Date,Open,High,Low,Close,Volume 20200807,1.360,1.380,1.350,1.350,7919300 20200811,1.350,1.370,1.300,1.320,16083200 20200812,1.310,1.310,1.250,1.270,22535300 20200813,1.290,1.350,1.270,1.350,15904600 20200814,1.340,1.380,1.310,1.330,11029700 20200817,1.320,1.380,1.320,1.380,9646900 20200818,1.360,1.390,1.340,1.390,10419000 20200819,1.390,1.400,1.370,1.390,7174500 20200820,1.370,1.390,1.340,1.380,7123000 20200821,1.380,1.390,1.370,1.380,4129300 20200824,1.360,1.380,1.320,1.350,14948100 20200825,1.360,1.380,1.330,1.340,11270300 20200826,1.350,1.370,1.340,1.370,7259400 20200827,1.360,1.370,1.330,1.360,11682500 20200828,1.370,1.380,1.340,1.350,7656000 20200831,1.350,1.370,1.340,1.340,8898700 20200901,1.340,1.360,1.320,1.360,5561600 20200902,1.360,1.390,1.360,1.390,10014400 20200903,1.380,1.390,1.350,1.370,8785100 20200904,1.350,1.370,1.340,1.370,5995600 20200907,1.360,1.380,1.350,1.360,6029000 20200908,1.370,1.380,1.350,1.350,4204200 20200909,1.350,1.360,1.330,1.340,6836100 20200910,1.350,1.350,1.320,1.340,5893000 20200911,1.330,1.360,1.320,1.360,10229700 20200914,1.350,1.360,1.340,1.360,6641700 20200915,1.360,1.360,1.340,1.360,7220300 20200916,1.360,1.370,1.350,1.360,9643800 20200917,1.350,1.410,1.350,1.410,20183700 20200918,1.410,1.490,1.400,1.420,54538000 20200921,1.430,1.430,1.390,1.390,7484100 20200922,1.390,1.440,1.390,1.420,7491200 20200923,1.430,1.470,1.420,1.460,10728200 20200924,1.460,1.470,1.410,1.420,8284600 20200925,1.430,1.450,1.400,1.420,6090600 20200928,1.430,1.440,1.400,1.410,13051000 20200929,1.420,1.430,1.400,1.410,8981600 20200930,1.410,1.430,1.380,1.390,11698800 20201001,1.390,1.430,1.390,1.410,10310400 20201002,1.410,1.430,1.400,1.420,4852200 20201005,1.410,1.430,1.380,1.400,11277500 20201006,1.400,1.420,1.380,1.390,11651300 20201007,1.390,1.400,1.360,1.390,11305700 20201008,1.390,1.390,1.370,1.380,6829200 20201009,1.380,1.390,1.370,1.370,5179700 20201012,1.380,1.390,1.360,1.380,5104400 20201013,1.380,1.410,1.370,1.410,8340800 20201014,1.400,1.410,1.370,1.380,9369400 20201015,1.380,1.400,1.380,1.400,7642300 20201016,1.400,1.410,1.360,1.360,10670400 20201019,1.360,1.370,1.350,1.350,5928100 20201020,1.360,1.360,1.330,1.330,7710200 20201021,1.340,1.360,1.320,1.330,6169900 20201022,1.340,1.360,1.320,1.340,6911900 20201023,1.350,1.350,1.330,1.330,4368500 20201026,1.340,1.350,1.310,1.320,7161600 20201027,1.320,1.340,1.320,1.330,5629800 20201028,1.320,1.330,1.270,1.300,11328900 20201029,1.280,1.300,1.250,1.250,13293800 20201030,1.240,1.260,1.190,1.240,23632700