Date,Open,High,Low,Close,Volume,AdjustedClose 20200623,0.415,0.425,0.410,0.425,2923400,0.425 20200624,0.425,0.425,0.415,0.415,1133200,0.415 20200625,0.415,0.425,0.410,0.415,2952700,0.415 20200626,0.415,0.420,0.415,0.420,698200,0.420 20200629,0.420,0.425,0.415,0.420,2091800,0.420 20200630,0.420,0.420,0.415,0.420,845400,0.420 20200701,0.420,0.420,0.410,0.415,622700,0.415 20200702,0.415,0.425,0.415,0.420,1239300,0.420 20200703,0.420,0.420,0.420,0.420,464500,0.420 20200706,0.420,0.425,0.420,0.425,2506000,0.425 20200707,0.425,0.430,0.420,0.425,1249200,0.425 20200708,0.425,0.425,0.415,0.420,759700,0.420 20200709,0.420,0.425,0.415,0.420,436800,0.420 20200713,0.425,0.440,0.420,0.440,5912900,0.440 20200714,0.435,0.450,0.435,0.440,2040900,0.440 20200715,0.440,0.445,0.440,0.445,1143300,0.445 20200716,0.445,0.445,0.440,0.445,1330000,0.445 20200717,0.445,0.450,0.445,0.450,717500,0.450 20200720,0.450,0.450,0.435,0.440,1940000,0.440 20200721,0.435,0.440,0.435,0.440,592800,0.440 20200722,0.440,0.445,0.440,0.440,2905500,0.440 20200723,0.440,0.445,0.435,0.440,1351900,0.440 20200724,0.435,0.445,0.435,0.435,1123300,0.435 20200727,0.435,0.450,0.435,0.450,3601800,0.450 20200728,0.445,0.450,0.440,0.445,516600,0.445 20200729,0.445,0.445,0.435,0.435,2288000,0.435 20200730,0.435,0.440,0.430,0.430,2529000,0.430 20200803,0.420,0.430,0.415,0.425,3701800,0.425 20200804,0.420,0.425,0.415,0.420,1185300,0.420 20200805,0.425,0.430,0.415,0.425,3065100,0.425 20200806,0.420,0.440,0.420,0.440,1160400,0.440 20200807,0.440,0.440,0.435,0.435,304500,0.435 20200811,0.440,0.445,0.440,0.440,758900,0.440 20200812,0.445,0.445,0.435,0.435,898800,0.435 20200813,0.435,0.440,0.435,0.440,484200,0.440 20200814,0.440,0.440,0.435,0.440,582600,0.440 20200817,0.445,0.465,0.445,0.465,2114800,0.465 20200818,0.460,0.460,0.455,0.460,470000,0.460 20200819,0.460,0.460,0.455,0.455,960900,0.455 20200820,0.455,0.465,0.450,0.455,2110800,0.455 20200821,0.440,0.445,0.430,0.440,1485000,0.440 20200824,0.440,0.445,0.435,0.435,4083700,0.435 20200825,0.440,0.445,0.435,0.440,767300,0.440 20200826,0.445,0.445,0.435,0.440,1999000,0.440 20200827,0.440,0.440,0.435,0.440,1105900,0.440 20200828,0.440,0.440,0.435,0.440,2256400,0.440 20200831,0.440,0.445,0.435,0.445,4065700,0.445 20200901,0.445,0.445,0.440,0.440,1421400,0.440 20200902,0.435,0.440,0.435,0.440,1313600,0.440 20200903,0.440,0.440,0.435,0.440,3627400,0.440 20200904,0.435,0.435,0.430,0.435,1478300,0.435 20200907,0.430,0.440,0.430,0.435,3174200,0.435 20200908,0.435,0.440,0.430,0.435,2195300,0.435 20200909,0.435,0.435,0.430,0.435,1126300,0.435 20200910,0.435,0.435,0.430,0.435,883300,0.435 20200911,0.435,0.435,0.430,0.430,2430000,0.430 20200914,0.435,0.455,0.430,0.455,4118200,0.455 20200915,0.455,0.465,0.455,0.465,5846400,0.465 20200916,0.465,0.480,0.460,0.475,5354100,0.475 20200917,0.475,0.485,0.465,0.475,6756600,0.475