Date,Open,High,Low,Close,Volume,AdjustedClose 20201030,0.051,0.061,0.051,0.061,53000,0.061 20201102,0.050,0.060,0.044,0.059,24000,0.059 20201106,0.045,0.060,0.045,0.057,27100,0.057 20201110,0.050,0.059,0.050,0.059,3000,0.059 20201116,0.056,0.056,0.052,0.056,55300,0.056 20201117,0.060,0.060,0.060,0.060,1100,0.060 20201123,0.059,0.059,0.049,0.059,81100,0.059 20201124,0.059,0.059,0.059,0.059,50000,0.059 20201126,0.051,0.059,0.050,0.059,22000,0.059 20201127,0.059,0.060,0.059,0.060,56800,0.060 20201130,0.052,0.060,0.052,0.060,91000,0.060 20201201,0.060,0.060,0.060,0.060,10000,0.060 20201203,0.059,0.059,0.053,0.059,19000,0.059 20201204,0.060,0.060,0.048,0.048,896400,0.048 20201207,0.059,0.059,0.041,0.059,4113000,0.059 20201208,0.045,0.065,0.039,0.065,10816300,0.065 20201209,0.065,0.070,0.060,0.065,6426800,0.065 20201210,0.064,0.064,0.060,0.064,2781000,0.064 20201211,0.060,0.064,0.060,0.064,1840000,0.064 20201214,0.062,0.063,0.056,0.062,1774200,0.062 20201215,0.057,0.062,0.055,0.062,3691200,0.062 20201216,0.058,0.063,0.058,0.063,1114000,0.063 20201223,0.062,0.065,0.062,0.065,550000,0.065 20201229,0.059,0.065,0.059,0.065,951900,0.065 20201230,0.067,0.069,0.061,0.069,1333200,0.069 20201231,0.070,0.075,0.064,0.074,685400,0.074 20210105,0.066,0.078,0.066,0.075,831700,0.075 20210106,0.067,0.074,0.063,0.074,1206000,0.074 20210107,0.068,0.075,0.068,0.075,978300,0.075 20210108,0.080,0.084,0.075,0.080,263300,0.080 20210111,0.070,0.083,0.070,0.081,91200,0.081 20210112,0.073,0.080,0.073,0.080,90400,0.080 20210113,0.072,0.078,0.072,0.077,24800,0.077