Date,Open,High,Low,Close,Volume,AdjustedClose 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 20190517,0.110,0.110,0.102,0.106,335100,0.106 20190521,0.107,0.107,0.103,0.106,49100,0.106 20190522,0.105,0.110,0.105,0.105,254700,0.105 20190524,0.101,0.110,0.101,0.108,35100,0.108 20190527,0.107,0.109,0.101,0.106,459000,0.106 20190528,0.106,0.108,0.106,0.108,170000,0.108 20190529,0.101,0.109,0.101,0.109,84000,0.109 20190530,0.106,0.106,0.106,0.106,130000,0.106 20190531,0.104,0.106,0.104,0.106,440000,0.106 20190603,0.109,0.109,0.100,0.106,260200,0.106 20190604,0.100,0.105,0.100,0.105,232000,0.105 20190606,0.104,0.105,0.104,0.105,660000,0.105 20190611,0.104,0.105,0.104,0.105,51000,0.105 20190612,0.102,0.104,0.100,0.104,67000,0.104 20190613,0.104,0.105,0.104,0.105,662000,0.105 20190614,0.101,0.104,0.101,0.104,40600,0.104 20190617,0.104,0.105,0.104,0.105,132000,0.105 20190618,0.103,0.103,0.103,0.103,21400,0.103 20190619,0.103,0.105,0.102,0.105,171900,0.105 20190620,0.106,0.106,0.106,0.106,2000,0.106 20190624,0.104,0.105,0.104,0.105,133000,0.105 20190625,0.102,0.105,0.100,0.105,321300,0.105 20190626,0.101,0.105,0.101,0.104,422000,0.104 20190627,0.105,0.105,0.105,0.105,500,0.105 20190628,0.106,0.106,0.106,0.106,2000,0.106 20190701,0.104,0.105,0.102,0.102,250000,0.102 20190702,0.105,0.105,0.101,0.104,42500,0.104 20190703,0.102,0.105,0.102,0.105,306000,0.105 20190704,0.102,0.105,0.101,0.105,459900,0.105 20190705,0.109,0.110,0.109,0.110,8000,0.110 20190709,0.105,0.108,0.102,0.102,260200,0.102 20190710,0.105,0.105,0.101,0.105,25000,0.105 20190712,0.104,0.108,0.104,0.108,120200,0.108