Date,Open,High,Low,Close,Volume 20201209,1.350,1.370,1.340,1.350,5167200 20201210,1.360,1.360,1.330,1.340,10701300 20201211,1.350,1.400,1.330,1.380,16697800 20201214,1.390,1.430,1.380,1.430,14040200 20201215,1.440,1.460,1.400,1.430,26572100 20201216,1.440,1.450,1.420,1.450,13274100 20201217,1.440,1.440,1.410,1.420,9314800 20201218,1.400,1.450,1.400,1.430,24419200 20201221,1.430,1.450,1.420,1.440,8785500 20201222,1.430,1.440,1.410,1.420,7340700 20201223,1.420,1.440,1.410,1.420,9033900 20201224,1.430,1.430,1.410,1.430,4945600 20201228,1.430,1.440,1.420,1.440,11011400 20201229,1.440,1.440,1.420,1.430,4359600 20201230,1.430,1.450,1.420,1.440,6438200 20201231,1.430,1.430,1.400,1.410,6156900 20210104,1.420,1.440,1.400,1.440,6897800 20210105,1.420,1.430,1.410,1.430,6355200 20210106,1.420,1.450,1.420,1.440,11809300 20210107,1.440,1.460,1.430,1.450,7733800 20210108,1.440,1.470,1.440,1.460,9988600 20210111,1.460,1.490,1.450,1.470,6970800 20210112,1.470,1.490,1.460,1.480,9691200 20210113,1.490,1.520,1.470,1.510,24167100 20210114,1.510,1.530,1.490,1.520,10039300 20210115,1.530,1.560,1.510,1.560,21875800 20210118,1.550,1.570,1.520,1.550,14943300 20210119,1.550,1.570,1.540,1.570,14595700 20210120,1.560,1.570,1.520,1.520,26467500 20210121,1.530,1.530,1.440,1.480,24295700 20210122,1.480,1.480,1.420,1.440,17650000 20210125,1.440,1.450,1.420,1.430,8859700 20210126,1.430,1.440,1.380,1.400,15890600 20210127,1.410,1.440,1.410,1.430,12157400 20210128,1.420,1.450,1.420,1.440,16695500 20210129,1.440,1.460,1.430,1.440,11584100 20210201,1.430,1.450,1.430,1.440,12686900 20210202,1.440,1.470,1.430,1.460,8571700 20210203,1.450,1.470,1.440,1.450,9663300 20210204,1.440,1.450,1.430,1.440,3382400 20210205,1.440,1.440,1.410,1.430,5584600 20210208,1.430,1.440,1.410,1.430,9633100 20210209,1.430,1.450,1.410,1.440,13026600 20210210,1.440,1.440,1.400,1.410,6690000 20210211,1.420,1.440,1.410,1.430,4572200 20210215,1.440,1.440,1.400,1.410,6843400 20210216,1.420,1.440,1.420,1.440,8040100 20210217,1.430,1.440,1.420,1.430,3870500 20210218,1.430,1.460,1.430,1.440,17462400 20210219,1.440,1.450,1.430,1.440,17880600 20210222,1.440,1.440,1.410,1.410,3615400 20210223,1.410,1.420,1.400,1.400,4111200 20210224,1.400,1.420,1.370,1.380,10274900 20210225,1.380,1.410,1.370,1.370,7655000 20210226,1.360,1.380,1.350,1.380,8001100 20210301,1.370,1.390,1.360,1.360,7823250 20210302,1.380,1.380,1.330,1.340,13864200 20210303,1.340,1.350,1.330,1.340,7685100 20210304,1.330,1.360,1.330,1.340,7794900 20210305,1.340,1.350,1.330,1.340,8413800