Date,Open,High,Low,Close,Volume,AdjustedClose 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 20191204,0.965,0.975,0.965,0.970,3111400,0.970 20191205,0.970,0.990,0.965,0.980,10025100,0.980 20191206,0.985,1.000,0.980,1.000,11543700,1.000 20191209,0.995,1.030,0.990,1.020,12212200,1.020 20191210,1.020,1.020,0.990,0.990,7763000,0.990 20191211,0.995,1.010,0.985,1.000,9357600,1.000 20191212,1.000,1.010,0.995,1.000,8475000,1.000 20191213,1.000,1.010,0.970,0.975,10077400,0.975 20191216,0.980,1.000,0.975,1.000,8239200,1.000 20191217,1.000,1.010,0.985,0.990,8162500,0.990 20191218,0.995,1.010,0.995,1.000,7087000,1.000 20191219,1.000,1.030,0.995,1.030,11668100,1.030 20191220,1.020,1.050,1.000,1.000,64580700,1.000 20191223,1.000,1.000,0.975,0.985,11626000,0.985 20191224,0.985,1.000,0.980,0.980,4839800,0.980 20191226,0.980,1.000,0.980,1.000,4216400,1.000 20191227,1.010,1.010,0.990,1.000,5341100,1.000 20191230,1.000,1.000,0.995,0.995,1254100,0.995 20191231,0.995,1.000,0.995,1.000,2730500,1.000 20200102,1.000,1.000,0.990,0.995,1428600,0.995 20200103,1.000,1.000,0.990,0.995,2342800,0.995 20200106,0.990,1.000,0.985,0.995,4292900,0.995 20200107,0.995,0.995,0.985,0.990,3543400,0.990 20200108,0.990,0.990,0.980,0.985,2046800,0.985 20200109,0.990,0.990,0.980,0.985,2006400,0.985 20200110,0.985,0.985,0.980,0.985,1758700,0.985 20200113,0.985,0.990,0.980,0.980,5638300,0.980 20200114,0.980,0.985,0.980,0.980,914200,0.980