Date,Open,High,Low,Close,Volume,AdjustedClose 20210113,0.665,0.665,0.655,0.660,446000,0.660 20210114,0.665,0.665,0.665,0.665,800,0.665 20210115,0.630,0.660,0.630,0.660,586900,0.660 20210118,0.660,0.660,0.655,0.655,20000,0.655 20210119,0.660,0.660,0.655,0.660,111000,0.660 20210120,0.660,0.660,0.655,0.655,78400,0.655 20210121,0.655,0.660,0.655,0.655,28100,0.655 20210122,0.660,0.665,0.655,0.655,523700,0.655 20210125,0.660,0.670,0.660,0.670,19200,0.670 20210126,0.670,0.670,0.655,0.660,101200,0.660 20210127,0.660,0.660,0.660,0.660,58500,0.660 20210128,0.655,0.660,0.650,0.660,111800,0.660 20210129,0.655,0.660,0.645,0.645,820700,0.645 20210201,0.650,0.665,0.650,0.660,569300,0.660 20210202,0.660,0.670,0.660,0.670,408200,0.670 20210203,0.665,0.670,0.665,0.670,227000,0.670 20210204,0.670,0.670,0.670,0.670,131500,0.670 20210205,0.670,0.675,0.670,0.670,26100,0.670 20210208,0.675,0.675,0.675,0.675,96000,0.675 20210209,0.680,0.680,0.675,0.675,388000,0.675 20210210,0.675,0.675,0.660,0.670,754300,0.670 20210211,0.670,0.675,0.670,0.675,15000,0.675 20210215,0.665,0.670,0.655,0.660,374600,0.660 20210216,0.665,0.670,0.665,0.665,31100,0.665 20210217,0.660,0.660,0.655,0.660,51300,0.660 20210218,0.655,0.665,0.655,0.665,31000,0.665 20210219,0.660,0.665,0.650,0.665,158000,0.665 20210222,0.650,0.650,0.645,0.645,270100,0.645 20210223,0.650,0.650,0.645,0.645,61800,0.645 20210224,0.645,0.650,0.645,0.650,6600,0.650 20210225,0.650,0.650,0.645,0.650,116300,0.650 20210226,0.650,0.655,0.650,0.655,58400,0.655 20210301,0.655,0.680,0.655,0.680,276400,0.680 20210302,0.680,0.680,0.665,0.670,145700,0.670 20210303,0.675,0.675,0.660,0.670,306100,0.670 20210304,0.670,0.670,0.670,0.670,44700,0.670 20210305,0.665,0.670,0.645,0.645,185100,0.645 20210308,0.650,0.670,0.650,0.655,71200,0.655 20210309,0.660,0.660,0.645,0.645,74700,0.645 20210310,0.650,0.660,0.650,0.655,43100,0.655 20210311,0.660,0.660,0.655,0.655,262600,0.655 20210312,0.660,0.660,0.655,0.660,527200,0.660 20210315,0.660,0.670,0.660,0.670,1601900,0.670 20210316,0.675,0.680,0.670,0.680,245600,0.680 20210317,0.675,0.680,0.675,0.680,9300,0.680 20210318,0.680,0.680,0.675,0.680,14200,0.680 20210319,0.680,0.680,0.680,0.680,47500,0.680 20210322,0.680,0.680,0.675,0.680,82300,0.680 20210323,0.675,0.680,0.675,0.675,58400,0.675 20210324,0.675,0.675,0.665,0.665,155300,0.665 20210325,0.660,0.665,0.660,0.660,463300,0.660 20210326,0.655,0.670,0.655,0.670,163000,0.670 20210329,0.670,0.670,0.660,0.660,391000,0.660 20210330,0.660,0.660,0.650,0.655,417400,0.655 20210331,0.660,0.670,0.660,0.670,66900,0.670 20210401,0.670,0.670,0.665,0.665,53700,0.665 20210405,0.665,0.665,0.665,0.665,158000,0.665 20210406,0.665,0.670,0.660,0.665,196500,0.665 20210407,0.670,0.670,0.665,0.665,143100,0.665 20210408,0.670,0.670,0.665,0.665,79100,0.665