Date,Open,High,Low,Close,Volume,AdjustedClose 20190529,0.765,0.765,0.735,0.760,74600,0.760 20190530,0.760,0.775,0.755,0.770,103500,0.770 20190531,0.770,0.770,0.755,0.760,12900,0.760 20190603,0.760,0.760,0.750,0.755,12400,0.755 20190604,0.760,0.760,0.730,0.740,185600,0.740 20190606,0.755,0.765,0.740,0.740,124400,0.740 20190607,0.750,0.760,0.750,0.760,13400,0.760 20190610,0.760,0.760,0.740,0.755,89300,0.755 20190611,0.760,0.760,0.750,0.760,83100,0.760 20190612,0.760,0.765,0.755,0.760,126600,0.760 20190613,0.755,0.755,0.750,0.750,33300,0.750 20190614,0.760,0.760,0.750,0.750,40100,0.750 20190617,0.750,0.755,0.745,0.750,144400,0.750 20190618,0.755,0.755,0.745,0.755,89900,0.755 20190619,0.760,0.765,0.750,0.750,156800,0.750 20190620,0.755,0.755,0.740,0.745,244700,0.745 20190621,0.750,0.755,0.620,0.700,2807400,0.700 20190624,0.710,0.725,0.705,0.720,523400,0.720 20190625,0.725,0.730,0.720,0.720,155500,0.720 20190626,0.725,0.725,0.715,0.715,176200,0.715 20190627,0.720,0.725,0.715,0.725,186900,0.725 20190628,0.725,0.730,0.720,0.730,91700,0.730 20190701,0.730,0.740,0.730,0.740,185400,0.740 20190702,0.730,0.740,0.730,0.730,151700,0.730 20190703,0.740,0.745,0.730,0.735,92300,0.735 20190704,0.745,0.755,0.740,0.755,232800,0.755 20190705,0.755,0.765,0.755,0.755,150700,0.755 20190708,0.750,0.750,0.740,0.740,132500,0.740 20190709,0.740,0.740,0.740,0.740,14300,0.740 20190710,0.740,0.745,0.735,0.735,95400,0.735 20190711,0.740,0.750,0.735,0.740,146400,0.740 20190712,0.740,0.740,0.730,0.740,166100,0.740 20190715,0.735,0.735,0.735,0.735,135200,0.735 20190716,0.735,0.740,0.735,0.735,86500,0.735 20190717,0.740,0.745,0.735,0.745,47600,0.745 20190718,0.745,0.745,0.740,0.740,5500,0.740 20190719,0.740,0.745,0.735,0.740,34100,0.740 20190722,0.740,0.745,0.735,0.745,30900,0.745 20190723,0.745,0.745,0.745,0.745,700,0.745 20190724,0.750,0.755,0.745,0.755,50600,0.755 20190725,0.755,0.755,0.740,0.740,105600,0.740 20190726,0.750,0.750,0.740,0.740,25700,0.740 20190729,0.750,0.750,0.740,0.745,35600,0.745 20190730,0.750,0.755,0.740,0.740,35100,0.740 20190731,0.745,0.745,0.730,0.735,42700,0.735 20190801,0.735,0.740,0.735,0.740,13400,0.740 20190802,0.740,0.745,0.735,0.735,115100,0.735 20190805,0.750,0.750,0.735,0.735,39400,0.735 20190806,0.735,0.735,0.720,0.725,247000,0.725 20190807,0.730,0.730,0.725,0.725,4400,0.725 20190808,0.725,0.740,0.725,0.740,24400,0.740 20190813,0.735,0.735,0.720,0.720,114500,0.720 20190814,0.725,0.725,0.725,0.725,12500,0.725 20190815,0.720,0.720,0.710,0.715,61300,0.715 20190816,0.715,0.720,0.715,0.720,17800,0.720 20190819,0.720,0.720,0.715,0.715,35500,0.715 20190820,0.720,0.740,0.720,0.740,16700,0.740 20190821,0.735,0.735,0.720,0.725,89600,0.725 20190822,0.735,0.735,0.725,0.725,8900,0.725 20190823,0.735,0.740,0.730,0.740,12900,0.740