Date,Open,High,Low,Close,Volume,AdjustedClose 20200624,0.795,0.800,0.785,0.790,371600,0.790 20200625,0.780,0.790,0.780,0.790,105300,0.790 20200626,0.785,0.790,0.780,0.790,19100,0.790 20200629,0.785,0.785,0.775,0.780,54200,0.780 20200630,0.780,0.785,0.780,0.780,31600,0.780 20200701,0.780,0.785,0.775,0.780,127200,0.780 20200702,0.780,0.790,0.780,0.790,34800,0.790 20200703,0.790,0.795,0.785,0.785,140000,0.785 20200706,0.795,0.800,0.790,0.800,107900,0.800 20200707,0.800,0.800,0.790,0.790,115200,0.790 20200708,0.790,0.795,0.780,0.780,124300,0.780 20200709,0.790,0.800,0.790,0.800,52400,0.800 20200713,0.800,0.800,0.785,0.785,96500,0.785 20200714,0.785,0.790,0.785,0.790,106600,0.790 20200715,0.790,0.800,0.785,0.795,105200,0.795 20200716,0.785,0.795,0.785,0.785,34100,0.785 20200717,0.785,0.785,0.780,0.780,297100,0.780 20200720,0.780,0.780,0.780,0.780,70900,0.780 20200721,0.785,0.795,0.785,0.795,65600,0.795 20200722,0.790,0.795,0.790,0.790,30500,0.790 20200723,0.785,0.785,0.780,0.785,21300,0.785 20200724,0.780,0.790,0.780,0.785,86600,0.785 20200727,0.770,0.785,0.770,0.785,200000,0.785 20200728,0.790,0.795,0.785,0.790,106200,0.790 20200729,0.790,0.790,0.775,0.780,172200,0.780 20200730,0.780,0.780,0.775,0.775,185500,0.775 20200803,0.775,0.780,0.765,0.775,145300,0.775 20200804,0.770,0.775,0.770,0.775,66000,0.775 20200805,0.775,0.785,0.775,0.780,179800,0.780 20200811,0.880,0.910,0.870,0.875,2688700,0.875 20200812,0.885,0.885,0.855,0.865,483000,0.865 20200813,0.865,0.875,0.860,0.875,462000,0.875 20200814,0.875,0.875,0.865,0.870,198200,0.870 20200817,0.875,0.910,0.870,0.910,1123900,0.910 20200818,0.920,0.950,0.920,0.940,757900,0.940 20200819,0.940,0.940,0.915,0.920,241300,0.920 20200820,0.915,0.915,0.895,0.900,556900,0.900 20200821,0.910,0.930,0.910,0.910,345300,0.910 20200824,0.910,0.945,0.910,0.940,604462,0.940 20200825,0.940,0.940,0.930,0.935,155500,0.935 20200826,0.920,0.930,0.920,0.925,105900,0.925 20200827,0.935,0.935,0.925,0.930,206900,0.930 20200828,0.930,0.930,0.925,0.925,129000,0.925 20200831,0.920,0.920,0.915,0.915,128400,0.915 20200901,0.915,0.920,0.910,0.920,227200,0.920 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