Date,Open,High,Low,Close,Volume,AdjustedClose 20210112,5.050,5.110,5.040,5.040,1124600,5.040 20210113,5.040,5.080,5.040,5.050,1816500,5.050 20210114,5.050,5.100,5.050,5.070,1796400,5.070 20210115,5.060,5.100,5.030,5.050,627900,5.050 20210118,5.070,5.070,5.020,5.040,1686500,5.040 20210119,5.050,5.080,5.040,5.070,546100,5.070 20210120,5.060,5.070,5.030,5.040,1605600,5.040 20210121,5.050,5.080,5.030,5.050,758700,5.050 20210122,5.040,5.040,4.930,4.930,2181400,4.930 20210125,4.940,4.960,4.870,4.870,2604000,4.870 20210126,4.880,4.920,4.820,4.880,2378500,4.880 20210127,4.880,4.930,4.880,4.890,2910600,4.890 20210129,4.810,4.860,4.710,4.770,5721700,4.770 20210202,4.800,4.910,4.790,4.880,2203300,4.880 20210203,4.880,4.950,4.830,4.910,2566000,4.910 20210204,4.900,4.900,4.850,4.850,1292400,4.850 20210205,4.860,4.880,4.820,4.840,846000,4.840 20210208,4.880,4.890,4.820,4.830,996100,4.830 20210209,4.830,4.890,4.820,4.840,1098200,4.840 20210210,4.840,4.890,4.820,4.850,1104400,4.850 20210211,4.850,4.860,4.820,4.830,791900,4.830 20210215,4.840,4.930,4.840,4.910,396700,4.910 20210216,4.940,4.950,4.880,4.880,763900,4.880 20210217,4.900,4.900,4.790,4.800,1999900,4.800 20210218,4.840,4.850,4.670,4.670,1955300,4.670 20210219,4.700,4.750,4.690,4.750,2464800,4.750 20210222,4.780,4.820,4.660,4.660,2873900,4.660 20210223,4.680,4.740,4.670,4.680,3468600,4.680 20210224,4.730,4.780,4.660,4.660,3776300,4.660 20210225,4.700,4.760,4.660,4.690,2521200,4.690 20210226,4.700,4.750,4.670,4.750,5599500,4.750 20210301,4.750,4.750,4.660,4.660,3339600,4.660 20210302,4.700,4.710,4.610,4.610,3303700,4.610 20210303,4.620,4.660,4.590,4.620,3119800,4.620 20210304,4.620,4.630,4.570,4.570,2533400,4.570 20210305,4.600,4.610,4.550,4.560,1914700,4.560 20210308,4.590,4.630,4.460,4.470,4194700,4.470 20210309,4.500,4.610,4.490,4.560,3181500,4.560 20210310,4.590,4.720,4.590,4.720,2240100,4.720 20210311,4.750,4.750,4.610,4.630,2282800,4.630 20210312,4.620,4.620,4.520,4.530,2331100,4.530 20210315,4.550,4.640,4.550,4.630,1603300,4.630 20210316,4.630,4.640,4.590,4.610,1487400,4.610 20210317,4.630,4.700,4.590,4.690,1563300,4.690 20210318,4.700,4.700,4.620,4.630,715600,4.630 20210319,4.700,4.750,4.610,4.750,4339800,4.750 20210322,4.730,4.740,4.630,4.630,1776000,4.630 20210323,4.680,4.680,4.600,4.600,954900,4.600 20210324,4.600,4.650,4.550,4.600,1453300,4.600 20210325,4.610,4.640,4.550,4.580,1088500,4.580 20210326,4.590,4.620,4.560,4.580,750200,4.580 20210329,4.620,4.680,4.560,4.650,1476000,4.650 20210330,4.630,4.650,4.590,4.650,825000,4.650 20210331,4.650,4.650,4.510,4.520,4207000,4.520 20210401,4.530,4.560,4.500,4.510,972600,4.510 20210402,4.510,4.530,4.500,4.500,701800,4.500 20210405,4.510,4.550,4.500,4.530,411400,4.530 20210406,4.540,4.560,4.480,4.490,2118300,4.490 20210407,4.500,4.600,4.500,4.600,2016600,4.600 20210408,4.600,4.920,4.590,4.710,3480800,4.710