Date,Open,High,Low,Close,Volume,AdjustedClose 20191021,0.097,0.099,0.096,0.099,229300,0.099 20191022,0.097,0.100,0.097,0.100,280100,0.100 20191023,0.100,0.103,0.098,0.102,65200,0.102 20191024,0.098,0.098,0.096,0.098,75000,0.098 20191025,0.097,0.104,0.097,0.101,449000,0.101 20191029,0.100,0.101,0.097,0.101,42000,0.101 20191030,0.097,0.097,0.093,0.097,123600,0.097 20191031,0.097,0.101,0.097,0.097,162000,0.097 20191101,0.098,0.099,0.096,0.099,96700,0.099 20191104,0.098,0.098,0.098,0.098,50000,0.098 20191106,0.098,0.099,0.090,0.099,153700,0.099 20191107,0.098,0.099,0.098,0.098,102000,0.098 20191108,0.098,0.098,0.097,0.097,33000,0.097 20191111,0.097,0.097,0.091,0.095,902000,0.095 20191112,0.090,0.094,0.090,0.092,632100,0.092 20191113,0.093,0.096,0.092,0.096,193000,0.096 20191114,0.093,0.093,0.090,0.090,310000,0.090 20191115,0.092,0.093,0.090,0.093,338000,0.093 20191118,0.091,0.092,0.088,0.090,601900,0.090 20191119,0.090,0.090,0.088,0.089,477000,0.089 20191120,0.090,0.093,0.090,0.092,286000,0.092 20191122,0.089,0.090,0.089,0.090,62000,0.090 20191125,0.088,0.090,0.082,0.089,1922400,0.089 20191126,0.085,0.090,0.084,0.090,600000,0.090 20191127,0.088,0.089,0.085,0.089,721000,0.089 20191128,0.087,0.088,0.086,0.087,674000,0.087 20191129,0.087,0.088,0.087,0.088,750100,0.088 20191202,0.085,0.087,0.084,0.086,880000,0.086 20191203,0.084,0.085,0.082,0.085,552200,0.085 20191204,0.084,0.084,0.083,0.084,353200,0.084 20191205,0.084,0.087,0.081,0.087,1415200,0.087 20191206,0.083,0.086,0.083,0.086,993400,0.086 20191209,0.085,0.085,0.084,0.084,73000,0.084 20191210,0.084,0.085,0.081,0.084,397000,0.084 20191211,0.083,0.084,0.083,0.084,201600,0.084 20191213,0.086,0.086,0.082,0.082,806000,0.082 20191216,0.081,0.085,0.080,0.085,118400,0.085 20191217,0.086,0.086,0.086,0.086,8000,0.086 20191219,0.089,0.089,0.081,0.084,110000,0.084 20191220,0.082,0.090,0.082,0.090,162000,0.090 20191223,0.082,0.090,0.080,0.090,146000,0.090 20200107,0.072,0.089,0.070,0.089,207000,0.089 20200115,0.000,0.000,0.000,0.089,1713200,0.089