Date,Open,High,Low,Close,Volume,AdjustedClose 20190415,0.875,0.875,0.870,0.875,839000,0.872 20190416,0.875,0.875,0.865,0.870,675100,0.867 20190417,0.875,0.875,0.865,0.870,595200,0.867 20190418,0.870,0.870,0.865,0.870,595500,0.867 20190422,0.870,0.870,0.865,0.870,301800,0.867 20190423,0.870,0.870,0.865,0.870,236000,0.867 20190424,0.870,0.870,0.865,0.870,533500,0.867 20190425,0.870,0.875,0.865,0.865,576100,0.862 20190426,0.870,0.875,0.865,0.870,1172000,0.867 20190429,0.875,0.880,0.870,0.880,1830400,0.877 20190430,0.865,0.870,0.855,0.870,11351700,0.867 20190502,0.870,0.870,0.865,0.870,1010200,0.867 20190503,0.870,0.875,0.865,0.870,2111000,0.867 20190506,0.870,0.880,0.865,0.870,2848400,0.867 20190507,0.860,0.860,0.850,0.855,1312700,0.853 20190508,0.855,0.855,0.845,0.850,895600,0.848 20190509,0.855,0.855,0.840,0.845,2223400,0.843 20190510,0.840,0.845,0.835,0.840,961800,0.838 20190513,0.850,0.855,0.850,0.850,1136200,0.848 20190514,0.840,0.845,0.840,0.845,454500,0.843 20190515,0.840,0.850,0.840,0.850,1418200,0.848 20190516,0.845,0.850,0.835,0.840,990200,0.838 20190517,0.840,0.845,0.835,0.840,764000,0.838 20190521,0.845,0.850,0.840,0.845,1209100,0.843 20190522,0.845,0.855,0.840,0.850,1715300,0.848 20190523,0.850,0.855,0.850,0.855,729100,0.853 20190524,0.855,0.855,0.850,0.850,1958900,0.848 20190527,0.850,0.855,0.840,0.855,3514300,0.853 20190528,0.855,0.860,0.850,0.860,1246300,0.857 20190529,0.855,0.860,0.850,0.850,880600,0.848 20190530,0.850,0.855,0.845,0.855,1790000,0.853 20190531,0.855,0.855,0.850,0.855,526200,0.853 20190603,0.855,0.855,0.850,0.850,175100,0.848 20190604,0.850,0.855,0.840,0.845,3064100,0.843 20190606,0.850,0.855,0.840,0.845,1566900,0.843 20190607,0.845,0.855,0.845,0.855,1558900,0.853 20190610,0.855,0.855,0.850,0.855,714900,0.853 20190611,0.850,0.860,0.850,0.860,1238100,0.857 20190612,0.860,0.865,0.855,0.865,1633700,0.862 20190613,0.855,0.865,0.855,0.865,1308300,0.862 20190614,0.865,0.870,0.860,0.870,1131700,0.867 20190617,0.870,0.875,0.860,0.870,2661100,0.867 20190618,0.870,0.875,0.860,0.875,2859600,0.872 20190619,0.875,0.875,0.865,0.865,7360200,0.862 20190620,0.860,0.875,0.860,0.870,4298700,0.867 20190621,0.870,0.870,0.860,0.865,2748800,0.862 20190624,0.865,0.870,0.860,0.865,903700,0.862 20190625,0.860,0.870,0.860,0.870,3272000,0.867 20190626,0.870,0.870,0.860,0.870,2678400,0.867 20190627,0.870,0.870,0.865,0.870,3688800,0.867 20190628,0.865,0.870,0.865,0.865,4551100,0.862 20190701,0.865,0.870,0.865,0.870,1248800,0.867 20190702,0.865,0.875,0.860,0.875,7535600,0.872 20190703,0.875,0.880,0.870,0.880,1827400,0.877 20190704,0.875,0.890,0.875,0.890,3429700,0.887 20190705,0.890,0.895,0.885,0.890,910900,0.887 20190708,0.890,0.890,0.875,0.880,1235400,0.877 20190709,0.885,0.890,0.880,0.885,1788100,0.882 20190710,0.890,0.890,0.880,0.880,580500,0.877 20190711,0.880,0.880,0.865,0.875,2702900,0.872