Date,Open,High,Low,Close,Volume,AdjustedClose 20200623,5.350,5.400,5.310,5.400,938800,5.400 20200624,5.350,5.360,5.310,5.330,1455500,5.330 20200625,5.300,5.320,5.290,5.300,1994900,5.300 20200626,5.320,5.370,5.300,5.340,509300,5.340 20200629,5.350,5.420,5.280,5.320,2412900,5.320 20200630,5.370,5.390,5.350,5.370,1986700,5.370 20200701,5.370,5.370,5.290,5.300,1575800,5.300 20200702,5.300,5.360,5.270,5.340,3617600,5.340 20200703,5.350,5.350,5.280,5.290,840600,5.290 20200706,5.290,5.320,5.270,5.310,1944900,5.310 20200707,5.290,5.310,5.170,5.170,3375200,5.170 20200708,5.200,5.320,5.190,5.290,1508000,5.290 20200709,5.300,5.300,5.250,5.280,3595500,5.280 20200710,5.280,5.350,5.250,5.320,1938700,5.320 20200713,5.300,5.390,5.260,5.350,1428100,5.350 20200714,5.330,5.390,5.300,5.350,1088900,5.350 20200715,5.320,5.390,5.320,5.350,5048100,5.350 20200716,5.350,5.380,5.330,5.360,657400,5.360 20200717,5.380,5.380,5.320,5.380,4895600,5.380 20200720,5.370,5.370,5.250,5.300,1325000,5.300 20200721,5.280,5.340,5.250,5.310,1281900,5.310 20200722,5.320,5.350,5.230,5.280,1513000,5.280 20200723,5.240,5.330,5.240,5.290,863600,5.290 20200724,5.330,5.330,5.210,5.250,969300,5.250 20200727,5.300,5.300,5.170,5.190,722500,5.190 20200728,5.210,5.290,5.210,5.270,1374200,5.270 20200729,5.250,5.340,5.220,5.330,2756600,5.330 20200730,5.280,5.330,5.210,5.300,2389100,5.300 20200803,5.300,5.320,5.180,5.210,1901000,5.210 20200804,5.220,5.230,5.130,5.130,1997900,5.130 20200805,5.150,5.180,5.090,5.150,1273300,5.150 20200806,5.170,5.250,5.160,5.250,994200,5.250 20200807,5.190,5.250,5.140,5.180,1277300,5.180 20200810,5.190,5.190,5.140,5.180,485200,5.180 20200811,5.150,5.180,5.080,5.090,1455900,5.090 20200812,5.110,5.140,5.090,5.120,453300,5.120 20200813,5.140,5.160,5.100,5.140,804200,5.140 20200814,5.160,5.190,5.090,5.120,2498700,5.120 20200817,5.120,5.180,5.090,5.100,1498000,5.100 20200818,5.110,5.160,4.970,5.010,2727600,5.010 20200819,5.010,5.040,4.960,4.980,2051500,4.980 20200821,4.990,5.020,4.990,5.000,1645200,5.000 20200824,5.000,5.080,4.980,5.030,1097400,5.030 20200825,5.060,5.110,5.030,5.090,1513700,5.090 20200826,5.120,5.120,5.000,5.080,2205500,5.080 20200827,5.080,5.090,5.000,5.060,1852700,5.060 20200828,5.080,5.080,4.970,5.000,9149000,5.000 20200901,5.040,5.100,5.000,5.060,3626400,5.060 20200902,5.060,5.130,5.020,5.100,1579700,5.100 20200903,5.050,5.100,4.950,5.040,2751300,5.040 20200904,5.040,5.100,4.990,5.050,1270600,5.050 20200907,5.010,5.100,5.010,5.100,371600,5.100 20200908,5.100,5.160,5.030,5.160,1140300,5.160 20200909,5.100,5.130,5.040,5.040,902600,5.040 20200910,5.090,5.150,5.040,5.120,2846100,5.120 20200911,5.060,5.120,4.990,5.080,1869300,5.080 20200914,5.080,5.080,5.020,5.070,618500,5.070 20200915,5.070,5.150,5.030,5.130,940900,5.130 20200917,5.100,5.100,5.000,5.050,1341100,5.050 20200918,5.050,5.140,5.040,5.140,3123700,5.140