Date,Open,High,Low,Close,Volume,AdjustedClose 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 20230126,0.610,0.610,0.600,0.610,2323300,0.610 20230127,0.610,0.610,0.600,0.605,4068100,0.605 20230130,0.610,0.615,0.605,0.605,7529400,0.605 20230131,0.605,0.610,0.600,0.605,6509600,0.605 20230202,0.610,0.610,0.600,0.600,7831000,0.600 20230203,0.605,0.610,0.600,0.605,4440400,0.605 20230207,0.605,0.610,0.600,0.605,3455400,0.605 20230208,0.605,0.605,0.600,0.600,1175800,0.600 20230209,0.600,0.605,0.600,0.605,1063500,0.605 20230210,0.605,0.610,0.600,0.605,8018500,0.605 20230213,0.605,0.610,0.600,0.605,2346200,0.605 20230214,0.605,0.605,0.600,0.605,1252300,0.605 20230215,0.605,0.605,0.600,0.605,2873000,0.605 20230216,0.605,0.605,0.600,0.605,1227400,0.605 20230217,0.605,0.605,0.600,0.605,1447200,0.605 20230220,0.605,0.605,0.600,0.600,1362600,0.600 20230221,0.600,0.610,0.600,0.605,3116100,0.605 20230222,0.600,0.605,0.600,0.605,2883700,0.605 20230223,0.605,0.605,0.600,0.600,2676700,0.600 20230224,0.615,0.615,0.600,0.605,13214600,0.605 20230227,0.605,0.610,0.600,0.605,2845000,0.605 20230228,0.605,0.605,0.600,0.605,3353600,0.605 20230301,0.605,0.605,0.600,0.605,3466100,0.605 20230302,0.605,0.605,0.600,0.605,1850100,0.605 20230303,0.605,0.615,0.600,0.615,11862400,0.615 20230306,0.615,0.620,0.605,0.610,6733700,0.610 20230307,0.610,0.615,0.605,0.605,5306400,0.605 20230308,0.605,0.610,0.600,0.610,5002500,0.610 20230309,0.610,0.610,0.605,0.605,4141300,0.605 20230310,0.605,0.605,0.600,0.600,1288500,0.600 20230313,0.600,0.600,0.585,0.590,7679200,0.590 20230314,0.590,0.590,0.580,0.580,6626200,0.580 20230315,0.585,0.595,0.585,0.585,2374200,0.585 20230316,0.585,0.585,0.570,0.575,7813600,0.575 20230317,0.580,0.590,0.575,0.585,3902100,0.585