Date,Open,High,Low,Close,Volume,AdjustedClose 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 20210115,0.525,0.545,0.525,0.535,457400,0.535 20210118,0.530,0.530,0.505,0.515,535200,0.515 20210119,0.525,0.525,0.500,0.515,310300,0.515 20210120,0.515,0.515,0.505,0.510,140900,0.510 20210121,0.510,0.515,0.510,0.510,116200,0.510 20210122,0.510,0.515,0.510,0.515,146300,0.515 20210125,0.515,0.515,0.500,0.500,205500,0.500 20210126,0.500,0.500,0.460,0.480,703200,0.480 20210127,0.480,0.480,0.470,0.470,236600,0.470 20210128,0.470,0.470,0.465,0.465,196000,0.465 20210129,0.465,0.475,0.465,0.475,60800,0.475 20210201,0.485,0.485,0.480,0.480,21500,0.480 20210202,0.480,0.490,0.480,0.485,104300,0.485 20210203,0.485,0.490,0.485,0.490,30500,0.490 20210204,0.495,0.495,0.475,0.485,141300,0.485 20210205,0.490,0.490,0.490,0.490,16000,0.490 20210208,0.490,0.495,0.490,0.490,92000,0.490 20210209,0.490,0.490,0.490,0.490,77500,0.490 20210210,0.485,0.485,0.485,0.485,30000,0.485 20210211,0.480,0.480,0.480,0.480,10200,0.480 20210215,0.490,0.490,0.490,0.490,51000,0.490 20210216,0.490,0.500,0.490,0.495,285400,0.495 20210217,0.505,0.510,0.505,0.505,37000,0.505 20210218,0.505,0.505,0.495,0.495,101200,0.495 20210219,0.500,0.500,0.490,0.490,9200,0.490 20210222,0.495,0.495,0.480,0.480,220000,0.480 20210223,0.480,0.500,0.480,0.500,199800,0.500