Date,Open,High,Low,Close,Volume,AdjustedClose 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 20190815,0.099,0.100,0.097,0.100,26000,0.100 20190816,0.099,0.100,0.096,0.100,242000,0.100 20190819,0.099,0.099,0.098,0.098,102900,0.098 20190820,0.099,0.100,0.096,0.098,84800,0.098 20190821,0.098,0.100,0.097,0.100,656700,0.100 20190822,0.100,0.102,0.098,0.102,801200,0.102 20190823,0.101,0.103,0.100,0.103,1098600,0.103 20190826,0.101,0.102,0.101,0.101,685000,0.101 20190827,0.100,0.100,0.100,0.100,855800,0.100 20190828,0.100,0.103,0.100,0.103,4292500,0.103 20190829,0.103,0.105,0.102,0.104,1320900,0.104 20190830,0.107,0.112,0.105,0.112,3116100,0.112 20190902,0.113,0.115,0.104,0.104,4066700,0.104 20190903,0.103,0.107,0.094,0.102,4826600,0.102 20190904,0.102,0.102,0.101,0.102,147800,0.102 20190905,0.101,0.102,0.100,0.100,351200,0.100 20190906,0.100,0.100,0.098,0.100,611000,0.100 20190909,0.099,0.101,0.099,0.101,105000,0.101 20190910,0.100,0.100,0.098,0.100,685900,0.100 20190911,0.098,0.100,0.098,0.100,345800,0.100