Date,Open,High,Low,Close,Volume,AdjustedClose 20210625,1.460,1.480,1.450,1.460,1529900,1.460 20210628,1.460,1.490,1.460,1.470,1251200,1.470 20210629,1.470,1.480,1.470,1.480,288400,1.480 20210630,1.480,1.480,1.470,1.470,459400,1.470 20210701,1.470,1.500,1.470,1.500,2166700,1.500 20210702,1.500,1.540,1.490,1.540,3681300,1.540 20210705,1.530,1.550,1.520,1.530,1374100,1.530 20210706,1.540,1.560,1.530,1.550,1832600,1.550 20210707,1.550,1.560,1.540,1.560,1398200,1.560 20210708,1.560,1.560,1.510,1.530,1404000,1.530 20210709,1.520,1.570,1.520,1.570,2136200,1.570 20210712,1.580,1.600,1.550,1.580,1460900,1.580 20210713,1.580,1.600,1.580,1.590,1399400,1.590 20210714,1.590,1.590,1.550,1.550,2227100,1.550 20210715,1.560,1.570,1.550,1.570,1450300,1.570 20210716,1.570,1.580,1.560,1.580,831700,1.580 20210719,1.560,1.570,1.540,1.550,753000,1.550 20210721,1.530,1.570,1.530,1.570,1435200,1.570 20210722,1.570,1.570,1.540,1.550,896200,1.550 20210723,1.550,1.560,1.540,1.550,939200,1.550 20210726,1.540,1.550,1.530,1.550,1225600,1.550 20210727,1.550,1.570,1.550,1.550,1400300,1.550 20210728,1.560,1.570,1.550,1.550,947700,1.550 20210729,1.550,1.580,1.550,1.570,2548200,1.570 20210730,1.570,1.590,1.560,1.580,1895600,1.580 20210802,1.580,1.600,1.580,1.600,1301300,1.600 20210803,1.590,1.600,1.580,1.590,942800,1.590 20210804,1.590,1.600,1.570,1.580,860200,1.580 20210805,1.570,1.570,1.530,1.550,1946300,1.550 20210806,1.550,1.550,1.530,1.540,632300,1.540 20210810,1.540,1.550,1.530,1.550,697900,1.550 20210811,1.540,1.540,1.520,1.540,558700,1.540 20210812,1.540,1.550,1.530,1.540,500300,1.540 20210813,1.540,1.550,1.530,1.550,696600,1.550 20210816,1.540,1.550,1.520,1.530,758000,1.530 20210817,1.530,1.530,1.500,1.500,1372900,1.500 20210818,1.500,1.510,1.490,1.500,2218300,1.500 20210819,1.510,1.510,1.480,1.490,1840000,1.490 20210820,1.480,1.510,1.480,1.510,1926500,1.510 20210823,1.510,1.510,1.490,1.500,601700,1.500 20210824,1.500,1.520,1.500,1.510,1135200,1.510 20210825,1.510,1.520,1.500,1.520,690000,1.520 20210826,1.510,1.530,1.500,1.530,1613300,1.530 20210827,1.520,1.530,1.510,1.520,479200,1.520 20210830,1.520,1.560,1.520,1.560,1540300,1.560 20210831,1.560,1.560,1.530,1.550,1229100,1.550 20210901,1.540,1.540,1.520,1.540,1685300,1.540 20210902,1.540,1.600,1.540,1.600,5694300,1.600 20210903,1.590,1.600,1.570,1.590,4032500,1.590 20210906,1.590,1.600,1.570,1.600,2983000,1.600 20210907,1.600,1.600,1.580,1.590,2166300,1.590 20210908,1.600,1.600,1.530,1.530,6758122,1.530 20210909,1.530,1.540,1.420,1.450,12305200,1.450 20210910,1.450,1.470,1.410,1.420,6061200,1.420 20210913,1.430,1.440,1.410,1.420,5710000,1.420 20210914,1.420,1.430,1.410,1.410,4051700,1.410 20210915,1.410,1.430,1.400,1.420,4162100,1.420 20210916,1.420,1.430,1.400,1.410,4087500,1.410 20210917,1.410,1.450,1.400,1.400,33597700,1.400 20210920,1.400,1.420,1.380,1.400,5131300,1.400