Date,Open,High,Low,Close,Volume,AdjustedClose 20210915,0.855,0.860,0.845,0.850,3335300,0.850 20210916,0.850,0.865,0.845,0.855,3367800,0.855 20210917,0.860,0.880,0.850,0.855,36680500,0.855 20210920,0.860,0.865,0.835,0.835,2290100,0.835 20210921,0.835,0.850,0.835,0.840,1259000,0.840 20210922,0.845,0.860,0.845,0.860,1379900,0.860 20210923,0.860,0.870,0.855,0.855,1126400,0.855 20210924,0.860,0.865,0.855,0.865,954300,0.865 20210927,0.865,0.870,0.855,0.870,1516400,0.870 20210928,0.865,0.870,0.855,0.860,635200,0.860 20210929,0.860,0.860,0.850,0.860,250900,0.860 20210930,0.860,0.860,0.850,0.855,1285800,0.855 20211001,0.850,0.855,0.835,0.840,1023300,0.840 20211004,0.845,0.845,0.835,0.835,474100,0.835 20211005,0.840,0.840,0.830,0.830,746700,0.830 20211006,0.835,0.840,0.830,0.840,813700,0.840 20211007,0.840,0.845,0.835,0.845,509600,0.845 20211008,0.845,0.845,0.835,0.845,283900,0.845 20211011,0.850,0.850,0.835,0.845,881500,0.845 20211012,0.845,0.850,0.835,0.850,391500,0.850 20211013,0.850,0.850,0.845,0.850,609200,0.850 20211014,0.855,0.860,0.850,0.850,1107500,0.850 20211015,0.845,0.860,0.845,0.860,608800,0.860 20211018,0.855,0.860,0.850,0.860,666700,0.860 20211019,0.855,0.865,0.855,0.865,1059200,0.865 20211020,0.865,0.865,0.855,0.865,866600,0.865 20211021,0.865,0.865,0.860,0.865,62400,0.865 20211022,0.860,0.860,0.850,0.855,594700,0.855 20211025,0.855,0.860,0.850,0.860,270200,0.860 20211026,0.860,0.860,0.855,0.860,179100,0.860 20211027,0.860,0.865,0.855,0.860,1100100,0.860 20211028,0.860,0.865,0.855,0.860,295700,0.860 20211029,0.860,0.865,0.855,0.865,313600,0.865 20211101,0.865,0.865,0.860,0.860,153200,0.860 20211102,0.860,0.865,0.855,0.855,750000,0.855 20211103,0.855,0.865,0.850,0.865,654100,0.865 20211105,0.860,0.875,0.860,0.875,917200,0.875 20211108,0.875,0.885,0.870,0.880,2689400,0.880 20211109,0.835,0.840,0.820,0.835,89725100,0.835 20211110,0.835,0.840,0.830,0.835,3272200,0.835 20211111,0.840,0.845,0.840,0.845,3637500,0.845 20211112,0.845,0.845,0.840,0.845,1542400,0.845 20211115,0.845,0.845,0.830,0.840,1267800,0.840 20211116,0.840,0.840,0.835,0.840,1541200,0.840 20211117,0.840,0.845,0.830,0.840,2918900,0.840 20211118,0.835,0.845,0.835,0.840,3114200,0.840 20211119,0.840,0.840,0.830,0.840,977400,0.840 20211122,0.840,0.840,0.830,0.835,507800,0.835 20211123,0.835,0.840,0.830,0.835,3262800,0.835 20211124,0.835,0.840,0.830,0.840,1394600,0.840 20211125,0.835,0.840,0.835,0.840,1246200,0.840 20211126,0.840,0.840,0.825,0.825,3182700,0.825 20211129,0.825,0.830,0.825,0.825,649300,0.825 20211130,0.830,0.835,0.825,0.835,3937900,0.835 20211201,0.835,0.835,0.825,0.830,1173100,0.830 20211202,0.830,0.830,0.820,0.825,1230300,0.825 20211203,0.830,0.835,0.825,0.835,127300,0.835 20211206,0.830,0.830,0.820,0.820,563800,0.820 20211207,0.830,0.830,0.825,0.830,835000,0.830 20211208,0.830,0.835,0.825,0.830,1267000,0.830