Date,Open,High,Low,Close,Volume,AdjustedClose 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 20210409,0.735,0.745,0.735,0.740,5225900,0.740 20210412,0.745,0.745,0.740,0.740,2315300,0.740 20210413,0.740,0.745,0.735,0.740,1411300,0.740 20210414,0.740,0.740,0.735,0.740,982700,0.740 20210415,0.740,0.740,0.735,0.740,918400,0.740 20210416,0.740,0.745,0.735,0.735,1366400,0.735 20210419,0.740,0.745,0.740,0.745,1591100,0.745 20210420,0.745,0.745,0.735,0.740,529200,0.740 20210421,0.740,0.740,0.730,0.735,1509300,0.735 20210422,0.740,0.740,0.730,0.735,1024100,0.735 20210423,0.735,0.735,0.730,0.730,898800,0.730 20210426,0.730,0.740,0.730,0.740,1624200,0.740 20210427,0.740,0.740,0.735,0.740,798800,0.740 20210428,0.740,0.760,0.735,0.755,5895800,0.755 20210429,0.750,0.760,0.750,0.755,1710400,0.755 20210430,0.755,0.760,0.750,0.760,1597700,0.760 20210503,0.760,0.760,0.745,0.750,2772600,0.750 20210504,0.750,0.755,0.750,0.750,886800,0.750