Date,Open,High,Low,Close,Volume,AdjustedClose 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 20221125,0.600,0.600,0.590,0.595,4646900,0.595 20221129,0.595,0.600,0.590,0.595,3918700,0.595 20221130,0.595,0.600,0.590,0.595,3074100,0.595 20221201,0.600,0.605,0.595,0.600,3503100,0.600 20221202,0.600,0.605,0.600,0.600,2246500,0.600 20221205,0.600,0.605,0.595,0.595,2832900,0.595 20221206,0.595,0.600,0.595,0.595,2265700,0.595 20221207,0.600,0.610,0.595,0.605,5362300,0.605 20221208,0.610,0.620,0.605,0.615,7171600,0.615 20221209,0.615,0.620,0.615,0.620,1973600,0.620 20221212,0.620,0.620,0.610,0.620,3921000,0.620 20221213,0.620,0.620,0.615,0.620,2190000,0.620 20221214,0.620,0.620,0.615,0.615,1282200,0.615 20221215,0.620,0.625,0.615,0.615,3389200,0.615 20221216,0.615,0.615,0.610,0.610,1813200,0.610 20221219,0.615,0.620,0.610,0.620,2986700,0.620 20221220,0.620,0.620,0.610,0.620,932600,0.620 20221221,0.620,0.620,0.610,0.615,4142700,0.615 20221222,0.615,0.620,0.610,0.620,2418700,0.620 20221223,0.615,0.620,0.615,0.620,903700,0.620 20221227,0.615,0.620,0.610,0.610,2068300,0.610 20221228,0.610,0.615,0.605,0.610,1394500,0.610 20221229,0.610,0.620,0.610,0.620,2569700,0.620 20221230,0.615,0.635,0.615,0.615,12609600,0.615 20230103,0.620,0.620,0.610,0.615,3907100,0.615 20230104,0.615,0.615,0.605,0.610,2782200,0.610 20230105,0.605,0.615,0.605,0.610,3176200,0.610 20230106,0.605,0.610,0.600,0.605,3650700,0.605 20230109,0.615,0.615,0.605,0.610,1096800,0.610 20230110,0.605,0.610,0.600,0.605,2247100,0.605 20230111,0.610,0.615,0.605,0.610,2041900,0.610 20230112,0.610,0.615,0.605,0.610,1961600,0.610 20230113,0.615,0.615,0.605,0.610,2013100,0.610 20230116,0.610,0.610,0.605,0.605,1348100,0.605 20230117,0.610,0.610,0.605,0.610,3726500,0.610 20230118,0.610,0.610,0.600,0.605,2445200,0.605 20230119,0.605,0.605,0.600,0.600,2338000,0.600 20230120,0.600,0.605,0.600,0.600,1516700,0.600 20230125,0.605,0.610,0.600,0.610,3059100,0.610