Date,Open,High,Low,Close,Volume,AdjustedClose 20200108,1.350,1.360,1.320,1.330,6009500,1.330 20200109,1.330,1.350,1.330,1.350,2539500,1.350 20200110,1.350,1.360,1.340,1.340,3687600,1.340 20200113,1.350,1.350,1.330,1.340,3792445,1.340 20200114,1.350,1.350,1.330,1.350,4483000,1.350 20200115,1.340,1.350,1.340,1.340,2543400,1.340 20200116,1.350,1.350,1.330,1.350,7651700,1.350 20200117,1.350,1.380,1.340,1.360,8656700,1.360 20200120,1.360,1.360,1.340,1.360,5901000,1.360 20200121,1.350,1.360,1.330,1.350,6053700,1.350 20200122,1.340,1.350,1.330,1.340,6594100,1.340 20200123,1.330,1.350,1.330,1.350,4461200,1.350 20200124,1.340,1.350,1.320,1.320,7373900,1.320 20200128,1.310,1.310,1.240,1.240,36982100,1.240 20200129,1.250,1.270,1.240,1.270,6792200,1.270 20200130,1.270,1.290,1.260,1.270,13963900,1.270 20200131,1.260,1.280,1.260,1.260,3348100,1.260 20200203,1.260,1.260,1.190,1.220,20181600,1.220 20200204,1.200,1.250,1.200,1.240,17857700,1.240 20200205,1.250,1.270,1.240,1.250,16110800,1.250 20200206,1.260,1.280,1.250,1.280,10934000,1.280 20200207,1.270,1.280,1.260,1.260,9951700,1.260 20200210,1.250,1.250,1.220,1.240,10466500,1.240 20200211,1.230,1.260,1.230,1.250,5191400,1.250 20200212,1.260,1.270,1.250,1.270,6786200,1.270 20200213,1.270,1.280,1.250,1.260,9612300,1.260 20200214,1.260,1.260,1.240,1.260,11801600,1.260 20200217,1.260,1.260,1.240,1.250,10206100,1.250 20200218,1.260,1.280,1.250,1.260,6324700,1.260 20200219,1.270,1.290,1.260,1.290,5475400,1.290 20200220,1.300,1.310,1.280,1.300,7583900,1.300 20200221,1.300,1.310,1.280,1.310,11972500,1.310 20200224,1.300,1.300,1.260,1.270,17878900,1.270 20200225,1.260,1.270,1.250,1.260,7300100,1.260 20200226,1.250,1.260,1.240,1.250,10072900,1.250 20200227,1.250,1.250,1.220,1.230,7320500,1.230 20200228,1.220,1.220,1.160,1.180,26223700,1.180 20200302,1.170,1.190,1.150,1.170,14460900,1.170 20200303,1.190,1.210,1.180,1.190,15800600,1.190 20200304,1.180,1.210,1.170,1.200,12921800,1.200 20200305,1.210,1.220,1.190,1.190,12677600,1.190 20200306,1.180,1.180,1.150,1.160,17859900,1.160 20200309,1.140,1.140,1.050,1.070,30280700,1.070 20200310,1.060,1.120,1.060,1.120,24946800,1.120 20200311,1.110,1.120,1.060,1.090,22759800,1.090 20200312,1.070,1.080,0.980,1.000,43386000,1.000 20200313,0.960,0.985,0.900,0.950,17284600,0.950 20200316,0.950,0.950,0.860,0.870,15178500,0.870 20200317,0.840,0.865,0.815,0.815,12707900,0.815 20200318,0.815,0.860,0.800,0.820,11062800,0.820 20200319,0.815,0.820,0.695,0.720,20514300,0.720 20200320,0.735,0.780,0.730,0.745,32363700,0.745 20200323,0.710,0.720,0.670,0.685,12548100,0.685 20200324,0.695,0.740,0.690,0.735,7947400,0.735 20200325,0.755,0.795,0.755,0.785,9268500,0.785 20200326,0.770,0.795,0.750,0.775,4252200,0.775 20200327,0.790,0.810,0.785,0.810,9460300,0.810 20200330,0.790,0.795,0.765,0.775,5862200,0.775 20200331,0.795,0.795,0.780,0.790,5596500,0.790 20200401,0.780,0.790,0.755,0.775,4990200,0.775