Date,Open,High,Low,Close,Volume,AdjustedClose 20220708,0.465,0.465,0.455,0.455,86300,0.455 20220712,0.455,0.465,0.455,0.465,79300,0.465 20220713,0.460,0.460,0.460,0.460,26500,0.460 20220714,0.455,0.455,0.455,0.455,98800,0.455 20220715,0.455,0.460,0.455,0.455,42000,0.455 20220718,0.455,0.455,0.445,0.450,211900,0.450 20220719,0.445,0.455,0.445,0.450,30100,0.450 20220720,0.450,0.460,0.450,0.450,11600,0.450 20220721,0.455,0.455,0.455,0.455,10000,0.455 20220722,0.460,0.460,0.460,0.460,26100,0.460 20220725,0.460,0.465,0.460,0.460,63000,0.460 20220726,0.465,0.465,0.460,0.465,28000,0.465 20220727,0.465,0.465,0.465,0.465,72300,0.465 20220728,0.465,0.470,0.465,0.470,154700,0.470 20220729,0.470,0.475,0.470,0.475,28000,0.475 20220801,0.470,0.475,0.465,0.475,127700,0.475 20220802,0.470,0.470,0.465,0.470,386000,0.470 20220803,0.470,0.475,0.465,0.475,200000,0.475 20220804,0.475,0.480,0.445,0.470,1344800,0.470 20220805,0.460,0.465,0.455,0.455,538300,0.455 20220808,0.460,0.465,0.460,0.460,77600,0.460 20220810,0.465,0.465,0.465,0.465,2500,0.465 20220811,0.460,0.480,0.460,0.475,523000,0.475 20220812,0.475,0.475,0.470,0.470,20000,0.470 20220815,0.470,0.475,0.470,0.475,32600,0.475 20220816,0.475,0.475,0.475,0.475,75500,0.475 20220817,0.465,0.475,0.465,0.475,527800,0.475 20220818,0.470,0.475,0.470,0.475,47000,0.475 20220819,0.480,0.480,0.480,0.480,60000,0.480 20220822,0.475,0.475,0.470,0.470,65000,0.470 20220823,0.470,0.470,0.470,0.470,13000,0.470 20220825,0.470,0.470,0.465,0.465,25000,0.465 20220826,0.465,0.470,0.465,0.470,11000,0.470 20220830,0.470,0.470,0.470,0.470,100,0.470 20220831,0.470,0.470,0.465,0.465,46400,0.465 20220901,0.455,0.455,0.455,0.455,1000,0.455 20220902,0.460,0.460,0.455,0.455,54200,0.455 20220905,0.450,0.455,0.450,0.450,76000,0.450 20220906,0.450,0.450,0.440,0.440,309100,0.440 20220907,0.440,0.445,0.440,0.440,309000,0.440 20220908,0.440,0.440,0.440,0.440,125000,0.440 20220909,0.445,0.450,0.440,0.450,174800,0.450 20220912,0.450,0.450,0.445,0.450,44700,0.450 20220914,0.445,0.445,0.440,0.445,40900,0.445 20220915,0.445,0.445,0.440,0.445,14000,0.445 20220916,0.445,0.445,0.440,0.440,90700,0.440 20220919,0.440,0.440,0.430,0.440,298200,0.440 20220920,0.435,0.450,0.435,0.450,2100,0.450 20220921,0.440,0.440,0.430,0.430,59300,0.430 20220922,0.430,0.430,0.430,0.430,117400,0.430 20220923,0.430,0.430,0.410,0.425,615300,0.425 20220926,0.415,0.415,0.400,0.405,524500,0.405 20220927,0.405,0.405,0.400,0.400,124000,0.400 20220928,0.400,0.400,0.375,0.380,964800,0.380 20220929,0.385,0.385,0.380,0.385,176600,0.385 20220930,0.375,0.385,0.375,0.380,112600,0.380 20221003,0.380,0.385,0.375,0.380,135200,0.380