Date,Open,High,Low,Close,Volume,AdjustedClose 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 20220808,0.580,0.590,0.580,0.585,2685800,0.585 20220809,0.585,0.590,0.580,0.585,2150600,0.585 20220810,0.585,0.585,0.575,0.585,1536200,0.585 20220811,0.585,0.590,0.585,0.590,1733500,0.590 20220812,0.590,0.605,0.585,0.600,6023000,0.600 20220815,0.600,0.605,0.590,0.590,3449800,0.590 20220816,0.590,0.600,0.590,0.595,1318600,0.595 20220817,0.595,0.600,0.590,0.600,939700,0.600 20220818,0.600,0.600,0.590,0.595,866400,0.595 20220819,0.595,0.600,0.590,0.595,780100,0.595 20220822,0.590,0.600,0.590,0.590,1666100,0.590 20220823,0.590,0.590,0.580,0.590,3436800,0.590 20220824,0.590,0.590,0.580,0.580,2354000,0.580 20220825,0.580,0.595,0.580,0.590,2636700,0.590 20220826,0.590,0.590,0.575,0.580,3632900,0.580 20220829,0.575,0.585,0.570,0.580,4032900,0.580 20220830,0.580,0.585,0.580,0.580,821400,0.580 20220901,0.580,0.590,0.575,0.575,2300300,0.575 20220902,0.575,0.585,0.575,0.580,1727500,0.580 20220905,0.585,0.590,0.580,0.585,1646900,0.585 20220906,0.585,0.595,0.585,0.590,2374400,0.590 20220907,0.590,0.595,0.590,0.590,1580800,0.590 20220908,0.595,0.600,0.590,0.595,4513900,0.595 20220909,0.595,0.600,0.590,0.600,637000,0.600 20220912,0.600,0.610,0.600,0.605,3860900,0.605 20220913,0.605,0.610,0.605,0.605,2260400,0.605 20220914,0.600,0.605,0.590,0.605,2540800,0.605 20220915,0.610,0.610,0.600,0.605,1628900,0.605 20220919,0.605,0.605,0.595,0.595,1555100,0.595 20220920,0.600,0.605,0.600,0.605,1574100,0.605 20220921,0.605,0.605,0.600,0.605,1506600,0.605 20220922,0.605,0.605,0.600,0.600,932800,0.600 20220923,0.605,0.610,0.600,0.600,2871100,0.600