Date,Open,High,Low,Close,Volume,AdjustedClose 20201207,1.050,1.070,1.040,1.050,4566400,1.050 20201208,1.060,1.060,1.030,1.030,4966500,1.030 20201209,1.040,1.040,1.020,1.030,5440700,1.030 20201210,1.030,1.060,1.020,1.060,3380200,1.060 20201211,1.050,1.060,1.040,1.040,3944400,1.040 20201214,1.050,1.070,1.040,1.070,5065500,1.070 20201215,1.080,1.080,1.060,1.080,3432200,1.080 20201216,1.100,1.130,1.090,1.110,8731400,1.110 20201217,1.110,1.120,1.100,1.100,1492100,1.100 20201218,1.100,1.110,1.080,1.090,5123300,1.090 20201221,1.090,1.100,1.070,1.090,4253900,1.090 20201222,1.080,1.080,1.050,1.070,5905500,1.070 20201223,1.070,1.070,1.050,1.070,2660300,1.070 20201224,1.070,1.080,1.060,1.060,1482000,1.060 20201228,1.060,1.080,1.050,1.070,3320500,1.070 20201229,1.070,1.080,1.050,1.080,3235000,1.080 20201230,1.080,1.090,1.070,1.070,2626300,1.070 20201231,1.070,1.080,1.060,1.080,1283700,1.080 20210104,1.070,1.110,1.060,1.090,6220300,1.090 20210105,1.080,1.090,1.060,1.070,7101100,1.070 20210106,1.070,1.080,1.060,1.070,4019700,1.070 20210107,1.080,1.080,1.060,1.060,3564400,1.060 20210108,1.060,1.080,1.060,1.080,3111100,1.080 20210111,1.070,1.090,1.060,1.070,4866400,1.070 20210112,1.080,1.080,1.070,1.080,1696100,1.080 20210113,1.080,1.130,1.080,1.100,10908700,1.100 20210114,1.110,1.120,1.100,1.120,4467300,1.120 20210115,1.120,1.140,1.120,1.130,5393300,1.130 20210118,1.100,1.100,1.070,1.080,13386200,1.080 20210119,1.070,1.090,1.060,1.080,7817900,1.080 20210120,1.070,1.080,1.050,1.070,7167400,1.070 20210121,1.060,1.080,1.060,1.060,7197000,1.060 20210122,1.060,1.070,1.050,1.050,4094600,1.050 20210125,1.050,1.060,1.040,1.050,5392900,1.050 20210126,1.050,1.050,1.020,1.030,6319800,1.030 20210127,1.020,1.060,1.010,1.050,4756700,1.050 20210128,1.030,1.060,1.030,1.050,3067000,1.050 20210129,1.050,1.060,1.040,1.050,2967100,1.050 20210201,1.040,1.050,1.030,1.040,4438200,1.040 20210202,1.040,1.060,1.030,1.050,4005100,1.050 20210203,1.030,1.070,1.020,1.060,3811700,1.060 20210204,1.060,1.060,1.010,1.020,6460300,1.020 20210205,1.030,1.040,1.010,1.010,4223800,1.010 20210208,1.010,1.030,1.000,1.000,6084400,1.000 20210209,1.010,1.020,1.000,1.020,3777100,1.020 20210210,1.020,1.030,0.990,1.000,6000600,1.000 20210211,1.000,1.020,1.000,1.000,3231900,1.000 20210215,1.000,1.020,0.995,1.010,5044800,1.010 20210216,1.000,1.020,0.995,1.010,6023300,1.010 20210217,1.000,1.020,1.000,1.000,4951600,1.000 20210218,1.000,1.020,0.995,1.000,5996200,1.000 20210219,0.995,1.000,0.985,0.990,7756900,0.990 20210222,0.980,0.985,0.970,0.975,4791500,0.975 20210223,0.975,0.995,0.975,0.990,5926200,0.990 20210224,0.990,0.995,0.980,0.980,4353600,0.980 20210225,0.985,1.010,0.980,1.000,6620500,1.000 20210226,1.000,1.000,0.985,0.990,3061200,0.990 20210301,0.995,1.000,0.990,0.995,2425900,0.995 20210302,1.010,1.020,1.000,1.000,4375400,1.000 20210303,1.000,1.030,0.995,1.020,6066800,1.020