Date,Open,High,Low,Close,Volume,AdjustedClose 20201202,0.770,0.770,0.760,0.765,629100,0.765 20201203,0.765,0.770,0.760,0.765,749500,0.765 20201204,0.770,0.785,0.770,0.780,783400,0.780 20201207,0.780,0.795,0.780,0.790,175900,0.790 20201208,0.790,0.795,0.785,0.785,329700,0.785 20201209,0.790,0.790,0.780,0.780,400800,0.780 20201210,0.780,0.785,0.775,0.780,403600,0.780 20201211,0.780,0.790,0.780,0.785,494400,0.785 20201214,0.785,0.810,0.785,0.800,491400,0.800 20201215,0.795,0.805,0.795,0.805,264700,0.805 20201216,0.800,0.820,0.800,0.820,507100,0.820 20201217,0.820,0.825,0.810,0.825,251400,0.825 20201218,0.825,0.825,0.795,0.795,464600,0.795 20201221,0.800,0.815,0.800,0.805,227600,0.805 20201222,0.810,0.815,0.795,0.795,374800,0.795 20201223,0.805,0.805,0.785,0.790,462200,0.790 20201224,0.795,0.795,0.785,0.790,131800,0.790 20201228,0.790,0.795,0.785,0.785,737700,0.785 20201229,0.780,0.805,0.780,0.805,1483300,0.805 20201230,0.790,0.800,0.790,0.790,244200,0.790 20201231,0.790,0.795,0.790,0.790,107700,0.790 20210104,0.795,0.800,0.785,0.800,253500,0.800 20210105,0.795,0.800,0.790,0.800,678800,0.800 20210106,0.795,0.805,0.795,0.800,471700,0.800 20210107,0.805,0.815,0.795,0.800,585600,0.800 20210108,0.800,0.805,0.795,0.795,841900,0.795 20210111,0.800,0.805,0.800,0.800,465800,0.800 20210112,0.805,0.805,0.800,0.800,371000,0.800 20210113,0.805,0.810,0.800,0.805,421400,0.805 20210114,0.805,0.815,0.805,0.810,850300,0.810 20210115,0.805,0.830,0.805,0.830,1001300,0.830 20210118,0.830,0.835,0.820,0.825,446600,0.825 20210119,0.825,0.835,0.825,0.825,570900,0.825 20210120,0.830,0.835,0.825,0.835,569300,0.835 20210121,0.830,0.835,0.825,0.830,645400,0.830 20210122,0.830,0.835,0.825,0.835,408800,0.835 20210125,0.835,0.835,0.810,0.815,932500,0.815 20210126,0.815,0.820,0.810,0.815,1188000,0.815 20210127,0.815,0.830,0.810,0.830,204400,0.830 20210128,0.820,0.825,0.820,0.820,317300,0.820 20210129,0.825,0.825,0.815,0.820,1196600,0.820 20210201,0.820,0.820,0.815,0.815,331400,0.815 20210202,0.820,0.820,0.810,0.820,872500,0.820 20210203,0.820,0.820,0.815,0.820,295700,0.820 20210204,0.825,0.825,0.800,0.805,1381800,0.805 20210205,0.800,0.810,0.800,0.800,937900,0.800 20210208,0.805,0.810,0.800,0.800,473900,0.800 20210209,0.805,0.805,0.795,0.805,688100,0.805 20210210,0.805,0.810,0.800,0.805,195300,0.805 20210211,0.810,0.815,0.805,0.810,105100,0.810 20210215,0.810,0.815,0.795,0.795,1157600,0.795 20210216,0.800,0.800,0.795,0.800,620500,0.800 20210217,0.800,0.810,0.800,0.810,962700,0.810 20210218,0.820,0.835,0.820,0.830,2470500,0.830 20210219,0.830,0.830,0.820,0.825,1548000,0.825 20210222,0.830,0.835,0.825,0.825,1420800,0.825 20210223,0.825,0.840,0.825,0.835,8248900,0.835 20210224,0.810,0.815,0.800,0.800,2650600,0.800 20210225,0.800,0.805,0.785,0.800,1746900,0.800 20210226,0.800,0.800,0.790,0.800,1051200,0.800