Date,Open,High,Low,Close,Volume,AdjustedClose 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 20210224,0.500,0.500,0.475,0.490,202700,0.490 20210225,0.485,0.505,0.485,0.485,568500,0.485 20210226,0.485,0.490,0.480,0.490,180400,0.490 20210301,0.495,0.510,0.485,0.510,219900,0.510 20210302,0.510,0.515,0.500,0.505,242000,0.505 20210303,0.500,0.500,0.500,0.500,5200,0.500 20210304,0.500,0.500,0.495,0.495,123000,0.495 20210305,0.495,0.495,0.490,0.490,95300,0.490 20210308,0.490,0.500,0.490,0.495,228000,0.495 20210309,0.495,0.500,0.495,0.500,69800,0.500 20210310,0.500,0.500,0.495,0.500,247100,0.500 20210311,0.500,0.510,0.500,0.510,501700,0.510 20210312,0.505,0.510,0.505,0.505,300800,0.505 20210315,0.505,0.520,0.505,0.515,350700,0.515 20210316,0.515,0.530,0.515,0.520,552400,0.520 20210317,0.520,0.525,0.515,0.525,247000,0.525 20210318,0.520,0.545,0.520,0.530,713900,0.530 20210319,0.530,0.540,0.530,0.540,294600,0.540 20210322,0.535,0.555,0.535,0.555,506100,0.555 20210323,0.550,0.560,0.535,0.540,328100,0.540 20210324,0.550,0.555,0.545,0.545,474400,0.545 20210325,0.545,0.550,0.535,0.550,225700,0.550 20210326,0.545,0.550,0.540,0.540,243700,0.540 20210329,0.540,0.550,0.530,0.550,551500,0.550 20210330,0.540,0.545,0.535,0.540,567200,0.540 20210331,0.535,0.540,0.520,0.520,629300,0.520 20210401,0.520,0.530,0.515,0.520,987200,0.520 20210405,0.525,0.530,0.520,0.525,1211500,0.525 20210406,0.530,0.540,0.530,0.535,430200,0.535 20210407,0.540,0.545,0.530,0.530,545700,0.530 20210408,0.530,0.540,0.525,0.530,511000,0.530 20210409,0.530,0.535,0.525,0.525,184800,0.525 20210412,0.530,0.535,0.520,0.525,608100,0.525 20210413,0.525,0.530,0.520,0.520,278200,0.520 20210414,0.525,0.525,0.515,0.520,755100,0.520 20210415,0.520,0.520,0.515,0.515,470400,0.515 20210416,0.515,0.520,0.510,0.510,390300,0.510 20210419,0.515,0.515,0.510,0.510,249900,0.510 20210420,0.515,0.520,0.515,0.520,365700,0.520 20210421,0.515,0.515,0.510,0.510,56700,0.510 20210422,0.515,0.515,0.515,0.515,14500,0.515 20210423,0.515,0.515,0.510,0.510,39300,0.510 20210426,0.515,0.520,0.515,0.520,440200,0.520 20210427,0.520,0.520,0.515,0.515,90800,0.515 20210428,0.515,0.530,0.515,0.520,709500,0.520 20210429,0.525,0.530,0.525,0.525,603100,0.525 20210430,0.530,0.530,0.520,0.525,606300,0.525 20210503,0.530,0.530,0.520,0.525,258000,0.525 20210504,0.525,0.530,0.525,0.525,175600,0.525