Date,Open,High,Low,Close,Volume,AdjustedClose 20190314,0.850,0.865,0.850,0.855,3119400,0.855 20190315,0.860,0.865,0.860,0.865,1160300,0.865 20190318,0.865,0.865,0.860,0.860,144400,0.860 20190319,0.860,0.865,0.855,0.860,889100,0.860 20190320,0.860,0.860,0.850,0.850,1504500,0.850 20190321,0.855,0.860,0.850,0.860,665500,0.860 20190322,0.860,0.865,0.855,0.865,311600,0.865 20190325,0.860,0.860,0.850,0.850,1088900,0.850 20190326,0.855,0.865,0.850,0.860,3133500,0.860 20190327,0.865,0.865,0.860,0.865,913200,0.865 20190328,0.865,0.870,0.860,0.865,767400,0.865 20190329,0.860,0.865,0.855,0.855,896000,0.855 20190401,0.855,0.870,0.855,0.870,1176800,0.870 20190402,0.865,0.870,0.860,0.865,860700,0.865 20190403,0.860,0.870,0.860,0.860,587000,0.860 20190404,0.860,0.865,0.850,0.850,1204200,0.850 20190405,0.855,0.865,0.855,0.865,1257200,0.865 20190408,0.870,0.870,0.865,0.870,901500,0.870 20190409,0.865,0.865,0.855,0.855,1943800,0.855 20190410,0.860,0.870,0.860,0.870,982600,0.870 20190411,0.870,0.870,0.860,0.860,839900,0.860 20190412,0.865,0.875,0.865,0.875,1364600,0.875 20190415,0.875,0.875,0.870,0.875,839000,0.875 20190416,0.875,0.875,0.865,0.870,675100,0.870 20190417,0.875,0.875,0.865,0.870,595200,0.870 20190418,0.870,0.870,0.865,0.870,595500,0.870 20190422,0.870,0.870,0.865,0.870,301800,0.870 20190423,0.870,0.870,0.865,0.870,236000,0.870 20190424,0.870,0.870,0.865,0.870,533500,0.870 20190425,0.870,0.875,0.865,0.865,576100,0.865 20190426,0.870,0.875,0.865,0.870,1172000,0.870 20190429,0.875,0.880,0.870,0.880,1830400,0.880 20190430,0.865,0.870,0.855,0.870,11351700,0.870 20190502,0.870,0.870,0.865,0.870,1010200,0.870 20190503,0.870,0.875,0.865,0.870,2111000,0.870 20190506,0.870,0.880,0.865,0.870,2848400,0.870 20190507,0.860,0.860,0.850,0.855,1312700,0.855 20190508,0.855,0.855,0.845,0.850,895600,0.850 20190509,0.855,0.855,0.840,0.845,2223400,0.845 20190510,0.840,0.845,0.835,0.840,961800,0.840 20190513,0.850,0.855,0.850,0.850,1136200,0.850 20190514,0.840,0.845,0.840,0.845,454500,0.845 20190515,0.840,0.850,0.840,0.850,1418200,0.850 20190516,0.845,0.850,0.835,0.840,990200,0.840 20190517,0.840,0.845,0.835,0.840,764000,0.840 20190521,0.845,0.850,0.840,0.845,1209100,0.845 20190522,0.845,0.855,0.840,0.850,1715300,0.850 20190523,0.850,0.855,0.850,0.855,729100,0.855 20190524,0.855,0.855,0.850,0.850,1958900,0.850 20190527,0.850,0.855,0.840,0.855,3514300,0.855 20190528,0.855,0.860,0.850,0.860,1246300,0.860 20190529,0.855,0.860,0.850,0.850,880600,0.850 20190530,0.850,0.855,0.845,0.855,1790000,0.855 20190531,0.855,0.855,0.850,0.855,526200,0.855 20190603,0.855,0.855,0.850,0.850,175100,0.850 20190604,0.850,0.855,0.840,0.845,3064100,0.845 20190606,0.850,0.855,0.840,0.845,1566900,0.845 20190607,0.845,0.855,0.845,0.855,1558900,0.855 20190610,0.855,0.855,0.850,0.855,714900,0.855 20190611,0.850,0.860,0.850,0.860,1238100,0.860