Date,Open,High,Low,Close,Volume,AdjustedClose 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 20210921,1.400,1.420,1.400,1.400,1821700,1.400 20210922,1.400,1.450,1.400,1.420,3777500,1.420 20210923,1.420,1.440,1.420,1.430,1268800,1.430 20210924,1.430,1.450,1.430,1.430,2715500,1.430 20210927,1.430,1.440,1.420,1.430,1197000,1.430 20210928,1.430,1.440,1.420,1.420,1145200,1.420 20210929,1.430,1.440,1.420,1.430,788500,1.430 20210930,1.430,1.440,1.420,1.440,1937300,1.440 20211001,1.430,1.450,1.410,1.420,2749000,1.420 20211004,1.420,1.440,1.410,1.430,1634500,1.430 20211005,1.420,1.420,1.410,1.410,581900,1.410 20211006,1.420,1.430,1.410,1.430,1015600,1.430 20211007,1.430,1.430,1.420,1.430,2062000,1.430 20211008,1.430,1.460,1.430,1.450,2607700,1.450 20211011,1.450,1.460,1.440,1.460,1402700,1.460 20211012,1.450,1.460,1.440,1.460,1838700,1.460 20211013,1.490,1.490,1.470,1.490,1416100,1.490 20211014,1.500,1.520,1.480,1.500,4736700,1.500 20211015,1.500,1.500,1.490,1.500,751400,1.500 20211018,1.500,1.510,1.490,1.500,1221900,1.500 20211019,1.500,1.520,1.490,1.510,1991500,1.510 20211020,1.510,1.520,1.480,1.500,3268500,1.500 20211021,1.500,1.500,1.480,1.490,1559400,1.490