Date,Open,High,Low,Close,Volume,AdjustedClose 20200409,0.795,0.880,0.785,0.855,18092300,0.855 20200413,0.850,0.850,0.830,0.840,4044700,0.840 20200414,0.855,0.885,0.850,0.865,10328300,0.865 20200415,0.875,0.915,0.870,0.880,10451300,0.880 20200416,0.875,0.895,0.865,0.870,12299000,0.870 20200417,0.895,0.905,0.875,0.885,11600500,0.885 20200420,0.885,0.900,0.880,0.885,4711000,0.885 20200421,0.880,0.885,0.845,0.850,7474900,0.850 20200422,0.845,0.875,0.830,0.870,4284100,0.870 20200423,0.880,0.880,0.840,0.850,9491200,0.850 20200424,0.850,0.850,0.815,0.815,7199800,0.815 20200427,0.820,0.840,0.820,0.830,3186500,0.830 20200428,0.845,0.855,0.840,0.855,2564200,0.855 20200429,0.855,0.885,0.850,0.880,6149000,0.880 20200430,0.885,0.905,0.885,0.895,9289500,0.895 20200504,0.875,0.875,0.850,0.860,4488500,0.860 20200505,0.865,0.865,0.850,0.860,2911300,0.860 20200506,0.860,0.865,0.855,0.860,4131400,0.860 20200508,0.870,0.870,0.850,0.855,4774700,0.855 20200511,0.860,0.870,0.855,0.865,4035900,0.865 20200512,0.865,0.865,0.850,0.855,3739600,0.855 20200513,0.855,0.855,0.840,0.850,5576100,0.850 20200514,0.840,0.845,0.830,0.835,3779600,0.835 20200515,0.835,0.840,0.830,0.835,1551300,0.835 20200518,0.825,0.850,0.825,0.840,3783300,0.840 20200519,0.850,0.880,0.850,0.855,8072600,0.855 20200520,0.855,0.870,0.840,0.870,4161000,0.870 20200521,0.870,0.870,0.855,0.860,1169900,0.860 20200522,0.850,0.855,0.840,0.855,3731400,0.855 20200526,0.865,0.875,0.850,0.865,3830700,0.865 20200527,0.870,0.880,0.865,0.880,3761800,0.880 20200528,0.880,0.900,0.880,0.895,8065200,0.895 20200529,0.895,0.960,0.895,0.960,15870300,0.960 20200601,0.950,0.980,0.935,0.960,11570500,0.960 20200602,0.980,1.040,0.970,1.000,19291600,1.000 20200603,1.020,1.060,1.010,1.040,13011600,1.040 20200604,1.030,1.050,0.990,1.050,15491100,1.050 20200605,1.070,1.070,1.040,1.050,5341600,1.050 20200608,1.110,1.140,1.080,1.120,27237400,1.120 20200609,1.130,1.170,1.090,1.100,26376700,1.100 20200610,1.100,1.130,1.080,1.090,16261500,1.090 20200611,1.090,1.090,1.030,1.050,16067800,1.050 20200612,0.995,1.050,0.970,1.030,17358500,1.030 20200615,1.030,1.070,1.010,1.020,12549700,1.020 20200616,1.060,1.090,1.030,1.060,16459100,1.060 20200617,1.070,1.080,1.050,1.070,6317800,1.070 20200618,1.070,1.090,1.050,1.060,8665900,1.060 20200619,1.060,1.110,1.040,1.080,71543200,1.080 20200622,1.080,1.080,1.040,1.050,13505400,1.050 20200623,1.060,1.060,1.020,1.040,9106600,1.040 20200624,1.040,1.050,1.020,1.040,6681800,1.040 20200625,1.020,1.040,1.000,1.020,10168600,1.020 20200626,1.020,1.030,1.000,1.010,5056400,1.010 20200629,1.000,1.020,0.990,0.990,8264500,0.990 20200630,1.000,1.010,0.990,1.000,5576200,1.000 20200701,1.000,1.000,0.990,1.000,2349000,1.000 20200702,0.995,1.020,0.995,1.020,6564000,1.020 20200703,1.020,1.030,1.010,1.020,5827300,1.020 20200706,1.030,1.050,1.010,1.040,8786900,1.040 20200707,1.040,1.050,1.030,1.040,5330400,1.040