920,0.920,0.910,0.915,1562300,0.912 20190911,0.910,0.910,0.900,0.900,1714100,0.897 20190912,0.905,0.915,0.900,0.905,1229500,0.902 20190913,0.910,0.915,0.905,0.910,1371200,0.907 20190916,0.910,0.920,0.910,0.910,535800,0.907 20190917,0.910,0.915,0.905,0.910,931600,0.907 20190918,0.910,0.910,0.905,0.910,1133300,0.907 20190920,0.920,0.925,0.905,0.910,13990200,0.907 20190923,0.910,0.915,0.905,0.910,1998800,0.907 20190924,0.915,0.925,0.910,0.920,2376500,0.917 20190925,0.920,0.920,0.915,0.915,1053900,0.912 20190926,0.910,0.910,0.900,0.900,4648000,0.900 20190927,0.905,0.905,0.885,0.895,2521200,0.895 20190930,0.890,0.895,0.880,0.890,3220900,0.890 20191001,0.890,0.895,0.890,0.895,1498900,0.895 20191002,0.895,0.895,0.885,0.890,1764100,0.890 20191003,0.890,0.890,0.885,0.890,702900,0.890 20191004,0.890,0.890,0.880,0.890,3276000,0.890 20191007,0.885,0.890,0.880,0.885,2412700,0.885 20191008,0.885,0.915,0.885,0.905,3401400,0.905 20191009,0.910,0.920,0.905,0.915,2734100,0.915 20191010,0.915,0.915,0.900,0.905,2368500,0.905 20191011,0.910,0.915,0.905,0.915,1726800,0.915 20191014,0.915,0.920,0.910,0.910,3064200,0.910 20191015,0.915,0.915,0.910,0.910,1325500,0.910 20191016,0.910,0.920,0.910,0.915,1499700,0.915 20191017,0.920,0.920,0.915,0.915,1509600,0.915 20191018,0.920,0.920,0.915,0.920,816500,0.920 20191021,0.920,0.920,0.915,0.920,1633700,0.920 20191022,0.920,0.920,0.910,0.910,4218300,0.910 20191023,0.910,0.915,0.910,0.915,2507400,0.915 20191024,0.915,0.920,0.915,0.920,6110900,0.920 20191025,0.920,0.920,0.915,0.915,3944800,0.915 20191029,0.915,0.920,0.910,0.915,2928000,0.915 20191030,0.920,0.920,0.900,0.900,7741000,0.900 20191031,0.900,0.920,0.900,0.915,2169500,0.915 20191101,0.915,0.925,0.915,0.920,4128700,0.920 20191104,0.920,0.925,0.920,0.920,2655600,0.920 20191105,0.925,0.925,0.910,0.920,3051900,0.920 20191106,0.920,0.925,0.920,0.920,3156300,0.920 20191107,0.920,0.930,0.920,0.930,5241800,0.930 20191108,0.930,0.935,0.925,0.930,3948800,0.930 20191111,0.930,0.935,0.920,0.930,3409700,0.930 20191112,0.930,0.945,0.925,0.945,2947900,0.945 20191113,0.945,0.945,0.935,0.935,2083200,0.935 20191114,0.935,0.940,0.930,0.940,1649600,0.940 20191115,0.940,0.940,0.930,0.935,758600,0.935 20191118,0.935,0.940,0.935,0.940,1138600,0.940 20191119,0.940,0.950,0.940,0.950,2019900,0.950 20191120,0.945,0.950,0.940,0.950,2454500,0.950 20191121,0.950,0.950,0.945,0.945,1729000,0.945 20191122,0.950,0.955,0.945,0.945,1921300,0.945 20191125,0.950,0.950,0.940,0.945,3087200,0.945 20191126,0.950,0.955,0.945,0.955,4292700,0.955 20191127,0.950,0.970,0.945,0.965,4407600,0.965 20191128,0.965,0.980,0.960,0.975,2337000,0.975 20191129,0.970,0.975,0.965,0.965,1182000,0.965 20191202,0.965,0.970,0.965,0.970,1389000,0.970 20191203,0.950,0.980,0.945,0.970,4656100,0.970