Date,Open,High,Low,Close,Volume,AdjustedClose 20190517,0.865,0.870,0.865,0.865,820200,0.865 20190521,0.865,0.870,0.865,0.870,1267500,0.870 20190522,0.865,0.870,0.865,0.865,743700,0.865 20190523,0.870,0.870,0.865,0.865,290100,0.865 20190524,0.870,0.870,0.865,0.865,42300,0.865 20190527,0.870,0.870,0.865,0.870,349500,0.870 20190528,0.870,0.870,0.865,0.870,103800,0.870 20190529,0.865,0.870,0.865,0.870,693000,0.870 20190530,0.865,0.870,0.865,0.865,116000,0.865 20190531,0.865,0.865,0.865,0.865,412000,0.865 20190603,0.870,0.870,0.865,0.865,627100,0.865 20190604,0.870,0.870,0.865,0.865,303600,0.865 20190606,0.865,0.865,0.865,0.865,77200,0.865 20190607,0.865,0.870,0.865,0.865,283900,0.865 20190610,0.865,0.865,0.865,0.865,151000,0.865 20190611,0.865,0.870,0.865,0.870,266000,0.870 20190612,0.865,0.865,0.865,0.865,150500,0.865 20190613,0.865,0.865,0.860,0.865,127500,0.865 20190614,0.865,0.865,0.865,0.865,26000,0.865 20190617,0.865,0.870,0.865,0.870,394400,0.870 20190618,0.865,0.875,0.865,0.875,388300,0.875 20190619,0.875,0.885,0.875,0.880,1442000,0.880 20190620,0.880,0.900,0.875,0.890,1389800,0.890 20190621,0.895,0.900,0.890,0.895,1901400,0.895 20190624,0.895,0.895,0.880,0.885,238900,0.885 20190625,0.890,0.895,0.890,0.895,569000,0.895 20190626,0.895,0.900,0.890,0.890,192700,0.890 20190627,0.895,0.895,0.885,0.890,10092700,0.890 20190628,0.890,0.895,0.885,0.895,218300,0.895 20190701,0.895,0.895,0.885,0.890,354100,0.890 20190702,0.890,0.895,0.890,0.890,612600,0.890 20190703,0.895,0.895,0.890,0.890,48100,0.890 20190704,0.890,0.895,0.885,0.890,676300,0.890 20190705,0.890,0.895,0.885,0.890,770000,0.890 20190708,0.890,0.890,0.885,0.885,422200,0.885 20190709,0.890,0.890,0.890,0.890,244100,0.890 20190710,0.890,0.890,0.885,0.885,3649200,0.885 20190711,0.885,0.890,0.885,0.890,198200,0.890 20190712,0.890,0.890,0.890,0.890,2002000,0.890 20190715,0.890,0.890,0.885,0.885,115500,0.885 20190716,0.890,0.890,0.890,0.890,2000,0.890 20190717,0.890,0.895,0.890,0.895,92700,0.895 20190718,0.890,0.890,0.885,0.885,18600,0.885 20190719,0.890,0.890,0.885,0.885,55600,0.885 20190722,0.890,0.895,0.885,0.885,81000,0.885 20190723,0.885,0.895,0.885,0.885,66100,0.885 20190724,0.890,0.890,0.890,0.890,61500,0.890 20190725,0.885,0.890,0.885,0.885,837200,0.885 20190726,0.890,0.890,0.890,0.890,27400,0.890 20190729,0.890,0.895,0.885,0.885,129100,0.885 20190730,0.885,0.890,0.885,0.885,332100,0.885 20190731,0.890,0.890,0.885,0.885,217200,0.885 20190801,0.880,0.885,0.880,0.885,47800,0.885 20190802,0.885,0.890,0.885,0.885,48000,0.885 20190805,0.885,0.885,0.875,0.875,211400,0.875 20190806,0.875,0.875,0.865,0.875,282700,0.875 20190807,0.875,0.875,0.870,0.870,115000,0.870 20190808,0.875,0.875,0.875,0.875,5200,0.875 20190813,0.875,0.880,0.870,0.875,142300,0.875 20190814,0.880,0.880,0.875,0.875,102000,0.875