Date,Open,High,Low,Close,Volume,AdjustedClose 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 20210505,0.520,0.525,0.515,0.520,826700,0.520 20210506,0.520,0.525,0.515,0.515,358500,0.515 20210507,0.515,0.520,0.515,0.520,441600,0.520 20210510,0.520,0.520,0.515,0.515,123000,0.515 20210511,0.520,0.520,0.500,0.505,801800,0.505 20210512,0.500,0.500,0.485,0.495,561400,0.495 20210514,0.495,0.495,0.480,0.485,926900,0.485 20210517,0.480,0.485,0.470,0.485,568800,0.485 20210518,0.490,0.500,0.490,0.495,230000,0.495 20210519,0.495,0.500,0.490,0.490,163400,0.490 20210520,0.490,0.500,0.490,0.500,56500,0.500 20210521,0.495,0.500,0.495,0.495,34000,0.495 20210524,0.500,0.500,0.500,0.500,52200,0.500 20210525,0.500,0.510,0.500,0.500,470600,0.500 20210527,0.500,0.500,0.500,0.500,234500,0.500 20210528,0.500,0.500,0.495,0.495,367400,0.495 20210531,0.505,0.510,0.500,0.510,115000,0.510 20210601,0.505,0.515,0.505,0.515,160800,0.515 20210602,0.520,0.520,0.510,0.515,25243600,0.515 20210603,0.520,0.525,0.520,0.520,184800,0.520 20210604,0.525,0.525,0.520,0.520,92400,0.520 20210607,0.530,0.545,0.530,0.535,815300,0.535 20210608,0.535,0.540,0.535,0.540,268900,0.540 20210609,0.540,0.560,0.535,0.555,974700,0.555 20210610,0.555,0.555,0.550,0.550,326000,0.550 20210611,0.555,0.560,0.555,0.560,586100,0.560