Date,Open,High,Low,Close,Volume,AdjustedClose 20220907,0.590,0.590,0.585,0.590,281700,0.581 20220908,0.590,0.590,0.585,0.585,47100,0.576 20220909,0.585,0.590,0.580,0.580,643200,0.571 20220912,0.580,0.580,0.575,0.575,241000,0.566 20220913,0.575,0.575,0.560,0.565,1244800,0.557 20220914,0.560,0.560,0.555,0.560,445900,0.552 20220915,0.565,0.565,0.560,0.560,14800,0.552 20220916,0.565,0.570,0.560,0.560,359600,0.552 20220919,0.560,0.565,0.560,0.560,242300,0.552 20220920,0.565,0.565,0.555,0.560,349600,0.552 20220921,0.560,0.560,0.555,0.560,165700,0.552 20220922,0.560,0.560,0.555,0.555,309400,0.547 20220923,0.560,0.560,0.540,0.540,869500,0.532 20220926,0.540,0.540,0.515,0.525,1148900,0.517 20220927,0.525,0.525,0.515,0.525,543200,0.517 20220928,0.520,0.520,0.495,0.495,1646800,0.488 20220929,0.505,0.505,0.460,0.460,2527800,0.453 20220930,0.465,0.485,0.460,0.470,1204000,0.463 20221003,0.470,0.495,0.470,0.475,144700,0.468 20221004,0.480,0.505,0.480,0.495,372900,0.488 20221005,0.505,0.550,0.500,0.550,1017500,0.542 20221006,0.550,0.550,0.525,0.525,563700,0.517 20221007,0.525,0.535,0.525,0.525,76800,0.517 20221010,0.510,0.520,0.510,0.510,64900,0.502 20221011,0.545,0.545,0.525,0.525,277600,0.517 20221012,0.525,0.535,0.525,0.535,121200,0.527 20221013,0.515,0.530,0.515,0.530,542500,0.522 20221014,0.530,0.530,0.515,0.515,240000,0.507 20221017,0.535,0.535,0.515,0.535,246100,0.527 20221018,0.525,0.525,0.515,0.520,110800,0.512 20221019,0.515,0.515,0.490,0.500,266400,0.492 20221020,0.505,0.510,0.495,0.495,67300,0.488 20221021,0.495,0.495,0.480,0.485,1019100,0.478 20221025,0.485,0.510,0.485,0.510,265900,0.502 20221026,0.510,0.520,0.510,0.515,80000,0.507 20221027,0.510,0.510,0.505,0.505,65200,0.497 20221028,0.505,0.505,0.480,0.490,446000,0.483 20221031,0.520,0.520,0.495,0.495,60300,0.488 20221101,0.505,0.505,0.500,0.505,24200,0.497 20221102,0.505,0.510,0.495,0.495,42500,0.488 20221103,0.490,0.500,0.480,0.490,159900,0.483 20221104,0.495,0.500,0.490,0.490,89100,0.483 20221107,0.500,0.500,0.490,0.490,43400,0.483 20221108,0.490,0.490,0.490,0.490,300,0.483 20221109,0.485,0.490,0.485,0.485,262000,0.478 20221110,0.485,0.490,0.480,0.480,240400,0.473 20221111,0.490,0.510,0.490,0.505,254000,0.497 20221114,0.500,0.500,0.495,0.500,244100,0.492 20221115,0.500,0.510,0.490,0.505,240000,0.497 20221116,0.500,0.515,0.495,0.510,240100,0.502 20221117,0.505,0.505,0.490,0.495,109200,0.488 20221118,0.490,0.495,0.485,0.490,111100,0.483 20221121,0.485,0.495,0.475,0.480,426500,0.473 20221122,0.480,0.480,0.480,0.480,18300,0.473 20221123,0.480,0.485,0.475,0.475,51100,0.468 20221124,0.480,0.480,0.480,0.480,20000,0.473 20221125,0.480,0.480,0.475,0.475,100100,0.468 20221128,0.475,0.480,0.475,0.480,17000,0.473 20221129,0.480,0.480,0.480,0.480,67700,0.473 20221130,0.480,0.485,0.480,0.485,70000,0.478