Date,Open,High,Low,Close,Volume,AdjustedClose 20220511,0.620,0.640,0.620,0.640,10587500,0.640 20220512,0.635,0.645,0.620,0.625,6530700,0.625 20220513,0.630,0.635,0.625,0.635,3645000,0.635 20220517,0.635,0.640,0.630,0.635,1886700,0.635 20220518,0.635,0.640,0.630,0.640,9080700,0.640 20220519,0.630,0.635,0.625,0.630,5764900,0.630 20220520,0.635,0.645,0.630,0.645,8390500,0.645 20220523,0.645,0.650,0.635,0.635,2523500,0.635 20220524,0.640,0.640,0.625,0.630,6685000,0.630 20220525,0.630,0.635,0.620,0.620,6478800,0.620 20220526,0.620,0.630,0.620,0.625,5384000,0.625 20220527,0.620,0.625,0.605,0.605,11490000,0.605 20220530,0.610,0.610,0.595,0.605,8321600,0.605 20220531,0.605,0.620,0.600,0.615,6270200,0.615 20220601,0.610,0.615,0.605,0.610,1880000,0.610 20220602,0.610,0.615,0.605,0.615,2253400,0.615 20220603,0.615,0.620,0.600,0.605,3582100,0.605 20220607,0.605,0.610,0.600,0.605,2510700,0.605 20220608,0.605,0.610,0.600,0.600,6128100,0.600 20220609,0.600,0.605,0.590,0.600,7320000,0.600 20220610,0.600,0.600,0.595,0.595,2548100,0.595 20220613,0.590,0.595,0.575,0.580,9485700,0.580 20220614,0.575,0.595,0.570,0.585,5035000,0.585 20220615,0.585,0.585,0.580,0.585,1654000,0.585 20220616,0.590,0.595,0.580,0.580,3980500,0.580 20220617,0.580,0.590,0.570,0.590,5839400,0.590 20220620,0.585,0.585,0.570,0.580,5693600,0.580 20220621,0.585,0.590,0.580,0.585,3442900,0.585 20220622,0.590,0.590,0.575,0.575,6250800,0.575 20220623,0.575,0.580,0.570,0.575,3276200,0.575 20220624,0.575,0.580,0.570,0.580,1828100,0.580 20220627,0.585,0.585,0.575,0.575,3196400,0.575 20220628,0.580,0.585,0.570,0.580,4584200,0.580 20220629,0.580,0.585,0.575,0.580,1083600,0.580 20220630,0.580,0.585,0.575,0.580,2409900,0.580 20220701,0.580,0.580,0.575,0.580,374000,0.580 20220704,0.580,0.585,0.575,0.575,2617900,0.575 20220705,0.585,0.585,0.575,0.580,4983900,0.580 20220706,0.580,0.585,0.575,0.575,4753900,0.575 20220707,0.575,0.580,0.575,0.575,805000,0.575 20220708,0.580,0.580,0.575,0.575,1777100,0.575 20220712,0.580,0.580,0.555,0.555,6619200,0.555 20220713,0.560,0.560,0.550,0.555,6075000,0.555 20220714,0.555,0.555,0.550,0.555,1511300,0.555 20220715,0.555,0.555,0.550,0.550,1262100,0.550 20220718,0.555,0.560,0.550,0.555,1391000,0.555 20220719,0.555,0.560,0.555,0.555,831000,0.555 20220720,0.560,0.565,0.560,0.565,694800,0.565 20220721,0.565,0.575,0.565,0.570,1794400,0.570 20220722,0.575,0.580,0.575,0.580,2207400,0.580 20220725,0.580,0.580,0.570,0.575,2603900,0.575 20220726,0.575,0.580,0.570,0.575,1377300,0.575 20220727,0.580,0.580,0.575,0.575,932700,0.575 20220728,0.580,0.590,0.580,0.585,3050000,0.585 20220729,0.585,0.590,0.575,0.580,2876100,0.580 20220801,0.580,0.590,0.580,0.585,1738600,0.585 20220802,0.585,0.585,0.575,0.580,1654200,0.580 20220803,0.575,0.580,0.575,0.580,2238200,0.580 20220804,0.580,0.585,0.580,0.580,940200,0.580 20220805,0.580,0.585,0.575,0.580,1674400,0.580