Date,Open,High,Low,Close,Volume,AdjustedClose 20220224,0.695,0.700,0.660,0.675,1632600,0.675 20220225,0.685,0.695,0.675,0.675,1152200,0.675 20220228,0.675,0.680,0.660,0.660,585300,0.660 20220301,0.665,0.685,0.665,0.670,431200,0.670 20220302,0.680,0.695,0.670,0.675,1006500,0.675 20220303,0.685,0.685,0.675,0.675,366500,0.675 20220304,0.680,0.680,0.665,0.670,455000,0.670 20220307,0.665,0.680,0.665,0.675,791900,0.675 20220308,0.670,0.680,0.660,0.660,892600,0.660 20220309,0.655,0.670,0.650,0.665,615300,0.665 20220310,0.670,0.685,0.670,0.670,425100,0.670 20220311,0.670,0.675,0.670,0.670,269800,0.670 20220314,0.670,0.680,0.670,0.675,177500,0.675 20220315,0.675,0.685,0.670,0.675,440700,0.675 20220316,0.685,0.690,0.675,0.680,631200,0.680 20220317,0.680,0.680,0.670,0.670,524300,0.670 20220318,0.680,0.690,0.675,0.680,717600,0.680 20220321,0.680,0.715,0.680,0.710,1521700,0.710 20220322,0.720,0.750,0.720,0.740,1599700,0.740 20220323,0.740,0.755,0.730,0.735,1347700,0.735 20220324,0.735,0.745,0.735,0.740,336900,0.740 20220325,0.740,0.755,0.735,0.740,931400,0.740 20220328,0.745,0.750,0.740,0.740,263800,0.740 20220329,0.745,0.760,0.740,0.760,1293900,0.760 20220330,0.765,0.795,0.760,0.790,2376000,0.790 20220331,0.795,0.805,0.785,0.785,1784400,0.785 20220401,0.780,0.785,0.765,0.780,655400,0.780 20220404,0.785,0.790,0.770,0.770,520400,0.770 20220405,0.775,0.785,0.775,0.780,296000,0.780 20220406,0.780,0.780,0.770,0.780,289800,0.780 20220407,0.775,0.780,0.770,0.775,604200,0.775 20220408,0.775,0.780,0.770,0.775,286200,0.775 20220411,0.775,0.785,0.775,0.775,494600,0.775 20220412,0.775,0.780,0.760,0.760,724100,0.760 20220413,0.760,0.775,0.760,0.770,222800,0.770 20220414,0.775,0.780,0.770,0.775,231900,0.775 20220418,0.780,0.780,0.765,0.765,496000,0.765 20220419,0.775,0.775,0.765,0.770,224800,0.770 20220420,0.770,0.825,0.765,0.815,2470400,0.815 20220421,0.815,0.815,0.790,0.800,1210900,0.800 20220422,0.805,0.830,0.795,0.815,1341400,0.815 20220425,0.815,0.820,0.800,0.805,974600,0.805 20220427,0.715,0.725,0.695,0.710,6246400,0.710 20220428,0.665,0.670,0.650,0.655,957000,0.655 20220429,0.650,0.660,0.640,0.660,1139400,0.660 20220504,0.650,0.660,0.620,0.625,996300,0.625 20220505,0.625,0.645,0.620,0.625,1381000,0.625 20220506,0.620,0.625,0.615,0.620,640700,0.620 20220509,0.620,0.625,0.615,0.615,434700,0.615 20220510,0.610,0.615,0.600,0.610,1576200,0.610 20220511,0.605,0.620,0.600,0.620,631500,0.620 20220512,0.615,0.615,0.590,0.595,1724900,0.595 20220513,0.595,0.605,0.590,0.600,800100,0.600 20220517,0.600,0.605,0.590,0.590,887900,0.590 20220518,0.590,0.600,0.580,0.600,2837900,0.600 20220519,0.590,0.595,0.585,0.585,535000,0.585 20220520,0.590,0.595,0.585,0.585,530700,0.585 20220523,0.585,0.595,0.585,0.585,190700,0.585 20220524,0.590,0.590,0.585,0.585,414900,0.585