Date,Open,High,Low,Close,Volume,AdjustedClose 20210317,0.470,0.470,0.465,0.465,69600,0.465 20210318,0.470,0.470,0.470,0.470,79900,0.470 20210319,0.470,0.470,0.470,0.470,1000,0.470 20210322,0.470,0.470,0.470,0.470,129000,0.470 20210323,0.470,0.470,0.465,0.465,114500,0.465 20210324,0.470,0.480,0.470,0.475,1278400,0.475 20210325,0.475,0.485,0.475,0.485,1131800,0.485 20210326,0.485,0.485,0.480,0.485,264600,0.485 20210329,0.480,0.485,0.475,0.480,249500,0.480 20210330,0.480,0.480,0.480,0.480,160000,0.480 20210331,0.480,0.480,0.470,0.475,260000,0.475 20210401,0.475,0.485,0.475,0.485,77000,0.485 20210405,0.490,0.490,0.475,0.475,525000,0.475 20210406,0.480,0.480,0.480,0.480,80200,0.480 20210407,0.475,0.480,0.475,0.480,218900,0.480 20210408,0.480,0.485,0.475,0.480,602400,0.480 20210409,0.480,0.480,0.475,0.475,48100,0.475 20210412,0.475,0.475,0.475,0.475,248900,0.475 20210413,0.475,0.475,0.475,0.475,38400,0.475 20210414,0.475,0.475,0.475,0.475,60000,0.475 20210415,0.475,0.475,0.475,0.475,127500,0.475 20210416,0.480,0.520,0.480,0.505,3320000,0.505 20210419,0.510,0.520,0.505,0.510,1119500,0.510 20210420,0.505,0.510,0.505,0.505,576100,0.505 20210421,0.505,0.510,0.495,0.510,574500,0.510 20210422,0.510,0.510,0.505,0.505,338900,0.505 20210423,0.500,0.505,0.500,0.505,386700,0.505 20210426,0.505,0.510,0.495,0.510,674200,0.510 20210427,0.510,0.515,0.505,0.510,274600,0.510 20210428,0.495,0.500,0.485,0.495,492800,0.495 20210429,0.490,0.495,0.490,0.490,100800,0.490 20210430,0.485,0.490,0.475,0.475,615900,0.475 20210503,0.475,0.485,0.465,0.470,657500,0.470 20210504,0.475,0.480,0.475,0.480,191400,0.480 20210505,0.480,0.485,0.475,0.485,645200,0.485 20210506,0.485,0.495,0.485,0.490,362500,0.490 20210507,0.490,0.490,0.480,0.490,85700,0.490 20210510,0.485,0.485,0.475,0.480,116700,0.480 20210511,0.485,0.485,0.480,0.480,236400,0.480 20210512,0.485,0.495,0.485,0.490,575400,0.490 20210514,0.530,0.540,0.485,0.500,4508900,0.500 20210517,0.500,0.535,0.500,0.525,1751300,0.525 20210518,0.530,0.540,0.530,0.535,1734700,0.535 20210519,0.540,0.540,0.515,0.520,728400,0.520 20210520,0.520,0.525,0.515,0.520,346300,0.520 20210521,0.525,0.525,0.515,0.520,202800,0.520 20210524,0.520,0.530,0.515,0.530,1032900,0.530 20210525,0.530,0.555,0.525,0.550,4848000,0.550 20210527,0.555,0.595,0.555,0.590,4347300,0.590 20210528,0.600,0.650,0.600,0.645,6250100,0.645 20210531,0.665,0.695,0.630,0.660,5691300,0.660 20210601,0.665,0.665,0.640,0.655,1653600,0.655 20210602,0.655,0.655,0.640,0.650,900100,0.650 20210603,0.650,0.650,0.610,0.625,1270800,0.625 20210604,0.620,0.650,0.610,0.635,2339600,0.635 20210607,0.640,0.645,0.625,0.625,1505500,0.625 20210608,0.630,0.650,0.630,0.645,2370400,0.645 20210609,0.650,0.650,0.630,0.635,746700,0.635 20210610,0.640,0.640,0.630,0.635,644400,0.635 20210611,0.640,0.670,0.635,0.655,2874300,0.655