Date,Open,High,Low,Close,Volume,AdjustedClose 20191031,1.530,1.540,1.520,1.520,1569200,1.520 20191101,1.530,1.540,1.520,1.520,1986300,1.520 20191104,1.520,1.550,1.520,1.550,3117500,1.550 20191105,1.550,1.560,1.530,1.540,4305400,1.540 20191106,1.540,1.550,1.530,1.530,1115000,1.530 20191107,1.530,1.550,1.530,1.540,951100,1.540 20191108,1.540,1.550,1.520,1.530,2964300,1.530 20191111,1.530,1.530,1.520,1.520,1766700,1.520 20191112,1.520,1.540,1.520,1.530,2020100,1.530 20191113,1.530,1.540,1.520,1.530,1192000,1.530 20191114,1.530,1.540,1.520,1.520,841900,1.520 20191115,1.530,1.540,1.520,1.540,942900,1.540 20191118,1.540,1.550,1.530,1.550,1057700,1.550 20191119,1.540,1.550,1.530,1.540,2382400,1.540 20191120,1.540,1.550,1.540,1.540,1161400,1.540 20191121,1.540,1.550,1.530,1.540,1594600,1.540 20191122,1.540,1.570,1.540,1.550,3054500,1.550 20191125,1.550,1.570,1.550,1.560,3116800,1.560 20191126,1.570,1.570,1.560,1.570,1260500,1.570 20191127,1.570,1.580,1.550,1.560,2608900,1.560 20191128,1.560,1.570,1.550,1.570,1982100,1.570 20191129,1.570,1.600,1.560,1.590,4422400,1.590 20191202,1.590,1.600,1.580,1.590,1832500,1.590 20191203,1.590,1.600,1.570,1.570,1596500,1.570 20191204,1.570,1.580,1.560,1.560,1851900,1.560 20191205,1.570,1.600,1.570,1.590,5372300,1.590 20191206,1.590,1.600,1.570,1.600,4939400,1.600 20191209,1.590,1.600,1.580,1.590,579200,1.590 20191210,1.590,1.600,1.580,1.590,2622000,1.590 20191211,1.590,1.600,1.580,1.590,2765000,1.590 20191212,1.590,1.590,1.570,1.590,2492600,1.590 20191213,1.580,1.590,1.570,1.580,1928000,1.580 20191216,1.580,1.580,1.560,1.570,1783500,1.570 20191217,1.570,1.580,1.560,1.560,2066300,1.560 20191218,1.570,1.580,1.560,1.580,3001100,1.580 20191219,1.580,1.590,1.560,1.590,2228600,1.590 20191220,1.590,1.620,1.590,1.600,7209745,1.600 20191223,1.610,1.610,1.580,1.590,1661200,1.590 20191224,1.590,1.600,1.580,1.590,491300,1.590 20191226,1.590,1.590,1.580,1.590,257300,1.590 20191227,1.590,1.600,1.580,1.600,504800,1.600 20191230,1.600,1.620,1.600,1.610,1186200,1.610 20191231,1.600,1.610,1.600,1.610,473200,1.610 20200102,1.610,1.610,1.590,1.600,1603300,1.600 20200103,1.600,1.610,1.580,1.590,1667900,1.590 20200106,1.580,1.610,1.580,1.600,1662800,1.600 20200107,1.600,1.610,1.590,1.600,3924700,1.600 20200108,1.590,1.610,1.580,1.590,3734300,1.590 20200109,1.590,1.610,1.590,1.610,2417800,1.610 20200110,1.610,1.620,1.600,1.620,2961500,1.620 20200113,1.620,1.620,1.600,1.620,897700,1.620 20200114,1.620,1.630,1.600,1.620,7699100,1.620 20200115,1.620,1.630,1.610,1.620,1848200,1.620 20200116,1.630,1.640,1.610,1.630,4865500,1.630 20200117,1.620,1.660,1.620,1.660,3589800,1.660 20200120,1.660,1.700,1.660,1.690,6963600,1.690 20200121,1.690,1.690,1.610,1.620,8919600,1.620 20200122,1.610,1.650,1.610,1.620,5020800,1.620 20200123,1.620,1.660,1.610,1.650,7297000,1.650 20200124,1.630,1.630,1.610,1.630,2777700,1.630