Date,Open,High,Low,Close,Volume,AdjustedClose 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 20190814,0.885,0.895,0.880,0.890,1388400,0.890 20190815,0.885,0.890,0.875,0.885,1189000,0.885 20190816,0.885,0.895,0.885,0.890,1145600,0.890 20190819,0.890,0.910,0.890,0.905,2124100,0.905 20190820,0.900,0.900,0.895,0.895,619400,0.895 20190821,0.895,0.900,0.890,0.900,1583700,0.900 20190822,0.895,0.900,0.890,0.895,1804800,0.895 20190823,0.895,0.900,0.890,0.895,1262600,0.895 20190826,0.900,0.900,0.885,0.890,1705100,0.890 20190827,0.890,0.905,0.890,0.900,3221500,0.900 20190828,0.900,0.905,0.900,0.905,732600,0.905 20190829,0.905,0.910,0.900,0.910,1328700,0.910 20190830,0.910,0.910,0.900,0.910,2719500,0.910 20190902,0.910,0.915,0.905,0.905,1434700,0.905 20190903,0.910,0.915,0.900,0.900,2122700,0.900 20190904,0.900,0.915,0.900,0.910,2650300,0.910 20190905,0.910,0.915,0.905,0.915,1745600,0.915 20190906,0.915,0.915,0.905,0.910,1282000,0.910 20190909,0.915,0.920,0.910,0.915,1718100,0.915 20190910,0.920,0.920,0.910,0.915,1562300,0.915