Date,Open,High,Low,Close,Volume,AdjustedClose 20210122,0.685,0.695,0.680,0.690,3553000,0.690 20210125,0.690,0.690,0.680,0.680,1591800,0.680 20210126,0.685,0.690,0.670,0.675,5904200,0.675 20210127,0.680,0.715,0.675,0.710,12682200,0.710 20210128,0.700,0.700,0.690,0.695,5067700,0.695 20210129,0.700,0.705,0.695,0.700,3742500,0.700 20210201,0.695,0.705,0.690,0.700,3811700,0.700 20210202,0.695,0.695,0.685,0.690,1838900,0.690 20210203,0.695,0.700,0.690,0.690,4882700,0.690 20210204,0.695,0.715,0.690,0.705,8127000,0.705 20210205,0.705,0.725,0.705,0.725,8868500,0.725 20210208,0.725,0.725,0.710,0.710,2685700,0.710 20210209,0.715,0.720,0.710,0.720,1969700,0.720 20210210,0.720,0.720,0.710,0.715,2339039,0.715 20210211,0.720,0.720,0.710,0.720,662300,0.720 20210215,0.720,0.730,0.710,0.720,3349800,0.720 20210216,0.720,0.725,0.720,0.720,1759300,0.720 20210217,0.720,0.725,0.720,0.725,1226400,0.725 20210218,0.720,0.730,0.715,0.715,3986600,0.715 20210219,0.720,0.720,0.710,0.720,2591900,0.720 20210222,0.720,0.720,0.715,0.715,857600,0.715 20210223,0.715,0.720,0.705,0.705,2713800,0.705 20210224,0.705,0.710,0.700,0.700,2308800,0.700 20210225,0.700,0.720,0.700,0.720,4543300,0.720 20210226,0.715,0.730,0.710,0.720,6996800,0.720 20210301,0.715,0.720,0.710,0.710,1056000,0.710 20210302,0.715,0.720,0.705,0.715,3683500,0.715 20210303,0.715,0.715,0.705,0.715,1545900,0.715 20210304,0.710,0.715,0.705,0.710,2494700,0.710 20210305,0.705,0.705,0.690,0.700,5021900,0.700 20210308,0.700,0.705,0.695,0.695,2242200,0.695 20210309,0.695,0.700,0.695,0.700,1822200,0.700 20210310,0.700,0.705,0.695,0.700,2209900,0.700 20210311,0.705,0.715,0.705,0.715,2321000,0.715 20210312,0.715,0.720,0.710,0.710,1484100,0.710 20210315,0.710,0.720,0.710,0.720,2045700,0.720 20210316,0.720,0.720,0.710,0.710,2517800,0.710 20210317,0.710,0.715,0.705,0.715,1775600,0.715 20210318,0.710,0.730,0.710,0.715,5004800,0.715 20210319,0.715,0.730,0.710,0.730,3699700,0.730 20210322,0.725,0.730,0.720,0.725,2784700,0.725 20210323,0.725,0.735,0.720,0.735,2481800,0.735 20210324,0.730,0.740,0.730,0.740,5863300,0.740 20210325,0.740,0.745,0.735,0.740,717300,0.740 20210326,0.740,0.745,0.735,0.745,1852200,0.745 20210329,0.740,0.745,0.740,0.740,1411800,0.740 20210330,0.740,0.745,0.735,0.740,1649900,0.740 20210331,0.735,0.745,0.730,0.730,2709500,0.730 20210401,0.725,0.735,0.725,0.730,2430500,0.730 20210405,0.730,0.740,0.730,0.730,3457400,0.730 20210406,0.735,0.740,0.730,0.735,2208400,0.735 20210407,0.730,0.740,0.730,0.740,1957200,0.740 20210408,0.740,0.745,0.735,0.745,5479100,0.745 20210409,0.740,0.745,0.735,0.745,3094900,0.745 20210412,0.745,0.745,0.730,0.740,3157800,0.740 20210413,0.740,0.750,0.735,0.745,2812000,0.745 20210414,0.735,0.740,0.730,0.735,1261500,0.735 20210415,0.735,0.745,0.730,0.745,3313300,0.745 20210416,0.745,0.750,0.740,0.745,2693300,0.745 20210419,0.740,0.750,0.740,0.740,1584800,0.740