Date,Open,High,Low,Close,Volume,AdjustedClose 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 20201002,0.320,0.320,0.300,0.310,230200,0.310 20201005,0.310,0.310,0.305,0.305,109200,0.305 20201006,0.310,0.310,0.300,0.300,236500,0.300 20201007,0.305,0.305,0.295,0.295,91200,0.295 20201008,0.310,0.310,0.285,0.290,545300,0.290 20201009,0.290,0.295,0.285,0.290,586500,0.290 20201012,0.295,0.300,0.290,0.295,72500,0.295 20201013,0.300,0.305,0.295,0.305,181300,0.305 20201014,0.305,0.305,0.300,0.300,68600,0.300 20201015,0.305,0.310,0.300,0.310,236000,0.310 20201016,0.305,0.305,0.300,0.300,93000,0.300 20201020,0.305,0.305,0.300,0.300,41100,0.300 20201021,0.305,0.310,0.300,0.310,43500,0.310 20201022,0.305,0.305,0.305,0.305,20900,0.305 20201023,0.305,0.305,0.305,0.305,61800,0.305 20201026,0.305,0.310,0.305,0.305,22500,0.305 20201027,0.305,0.310,0.300,0.305,153200,0.305 20201028,0.300,0.300,0.295,0.295,31200,0.295 20201030,0.295,0.295,0.250,0.280,458800,0.280 20201102,0.280,0.285,0.275,0.280,117500,0.280 20201103,0.300,0.300,0.285,0.290,253900,0.290 20201104,0.290,0.290,0.290,0.290,11500,0.290 20201105,0.290,0.290,0.290,0.290,17800,0.290 20201106,0.300,0.300,0.285,0.285,84400,0.285 20201109,0.300,0.315,0.300,0.305,75700,0.305 20201110,0.335,0.370,0.335,0.365,1771100,0.365 20201111,0.370,0.370,0.340,0.345,417000,0.345 20201112,0.355,0.360,0.345,0.350,191600,0.350 20201113,0.350,0.350,0.330,0.330,387700,0.330 20201116,0.350,0.350,0.335,0.345,159800,0.345 20201117,0.350,0.375,0.350,0.375,508500,0.375 20201118,0.375,0.380,0.365,0.375,304200,0.375 20201119,0.375,0.375,0.360,0.360,103900,0.360 20201120,0.370,0.370,0.365,0.365,139700,0.365