Date,Open,High,Low,Close,Volume,AdjustedClose 20210902,0.395,0.400,0.375,0.375,127200,0.375 20210903,0.385,0.385,0.385,0.385,13000,0.385 20210906,0.390,0.400,0.390,0.400,85800,0.400 20210907,0.400,0.400,0.400,0.400,12000,0.400 20210908,0.390,0.395,0.385,0.395,22100,0.395 20210909,0.395,0.400,0.395,0.400,20000,0.400 20210910,0.400,0.400,0.400,0.400,100,0.400 20210914,0.400,0.400,0.400,0.400,800,0.400 20210915,0.390,0.390,0.390,0.390,2100,0.390 20210916,0.395,0.395,0.395,0.395,4400,0.395 20210923,0.395,0.395,0.395,0.395,31400,0.395 20210927,0.385,0.385,0.385,0.385,20000,0.385 20210928,0.390,0.395,0.390,0.395,44000,0.395 20210929,0.385,0.385,0.380,0.380,54000,0.380 20210930,0.390,0.395,0.390,0.395,36200,0.395 20211001,0.385,0.385,0.385,0.385,14000,0.385 20211004,0.395,0.395,0.395,0.395,10000,0.395 20211005,0.385,0.390,0.385,0.390,3200,0.390 20211007,0.390,0.390,0.390,0.390,31000,0.390 20211011,0.385,0.385,0.385,0.385,30000,0.385 20211012,0.390,0.390,0.390,0.390,32800,0.390 20211013,0.385,0.400,0.385,0.400,38400,0.400 20211015,0.390,0.400,0.390,0.395,33300,0.395 20211018,0.390,0.395,0.385,0.395,16200,0.395 20211019,0.385,0.395,0.385,0.395,49200,0.395 20211020,0.395,0.400,0.395,0.400,23200,0.400 20211021,0.400,0.400,0.390,0.395,13000,0.395 20211022,0.395,0.395,0.390,0.390,21000,0.390 20211025,0.395,0.395,0.395,0.395,5000,0.395 20211102,0.400,0.405,0.400,0.405,25900,0.405 20211103,0.405,0.410,0.400,0.400,52800,0.400 20211105,0.400,0.400,0.390,0.400,112700,0.400 20211108,0.400,0.400,0.400,0.400,11800,0.400 20211109,0.395,0.400,0.395,0.400,50500,0.400 20211110,0.395,0.395,0.390,0.390,53000,0.390 20211111,0.385,0.385,0.385,0.385,1000,0.385 20211112,0.380,0.390,0.380,0.390,7700,0.390 20211115,0.390,0.390,0.380,0.380,3800,0.380 20211116,0.385,0.385,0.370,0.380,135500,0.380 20211117,0.380,0.380,0.375,0.375,10300,0.375 20211118,0.375,0.390,0.375,0.380,101600,0.380 20211119,0.380,0.380,0.380,0.380,40000,0.380 20211122,0.380,0.380,0.375,0.375,17000,0.375 20211123,0.375,0.380,0.375,0.380,12100,0.380 20211124,0.375,0.375,0.370,0.375,25600,0.375 20211125,0.375,0.380,0.375,0.380,10000,0.380