Date,Open,High,Low,Close,Volume,AdjustedClose 20220901,0.033,0.034,0.033,0.033,1519200,0.033 20220902,0.032,0.033,0.032,0.033,850000,0.033 20220905,0.033,0.034,0.031,0.031,15576800,0.031 20220906,0.031,0.032,0.031,0.031,4623200,0.031 20220907,0.031,0.032,0.031,0.031,3688900,0.031 20220908,0.031,0.031,0.030,0.031,2590000,0.031 20220909,0.031,0.032,0.031,0.032,4213100,0.032 20220912,0.032,0.034,0.032,0.032,16228700,0.032 20220913,0.032,0.032,0.031,0.032,3710000,0.032 20220914,0.031,0.032,0.030,0.032,4817700,0.032 20220915,0.032,0.032,0.031,0.031,1355300,0.031 20220916,0.033,0.034,0.031,0.031,20478400,0.031 20220919,0.032,0.032,0.030,0.031,5494100,0.031 20220920,0.030,0.031,0.030,0.031,5552200,0.031 20220921,0.030,0.031,0.030,0.031,1525000,0.031 20220922,0.030,0.031,0.030,0.030,7170600,0.030 20220923,0.030,0.031,0.029,0.029,3734400,0.029 20220926,0.029,0.030,0.028,0.030,3887000,0.030 20220927,0.029,0.030,0.029,0.029,975200,0.029 20220928,0.029,0.029,0.027,0.028,3840100,0.028 20220929,0.028,0.029,0.028,0.029,3447000,0.029 20220930,0.029,0.029,0.028,0.029,420200,0.029 20221003,0.028,0.028,0.028,0.028,2382000,0.028 20221004,0.028,0.030,0.028,0.029,4069200,0.029 20221005,0.029,0.029,0.029,0.029,3185400,0.029 20221006,0.030,0.030,0.028,0.028,2429800,0.028 20221007,0.029,0.029,0.028,0.029,520600,0.029 20221010,0.028,0.028,0.027,0.028,3440000,0.028 20221011,0.027,0.027,0.026,0.027,6171700,0.027 20221012,0.027,0.027,0.026,0.027,1510800,0.027 20221013,0.026,0.026,0.024,0.025,3874000,0.025 20221014,0.025,0.026,0.024,0.025,5983200,0.025 20221017,0.024,0.024,0.022,0.023,6515400,0.023 20221018,0.023,0.024,0.022,0.023,7109200,0.023 20221019,0.022,0.023,0.022,0.022,2982800,0.022 20221020,0.022,0.022,0.020,0.022,4900600,0.022 20221021,0.022,0.023,0.021,0.022,4142200,0.022 20221025,0.022,0.022,0.021,0.021,3740600,0.021 20221026,0.022,0.023,0.021,0.022,12444200,0.022 20221027,0.022,0.022,0.021,0.021,358700,0.021 20221028,0.021,0.022,0.020,0.021,3454400,0.021 20221031,0.021,0.021,0.020,0.020,780300,0.020 20221101,0.020,0.022,0.019,0.021,9706000,0.021 20221102,0.021,0.022,0.020,0.020,3323100,0.020 20221103,0.020,0.021,0.020,0.020,1700000,0.020 20221104,0.020,0.021,0.020,0.021,2621000,0.021 20221107,0.020,0.021,0.020,0.020,1042000,0.020 20221108,0.020,0.020,0.019,0.019,1318000,0.019 20221109,0.019,0.021,0.019,0.020,3792600,0.020 20221110,0.020,0.020,0.019,0.019,581000,0.019 20221111,0.020,0.021,0.020,0.021,3646800,0.021 20221114,0.021,0.021,0.019,0.019,1008500,0.019 20221115,0.020,0.021,0.020,0.020,776700,0.020 20221116,0.020,0.024,0.020,0.023,21979400,0.023 20221117,0.022,0.023,0.021,0.021,3018300,0.021 20221118,0.021,0.022,0.020,0.021,2718200,0.021 20221121,0.021,0.021,0.019,0.020,4570500,0.020 20221122,0.020,0.021,0.020,0.021,3064000,0.021 20221123,0.021,0.021,0.020,0.020,1803000,0.020 20221124,0.020,0.022,0.020,0.022,4568600,0.022