Date,Open,High,Low,Close,Volume,AdjustedClose 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 20200604,0.470,0.470,0.460,0.470,666800,0.470 20200605,0.470,0.490,0.465,0.480,1809000,0.480 20200608,0.485,0.485,0.475,0.480,349000,0.480 20200609,0.475,0.480,0.460,0.465,972300,0.465 20200610,0.465,0.475,0.465,0.470,546400,0.470 20200611,0.465,0.475,0.450,0.450,751400,0.450 20200612,0.450,0.460,0.445,0.450,490100,0.450 20200615,0.445,0.460,0.440,0.445,669200,0.445 20200616,0.450,0.460,0.445,0.450,650100,0.450 20200617,0.445,0.450,0.440,0.445,395800,0.445 20200618,0.445,0.455,0.445,0.450,784500,0.450 20200619,0.445,0.460,0.445,0.450,629800,0.450 20200622,0.445,0.450,0.445,0.445,245300,0.445 20200623,0.445,0.445,0.430,0.445,496100,0.445 20200624,0.445,0.450,0.435,0.435,441600,0.435 20200625,0.440,0.440,0.430,0.430,310000,0.430 20200626,0.435,0.435,0.430,0.430,260400,0.430 20200629,0.425,0.425,0.420,0.420,630500,0.420 20200630,0.425,0.430,0.420,0.425,325700,0.425 20200701,0.430,0.455,0.430,0.455,1120700,0.455 20200702,0.455,0.455,0.440,0.445,215500,0.445 20200703,0.445,0.445,0.435,0.440,348400,0.440 20200706,0.455,0.460,0.450,0.460,722700,0.460 20200707,0.460,0.460,0.455,0.455,104000,0.455 20200708,0.460,0.460,0.450,0.460,290000,0.460 20200709,0.460,0.510,0.460,0.490,6638400,0.490 20200713,0.510,0.510,0.475,0.475,1732500,0.475 20200714,0.475,0.490,0.460,0.490,790600,0.490 20200715,0.490,0.500,0.475,0.485,1108900,0.485 20200716,0.480,0.480,0.455,0.460,1066500,0.460 20200717,0.455,0.475,0.455,0.470,676000,0.470 20200720,0.465,0.480,0.460,0.480,699800,0.480 20200721,0.475,0.480,0.465,0.475,641900,0.475 20200722,0.470,0.475,0.465,0.465,611800,0.465 20200723,0.470,0.500,0.470,0.490,2701200,0.490 20200724,0.515,0.545,0.495,0.500,8452300,0.500 20200727,0.495,0.500,0.480,0.490,785400,0.490 20200728,0.490,0.505,0.485,0.490,1019500,0.490 20200729,0.490,0.495,0.480,0.480,449300,0.480 20200730,0.480,0.490,0.465,0.465,1772500,0.465 20200803,0.475,0.485,0.470,0.475,845100,0.475 20200804,0.480,0.480,0.465,0.465,570000,0.465 20200805,0.475,0.485,0.470,0.470,929900,0.470 20200806,0.480,0.480,0.470,0.470,543600,0.470