Date,Open,High,Low,Close,Volume,AdjustedClose 20240320,0.590,0.590,0.585,0.585,67900,0.585 20240321,0.590,0.590,0.585,0.585,698800,0.585 20240322,0.585,0.590,0.585,0.585,549100,0.585 20240325,0.585,0.590,0.585,0.585,330000,0.585 20240326,0.590,0.590,0.580,0.585,479500,0.585 20240327,0.590,0.595,0.590,0.590,513800,0.590 20240328,0.590,0.595,0.590,0.590,379500,0.590 20240401,0.590,0.590,0.585,0.590,569300,0.590 20240402,0.590,0.590,0.585,0.590,472500,0.590 20240403,0.590,0.590,0.585,0.585,41800,0.585 20240404,0.585,0.590,0.585,0.585,519500,0.585 20240405,0.585,0.585,0.585,0.585,1523100,0.585 20240408,0.585,0.590,0.580,0.580,1990400,0.580 20240409,0.590,0.590,0.580,0.580,762900,0.580 20240411,0.585,0.585,0.580,0.580,106200,0.580 20240412,0.580,0.585,0.580,0.585,166600,0.585 20240415,0.585,0.585,0.580,0.580,1047700,0.580 20240416,0.580,0.585,0.580,0.580,929700,0.580 20240417,0.575,0.580,0.575,0.575,227200,0.575 20240418,0.575,0.590,0.575,0.590,298900,0.590 20240419,0.590,0.590,0.575,0.580,901700,0.580 20240422,0.580,0.585,0.575,0.580,623100,0.580 20240423,0.580,0.580,0.575,0.580,396200,0.580 20240424,0.580,0.585,0.575,0.575,446200,0.575 20240425,0.580,0.580,0.580,0.580,127000,0.580 20240426,0.580,0.585,0.575,0.580,910500,0.580 20240429,0.580,0.580,0.570,0.570,2082900,0.570 20240430,0.575,0.580,0.575,0.575,756800,0.575 20240502,0.580,0.580,0.570,0.570,569100,0.570 20240503,0.575,0.575,0.570,0.575,511300,0.575 20240506,0.575,0.575,0.570,0.570,415000,0.570 20240507,0.575,0.575,0.565,0.570,503700,0.570 20240508,0.575,0.580,0.575,0.580,184500,0.580 20240509,0.580,0.585,0.575,0.585,175500,0.585 20240510,0.585,0.590,0.580,0.585,537000,0.585 20240513,0.580,0.585,0.575,0.580,737100,0.580 20240514,0.580,0.585,0.580,0.585,952400,0.585 20240515,0.580,0.590,0.580,0.590,559900,0.590 20240516,0.590,0.590,0.580,0.585,659000,0.585 20240517,0.585,0.590,0.580,0.590,426500,0.590 20240520,0.590,0.590,0.580,0.585,698800,0.585 20240521,0.585,0.585,0.580,0.580,354400,0.580 20240523,0.580,0.580,0.580,0.580,76900,0.580 20240524,0.580,0.580,0.575,0.575,740300,0.575 20240527,0.580,0.580,0.575,0.575,18300,0.575 20240528,0.580,0.580,0.570,0.570,323500,0.570 20240529,0.570,0.580,0.570,0.570,806800,0.570 20240530,0.570,0.575,0.565,0.570,627800,0.570 20240531,0.570,0.575,0.570,0.575,130000,0.575 20240603,0.575,0.575,0.570,0.570,585700,0.570 20240604,0.570,0.575,0.570,0.570,491800,0.570 20240605,0.575,0.575,0.570,0.575,162500,0.575 20240606,0.575,0.580,0.575,0.580,201700,0.580 20240607,0.580,0.590,0.575,0.585,160300,0.585 20240610,0.585,0.585,0.575,0.575,42300,0.575 20240611,0.580,0.580,0.575,0.575,34000,0.575 20240612,0.580,0.585,0.575,0.575,117000,0.575 20240613,0.580,0.585,0.580,0.580,217700,0.580 20240614,0.580,0.580,0.575,0.575,262400,0.575 20240618,0.570,0.575,0.565,0.565,913700,0.565