Date,Open,High,Low,Close,Volume,AdjustedClose 20200306,0.455,0.465,0.450,0.465,516600,0.465 20200309,0.450,0.450,0.440,0.445,481700,0.445 20200310,0.445,0.445,0.440,0.440,20000,0.440 20200311,0.440,0.460,0.425,0.460,309500,0.460 20200312,0.455,0.455,0.425,0.435,1283000,0.435 20200313,0.435,0.435,0.400,0.435,1199100,0.435 20200316,0.420,0.420,0.400,0.410,1476100,0.410 20200317,0.400,0.400,0.385,0.385,198200,0.385 20200318,0.390,0.390,0.300,0.385,1532600,0.385 20200319,0.375,0.375,0.355,0.365,1773800,0.365 20200320,0.370,0.375,0.350,0.375,808600,0.375 20200323,0.370,0.370,0.345,0.365,910700,0.365 20200324,0.365,0.365,0.355,0.365,558900,0.365 20200325,0.365,0.370,0.360,0.370,1146000,0.370 20200326,0.365,0.370,0.355,0.360,1065700,0.360 20200327,0.365,0.370,0.360,0.370,855200,0.370 20200330,0.355,0.370,0.355,0.370,1012700,0.370 20200331,0.360,0.370,0.360,0.370,990100,0.370 20200401,0.365,0.370,0.365,0.370,865100,0.370 20200402,0.365,0.370,0.365,0.370,845000,0.370 20200403,0.370,0.370,0.360,0.370,877700,0.370 20200406,0.360,0.365,0.360,0.365,79100,0.365 20200407,0.365,0.365,0.360,0.365,176100,0.365 20200408,0.360,0.365,0.360,0.365,1084400,0.365 20200409,0.365,0.385,0.365,0.380,2924400,0.380 20200413,0.380,0.385,0.375,0.380,523000,0.380 20200414,0.380,0.380,0.375,0.380,104600,0.380 20200415,0.375,0.390,0.375,0.385,1337100,0.385 20200416,0.385,0.395,0.385,0.395,883900,0.395 20200417,0.400,0.410,0.400,0.405,1316900,0.405 20200420,0.410,0.415,0.410,0.415,540300,0.415 20200421,0.415,0.425,0.410,0.425,1143400,0.425 20200422,0.425,0.445,0.425,0.440,877200,0.440 20200423,0.550,0.735,0.510,0.540,51846500,0.540 20200424,0.520,0.575,0.505,0.515,8912000,0.515 20200427,0.515,0.530,0.485,0.495,3995700,0.495 20200428,0.490,0.500,0.475,0.480,2301900,0.480 20200429,0.480,0.480,0.455,0.470,3195100,0.470 20200430,0.480,0.500,0.475,0.480,4020100,0.480 20200504,0.465,0.485,0.465,0.465,1263100,0.465 20200505,0.470,0.490,0.470,0.475,1065600,0.475 20200506,0.480,0.525,0.470,0.510,5217500,0.510 20200508,0.520,0.520,0.490,0.495,2493000,0.495 20200511,0.505,0.510,0.495,0.495,983100,0.495 20200512,0.500,0.510,0.490,0.505,1801800,0.505 20200513,0.500,0.505,0.495,0.495,1128900,0.495 20200514,0.495,0.495,0.480,0.485,981000,0.485 20200515,0.495,0.495,0.480,0.480,798500,0.480 20200518,0.490,0.490,0.470,0.470,693800,0.470 20200519,0.475,0.480,0.470,0.470,595100,0.470 20200520,0.475,0.475,0.465,0.465,354300,0.465 20200521,0.470,0.475,0.465,0.465,497600,0.465 20200522,0.465,0.465,0.445,0.450,989600,0.450 20200526,0.450,0.465,0.450,0.455,373100,0.455 20200527,0.455,0.500,0.455,0.475,2586400,0.475 20200528,0.485,0.490,0.460,0.465,996900,0.465 20200529,0.460,0.465,0.455,0.455,295400,0.455 20200601,0.465,0.480,0.465,0.465,510100,0.465 20200602,0.475,0.475,0.455,0.465,510900,0.465 20200603,0.465,0.465,0.460,0.465,570300,0.465