Date,Open,High,Low,Close,Volume,AdjustedClose 20210113,0.740,0.745,0.740,0.745,2852400,0.745 20210114,0.745,0.750,0.740,0.745,3644000,0.745 20210115,0.745,0.795,0.745,0.770,8150800,0.770 20210118,0.770,0.775,0.740,0.745,10417700,0.745 20210119,0.740,0.745,0.740,0.740,7080200,0.740 20210120,0.745,0.745,0.740,0.745,4673000,0.745 20210121,0.745,0.745,0.740,0.740,4115000,0.740 20210122,0.750,0.755,0.745,0.745,1871700,0.745 20210125,0.750,0.760,0.740,0.745,7115100,0.745 20210126,0.745,0.745,0.740,0.745,2410000,0.745 20210127,0.745,0.745,0.735,0.740,5247500,0.740 20210128,0.735,0.745,0.735,0.745,2127500,0.745 20210129,0.745,0.745,0.735,0.735,4085300,0.735 20210201,0.730,0.740,0.725,0.735,2853700,0.735 20210202,0.740,0.745,0.735,0.745,2091300,0.745 20210203,0.745,0.750,0.740,0.740,4909700,0.740 20210204,0.745,0.745,0.720,0.720,15833100,0.720 20210205,0.720,0.725,0.710,0.720,23657600,0.720 20210208,0.720,0.720,0.710,0.710,9628400,0.710 20210209,0.715,0.720,0.705,0.715,6555300,0.715 20210210,0.715,0.720,0.710,0.715,4932300,0.715 20210211,0.720,0.720,0.710,0.720,3166300,0.720 20210215,0.720,0.730,0.715,0.720,26893900,0.720 20210216,0.705,0.710,0.690,0.695,12787800,0.695 20210217,0.695,0.705,0.695,0.700,4014100,0.700 20210218,0.700,0.700,0.685,0.685,7305600,0.685 20210219,0.690,0.690,0.680,0.690,4721900,0.690 20210222,0.690,0.690,0.685,0.685,2645500,0.685 20210223,0.680,0.685,0.670,0.670,7079300,0.670 20210224,0.670,0.675,0.665,0.665,5740700,0.665 20210225,0.670,0.675,0.665,0.670,4994900,0.670 20210226,0.665,0.675,0.655,0.660,7555300,0.660 20210301,0.660,0.660,0.645,0.645,4890700,0.645 20210302,0.655,0.670,0.655,0.670,3316700,0.670 20210303,0.675,0.675,0.665,0.675,1357100,0.675 20210304,0.675,0.700,0.670,0.695,4334500,0.695 20210305,0.690,0.705,0.685,0.705,3649100,0.705 20210308,0.705,0.710,0.690,0.690,1671200,0.690 20210309,0.675,0.695,0.675,0.695,2644200,0.695 20210310,0.690,0.695,0.680,0.690,2218200,0.690 20210311,0.690,0.705,0.685,0.700,1639700,0.700 20210312,0.690,0.700,0.690,0.695,2027700,0.695 20210315,0.695,0.710,0.695,0.705,1965300,0.705 20210316,0.710,0.715,0.705,0.715,1305100,0.715 20210317,0.715,0.715,0.700,0.705,1925000,0.705 20210318,0.710,0.710,0.700,0.710,1670300,0.710 20210319,0.705,0.720,0.705,0.720,4078000,0.720 20210322,0.720,0.725,0.715,0.720,1646200,0.720 20210323,0.715,0.720,0.710,0.715,1323100,0.715 20210324,0.715,0.720,0.710,0.720,2143800,0.720 20210325,0.715,0.720,0.715,0.715,2064400,0.715 20210326,0.715,0.730,0.715,0.725,2043100,0.725 20210329,0.730,0.735,0.725,0.735,1787600,0.735 20210330,0.735,0.740,0.730,0.740,2195800,0.740 20210331,0.740,0.740,0.725,0.730,3296000,0.730 20210401,0.730,0.735,0.730,0.735,1255000,0.735 20210405,0.735,0.740,0.730,0.740,1568500,0.740 20210406,0.740,0.740,0.730,0.740,1760000,0.740 20210407,0.740,0.740,0.735,0.740,2539900,0.740 20210408,0.740,0.745,0.735,0.735,2874800,0.735