Date,Open,High,Low,Close,Volume,AdjustedClose 20200505,0.700,0.710,0.690,0.705,2106500,0.705 20200506,0.705,0.705,0.695,0.700,2847900,0.700 20200508,0.710,0.720,0.705,0.705,2948200,0.705 20200511,0.715,0.730,0.710,0.730,3779900,0.730 20200512,0.720,0.735,0.715,0.720,3919100,0.720 20200513,0.715,0.720,0.710,0.720,1778000,0.720 20200514,0.710,0.715,0.695,0.700,1868700,0.700 20200515,0.705,0.715,0.690,0.700,2195300,0.700 20200518,0.700,0.700,0.695,0.695,977200,0.695 20200519,0.705,0.720,0.705,0.715,2276400,0.715 20200520,0.710,0.715,0.705,0.710,1336100,0.710 20200521,0.715,0.740,0.710,0.725,3785100,0.725 20200522,0.725,0.725,0.705,0.715,2933100,0.715 20200526,0.705,0.720,0.705,0.720,2216000,0.720 20200527,0.720,0.725,0.710,0.725,1837800,0.725 20200528,0.730,0.750,0.725,0.750,3225000,0.750 20200529,0.750,0.840,0.735,0.830,14638500,0.830 20200601,0.805,0.820,0.795,0.810,3038600,0.810 20200602,0.815,0.845,0.805,0.830,3128900,0.830 20200603,0.830,0.850,0.830,0.840,2571400,0.840 20200604,0.830,0.830,0.815,0.820,1932300,0.820 20200605,0.820,0.830,0.815,0.825,980200,0.825 20200608,0.830,0.850,0.825,0.850,4539400,0.850 20200609,0.850,0.855,0.820,0.830,5387100,0.830 20200610,0.830,0.850,0.825,0.840,2513300,0.840 20200611,0.840,0.840,0.770,0.780,5335600,0.780 20200612,0.760,0.775,0.750,0.755,9867500,0.755 20200615,0.755,0.780,0.745,0.775,6515300,0.775 20200616,0.785,0.800,0.780,0.790,1620100,0.790 20200617,0.800,0.800,0.780,0.790,787100,0.790 20200618,0.790,0.795,0.780,0.790,23021200,0.790 20200619,0.790,0.790,0.755,0.760,6575300,0.760 20200622,0.755,0.760,0.755,0.760,666200,0.760 20200623,0.760,0.765,0.755,0.760,2157100,0.760 20200624,0.765,0.775,0.760,0.770,3723500,0.770 20200625,0.760,0.765,0.755,0.765,2454700,0.765 20200626,0.775,0.775,0.760,0.760,1742500,0.760 20200629,0.760,0.765,0.750,0.750,2245600,0.750 20200630,0.755,0.765,0.755,0.755,1359900,0.755 20200701,0.760,0.765,0.745,0.755,1948700,0.755 20200702,0.755,0.775,0.750,0.770,1378500,0.770 20200703,0.770,0.790,0.760,0.775,984600,0.775 20200706,0.780,0.800,0.775,0.790,1291700,0.790 20200707,0.790,0.800,0.765,0.775,1981100,0.775 20200708,0.780,0.780,0.770,0.775,883200,0.775 20200709,0.780,0.780,0.735,0.755,5385400,0.755 20200713,0.755,0.760,0.740,0.745,2880900,0.745 20200714,0.750,0.750,0.710,0.720,5808100,0.720 20200715,0.725,0.730,0.715,0.720,3534200,0.720 20200716,0.715,0.720,0.700,0.700,4903300,0.700 20200717,0.705,0.715,0.695,0.705,4955600,0.705 20200720,0.710,0.710,0.685,0.700,2875000,0.700 20200721,0.700,0.725,0.700,0.720,3275800,0.720 20200722,0.715,0.720,0.715,0.715,1883100,0.715 20200723,0.725,0.755,0.720,0.745,4538400,0.745 20200724,0.740,0.745,0.725,0.725,1475800,0.725 20200727,0.725,0.730,0.710,0.725,1332400,0.725 20200728,0.725,0.745,0.720,0.735,1576000,0.735 20200729,0.735,0.750,0.725,0.750,3311500,0.750 20200730,0.755,0.770,0.740,0.770,3805200,0.770