Date,Open,High,Low,Close,Volume,AdjustedClose 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 20190912,0.099,0.101,0.099,0.100,323300,0.100 20190913,0.098,0.100,0.098,0.100,224100,0.100 20190916,0.098,0.100,0.096,0.100,139000,0.100 20190917,0.099,0.100,0.098,0.098,296500,0.098 20190918,0.099,0.101,0.099,0.099,499600,0.099 20190919,0.100,0.102,0.099,0.100,114000,0.100 20190923,0.098,0.098,0.098,0.098,42000,0.098 20190924,0.099,0.100,0.099,0.099,53000,0.099 20190925,0.099,0.100,0.099,0.099,539000,0.099 20190930,0.098,0.100,0.097,0.100,72000,0.100 20191001,0.099,0.104,0.099,0.104,54000,0.104 20191003,0.102,0.103,0.102,0.103,16000,0.103 20191008,0.102,0.103,0.102,0.103,7000,0.103 20191009,0.103,0.103,0.099,0.099,38000,0.099 20191010,0.102,0.102,0.102,0.102,105000,0.102 20191011,0.102,0.105,0.101,0.104,71100,0.104 20191014,0.100,0.102,0.100,0.100,404100,0.100 20191015,0.099,0.100,0.097,0.097,324000,0.097 20191016,0.099,0.099,0.099,0.099,2000,0.099 20191017,0.099,0.100,0.099,0.100,40000,0.100 20191018,0.098,0.100,0.098,0.100,105000,0.100 20191021,0.097,0.099,0.096,0.099,229300,0.099