Date,Open,High,Low,Close,Volume,AdjustedClose 20230308,0.610,0.610,0.595,0.605,35200,0.605 20230309,0.600,0.600,0.595,0.600,16500,0.600 20230310,0.600,0.600,0.600,0.600,12000,0.600 20230314,0.600,0.600,0.595,0.595,4000,0.595 20230315,0.620,0.620,0.620,0.620,12000,0.620 20230316,0.620,0.620,0.595,0.610,37600,0.610 20230317,0.600,0.615,0.600,0.610,30400,0.610 20230321,0.600,0.600,0.595,0.595,24400,0.595 20230322,0.595,0.600,0.595,0.595,90300,0.595 20230323,0.595,0.600,0.595,0.600,12500,0.600 20230324,0.600,0.600,0.600,0.600,232100,0.600 20230328,0.600,0.615,0.595,0.615,64100,0.615 20230329,0.615,0.620,0.615,0.620,38800,0.620 20230330,0.600,0.635,0.600,0.635,81300,0.635 20230331,0.640,0.680,0.635,0.680,286700,0.680 20230403,0.700,0.830,0.700,0.800,598900,0.800 20230404,0.820,0.820,0.790,0.810,161900,0.810 20230405,0.815,0.820,0.805,0.810,96000,0.810 20230406,0.830,0.900,0.810,0.895,239000,0.895 20230410,0.900,0.980,0.900,0.970,959900,0.970 20230411,0.980,0.980,0.960,0.970,330600,0.970 20230412,0.965,0.970,0.900,0.960,457400,0.960 20230413,0.955,0.955,0.925,0.925,105700,0.925 20230414,0.910,0.910,0.820,0.820,266600,0.820 20230418,0.865,0.880,0.760,0.770,938000,0.770 20230419,0.755,0.755,0.665,0.685,193300,0.685 20230420,0.685,0.750,0.685,0.750,29000,0.750 20230421,0.715,0.715,0.705,0.705,8000,0.705 20230424,0.720,0.745,0.700,0.710,131700,0.710 20230425,0.745,0.785,0.745,0.765,307100,0.765 20230426,0.790,0.800,0.770,0.800,202600,0.800 20230427,0.795,0.800,0.780,0.790,110000,0.790 20230428,0.770,0.770,0.750,0.750,49300,0.750 20230502,0.750,0.760,0.750,0.750,57700,0.750 20230503,0.780,0.790,0.780,0.790,112600,0.790 20230505,0.795,0.795,0.770,0.770,220000,0.770 20230508,0.755,0.755,0.750,0.750,111000,0.750 20230509,0.750,0.750,0.750,0.750,1900,0.750 20230510,0.740,0.765,0.735,0.740,119300,0.740 20230511,0.725,0.750,0.725,0.750,1800,0.750 20230512,0.750,0.750,0.750,0.750,10000,0.750 20230517,0.700,0.700,0.700,0.700,4000,0.700 20230522,0.720,0.735,0.720,0.735,5200,0.735 20230523,0.700,0.725,0.700,0.725,20000,0.725 20230524,0.740,0.740,0.740,0.740,4000,0.740 20230526,0.700,0.700,0.700,0.700,1500,0.700 20230529,0.690,0.690,0.680,0.690,6000,0.690 20230530,0.650,0.655,0.640,0.650,47700,0.650 20230601,0.700,0.740,0.700,0.740,7000,0.740