Date,Open,High,Low,Close,Volume,AdjustedClose 20220404,1.120,1.130,1.110,1.120,4492000,1.120 20220405,1.130,1.140,1.120,1.140,13006800,1.140 20220406,1.140,1.140,1.120,1.130,6800900,1.130 20220407,1.120,1.130,1.110,1.120,6232800,1.120 20220408,1.120,1.120,1.100,1.110,3919300,1.110 20220411,1.110,1.110,1.090,1.100,3350400,1.100 20220412,1.090,1.100,1.080,1.090,6527700,1.090 20220413,1.080,1.100,1.080,1.090,3334400,1.090 20220414,1.100,1.120,1.090,1.110,14477900,1.110 20220418,1.110,1.110,1.100,1.100,1473300,1.100 20220419,1.100,1.120,1.090,1.090,7312500,1.090 20220420,1.100,1.120,1.090,1.110,8869400,1.110 20220421,1.110,1.140,1.100,1.140,16396600,1.140 20220422,1.130,1.140,1.120,1.140,7362900,1.140 20220425,1.130,1.140,1.120,1.130,5978300,1.130 20220426,1.130,1.150,1.120,1.140,18209300,1.140 20220427,1.130,1.150,1.130,1.140,15087500,1.140 20220428,1.140,1.160,1.140,1.150,6132500,1.150 20220429,1.160,1.180,1.150,1.160,16125400,1.160 20220504,1.150,1.180,1.140,1.160,19196500,1.160 20220505,1.180,1.180,1.160,1.160,6305400,1.160 20220506,1.170,1.170,1.150,1.170,6073200,1.170 20220509,1.170,1.180,1.160,1.170,5845000,1.170 20220510,1.170,1.180,1.140,1.140,11017500,1.140 20220511,1.140,1.150,1.130,1.140,4901500,1.140 20220512,1.130,1.140,1.100,1.120,10771100,1.120 20220513,1.110,1.130,1.100,1.120,11223500,1.120 20220517,1.110,1.150,1.110,1.130,7238800,1.130 20220518,1.140,1.160,1.140,1.150,5390900,1.150 20220519,1.140,1.150,1.130,1.140,6580000,1.140 20220520,1.140,1.160,1.110,1.120,16755100,1.120 20220523,1.130,1.130,1.110,1.120,6145500,1.120 20220524,1.120,1.130,1.110,1.120,9385400,1.120 20220525,1.120,1.140,1.120,1.130,6264400,1.130 20220526,1.130,1.140,1.120,1.120,6613100,1.120 20220527,1.130,1.130,1.110,1.120,4312500,1.120 20220530,1.120,1.150,1.120,1.140,7527000,1.140 20220531,1.140,1.160,1.130,1.160,5159400,1.160 20220601,1.160,1.160,1.140,1.140,2312100,1.140 20220602,1.140,1.160,1.140,1.150,2618100,1.150 20220603,1.160,1.170,1.150,1.160,5636000,1.160 20220606,1.160,1.170,1.150,1.160,9011300,1.160 20220607,1.160,1.170,1.150,1.160,15083600,1.160 20220608,1.160,1.180,1.160,1.170,8058200,1.170 20220609,1.170,1.180,1.160,1.170,8571900,1.170 20220610,1.170,1.180,1.160,1.170,7631500,1.170 20220613,1.160,1.180,1.150,1.160,11827600,1.160 20220614,1.160,1.160,1.130,1.130,7359700,1.130 20220615,1.140,1.150,1.130,1.140,4559900,1.140 20220616,1.150,1.160,1.130,1.130,3626700,1.130 20220617,1.130,1.150,1.120,1.150,13937000,1.150 20220620,1.150,1.150,1.130,1.140,2680500,1.140 20220621,1.140,1.140,1.130,1.140,2769800,1.140 20220622,1.140,1.140,1.120,1.120,3828400,1.120 20220623,1.130,1.140,1.120,1.120,5029700,1.120 20220624,1.130,1.130,1.100,1.110,7421300,1.110 20220627,1.110,1.130,1.100,1.120,3961400,1.120 20220628,1.120,1.150,1.120,1.150,8561300,1.150 20220629,1.140,1.160,1.140,1.140,5855900,1.140 20220630,1.140,1.160,1.120,1.140,11120800,1.140