Date,Open,High,Low,Close,Volume,AdjustedClose 20220301,1.350,1.370,1.350,1.350,1953000,1.350 20220302,1.350,1.380,1.350,1.370,1452800,1.370 20220303,1.380,1.400,1.380,1.380,2598900,1.380 20220304,1.380,1.380,1.370,1.380,597100,1.380 20220307,1.370,1.380,1.350,1.350,1044400,1.350 20220308,1.350,1.360,1.330,1.340,2088600,1.340 20220309,1.350,1.370,1.340,1.360,1872300,1.360 20220310,1.360,1.370,1.350,1.350,1545800,1.350 20220311,1.360,1.370,1.350,1.370,743288,1.370 20220314,1.370,1.370,1.350,1.350,987900,1.350 20220315,1.360,1.370,1.340,1.370,1688800,1.370 20220316,1.370,1.370,1.350,1.360,1519900,1.360 20220317,1.370,1.400,1.360,1.390,2768300,1.390 20220318,1.390,1.390,1.370,1.380,1622200,1.380 20220321,1.390,1.400,1.380,1.390,1518500,1.390 20220322,1.380,1.390,1.370,1.380,2250100,1.380 20220323,1.380,1.390,1.370,1.380,1113400,1.380 20220324,1.380,1.400,1.370,1.400,3452300,1.400 20220325,1.400,1.420,1.390,1.410,3698400,1.410 20220328,1.400,1.420,1.400,1.410,996900,1.410 20220329,1.410,1.420,1.400,1.410,1349600,1.410 20220330,1.420,1.420,1.400,1.410,581700,1.410 20220331,1.410,1.410,1.390,1.390,1203300,1.390 20220401,1.390,1.410,1.380,1.390,828500,1.390 20220404,1.410,1.410,1.400,1.400,230400,1.400 20220405,1.410,1.430,1.400,1.420,2057700,1.420 20220406,1.410,1.420,1.410,1.420,550300,1.420 20220407,1.410,1.420,1.390,1.410,1528200,1.410 20220408,1.410,1.420,1.390,1.400,852200,1.400 20220411,1.400,1.400,1.390,1.390,656300,1.390 20220412,1.390,1.390,1.380,1.380,769300,1.380 20220413,1.390,1.400,1.380,1.390,1550700,1.390 20220414,1.390,1.410,1.380,1.380,1682800,1.380 20220418,1.380,1.400,1.380,1.390,715700,1.390 20220419,1.390,1.400,1.380,1.390,533800,1.390 20220420,1.390,1.400,1.390,1.390,524700,1.390 20220421,1.400,1.420,1.400,1.410,1639300,1.410 20220422,1.410,1.420,1.400,1.410,630500,1.410 20220425,1.400,1.430,1.400,1.430,1886000,1.430 20220426,1.420,1.440,1.420,1.430,1133900,1.430 20220427,1.420,1.430,1.410,1.420,1439500,1.420 20220428,1.430,1.440,1.420,1.430,648200,1.430 20220429,1.430,1.440,1.420,1.420,1577800,1.420 20220504,1.420,1.430,1.400,1.400,3041300,1.400 20220505,1.420,1.420,1.400,1.410,1034600,1.410 20220506,1.400,1.420,1.400,1.410,1120500,1.410 20220509,1.400,1.400,1.380,1.380,1594600,1.380 20220510,1.380,1.380,1.360,1.360,2587300,1.360 20220511,1.360,1.370,1.350,1.360,2534700,1.360 20220512,1.360,1.370,1.340,1.360,3906600,1.360 20220513,1.360,1.370,1.350,1.360,1477900,1.360 20220517,1.360,1.360,1.340,1.360,2170300,1.360 20220518,1.360,1.360,1.350,1.360,302900,1.360 20220519,1.350,1.360,1.340,1.360,720500,1.360 20220520,1.360,1.370,1.350,1.350,779800,1.350 20220523,1.360,1.370,1.350,1.370,321900,1.370 20220524,1.370,1.370,1.350,1.350,831300,1.350 20220525,1.360,1.360,1.340,1.360,619000,1.360 20220526,1.360,1.360,1.350,1.350,278800,1.350 20220527,1.360,1.360,1.350,1.360,168300,1.360