Date,Open,High,Low,Close,Volume,AdjustedClose 20201021,0.305,0.310,0.300,0.310,43500,0.310 20201022,0.305,0.305,0.305,0.305,20900,0.305 20201023,0.305,0.305,0.305,0.305,61800,0.305 20201026,0.305,0.310,0.305,0.305,22500,0.305 20201027,0.305,0.310,0.300,0.305,153200,0.305 20201028,0.300,0.300,0.295,0.295,31200,0.295 20201030,0.295,0.295,0.250,0.280,458800,0.280 20201102,0.280,0.285,0.275,0.280,117500,0.280 20201103,0.300,0.300,0.285,0.290,253900,0.290 20201104,0.290,0.290,0.290,0.290,11500,0.290 20201105,0.290,0.290,0.290,0.290,17800,0.290 20201106,0.300,0.300,0.285,0.285,84400,0.285 20201109,0.300,0.315,0.300,0.305,75700,0.305 20201110,0.335,0.370,0.335,0.365,1771100,0.365 20201111,0.370,0.370,0.340,0.345,417000,0.345 20201112,0.355,0.360,0.345,0.350,191600,0.350 20201113,0.350,0.350,0.330,0.330,387700,0.330 20201116,0.350,0.350,0.335,0.345,159800,0.345 20201117,0.350,0.375,0.350,0.375,508500,0.375 20201118,0.375,0.380,0.365,0.375,304200,0.375 20201119,0.375,0.375,0.360,0.360,103900,0.360 20201120,0.370,0.370,0.365,0.365,139700,0.365 20201123,0.380,0.380,0.370,0.370,114000,0.370 20201124,0.380,0.400,0.380,0.400,1010200,0.400 20201125,0.400,0.455,0.400,0.430,2767200,0.430 20201126,0.435,0.455,0.435,0.455,2288100,0.455 20201127,0.455,0.460,0.445,0.455,433500,0.455 20201130,0.460,0.460,0.435,0.440,893500,0.440 20201201,0.430,0.445,0.425,0.435,343400,0.435 20201202,0.435,0.455,0.435,0.445,733900,0.445 20201203,0.445,0.455,0.445,0.445,87000,0.445 20201204,0.450,0.460,0.450,0.460,341600,0.460 20201207,0.460,0.530,0.450,0.490,2092100,0.490 20201208,0.510,0.510,0.480,0.480,415900,0.480 20201209,0.480,0.490,0.480,0.485,200100,0.485 20201210,0.485,0.485,0.480,0.480,363100,0.480 20201211,0.485,0.490,0.480,0.485,171300,0.485 20201214,0.490,0.495,0.485,0.485,107900,0.485 20201215,0.485,0.485,0.480,0.485,103900,0.485 20201216,0.480,0.480,0.470,0.470,189700,0.470 20201217,0.475,0.485,0.470,0.485,118300,0.485 20201218,0.485,0.495,0.485,0.495,118000,0.495 20201221,0.490,0.490,0.475,0.475,62500,0.475 20201222,0.470,0.475,0.450,0.460,608800,0.460 20201223,0.460,0.465,0.460,0.460,254700,0.460 20201224,0.455,0.455,0.430,0.455,308800,0.455 20201228,0.455,0.460,0.445,0.445,99200,0.445 20201229,0.445,0.455,0.445,0.450,236400,0.450 20201230,0.465,0.465,0.440,0.440,208500,0.440 20210104,0.445,0.460,0.445,0.455,214100,0.455 20210105,0.455,0.480,0.455,0.475,195400,0.475 20210106,0.485,0.485,0.470,0.485,304700,0.485 20210107,0.480,0.520,0.480,0.515,742900,0.515 20210108,0.525,0.535,0.510,0.530,916600,0.530 20210111,0.535,0.540,0.520,0.525,717400,0.525 20210112,0.525,0.530,0.520,0.530,97500,0.530 20210113,0.530,0.530,0.515,0.525,146100,0.525 20210114,0.525,0.530,0.520,0.520,156300,0.520