Date,Open,High,Low,Close,Volume,AdjustedClose 20200622,0.395,0.395,0.395,0.395,60400,0.395 20200623,0.395,0.400,0.390,0.400,233400,0.400 20200624,0.395,0.400,0.395,0.395,179600,0.395 20200625,0.385,0.385,0.380,0.380,171500,0.380 20200626,0.380,0.385,0.375,0.385,53400,0.385 20200629,0.375,0.375,0.370,0.370,43800,0.370 20200630,0.375,0.385,0.370,0.380,34700,0.380 20200701,0.385,0.390,0.385,0.390,53800,0.390 20200702,0.390,0.390,0.380,0.380,10000,0.380 20200703,0.390,0.390,0.380,0.380,150400,0.380 20200706,0.380,0.395,0.380,0.395,33000,0.395 20200707,0.395,0.400,0.380,0.380,138300,0.380 20200708,0.385,0.390,0.385,0.390,15000,0.390 20200709,0.385,0.385,0.375,0.385,146300,0.385 20200713,0.375,0.385,0.375,0.385,15100,0.385 20200714,0.375,0.385,0.370,0.375,329600,0.375 20200715,0.370,0.385,0.370,0.375,60200,0.375 20200716,0.375,0.375,0.375,0.375,51400,0.375 20200717,0.375,0.375,0.370,0.370,5900,0.370 20200720,0.375,0.375,0.365,0.375,66100,0.375 20200721,0.375,0.375,0.370,0.370,16900,0.370 20200722,0.370,0.370,0.365,0.365,69000,0.365 20200723,0.370,0.375,0.360,0.360,478800,0.360 20200724,0.370,0.370,0.360,0.365,96800,0.365 20200727,0.365,0.365,0.355,0.355,113400,0.355 20200728,0.355,0.360,0.345,0.345,125100,0.345 20200729,0.350,0.350,0.340,0.350,40300,0.350 20200730,0.340,0.350,0.335,0.335,42000,0.335 20200803,0.350,0.350,0.330,0.330,26800,0.330 20200804,0.330,0.330,0.325,0.330,58000,0.330 20200805,0.350,0.350,0.340,0.340,65400,0.340 20200806,0.350,0.350,0.340,0.340,55900,0.340 20200807,0.345,0.365,0.335,0.360,149600,0.360 20200811,0.365,0.370,0.360,0.365,268400,0.365 20200813,0.365,0.380,0.360,0.380,429700,0.380 20200814,0.385,0.390,0.375,0.375,422600,0.375 20200817,0.380,0.380,0.375,0.375,509100,0.375 20200818,0.375,0.380,0.370,0.375,72300,0.375 20200819,0.375,0.375,0.370,0.375,52400,0.375 20200820,0.375,0.375,0.370,0.370,47600,0.370 20200821,0.375,0.375,0.365,0.365,151000,0.365 20200824,0.370,0.370,0.370,0.370,59000,0.370 20200825,0.375,0.375,0.375,0.375,45200,0.375 20200826,0.370,0.370,0.370,0.370,94500,0.370 20200827,0.375,0.380,0.370,0.370,149700,0.370 20200828,0.370,0.370,0.370,0.370,20000,0.370 20200831,0.360,0.360,0.350,0.350,140000,0.350 20200901,0.360,0.360,0.350,0.360,22400,0.360 20200902,0.370,0.370,0.360,0.360,8600,0.360 20200903,0.365,0.365,0.365,0.365,48400,0.365 20200904,0.355,0.360,0.355,0.355,214700,0.355 20200907,0.355,0.355,0.355,0.355,20000,0.355 20200908,0.350,0.360,0.350,0.360,65000,0.360 20200909,0.355,0.355,0.355,0.355,50000,0.355 20200911,0.355,0.355,0.355,0.355,200,0.355 20200914,0.360,0.360,0.355,0.355,97400,0.355 20200915,0.355,0.355,0.345,0.345,254000,0.345 20200916,0.350,0.360,0.350,0.360,16200,0.360