Date,Open,High,Low,Close,Volume,AdjustedClose 20230308,0.385,0.390,0.380,0.385,1884900,0.385 20230309,0.385,0.385,0.370,0.370,2095600,0.370 20230310,0.370,0.375,0.360,0.360,1610200,0.360 20230313,0.360,0.370,0.355,0.365,2643200,0.365 20230314,0.365,0.370,0.360,0.360,1087700,0.360 20230315,0.365,0.380,0.365,0.370,2363200,0.370 20230316,0.365,0.365,0.360,0.360,626600,0.360 20230317,0.365,0.365,0.355,0.360,3023100,0.360 20230320,0.360,0.360,0.355,0.355,1700600,0.355 20230321,0.360,0.360,0.345,0.350,2274300,0.350 20230322,0.350,0.350,0.340,0.345,1664500,0.345 20230323,0.340,0.345,0.335,0.335,1773100,0.335 20230324,0.340,0.340,0.330,0.335,1491700,0.335 20230327,0.335,0.335,0.300,0.305,4700000,0.305 20230328,0.305,0.310,0.295,0.295,4031800,0.295 20230329,0.305,0.310,0.300,0.310,1678900,0.310 20230330,0.310,0.320,0.310,0.315,1744700,0.315 20230331,0.315,0.325,0.315,0.320,2803500,0.320 20230403,0.325,0.340,0.320,0.325,4581000,0.325 20230404,0.330,0.330,0.325,0.325,1274400,0.325 20230405,0.325,0.325,0.305,0.305,2434800,0.305 20230406,0.305,0.310,0.305,0.310,1515700,0.310 20230410,0.310,0.310,0.295,0.300,9184100,0.300 20230411,0.300,0.300,0.290,0.290,5514500,0.290 20230412,0.290,0.290,0.285,0.290,1682300,0.290 20230413,0.290,0.305,0.285,0.295,4717100,0.295 20230414,0.300,0.300,0.290,0.290,2309000,0.290 20230417,0.290,0.290,0.265,0.270,7232500,0.270 20230418,0.270,0.275,0.265,0.265,3430000,0.265 20230419,0.265,0.270,0.255,0.255,4248600,0.255 20230420,0.250,0.260,0.250,0.250,2509900,0.250 20230421,0.250,0.280,0.250,0.270,5464900,0.270 20230424,0.270,0.280,0.270,0.280,2117300,0.280 20230425,0.280,0.285,0.270,0.270,1357600,0.270 20230426,0.270,0.270,0.260,0.260,1347200,0.260 20230427,0.260,0.265,0.255,0.260,1780000,0.260 20230428,0.260,0.265,0.260,0.260,803600,0.260 20230502,0.265,0.270,0.255,0.255,1729900,0.255 20230503,0.255,0.255,0.250,0.255,1334700,0.255 20230504,0.250,0.250,0.240,0.245,1864700,0.245 20230505,0.245,0.255,0.240,0.250,2635100,0.250 20230508,0.250,0.255,0.245,0.250,1172600,0.250 20230509,0.250,0.265,0.240,0.240,2882200,0.240 20230510,0.245,0.245,0.230,0.235,4041700,0.235 20230511,0.235,0.240,0.205,0.205,9853300,0.205 20230512,0.205,0.215,0.200,0.210,3880700,0.210 20230515,0.210,0.210,0.200,0.200,3271100,0.200 20230516,0.199,0.199,0.193,0.199,3218900,0.199 20230517,0.196,0.210,0.195,0.210,3074300,0.210 20230518,0.210,0.215,0.200,0.210,4318900,0.210 20230519,0.215,0.220,0.210,0.220,2746300,0.220 20230522,0.220,0.230,0.215,0.220,3188200,0.220 20230523,0.225,0.245,0.220,0.235,3966100,0.235 20230524,0.240,0.250,0.230,0.230,3651400,0.230 20230525,0.230,0.230,0.225,0.225,612600,0.225 20230526,0.230,0.230,0.220,0.220,718200,0.220 20230529,0.225,0.230,0.220,0.225,1030900,0.225 20230530,0.230,0.235,0.225,0.235,1098000,0.235 20230531,0.230,0.230,0.215,0.215,14463900,0.215 20230601,0.215,0.215,0.189,0.200,9857700,0.200