Date,Open,High,Low,Close,Volume,AdjustedClose 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 20200115,0.980,0.990,0.980,0.990,3198900,0.990 20200116,0.990,0.995,0.985,0.985,3841500,0.985 20200117,0.990,0.995,0.985,0.990,3537900,0.990 20200120,0.990,1.020,0.990,1.020,3391900,1.020 20200121,1.020,1.030,1.010,1.020,5616900,1.020 20200122,1.000,1.030,1.000,1.010,3792400,1.010 20200123,1.010,1.020,1.000,1.020,4021100,1.020 20200124,1.010,1.020,1.000,1.020,1138500,1.020 20200128,1.010,1.010,0.990,1.000,6676700,1.000 20200129,1.010,1.020,1.000,1.020,2230400,1.020 20200130,1.020,1.080,1.020,1.050,17566000,1.050 20200131,1.050,1.080,1.040,1.060,15913700,1.060 20200203,1.030,1.060,1.020,1.030,18357200,1.030 20200204,1.040,1.070,1.030,1.070,6641000,1.070 20200205,1.070,1.070,1.030,1.040,8558000,1.040 20200206,1.050,1.080,1.050,1.070,8729200,1.070 20200207,1.070,1.080,1.040,1.050,7121400,1.050 20200210,1.050,1.050,1.040,1.050,2370900,1.050 20200211,1.050,1.060,1.040,1.040,1862200,1.040 20200212,1.030,1.050,1.030,1.030,5378200,1.030 20200213,1.020,1.050,1.010,1.050,7236000,1.050