Date,Open,High,Low,Close,Volume,AdjustedClose 20200902,0.920,0.920,0.910,0.910,65400,0.910 20200903,0.915,0.920,0.910,0.915,237700,0.915 20200904,0.900,0.920,0.895,0.920,808600,0.920 20200907,0.915,0.950,0.915,0.950,1022700,0.950 20200908,0.950,0.990,0.950,0.960,1104000,0.960 20200909,0.935,0.945,0.930,0.940,325400,0.940 20200910,0.945,0.955,0.935,0.940,172600,0.940 20200911,0.940,0.960,0.930,0.950,380400,0.950 20200914,0.950,0.970,0.945,0.945,208900,0.945 20200915,0.945,0.955,0.935,0.940,338400,0.940 20200916,0.945,0.955,0.940,0.950,67500,0.950 20200917,0.945,0.945,0.930,0.940,280700,0.940 20200918,0.930,0.945,0.930,0.940,123200,0.940 20200921,0.935,0.940,0.910,0.915,248000,0.915 20200922,0.915,0.920,0.905,0.920,189100,0.920 20200923,0.910,0.920,0.910,0.920,95400,0.920 20200924,0.915,0.920,0.910,0.910,115900,0.910 20200925,0.915,0.920,0.905,0.910,181200,0.910 20200928,0.915,0.915,0.895,0.905,218700,0.905 20200929,0.905,0.905,0.895,0.905,120500,0.905 20200930,0.900,0.905,0.895,0.895,101800,0.895 20201001,0.900,0.910,0.900,0.905,35700,0.905 20201002,0.905,0.925,0.905,0.920,103400,0.920 20201005,0.915,0.920,0.910,0.915,74300,0.915 20201006,0.920,0.920,0.915,0.920,19000,0.920 20201007,0.915,0.915,0.900,0.915,176200,0.915 20201008,0.910,0.915,0.905,0.915,32400,0.915 20201009,0.915,0.920,0.905,0.910,76700,0.910 20201012,0.920,0.925,0.915,0.920,163500,0.920 20201013,0.915,0.925,0.915,0.925,27800,0.925 20201014,0.915,0.920,0.910,0.920,135700,0.920 20201015,0.920,0.920,0.905,0.905,134700,0.905 20201016,0.905,0.905,0.890,0.905,386600,0.905 20201019,0.910,0.910,0.895,0.905,89100,0.905 20201020,0.895,0.895,0.875,0.890,183600,0.890 20201021,0.895,0.900,0.890,0.890,221200,0.890 20201022,0.890,0.900,0.890,0.900,34400,0.900 20201023,0.880,0.890,0.880,0.890,16600,0.890 20201026,0.890,0.890,0.880,0.880,68800,0.880 20201027,0.880,0.885,0.875,0.885,101600,0.885 20201028,0.880,0.900,0.880,0.900,25200,0.900 20201029,0.895,0.895,0.890,0.890,300,0.890 20201030,0.880,0.880,0.865,0.870,61700,0.870 20201102,0.870,0.875,0.865,0.870,62100,0.870 20201103,0.875,0.885,0.865,0.885,36400,0.885 20201104,0.865,0.870,0.865,0.870,10200,0.870 20201105,0.870,0.885,0.870,0.885,44100,0.885 20201106,0.885,0.890,0.885,0.890,14600,0.890 20201109,0.890,0.900,0.890,0.900,141300,0.900 20201110,0.900,0.900,0.880,0.900,54100,0.900 20201111,0.895,0.895,0.890,0.890,6000,0.890 20201112,0.900,0.900,0.885,0.895,6600,0.895 20201113,0.895,0.895,0.890,0.890,20100,0.890 20201116,0.890,0.895,0.885,0.895,209300,0.895 20201117,0.895,0.920,0.895,0.920,395500,0.920 20201118,0.920,0.920,0.910,0.915,259600,0.915 20201119,0.910,0.910,0.885,0.885,242100,0.885 20201120,0.900,0.900,0.890,0.900,97600,0.900 20201123,0.905,0.905,0.880,0.890,265200,0.890 20201124,0.890,0.910,0.890,0.910,214600,0.910