Date,Open,High,Low,Close,Volume,AdjustedClose 20230904,0.725,0.725,0.685,0.695,34404700,0.695 20230905,0.695,0.705,0.685,0.695,12885200,0.695 20230906,0.695,0.710,0.695,0.705,7120500,0.705 20230907,0.705,0.710,0.695,0.705,6877600,0.705 20230908,0.710,0.710,0.705,0.710,2321800,0.710 20230911,0.715,0.715,0.700,0.710,9615500,0.710 20230912,0.710,0.710,0.700,0.705,2739500,0.705 20230913,0.705,0.705,0.695,0.700,4718800,0.700 20230914,0.700,0.730,0.700,0.720,15393200,0.720 20230915,0.725,0.730,0.715,0.730,13789800,0.730 20230918,0.730,0.740,0.725,0.730,6407500,0.730 20230919,0.730,0.740,0.725,0.740,11271600,0.740 20230920,0.740,0.740,0.730,0.735,4087600,0.735 20230921,0.735,0.735,0.725,0.735,3682100,0.735 20230922,0.735,0.735,0.725,0.730,3174300,0.730 20230925,0.730,0.750,0.730,0.750,13774500,0.750 20230926,0.750,0.755,0.740,0.745,7761700,0.745 20230927,0.740,0.745,0.730,0.740,5012600,0.740 20230929,0.740,0.745,0.730,0.730,6779000,0.730 20231002,0.730,0.745,0.730,0.735,8997800,0.735 20231003,0.740,0.770,0.740,0.765,24866700,0.765 20231004,0.765,0.770,0.740,0.745,18509100,0.745 20231005,0.745,0.755,0.735,0.745,7755300,0.745 20231006,0.745,0.760,0.745,0.745,5855100,0.745 20231009,0.745,0.770,0.745,0.760,14965300,0.760 20231010,0.765,0.770,0.750,0.770,12515300,0.770 20231011,0.770,0.775,0.765,0.770,8823800,0.770 20231012,0.770,0.780,0.760,0.775,17074500,0.775 20231013,0.775,0.790,0.770,0.780,13951600,0.780 20231016,0.780,0.795,0.780,0.790,12666200,0.790 20231017,0.790,0.795,0.775,0.780,11023500,0.780 20231018,0.780,0.785,0.750,0.755,58068300,0.755 20231019,0.750,0.760,0.750,0.760,5837000,0.760 20231020,0.755,0.760,0.750,0.760,5188000,0.760 20231023,0.755,0.755,0.735,0.745,12530100,0.745 20231024,0.745,0.755,0.745,0.755,5073800,0.755 20231025,0.755,0.760,0.740,0.745,6275200,0.745 20231026,0.740,0.745,0.730,0.735,12635900,0.735 20231027,0.735,0.745,0.730,0.735,4496600,0.735 20231030,0.735,0.740,0.725,0.725,5579000,0.725 20231031,0.730,0.730,0.720,0.725,7663700,0.725 20231101,0.725,0.750,0.725,0.740,8040600,0.740 20231102,0.740,0.740,0.720,0.725,11419200,0.725 20231103,0.730,0.740,0.725,0.730,8846000,0.730 20231106,0.735,0.740,0.730,0.735,7660400,0.735 20231107,0.735,0.735,0.730,0.730,3511500,0.730 20231108,0.735,0.740,0.730,0.735,4753600,0.735 20231109,0.735,0.735,0.725,0.735,3946200,0.735 20231110,0.730,0.735,0.725,0.735,3532200,0.735 20231114,0.735,0.745,0.730,0.735,5321500,0.735 20231115,0.740,0.745,0.730,0.735,5514600,0.735 20231116,0.735,0.740,0.730,0.735,4452600,0.735 20231117,0.735,0.750,0.735,0.745,6125400,0.745 20231120,0.750,0.755,0.740,0.755,7256700,0.755 20231121,0.755,0.760,0.745,0.755,5263100,0.755 20231122,0.750,0.755,0.750,0.755,1877300,0.755 20231123,0.755,0.760,0.750,0.760,2399300,0.760 20231124,0.755,0.760,0.755,0.760,1955400,0.760 20231127,0.760,0.765,0.745,0.745,6429700,0.745 20231128,0.745,0.750,0.740,0.745,2909600,0.745