Date,Open,High,Low,Close,Volume,AdjustedClose 20220907,0.590,0.590,0.585,0.590,281700,0.590 20220908,0.590,0.590,0.585,0.585,47100,0.585 20220909,0.585,0.590,0.580,0.580,643200,0.580 20220912,0.580,0.580,0.575,0.575,241000,0.575 20220913,0.575,0.575,0.560,0.565,1244800,0.565 20220914,0.560,0.560,0.555,0.560,445900,0.560 20220915,0.565,0.565,0.560,0.560,14800,0.560 20220916,0.565,0.570,0.560,0.560,359600,0.560 20220919,0.560,0.565,0.560,0.560,242300,0.560 20220920,0.565,0.565,0.555,0.560,349600,0.560 20220921,0.560,0.560,0.555,0.560,165700,0.560 20220922,0.560,0.560,0.555,0.555,309400,0.555 20220923,0.560,0.560,0.540,0.540,869500,0.540 20220926,0.540,0.540,0.515,0.525,1148900,0.525 20220927,0.525,0.525,0.515,0.525,543200,0.525 20220928,0.520,0.520,0.495,0.495,1646800,0.495 20220929,0.505,0.505,0.460,0.460,2527800,0.460 20220930,0.465,0.485,0.460,0.470,1204000,0.470 20221003,0.470,0.495,0.470,0.475,144700,0.475 20221004,0.480,0.505,0.480,0.495,372900,0.495 20221005,0.505,0.550,0.500,0.550,1017500,0.550 20221006,0.550,0.550,0.525,0.525,563700,0.525 20221007,0.525,0.535,0.525,0.525,76800,0.525 20221010,0.510,0.520,0.510,0.510,64900,0.510 20221011,0.545,0.545,0.525,0.525,277600,0.525 20221012,0.525,0.535,0.525,0.535,121200,0.535 20221013,0.515,0.530,0.515,0.530,542500,0.530 20221014,0.530,0.530,0.515,0.515,240000,0.515 20221017,0.535,0.535,0.515,0.535,246100,0.535 20221018,0.525,0.525,0.515,0.520,110800,0.520 20221019,0.515,0.515,0.490,0.500,266400,0.500 20221020,0.505,0.510,0.495,0.495,67300,0.495 20221021,0.495,0.495,0.480,0.485,1019100,0.485 20221025,0.485,0.510,0.485,0.510,265900,0.510 20221026,0.510,0.520,0.510,0.515,80000,0.515 20221027,0.510,0.510,0.505,0.505,65200,0.505 20221028,0.505,0.505,0.480,0.490,446000,0.490 20221031,0.520,0.520,0.495,0.495,60300,0.495 20221101,0.505,0.505,0.500,0.505,24200,0.505 20221102,0.505,0.510,0.495,0.495,42500,0.495 20221103,0.490,0.500,0.480,0.490,159900,0.490 20221104,0.495,0.500,0.490,0.490,89100,0.490 20221107,0.500,0.500,0.490,0.490,43400,0.490 20221108,0.490,0.490,0.490,0.490,300,0.490 20221109,0.485,0.490,0.485,0.485,262000,0.485 20221110,0.485,0.490,0.480,0.480,240400,0.480 20221111,0.490,0.510,0.490,0.505,254000,0.505 20221114,0.500,0.500,0.495,0.500,244100,0.500 20221115,0.500,0.510,0.490,0.505,240000,0.505 20221116,0.500,0.515,0.495,0.510,240100,0.510 20221117,0.505,0.505,0.490,0.495,109200,0.495 20221118,0.490,0.495,0.485,0.490,111100,0.490 20221121,0.485,0.495,0.475,0.480,426500,0.480 20221122,0.480,0.480,0.480,0.480,18300,0.480 20221123,0.480,0.485,0.475,0.475,51100,0.475 20221124,0.480,0.480,0.480,0.480,20000,0.480 20221125,0.480,0.480,0.475,0.475,100100,0.475 20221128,0.475,0.480,0.475,0.480,17000,0.480 20221129,0.480,0.480,0.480,0.480,67700,0.480 20221130,0.480,0.485,0.480,0.485,70000,0.485