Date,Open,High,Low,Close,Volume,AdjustedClose 20200402,0.325,0.325,0.315,0.315,255900,0.315 20200403,0.315,0.320,0.315,0.315,177000,0.315 20200406,0.320,0.320,0.310,0.320,250900,0.320 20200407,0.320,0.340,0.315,0.335,352600,0.335 20200408,0.325,0.340,0.325,0.340,48500,0.340 20200409,0.350,0.385,0.350,0.375,423600,0.375 20200413,0.365,0.375,0.355,0.375,203500,0.375 20200414,0.375,0.430,0.375,0.415,962100,0.415 20200415,0.420,0.475,0.420,0.445,1613400,0.445 20200416,0.435,0.470,0.435,0.460,653000,0.460 20200417,0.460,0.480,0.435,0.450,1167700,0.450 20200420,0.455,0.465,0.435,0.435,561900,0.435 20200421,0.430,0.430,0.405,0.410,612300,0.410 20200422,0.400,0.425,0.400,0.410,462100,0.410 20200423,0.420,0.430,0.415,0.415,187300,0.415 20200424,0.415,0.425,0.410,0.410,66600,0.410 20200427,0.400,0.425,0.400,0.425,230700,0.425 20200428,0.420,0.420,0.415,0.420,29700,0.420 20200429,0.410,0.415,0.405,0.415,133500,0.415 20200430,0.425,0.435,0.420,0.425,358000,0.425 20200504,0.420,0.425,0.405,0.425,733100,0.425 20200505,0.420,0.420,0.410,0.410,193100,0.410 20200506,0.415,0.420,0.410,0.415,344000,0.415 20200508,0.410,0.410,0.400,0.405,453200,0.405 20200511,0.405,0.405,0.395,0.395,307800,0.395 20200512,0.400,0.400,0.385,0.390,260100,0.390 20200513,0.390,0.390,0.380,0.380,93100,0.380 20200514,0.380,0.380,0.360,0.365,191200,0.365 20200515,0.370,0.375,0.365,0.375,138800,0.375 20200518,0.375,0.375,0.370,0.370,221000,0.370 20200519,0.375,0.385,0.375,0.380,460400,0.380 20200520,0.385,0.385,0.375,0.385,41300,0.385 20200521,0.390,0.395,0.380,0.385,150400,0.385 20200522,0.385,0.385,0.365,0.370,168000,0.370 20200526,0.370,0.385,0.370,0.375,79600,0.375 20200527,0.375,0.380,0.370,0.380,188500,0.380 20200528,0.375,0.380,0.375,0.380,253300,0.380 20200529,0.375,0.400,0.375,0.385,624400,0.385 20200601,0.385,0.400,0.385,0.395,697700,0.395 20200602,0.400,0.410,0.400,0.410,925200,0.410 20200603,0.410,0.425,0.410,0.415,1458500,0.415 20200604,0.420,0.420,0.410,0.415,857600,0.415 20200605,0.415,0.440,0.410,0.430,1722000,0.430 20200608,0.450,0.500,0.450,0.470,2056100,0.470 20200609,0.495,0.495,0.460,0.460,1876400,0.460 20200610,0.470,0.475,0.465,0.475,366800,0.475 20200611,0.465,0.465,0.420,0.425,1357500,0.425 20200612,0.410,0.425,0.390,0.415,1967100,0.415 20200615,0.405,0.425,0.405,0.410,995100,0.410 20200616,0.420,0.430,0.415,0.420,1014400,0.420 20200617,0.420,0.420,0.405,0.420,804000,0.420 20200618,0.415,0.425,0.415,0.420,597100,0.420 20200619,0.420,0.430,0.420,0.420,366700,0.420 20200622,0.425,0.430,0.425,0.425,190700,0.425 20200623,0.420,0.425,0.415,0.415,192200,0.415 20200624,0.420,0.420,0.400,0.405,463900,0.405 20200625,0.405,0.410,0.400,0.400,193800,0.400 20200626,0.405,0.410,0.405,0.410,38000,0.410 20200629,0.395,0.400,0.395,0.395,326100,0.395 20200630,0.400,0.400,0.400,0.400,18000,0.400