Date,Open,High,Low,Close,Volume 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 20201102,1.220,1.230,1.200,1.210,18039000 20201103,1.220,1.290,1.210,1.270,18204700 20201104,1.280,1.330,1.280,1.330,15154660 20201105,1.340,1.370,1.310,1.370,13836700 20201106,1.360,1.360,1.320,1.330,7613400 20201109,1.350,1.370,1.330,1.340,6327000 20201110,1.360,1.370,1.270,1.280,24975100 20201111,1.290,1.300,1.270,1.270,8470200 20201112,1.280,1.320,1.280,1.300,10432000 20201113,1.280,1.290,1.250,1.250,6451200 20201116,1.270,1.300,1.270,1.280,8201800 20201117,1.290,1.290,1.260,1.280,8789800 20201118,1.280,1.290,1.260,1.290,7249600 20201119,1.280,1.290,1.260,1.260,5697300 20201120,1.270,1.300,1.270,1.290,8422800 20201123,1.290,1.310,1.280,1.310,9204500 20201124,1.320,1.350,1.290,1.340,13818559 20201125,1.350,1.400,1.330,1.360,26996700 20201126,1.360,1.450,1.360,1.370,25677000 20201127,1.380,1.410,1.370,1.390,10117400 20201130,1.390,1.400,1.360,1.380,18079900 20201201,1.380,1.390,1.340,1.360,13804300 20201202,1.350,1.360,1.330,1.340,16495800