Date,Open,High,Low,Close,Volume,AdjustedClose 20230313,0.620,0.625,0.615,0.620,271500,0.620 20230314,0.620,0.625,0.620,0.620,64200,0.620 20230315,0.620,0.625,0.620,0.625,97400,0.625 20230316,0.625,0.625,0.625,0.625,1400,0.625 20230317,0.625,0.625,0.625,0.625,2400,0.625 20230320,0.625,0.630,0.620,0.630,259000,0.630 20230321,0.630,0.635,0.620,0.630,470700,0.630 20230322,0.635,0.640,0.630,0.640,332500,0.640 20230323,0.635,0.635,0.625,0.625,20300,0.625 20230324,0.635,0.635,0.630,0.630,92600,0.630 20230327,0.635,0.635,0.630,0.635,127300,0.635 20230328,0.635,0.635,0.630,0.630,89000,0.630 20230329,0.630,0.650,0.630,0.645,369500,0.645 20230330,0.645,0.655,0.645,0.655,401900,0.655 20230331,0.650,0.660,0.650,0.660,361200,0.660 20230403,0.660,0.660,0.655,0.660,313300,0.660 20230404,0.660,0.680,0.655,0.670,457800,0.670 20230405,0.670,0.675,0.655,0.655,209700,0.655 20230406,0.655,0.670,0.655,0.665,247700,0.665 20230410,0.665,0.680,0.665,0.680,331300,0.680 20230411,0.680,0.685,0.680,0.685,270700,0.685 20230412,0.685,0.685,0.670,0.675,272000,0.675 20230413,0.675,0.680,0.675,0.680,80200,0.680 20230414,0.680,0.690,0.675,0.680,259000,0.680 20230417,0.680,0.695,0.675,0.680,815000,0.680 20230418,0.685,0.690,0.675,0.680,133200,0.680 20230419,0.680,0.680,0.655,0.665,515600,0.665 20230420,0.665,0.675,0.660,0.670,189700,0.670 20230421,0.670,0.670,0.665,0.670,153600,0.670 20230424,0.670,0.670,0.655,0.655,380700,0.655 20230425,0.660,0.665,0.660,0.665,229200,0.665 20230426,0.670,0.670,0.655,0.655,310300,0.655 20230427,0.610,0.620,0.605,0.605,610900,0.605 20230428,0.605,0.620,0.600,0.615,245400,0.615 20230502,0.615,0.620,0.600,0.615,522800,0.615 20230503,0.615,0.615,0.610,0.615,219700,0.615 20230504,0.615,0.615,0.610,0.610,145500,0.610 20230505,0.615,0.615,0.610,0.615,176700,0.615 20230508,0.615,0.615,0.615,0.615,44400,0.615 20230509,0.615,0.615,0.610,0.610,104600,0.610 20230510,0.615,0.625,0.615,0.625,152700,0.625 20230511,0.625,0.625,0.625,0.625,122600,0.625 20230512,0.620,0.625,0.620,0.625,32400,0.625 20230515,0.570,0.570,0.555,0.570,447100,0.570 20230516,0.565,0.580,0.565,0.580,208200,0.580 20230517,0.580,0.580,0.575,0.575,46700,0.575 20230518,0.575,0.585,0.575,0.585,153600,0.585 20230519,0.580,0.600,0.570,0.595,85300,0.595 20230522,0.575,0.590,0.570,0.580,147400,0.580 20230523,0.570,0.580,0.570,0.580,61300,0.580 20230524,0.570,0.585,0.570,0.580,119500,0.580 20230525,0.580,0.585,0.570,0.575,82700,0.575 20230526,0.580,0.580,0.570,0.575,50000,0.575 20230529,0.575,0.585,0.575,0.585,37400,0.585 20230530,0.585,0.595,0.585,0.590,55600,0.590 20230531,0.590,0.600,0.590,0.600,97800,0.600 20230601,0.595,0.600,0.580,0.590,132100,0.590 20230605,0.595,0.605,0.595,0.600,313800,0.600 20230606,0.600,0.610,0.595,0.610,231800,0.610 20230607,0.605,0.610,0.595,0.605,18600,0.605