Date,Open,High,Low,Close,Volume,AdjustedClose 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 20220926,0.600,0.600,0.585,0.590,2671600,0.590 20220927,0.590,0.595,0.585,0.590,1854700,0.590 20220928,0.590,0.595,0.580,0.590,2133900,0.590 20220929,0.590,0.590,0.575,0.575,2801300,0.575 20220930,0.575,0.580,0.575,0.575,3096500,0.575 20221003,0.570,0.575,0.565,0.575,3680000,0.575 20221004,0.575,0.580,0.575,0.580,1103700,0.580 20221005,0.580,0.585,0.575,0.575,802200,0.575 20221006,0.575,0.580,0.570,0.575,1961900,0.575 20221007,0.575,0.580,0.570,0.575,1200500,0.575 20221011,0.575,0.575,0.560,0.565,5219100,0.565 20221012,0.565,0.570,0.555,0.560,2917600,0.560 20221013,0.565,0.565,0.555,0.555,1860400,0.555 20221014,0.560,0.570,0.560,0.560,1463500,0.560 20221017,0.560,0.570,0.560,0.570,1580800,0.570 20221018,0.570,0.580,0.570,0.580,2840200,0.580 20221019,0.580,0.585,0.575,0.585,1919600,0.585 20221020,0.585,0.585,0.570,0.570,17368300,0.570 20221021,0.565,0.580,0.565,0.570,4910500,0.570 20221025,0.580,0.585,0.575,0.580,3518500,0.580 20221026,0.585,0.590,0.580,0.585,2649600,0.585 20221027,0.590,0.595,0.585,0.590,3877600,0.590 20221028,0.590,0.595,0.585,0.585,2344400,0.585 20221031,0.585,0.595,0.580,0.590,1699000,0.590 20221101,0.590,0.590,0.585,0.585,1102700,0.585 20221102,0.585,0.590,0.585,0.590,1141300,0.590 20221103,0.590,0.590,0.575,0.575,4054000,0.575 20221104,0.575,0.585,0.575,0.580,2345500,0.580 20221107,0.580,0.585,0.580,0.580,948900,0.580 20221108,0.580,0.585,0.580,0.580,650900,0.580 20221109,0.585,0.590,0.580,0.580,1070700,0.580 20221110,0.580,0.585,0.580,0.585,688600,0.585 20221111,0.585,0.595,0.585,0.585,1968900,0.585 20221114,0.590,0.590,0.580,0.585,1413400,0.585 20221115,0.585,0.590,0.580,0.585,873500,0.585 20221116,0.585,0.590,0.580,0.585,772100,0.585 20221117,0.585,0.585,0.580,0.585,1406400,0.585 20221121,0.585,0.585,0.575,0.585,2005600,0.585 20221122,0.585,0.590,0.580,0.585,1896100,0.585 20221123,0.585,0.590,0.585,0.585,1091700,0.585 20221124,0.590,0.610,0.590,0.600,8639800,0.600