Date,Open,High,Low,Close,Volume,AdjustedClose 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 20200701,0.405,0.405,0.390,0.405,221200,0.405 20200702,0.400,0.405,0.395,0.405,60800,0.405 20200703,0.400,0.400,0.400,0.400,26700,0.400 20200706,0.400,0.410,0.400,0.405,101100,0.405 20200707,0.410,0.415,0.405,0.405,108200,0.405 20200708,0.415,0.415,0.405,0.410,76000,0.410 20200709,0.410,0.410,0.390,0.390,521400,0.390 20200713,0.395,0.400,0.390,0.390,158900,0.390 20200714,0.390,0.390,0.380,0.385,133300,0.385 20200715,0.395,0.405,0.395,0.400,314800,0.400 20200716,0.410,0.415,0.400,0.400,206200,0.400 20200717,0.410,0.410,0.395,0.395,96100,0.395 20200720,0.390,0.395,0.390,0.390,66900,0.390 20200721,0.395,0.400,0.390,0.395,156700,0.395 20200722,0.395,0.395,0.380,0.380,51500,0.380 20200723,0.390,0.400,0.385,0.395,94200,0.395 20200724,0.395,0.400,0.390,0.400,11500,0.400 20200727,0.380,0.385,0.375,0.380,381100,0.380 20200728,0.390,0.390,0.385,0.385,42500,0.385 20200729,0.375,0.380,0.375,0.380,123000,0.380 20200730,0.385,0.385,0.375,0.375,85400,0.375