Date,Open,High,Low,Close,Volume,AdjustedClose 20190220,0.115,0.118,0.115,0.118,56800,0.118 20190221,0.118,0.120,0.118,0.120,651100,0.120 20190222,0.118,0.118,0.118,0.118,19000,0.118 20190225,0.118,0.119,0.118,0.118,334000,0.118 20190226,0.118,0.119,0.115,0.115,406800,0.115 20190227,0.117,0.118,0.117,0.118,71300,0.118 20190228,0.118,0.119,0.117,0.118,813000,0.118 20190304,0.116,0.116,0.114,0.114,656500,0.114 20190305,0.114,0.114,0.113,0.114,56500,0.114 20190306,0.112,0.115,0.104,0.111,976000,0.111 20190307,0.111,0.111,0.110,0.110,16000,0.110 20190308,0.111,0.111,0.110,0.110,264000,0.110 20190311,0.109,0.109,0.107,0.109,10000,0.109 20190312,0.108,0.111,0.108,0.111,301300,0.111 20190313,0.107,0.112,0.105,0.112,666100,0.112 20190314,0.110,0.110,0.110,0.110,150000,0.110 20190315,0.107,0.110,0.107,0.110,31900,0.110 20190319,0.109,0.109,0.109,0.109,155000,0.109 20190320,0.108,0.110,0.108,0.110,355000,0.110 20190321,0.107,0.110,0.107,0.110,127000,0.110 20190325,0.107,0.107,0.107,0.107,1900,0.107 20190326,0.110,0.110,0.105,0.108,119100,0.108 20190327,0.110,0.110,0.107,0.108,55300,0.108 20190328,0.108,0.110,0.108,0.108,150000,0.108 20190329,0.108,0.109,0.080,0.106,137400,0.106 20190401,0.106,0.114,0.106,0.108,352000,0.108 20190402,0.105,0.108,0.105,0.108,43100,0.108 20190403,0.105,0.108,0.103,0.108,129200,0.108 20190404,0.107,0.110,0.105,0.109,385500,0.109 20190405,0.107,0.109,0.106,0.107,651200,0.107 20190408,0.105,0.120,0.105,0.110,1102700,0.110 20190409,0.109,0.115,0.108,0.114,467100,0.114 20190410,0.112,0.114,0.112,0.114,360000,0.114 20190411,0.109,0.110,0.109,0.110,155000,0.110 20190415,0.105,0.109,0.105,0.109,442900,0.109 20190416,0.108,0.108,0.106,0.107,363400,0.107 20190417,0.105,0.110,0.105,0.110,3100,0.110 20190418,0.107,0.107,0.104,0.104,475600,0.104 20190422,0.104,0.105,0.104,0.105,252900,0.105 20190423,0.105,0.106,0.103,0.105,607200,0.105 20190424,0.104,0.106,0.104,0.106,32000,0.106 20190425,0.104,0.106,0.104,0.106,162000,0.106 20190426,0.105,0.106,0.102,0.106,500000,0.106 20190429,0.104,0.106,0.103,0.105,46400,0.105 20190430,0.106,0.106,0.106,0.106,2000,0.106 20190502,0.105,0.106,0.103,0.106,202500,0.106 20190503,0.106,0.106,0.106,0.106,2000,0.106 20190506,0.103,0.106,0.103,0.106,33000,0.106 20190507,0.110,0.110,0.110,0.110,2000,0.110 20190508,0.103,0.108,0.103,0.108,223300,0.108 20190509,0.106,0.106,0.106,0.106,20000,0.106 20190510,0.110,0.110,0.110,0.110,1000,0.110 20190514,0.105,0.106,0.103,0.106,250100,0.106 20190515,0.110,0.110,0.110,0.110,2000,0.110 20190516,0.103,0.108,0.101,0.102,113500,0.102