Date,Open,High,Low,Close,Volume,AdjustedClose 20200831,0.750,0.750,0.740,0.745,2250500,0.745 20200901,0.745,0.745,0.735,0.745,1389800,0.745 20200902,0.750,0.755,0.740,0.740,2015800,0.740 20200903,0.745,0.745,0.735,0.740,1193400,0.740 20200904,0.740,0.745,0.740,0.745,2594100,0.745 20200907,0.740,0.745,0.735,0.745,995000,0.745 20200908,0.740,0.745,0.735,0.740,839900,0.740 20200909,0.740,0.755,0.740,0.755,2555300,0.755 20200910,0.760,0.765,0.750,0.765,1754400,0.765 20200911,0.765,0.765,0.755,0.755,1779000,0.755 20200914,0.760,0.775,0.755,0.770,1847000,0.770 20200915,0.765,0.775,0.760,0.775,1265300,0.775 20200916,0.770,0.790,0.770,0.785,2600900,0.785 20200917,0.790,0.790,0.770,0.775,1433900,0.775 20200918,0.770,0.790,0.760,0.785,8297000,0.785 20200921,0.775,0.785,0.770,0.775,831000,0.775 20200922,0.775,0.775,0.755,0.770,1574200,0.770 20200923,0.760,0.765,0.750,0.765,2148300,0.765 20200924,0.760,0.765,0.745,0.745,882200,0.745 20200925,0.750,0.755,0.735,0.745,1700000,0.745 20200928,0.745,0.770,0.740,0.770,1268800,0.770 20200929,0.765,0.770,0.745,0.745,2236300,0.745 20200930,0.750,0.755,0.740,0.740,1756000,0.740 20201001,0.740,0.750,0.730,0.735,2771600,0.735 20201002,0.740,0.750,0.735,0.745,1428800,0.745 20201005,0.745,0.750,0.735,0.745,1182800,0.745 20201006,0.745,0.755,0.740,0.740,1845600,0.740 20201007,0.740,0.750,0.735,0.735,2227100,0.735 20201008,0.740,0.745,0.730,0.730,1896900,0.730 20201009,0.735,0.740,0.735,0.735,886800,0.735 20201012,0.740,0.740,0.735,0.740,927500,0.740 20201013,0.740,0.755,0.735,0.750,2075500,0.750 20201014,0.755,0.755,0.740,0.750,2938700,0.750 20201015,0.740,0.755,0.740,0.750,2134400,0.750 20201016,0.750,0.750,0.740,0.740,2482600,0.740 20201019,0.745,0.745,0.730,0.730,2580900,0.730 20201020,0.735,0.735,0.725,0.725,2836800,0.725 20201021,0.725,0.735,0.720,0.730,4091463,0.730 20201022,0.735,0.735,0.725,0.730,1132200,0.730 20201023,0.725,0.745,0.725,0.745,2401400,0.745 20201026,0.740,0.740,0.710,0.720,4242400,0.720 20201027,0.720,0.725,0.700,0.705,3060000,0.705 20201028,0.710,0.735,0.705,0.720,1804100,0.720 20201029,0.720,0.725,0.705,0.720,3661200,0.720 20201030,0.720,0.720,0.705,0.705,1708000,0.705 20201102,0.715,0.720,0.705,0.715,1876900,0.715 20201103,0.715,0.725,0.705,0.710,2896600,0.710 20201104,0.715,0.740,0.710,0.740,3395600,0.740 20201105,0.730,0.770,0.725,0.740,8807300,0.740 20201106,0.730,0.740,0.725,0.730,1506400,0.730 20201109,0.735,0.740,0.725,0.725,1718500,0.725 20201110,0.740,0.770,0.740,0.765,6024000,0.765 20201111,0.765,0.770,0.735,0.760,2541000,0.760 20201112,0.760,0.765,0.750,0.765,1468200,0.765 20201113,0.750,0.750,0.735,0.750,2597800,0.750 20201116,0.750,0.750,0.735,0.735,2294500,0.735 20201117,0.740,0.745,0.730,0.735,3224900,0.735 20201118,0.735,0.745,0.730,0.735,3642900,0.735 20201119,0.735,0.735,0.725,0.735,5748300,0.735 20201120,0.735,0.745,0.735,0.735,1580400,0.735