Date,Open,High,Low,Close,Volume,AdjustedClose 20190716,0.885,0.890,0.880,0.885,620300,0.882 20190717,0.885,0.885,0.880,0.885,621900,0.882 20190718,0.885,0.885,0.880,0.885,1155400,0.882 20190719,0.880,0.885,0.875,0.885,779500,0.882 20190722,0.885,0.885,0.880,0.885,426500,0.882 20190723,0.880,0.885,0.880,0.885,451200,0.882 20190724,0.885,0.885,0.880,0.885,1312200,0.882 20190725,0.885,0.890,0.880,0.880,1394600,0.877 20190726,0.885,0.890,0.880,0.885,882500,0.882 20190729,0.885,0.890,0.880,0.890,719200,0.887 20190730,0.890,0.900,0.885,0.895,1122000,0.892 20190731,0.895,0.900,0.890,0.890,1646600,0.887 20190801,0.890,0.895,0.880,0.880,1885200,0.877 20190802,0.895,0.900,0.885,0.895,2852300,0.892 20190805,0.895,0.895,0.880,0.885,642600,0.882 20190806,0.880,0.885,0.860,0.875,1181200,0.872 20190807,0.880,0.880,0.870,0.870,1253500,0.867 20190808,0.870,0.880,0.870,0.875,1353200,0.872 20190813,0.875,0.885,0.875,0.885,1757500,0.882 20190814,0.885,0.895,0.880,0.890,1388400,0.887 20190815,0.885,0.890,0.875,0.885,1189000,0.882 20190816,0.885,0.895,0.885,0.890,1145600,0.887 20190819,0.890,0.910,0.890,0.905,2124100,0.902 20190820,0.900,0.900,0.895,0.895,619400,0.892 20190821,0.895,0.900,0.890,0.900,1583700,0.897 20190822,0.895,0.900,0.890,0.895,1804800,0.892 20190823,0.895,0.900,0.890,0.895,1262600,0.892 20190826,0.900,0.900,0.885,0.890,1705100,0.887 20190827,0.890,0.905,0.890,0.900,3221500,0.897 20190828,0.900,0.905,0.900,0.905,732600,0.902 20190829,0.905,0.910,0.900,0.910,1328700,0.907 20190830,0.910,0.910,0.900,0.910,2719500,0.907 20190902,0.910,0.915,0.905,0.905,1434700,0.902 20190903,0.910,0.915,0.900,0.900,2122700,0.897 20190904,0.900,0.915,0.900,0.910,2650300,0.907 20190905,0.910,0.915,0.905,0.915,1745600,0.912 20190906,0.915,0.915,0.905,0.910,1282000,0.907 20190909,0.915,0.920,0.910,0.915,1718100,0.912 20190910,0.920,0.920,0.910,0.915,1562300,0.912 20190911,0.910,0.910,0.900,0.900,1714100,0.897 20190912,0.905,0.915,0.900,0.905,1229500,0.902 20190913,0.910,0.915,0.905,0.910,1371200,0.907 20190916,0.910,0.920,0.910,0.910,535800,0.907 20190917,0.910,0.915,0.905,0.910,931600,0.907 20190918,0.910,0.910,0.905,0.910,1133300,0.907 20190920,0.920,0.925,0.905,0.910,13990200,0.907 20190923,0.910,0.915,0.905,0.910,1998800,0.907 20190924,0.915,0.925,0.910,0.920,2376500,0.917 20190925,0.920,0.920,0.915,0.915,1053900,0.912 20190926,0.910,0.910,0.900,0.900,4648000,0.900 20190927,0.905,0.905,0.885,0.895,2521200,0.895 20190930,0.890,0.895,0.880,0.890,3220900,0.890 20191001,0.890,0.895,0.890,0.895,1498900,0.895 20191002,0.895,0.895,0.885,0.890,1764100,0.890 20191003,0.890,0.890,0.885,0.890,702900,0.890 20191004,0.890,0.890,0.880,0.890,3276000,0.890 20191007,0.885,0.890,0.880,0.885,2412700,0.885 20191008,0.885,0.915,0.885,0.905,3401400,0.905 20191009,0.910,0.920,0.905,0.915,2734100,0.915