Date,Open,High,Low,Close,Volume,AdjustedClose 20190528,1.390,1.410,1.390,1.390,899800,1.390 20190529,1.400,1.410,1.390,1.400,266000,1.400 20190530,1.400,1.400,1.390,1.390,335300,1.390 20190531,1.400,1.400,1.390,1.390,412800,1.390 20190603,1.390,1.400,1.390,1.400,672100,1.400 20190604,1.390,1.400,1.390,1.400,320400,1.400 20190606,1.400,1.420,1.400,1.400,2094500,1.400 20190607,1.410,1.420,1.410,1.410,358900,1.410 20190610,1.410,1.430,1.400,1.410,816100,1.410 20190611,1.410,1.420,1.400,1.410,461800,1.410 20190612,1.420,1.420,1.410,1.410,123400,1.410 20190613,1.410,1.420,1.410,1.420,684300,1.420 20190614,1.410,1.420,1.410,1.410,300400,1.410 20190617,1.420,1.440,1.420,1.430,1088400,1.430 20190618,1.430,1.450,1.430,1.440,854800,1.440 20190619,1.440,1.460,1.440,1.450,1185400,1.450 20190620,1.450,1.460,1.440,1.450,652400,1.450 20190621,1.450,1.460,1.450,1.460,1335900,1.460 20190624,1.460,1.470,1.450,1.460,862000,1.460 20190625,1.460,1.460,1.450,1.460,565500,1.460 20190626,1.450,1.460,1.450,1.450,360300,1.450 20190627,1.450,1.460,1.450,1.460,538400,1.460 20190628,1.460,1.460,1.450,1.450,463900,1.450 20190701,1.450,1.470,1.450,1.470,454200,1.470 20190702,1.470,1.480,1.460,1.480,177400,1.480 20190703,1.480,1.490,1.470,1.480,966200,1.480 20190704,1.480,1.490,1.480,1.480,193400,1.480 20190705,1.480,1.500,1.480,1.490,1269400,1.490 20190708,1.490,1.490,1.470,1.470,885000,1.470 20190709,1.470,1.480,1.470,1.470,701200,1.470 20190710,1.480,1.480,1.470,1.480,212100,1.480 20190711,1.480,1.490,1.470,1.470,857000,1.470 20190712,1.470,1.480,1.460,1.470,235700,1.470 20190715,1.460,1.480,1.460,1.470,1256600,1.470 20190716,1.470,1.490,1.470,1.480,234500,1.480 20190717,1.470,1.490,1.470,1.470,333400,1.470 20190718,1.480,1.480,1.460,1.460,849200,1.460 20190719,1.470,1.480,1.460,1.470,736200,1.470 20190722,1.470,1.480,1.460,1.460,545500,1.460 20190723,1.460,1.470,1.460,1.470,417000,1.470 20190724,1.470,1.480,1.470,1.470,113400,1.470 20190725,1.470,1.480,1.470,1.470,458600,1.470 20190726,1.470,1.480,1.470,1.470,393100,1.470 20190729,1.480,1.480,1.470,1.480,110300,1.480 20190730,1.480,1.480,1.470,1.480,276900,1.480 20190731,1.480,1.490,1.470,1.480,644400,1.480 20190801,1.480,1.490,1.470,1.470,240800,1.470 20190802,1.450,1.460,1.440,1.450,720600,1.450 20190805,1.450,1.450,1.430,1.430,699100,1.430 20190806,1.430,1.430,1.410,1.420,1076400,1.420 20190807,1.420,1.430,1.420,1.430,202300,1.430 20190808,1.430,1.460,1.430,1.460,468800,1.460 20190813,1.460,1.460,1.440,1.460,285100,1.460 20190814,1.460,1.460,1.440,1.460,188900,1.460 20190815,1.440,1.450,1.430,1.450,219000,1.450 20190816,1.440,1.460,1.430,1.440,358700,1.440 20190819,1.440,1.450,1.430,1.450,403900,1.450 20190820,1.450,1.450,1.430,1.440,313800,1.440 20190821,1.430,1.440,1.430,1.440,171900,1.440 20190822,1.440,1.450,1.430,1.440,431900,1.440