Date,Open,High,Low,Close,Volume,AdjustedClose 20230308,0.395,0.395,0.395,0.395,5000,0.395 20230309,0.390,0.390,0.390,0.390,10000,0.390 20230310,0.390,0.390,0.385,0.390,26100,0.390 20230313,0.385,0.385,0.380,0.380,51000,0.380 20230314,0.390,0.390,0.375,0.385,85200,0.385 20230315,0.380,0.380,0.370,0.375,62200,0.375 20230317,0.375,0.375,0.370,0.375,132100,0.375 20230320,0.340,0.360,0.340,0.355,322900,0.355 20230321,0.355,0.355,0.355,0.355,20000,0.355 20230322,0.365,0.365,0.365,0.365,22000,0.365 20230323,0.365,0.365,0.350,0.350,42000,0.350 20230324,0.360,0.360,0.360,0.360,66000,0.360 20230327,0.360,0.360,0.350,0.350,248000,0.350 20230328,0.350,0.350,0.350,0.350,30000,0.350 20230329,0.350,0.355,0.350,0.355,34900,0.355 20230330,0.350,0.355,0.350,0.355,105000,0.355 20230331,0.355,0.355,0.355,0.355,47500,0.355 20230403,0.355,0.355,0.355,0.355,10000,0.355 20230404,0.365,0.365,0.360,0.360,38400,0.360 20230406,0.360,0.360,0.360,0.360,27000,0.360 20230410,0.360,0.360,0.360,0.360,13500,0.360 20230411,0.360,0.365,0.355,0.355,145400,0.355 20230412,0.360,0.370,0.355,0.355,76100,0.355 20230413,0.360,0.360,0.350,0.350,105200,0.350 20230414,0.355,0.355,0.345,0.350,381600,0.350 20230417,0.355,0.355,0.355,0.355,40100,0.355 20230418,0.355,0.355,0.355,0.355,91900,0.355 20230419,0.360,0.360,0.360,0.360,3000,0.360 20230420,0.360,0.360,0.360,0.360,100000,0.360 20230421,0.360,0.360,0.360,0.360,48800,0.360 20230424,0.360,0.360,0.360,0.360,34200,0.360 20230425,0.355,0.355,0.350,0.350,435200,0.350 20230426,0.355,0.355,0.355,0.355,94000,0.355 20230427,0.355,0.355,0.350,0.355,61000,0.355 20230502,0.355,0.355,0.355,0.355,398200,0.355 20230503,0.355,0.355,0.350,0.355,196200,0.355 20230504,0.355,0.355,0.340,0.350,579200,0.350 20230505,0.350,0.350,0.350,0.350,50000,0.350 20230508,0.350,0.350,0.335,0.340,387400,0.340 20230509,0.335,0.345,0.330,0.345,125700,0.345 20230510,0.345,0.355,0.345,0.355,121500,0.355 20230511,0.350,0.350,0.350,0.350,196600,0.350 20230512,0.355,0.355,0.355,0.355,10700,0.355 20230515,0.350,0.350,0.335,0.335,268300,0.335 20230516,0.340,0.340,0.340,0.340,19800,0.340 20230517,0.340,0.340,0.340,0.340,30000,0.340 20230518,0.335,0.335,0.335,0.335,145000,0.335 20230519,0.340,0.340,0.340,0.340,31500,0.340 20230522,0.345,0.345,0.340,0.340,65000,0.340 20230523,0.340,0.355,0.340,0.355,116000,0.355 20230524,0.340,0.340,0.335,0.335,60000,0.335 20230525,0.335,0.335,0.330,0.330,244900,0.330 20230526,0.335,0.340,0.330,0.340,34500,0.340 20230529,0.340,0.340,0.335,0.335,47600,0.335