Date,Open,High,Low,Close,Volume,AdjustedClose 20211026,0.845,0.850,0.825,0.830,1179000,0.830 20211027,0.830,0.840,0.820,0.835,776000,0.835 20211028,0.830,0.840,0.820,0.830,652100,0.830 20211029,0.830,0.830,0.805,0.805,786800,0.805 20211101,0.805,0.825,0.805,0.810,759100,0.810 20211102,0.810,0.830,0.810,0.820,953800,0.820 20211103,0.830,0.835,0.815,0.815,680800,0.815 20211105,0.820,0.820,0.805,0.810,934900,0.810 20211108,0.815,0.825,0.810,0.815,702900,0.815 20211109,0.820,0.840,0.815,0.820,593600,0.820 20211110,0.815,0.820,0.785,0.815,1985900,0.815 20211111,0.815,0.840,0.815,0.830,964600,0.830 20211112,0.830,0.845,0.825,0.835,870200,0.835 20211115,0.835,0.870,0.830,0.835,2580500,0.835 20211116,0.835,0.835,0.800,0.810,1427400,0.810 20211117,0.815,0.815,0.795,0.805,1095500,0.805 20211118,0.805,0.835,0.805,0.825,630500,0.825 20211119,0.830,0.830,0.810,0.820,538600,0.820 20211122,0.820,0.825,0.805,0.805,626500,0.805 20211123,0.805,0.815,0.800,0.810,578700,0.810 20211124,0.805,0.815,0.800,0.800,165100,0.800 20211125,0.800,0.805,0.790,0.795,645300,0.795 20211126,0.795,0.795,0.780,0.780,982500,0.780 20211129,0.780,0.785,0.765,0.770,547200,0.770 20211130,0.775,0.790,0.760,0.770,1044200,0.770 20211201,0.775,0.785,0.760,0.775,378000,0.775 20211202,0.775,0.785,0.770,0.770,240100,0.770 20211203,0.770,0.780,0.770,0.770,249400,0.770 20211206,0.770,0.795,0.770,0.780,488300,0.780 20211207,0.780,0.790,0.770,0.775,145400,0.775 20211208,0.780,0.790,0.780,0.790,373000,0.790 20211209,0.790,0.800,0.785,0.790,222900,0.790 20211210,0.795,0.800,0.780,0.790,117400,0.790 20211213,0.780,0.795,0.775,0.775,100400,0.775 20211214,0.775,0.785,0.770,0.770,721600,0.770 20211215,0.770,0.775,0.755,0.765,343600,0.765 20211216,0.670,0.700,0.650,0.685,4923400,0.685 20211217,0.685,0.690,0.675,0.680,827300,0.680 20211220,0.680,0.680,0.665,0.675,1057200,0.675 20211221,0.680,0.690,0.675,0.685,348800,0.685 20211222,0.690,0.695,0.680,0.680,383000,0.680 20211223,0.685,0.700,0.680,0.700,310900,0.700 20211224,0.700,0.705,0.695,0.705,102600,0.705 20211227,0.705,0.705,0.695,0.700,195900,0.700 20211228,0.705,0.710,0.705,0.710,250100,0.710 20211229,0.700,0.725,0.700,0.720,243900,0.720 20211230,0.715,0.720,0.710,0.710,217500,0.710 20211231,0.725,0.725,0.720,0.720,66000,0.720 20220103,0.720,0.725,0.695,0.705,576200,0.705 20220104,0.705,0.710,0.700,0.710,304500,0.710 20220105,0.705,0.715,0.700,0.700,172400,0.700 20220106,0.700,0.700,0.680,0.690,522800,0.690 20220107,0.690,0.705,0.690,0.700,96100,0.700 20220110,0.700,0.705,0.695,0.700,233600,0.700 20220111,0.695,0.700,0.695,0.700,40900,0.700 20220112,0.700,0.700,0.680,0.685,735000,0.685 20220113,0.685,0.700,0.685,0.690,258100,0.690 20220114,0.690,0.690,0.655,0.660,1504100,0.660 20220117,0.665,0.670,0.655,0.670,321000,0.670 20220118,0.665,0.665,0.660,0.660,182200,0.660