Date,Open,High,Low,Close,Volume 20200624,1.160,1.180,1.160,1.170,7323800 20200625,1.160,1.190,1.160,1.180,8157000 20200626,1.190,1.200,1.170,1.180,8324000 20200629,1.180,1.190,1.170,1.170,5065700 20200630,1.190,1.200,1.180,1.190,10089100 20200701,1.200,1.210,1.170,1.200,7741800 20200702,1.200,1.210,1.180,1.210,8127200 20200703,1.210,1.220,1.190,1.210,6150600 20200706,1.200,1.220,1.190,1.210,4197100 20200707,1.210,1.230,1.200,1.230,7375100 20200708,1.220,1.250,1.200,1.240,10132500 20200709,1.240,1.250,1.220,1.220,3428000 20200713,1.250,1.250,1.210,1.230,8049900 20200714,1.220,1.230,1.210,1.220,5155290 20200715,1.230,1.230,1.180,1.180,10008000 20200716,1.180,1.220,1.160,1.170,14209300 20200717,1.180,1.200,1.170,1.200,6405400 20200720,1.210,1.210,1.180,1.200,3278100 20200721,1.200,1.230,1.190,1.230,9932300 20200722,1.220,1.230,1.200,1.220,2565800 20200723,1.220,1.260,1.210,1.260,10877800 20200724,1.240,1.260,1.220,1.260,7735700 20200727,1.250,1.270,1.240,1.260,6664900 20200728,1.260,1.300,1.260,1.300,16723000 20200729,1.290,1.310,1.270,1.310,14477600 20200730,1.310,1.360,1.300,1.350,22983200 20200803,1.360,1.370,1.320,1.320,14935300 20200804,1.310,1.400,1.310,1.370,20313200 20200805,1.370,1.390,1.330,1.360,13203700 20200806,1.370,1.390,1.340,1.380,7332800 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