Date,Open,High,Low,Close,Volume,AdjustedClose 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 20190712,0.875,0.880,0.870,0.880,408000,0.880 20190715,0.880,0.895,0.880,0.885,1059900,0.885 20190716,0.885,0.890,0.880,0.885,620300,0.885 20190717,0.885,0.885,0.880,0.885,621900,0.885 20190718,0.885,0.885,0.880,0.885,1155400,0.885 20190719,0.880,0.885,0.875,0.885,779500,0.885 20190722,0.885,0.885,0.880,0.885,426500,0.885 20190723,0.880,0.885,0.880,0.885,451200,0.885 20190724,0.885,0.885,0.880,0.885,1312200,0.885 20190725,0.885,0.890,0.880,0.880,1394600,0.880 20190726,0.885,0.890,0.880,0.885,882500,0.885 20190729,0.885,0.890,0.880,0.890,719200,0.890 20190730,0.890,0.900,0.885,0.895,1122000,0.895 20190731,0.895,0.900,0.890,0.890,1646600,0.890 20190801,0.890,0.895,0.880,0.880,1885200,0.880 20190802,0.895,0.900,0.885,0.895,2852300,0.895 20190805,0.895,0.895,0.880,0.885,642600,0.885 20190806,0.880,0.885,0.860,0.875,1181200,0.875 20190807,0.880,0.880,0.870,0.870,1253500,0.870 20190808,0.870,0.880,0.870,0.875,1353200,0.875 20190813,0.875,0.885,0.875,0.885,1757500,0.885