Date,Open,High,Low,Close,Volume,AdjustedClose 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 20190612,0.860,0.865,0.855,0.865,1633700,0.865 20190613,0.855,0.865,0.855,0.865,1308300,0.865 20190614,0.865,0.870,0.860,0.870,1131700,0.870 20190617,0.870,0.875,0.860,0.870,2661100,0.870 20190618,0.870,0.875,0.860,0.875,2859600,0.875 20190619,0.875,0.875,0.865,0.865,7360200,0.865 20190620,0.860,0.875,0.860,0.870,4298700,0.870 20190621,0.870,0.870,0.860,0.865,2748800,0.865 20190624,0.865,0.870,0.860,0.865,903700,0.865 20190625,0.860,0.870,0.860,0.870,3272000,0.870 20190626,0.870,0.870,0.860,0.870,2678400,0.870 20190627,0.870,0.870,0.865,0.870,3688800,0.870 20190628,0.865,0.870,0.865,0.865,4551100,0.865 20190701,0.865,0.870,0.865,0.870,1248800,0.870 20190702,0.865,0.875,0.860,0.875,7535600,0.875 20190703,0.875,0.880,0.870,0.880,1827400,0.880 20190704,0.875,0.890,0.875,0.890,3429700,0.890 20190705,0.890,0.895,0.885,0.890,910900,0.890 20190708,0.890,0.890,0.875,0.880,1235400,0.880 20190709,0.885,0.890,0.880,0.885,1788100,0.885 20190710,0.890,0.890,0.880,0.880,580500,0.880 20190711,0.880,0.880,0.865,0.875,2702900,0.875