Date,Open,High,Low,Close,Volume,AdjustedClose 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 20200803,0.380,0.380,0.370,0.370,134600,0.370 20200804,0.370,0.380,0.370,0.380,119300,0.380 20200805,0.370,0.375,0.355,0.360,788500,0.360 20200806,0.355,0.365,0.350,0.350,455500,0.350 20200807,0.350,0.355,0.350,0.350,176900,0.350 20200811,0.350,0.350,0.335,0.335,398900,0.335 20200812,0.340,0.345,0.335,0.335,272900,0.335 20200813,0.340,0.345,0.335,0.340,640500,0.340 20200814,0.340,0.340,0.330,0.340,145300,0.340 20200817,0.335,0.340,0.335,0.340,10000,0.340 20200818,0.340,0.340,0.340,0.340,4300,0.340 20200819,0.340,0.340,0.335,0.335,17000,0.335 20200820,0.335,0.335,0.335,0.335,197500,0.335 20200821,0.335,0.335,0.330,0.330,41000,0.330 20200824,0.335,0.335,0.335,0.335,4100,0.335 20200825,0.340,0.360,0.340,0.355,511500,0.355 20200826,0.355,0.355,0.350,0.355,121300,0.355 20200827,0.350,0.360,0.350,0.350,142700,0.350 20200828,0.355,0.355,0.355,0.355,30200,0.355 20200901,0.350,0.355,0.350,0.355,31500,0.355 20200902,0.355,0.355,0.350,0.350,121400,0.350 20200903,0.355,0.360,0.355,0.355,107200,0.355 20200904,0.355,0.365,0.355,0.360,684000,0.360 20200907,0.355,0.360,0.345,0.350,377100,0.350 20200908,0.345,0.355,0.345,0.355,19500,0.355 20200909,0.345,0.350,0.345,0.350,33100,0.350 20200910,0.350,0.350,0.345,0.345,49600,0.345 20200911,0.345,0.360,0.340,0.340,332800,0.340 20200914,0.340,0.340,0.340,0.340,4600,0.340 20200915,0.340,0.340,0.330,0.330,266300,0.330 20200916,0.330,0.335,0.320,0.320,658200,0.320 20200917,0.320,0.340,0.305,0.305,1842000,0.305 20200918,0.315,0.315,0.310,0.310,1245200,0.310 20200921,0.310,0.310,0.310,0.310,90100,0.310 20200922,0.305,0.305,0.280,0.285,1686600,0.285 20200923,0.295,0.300,0.275,0.285,709000,0.285 20200924,0.290,0.290,0.290,0.290,60000,0.290 20200925,0.300,0.300,0.285,0.285,28000,0.285 20200928,0.295,0.295,0.290,0.290,40000,0.290 20200929,0.295,0.295,0.285,0.290,116800,0.290 20200930,0.295,0.315,0.295,0.300,252600,0.300 20201001,0.315,0.315,0.310,0.315,294100,0.315