Date,Open,High,Low,Close,Volume,AdjustedClose 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 20190715,0.101,0.105,0.101,0.104,121500,0.104 20190716,0.104,0.105,0.102,0.105,202000,0.105 20190717,0.103,0.108,0.100,0.103,1307000,0.103 20190718,0.100,0.102,0.100,0.102,209100,0.102 20190719,0.100,0.103,0.093,0.093,373100,0.093 20190722,0.100,0.106,0.100,0.106,1742300,0.106 20190723,0.102,0.107,0.101,0.101,373100,0.101 20190724,0.102,0.104,0.102,0.103,795100,0.103 20190725,0.101,0.103,0.100,0.102,1212200,0.102 20190726,0.100,0.101,0.098,0.098,100600,0.098 20190729,0.101,0.101,0.099,0.101,40300,0.101 20190730,0.100,0.101,0.099,0.101,58500,0.101 20190731,0.100,0.102,0.100,0.102,27300,0.102 20190801,0.100,0.100,0.100,0.100,15000,0.100 20190802,0.100,0.102,0.100,0.100,250200,0.100 20190805,0.099,0.100,0.098,0.100,17000,0.100 20190807,0.100,0.100,0.090,0.090,216000,0.090 20190808,0.099,0.100,0.096,0.099,465800,0.099 20190813,0.099,0.100,0.099,0.100,95200,0.100 20190814,0.099,0.101,0.099,0.101,209000,0.101