Date,Open,High,Low,Close,Volume,AdjustedClose 20240415,0.260,0.260,0.250,0.250,20000,0.250 20240417,0.250,0.250,0.250,0.250,1000,0.250 20240418,0.250,0.250,0.250,0.250,3100,0.250 20240425,0.260,0.260,0.260,0.260,10000,0.260 20240429,0.260,0.260,0.250,0.250,33600,0.250 20240502,0.250,0.250,0.250,0.250,11800,0.250 20240503,0.250,0.250,0.245,0.245,18500,0.245 20240508,0.250,0.250,0.250,0.250,33200,0.250 20240510,0.250,0.250,0.245,0.250,66500,0.250 20240513,0.255,0.260,0.250,0.255,100400,0.255 20240515,0.250,0.250,0.250,0.250,25000,0.250 20240517,0.255,0.260,0.255,0.255,60000,0.255 20240520,0.255,0.255,0.255,0.255,19500,0.255 20240523,0.250,0.250,0.250,0.250,27700,0.250 20240524,0.255,0.255,0.245,0.255,37900,0.255 20240527,0.245,0.245,0.240,0.240,65000,0.240 20240528,0.250,0.250,0.250,0.250,38200,0.250 20240529,0.250,0.250,0.250,0.250,1300,0.250 20240530,0.250,0.250,0.250,0.250,1400,0.250 20240603,0.245,0.245,0.245,0.245,30000,0.245 20240604,0.250,0.260,0.245,0.245,80100,0.245 20240605,0.255,0.260,0.255,0.260,49100,0.260 20240606,0.260,0.260,0.260,0.260,6000,0.260 20240607,0.260,0.260,0.260,0.260,26100,0.260 20240610,0.260,0.260,0.255,0.255,52000,0.255 20240611,0.260,0.260,0.260,0.260,20000,0.260 20240613,0.260,0.260,0.260,0.260,45500,0.260 20240614,0.260,0.260,0.260,0.260,25000,0.260 20240619,0.260,0.260,0.260,0.260,29600,0.260 20240620,0.265,0.270,0.265,0.270,68600,0.270 20240624,0.265,0.265,0.260,0.260,12300,0.260 20240625,0.260,0.260,0.260,0.260,16000,0.260 20240626,0.260,0.265,0.260,0.265,29000,0.265 20240628,0.265,0.265,0.265,0.265,3000,0.265 20240701,0.265,0.265,0.265,0.265,5000,0.265 20240703,0.270,0.270,0.270,0.270,23600,0.270 20240704,0.260,0.265,0.260,0.265,7000,0.265 20240705,0.260,0.260,0.255,0.255,35000,0.255 20240708,0.260,0.260,0.255,0.260,32000,0.260 20240709,0.255,0.255,0.255,0.255,60100,0.255 20240710,0.255,0.255,0.255,0.255,2000,0.255