Date,Open,High,Low,Close,Volume 20191127,1.240,1.250,1.230,1.240,9087100 20191202,1.260,1.290,1.240,1.240,17540800 20191203,1.240,1.240,1.220,1.240,8820900 20191204,1.230,1.240,1.220,1.240,7756500 20191205,1.230,1.240,1.230,1.230,2884500 20191206,1.230,1.240,1.220,1.220,6955800 20191209,1.220,1.230,1.220,1.230,2586100 20191210,1.230,1.230,1.210,1.220,6344500 20191211,1.220,1.220,1.210,1.220,2907700 20191212,1.220,1.220,1.210,1.210,3131100 20191213,1.210,1.220,1.180,1.190,14820600 20191216,1.190,1.200,1.180,1.190,6735300 20191217,1.190,1.210,1.180,1.180,6866400 20191218,1.190,1.220,1.180,1.220,10556400 20191219,1.210,1.220,1.190,1.200,8644400 20191220,1.200,1.230,1.200,1.220,14996400 20191223,1.230,1.240,1.220,1.230,5736400 20191224,1.230,1.240,1.220,1.230,2586300 20191226,1.230,1.240,1.220,1.240,2592900 20191227,1.230,1.250,1.230,1.240,7645800 20191230,1.250,1.250,1.230,1.240,1507700 20191231,1.240,1.240,1.230,1.240,1906300 20200102,1.240,1.250,1.230,1.230,2138600 20200103,1.230,1.240,1.220,1.230,3969500 20200106,1.220,1.230,1.220,1.230,4316600 20200107,1.220,1.240,1.210,1.220,9984500 20200108,1.220,1.230,1.200,1.210,13746200 20200109,1.220,1.230,1.200,1.210,11116200 20200110,1.210,1.220,1.200,1.220,6181900 20200113,1.220,1.230,1.210,1.230,3556800 20200114,1.230,1.230,1.220,1.220,4164400 20200115,1.220,1.230,1.220,1.230,7674600 20200116,1.230,1.240,1.220,1.230,5875900 20200117,1.230,1.230,1.220,1.220,3935200 20200120,1.220,1.240,1.220,1.240,6751600 20200121,1.240,1.240,1.220,1.230,4700100 20200122,1.220,1.240,1.220,1.230,4913800 20200123,1.230,1.240,1.220,1.220,8593800 20200124,1.230,1.230,1.220,1.220,3672500 20200128,1.220,1.220,1.200,1.220,14188600 20200129,1.220,1.220,1.200,1.220,7078300 20200130,1.230,1.230,1.210,1.230,9208600 20200131,1.230,1.240,1.220,1.220,7239200 20200203,1.220,1.240,1.220,1.230,7717700 20200204,1.230,1.240,1.220,1.230,8811700 20200205,1.240,1.260,1.230,1.250,14867700 20200206,1.260,1.280,1.250,1.270,15446800 20200207,1.270,1.280,1.260,1.270,12807000 20200210,1.260,1.280,1.250,1.280,9613700 20200211,1.270,1.280,1.270,1.280,6456900 20200212,1.280,1.290,1.270,1.290,15786100 20200213,1.290,1.300,1.280,1.300,9453200 20200214,1.300,1.330,1.290,1.310,17163000 20200217,1.310,1.310,1.290,1.290,5711400 20200218,1.280,1.320,1.270,1.300,6098600 20200219,1.310,1.340,1.300,1.330,11230400 20200220,1.330,1.330,1.310,1.310,9996400 20200221,1.310,1.320,1.300,1.310,2672000