Date,Open,High,Low,Close,Volume,AdjustedClose 20221228,0.305,0.310,0.300,0.305,210100,0.305 20221229,0.305,0.310,0.300,0.310,90900,0.310 20221230,0.300,0.305,0.300,0.305,106300,0.305 20230103,0.305,0.310,0.300,0.310,196500,0.310 20230104,0.310,0.310,0.300,0.310,100400,0.310 20230105,0.310,0.315,0.305,0.315,295000,0.315 20230106,0.320,0.320,0.310,0.315,67300,0.315 20230109,0.315,0.330,0.315,0.330,522800,0.330 20230110,0.325,0.330,0.320,0.325,463200,0.325 20230111,0.325,0.330,0.320,0.320,665300,0.320 20230112,0.320,0.325,0.315,0.320,246300,0.320 20230113,0.320,0.325,0.315,0.315,54300,0.315 20230116,0.315,0.320,0.310,0.320,280300,0.320 20230117,0.310,0.315,0.305,0.310,556300,0.310 20230118,0.315,0.315,0.310,0.310,49800,0.310 20230119,0.310,0.315,0.310,0.315,323500,0.315 20230120,0.315,0.315,0.310,0.315,227800,0.315 20230125,0.315,0.320,0.310,0.315,251500,0.315 20230126,0.315,0.330,0.315,0.325,751800,0.325 20230127,0.335,0.365,0.335,0.360,4364500,0.360 20230130,0.360,0.380,0.350,0.360,2615200,0.360 20230131,0.355,0.355,0.345,0.350,142300,0.350 20230201,0.350,0.355,0.350,0.350,87600,0.350 20230202,0.355,0.365,0.350,0.355,638800,0.355 20230203,0.355,0.360,0.350,0.350,462500,0.350 20230206,0.350,0.370,0.350,0.360,629400,0.360 20230207,0.360,0.365,0.355,0.355,252700,0.355 20230208,0.355,0.365,0.350,0.360,324600,0.360 20230209,0.355,0.360,0.350,0.360,309300,0.360 20230210,0.355,0.360,0.345,0.360,695300,0.360 20230213,0.350,0.355,0.350,0.355,399200,0.355 20230214,0.350,0.355,0.340,0.355,394500,0.355 20230215,0.350,0.350,0.340,0.340,479100,0.340 20230216,0.335,0.350,0.335,0.345,702600,0.345 20230217,0.340,0.345,0.335,0.340,245500,0.340 20230220,0.340,0.340,0.335,0.335,462000,0.335 20230221,0.340,0.345,0.335,0.340,334700,0.340 20230222,0.335,0.340,0.335,0.335,270400,0.335 20230223,0.340,0.345,0.335,0.340,120000,0.340 20230224,0.335,0.345,0.335,0.345,119200,0.345 20230227,0.335,0.335,0.325,0.325,654000,0.325 20230228,0.330,0.335,0.330,0.335,332900,0.335 20230301,0.330,0.340,0.330,0.335,283400,0.335 20230302,0.340,0.340,0.330,0.335,75500,0.335 20230303,0.335,0.350,0.335,0.335,185800,0.335 20230306,0.335,0.340,0.335,0.340,92100,0.340 20230307,0.340,0.350,0.330,0.335,326700,0.335 20230308,0.345,0.345,0.330,0.330,46200,0.330 20230309,0.335,0.340,0.330,0.330,98900,0.330 20230310,0.340,0.340,0.325,0.325,177000,0.325 20230313,0.325,0.325,0.320,0.320,270300,0.320 20230314,0.320,0.320,0.305,0.315,118800,0.315 20230315,0.315,0.320,0.310,0.315,79300,0.315 20230316,0.315,0.315,0.315,0.315,65700,0.315 20230317,0.325,0.340,0.325,0.340,383400,0.340 20230320,0.340,0.340,0.320,0.330,288300,0.330 20230321,0.330,0.330,0.315,0.320,153800,0.320 20230322,0.325,0.330,0.325,0.330,222000,0.330 20230323,0.330,0.340,0.320,0.335,316500,0.335 20230324,0.335,0.340,0.325,0.325,93300,0.325