Date,Open,High,Low,Close,Volume,AdjustedClose 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 20190712,0.875,0.880,0.870,0.880,408000,0.877 20190715,0.880,0.895,0.880,0.885,1059900,0.882 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