Date,Open,High,Low,Close,Volume,AdjustedClose 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 20190814,0.885,0.895,0.880,0.890,1388400,0.887 20190815,0.885,0.890,0.875,0.885,1189000,0.882 20190816,0.885,0.895,0.885,0.890,1145600,0.887 20190819,0.890,0.910,0.890,0.905,2124100,0.902 20190820,0.900,0.900,0.895,0.895,619400,0.892 20190821,0.895,0.900,0.890,0.900,1583700,0.897 20190822,0.895,0.900,0.890,0.895,1804800,0.892 20190823,0.895,0.900,0.890,0.895,1262600,0.892 20190826,0.900,0.900,0.885,0.890,1705100,0.887 20190827,0.890,0.905,0.890,0.900,3221500,0.897 20190828,0.900,0.905,0.900,0.905,732600,0.902 20190829,0.905,0.910,0.900,0.910,1328700,0.907 20190830,0.910,0.910,0.900,0.910,2719500,0.907 20190902,0.910,0.915,0.905,0.905,1434700,0.902 20190903,0.910,0.915,0.900,0.900,2122700,0.897 20190904,0.900,0.915,0.900,0.910,2650300,0.907 20190905,0.910,0.915,0.905,0.915,1745600,0.912 20190906,0.915,0.915,0.905,0.910,1282000,0.907 20190909,0.915,0.920,0.910,0.915,1718100,0.912 20190910,0.920,0.920,0.910,0.915,1562300,0.912