Date,Open,High,Low,Close,Volume 20200701,1.260,1.260,1.200,1.200,364000 20200702,1.230,1.230,1.210,1.230,424400 20200703,1.220,1.240,1.210,1.240,143600 20200706,1.250,1.260,1.230,1.250,263900 20200707,1.240,1.260,1.230,1.230,192000 20200708,1.230,1.250,1.230,1.240,117400 20200709,1.240,1.240,1.210,1.230,81100 20200713,1.210,1.230,1.210,1.230,97200 20200714,1.220,1.220,1.210,1.210,85700 20200715,1.230,1.230,1.220,1.230,56700 20200716,1.230,1.230,1.210,1.210,55100 20200717,1.220,1.220,1.210,1.210,19200 20200720,1.220,1.230,1.210,1.210,95800 20200721,1.210,1.230,1.200,1.210,78900 20200722,1.210,1.220,1.200,1.200,41700 20200723,1.220,1.220,1.200,1.210,31200 20200724,1.220,1.220,1.200,1.200,129100 20200727,1.210,1.210,1.130,1.180,542200 20200728,1.180,1.180,1.160,1.170,123900 20200729,1.170,1.180,1.150,1.180,92000 20200730,1.160,1.190,1.160,1.160,127900 20200803,1.180,1.180,1.150,1.160,135300 20200804,1.130,1.170,1.130,1.160,113400 20200805,1.150,1.200,1.150,1.170,213600 20200806,1.170,1.170,1.160,1.160,194500 20200807,1.180,1.190,1.170,1.180,137600 20200811,1.200,1.200,1.180,1.190,107700 20200812,1.180,1.200,1.170,1.190,123300 20200813,1.200,1.200,1.180,1.180,328900 20200814,1.180,1.190,1.180,1.180,15200 20200817,1.190,1.190,1.180,1.180,40000 20200818,1.190,1.190,1.170,1.180,159100 20200819,1.180,1.180,1.170,1.170,32900 20200820,1.170,1.180,1.170,1.180,83400 20200821,1.180,1.180,1.150,1.180,338100 20200824,1.160,1.160,1.140,1.160,388400 20200825,1.170,1.190,1.170,1.180,154600 20200826,1.180,1.190,1.170,1.180,20800 20200827,1.190,1.190,1.180,1.190,19000 20200828,1.170,1.190,1.170,1.170,92200 20200831,1.190,1.190,1.150,1.170,181100 20200901,1.170,1.180,1.160,1.160,99200 20200902,1.160,1.180,1.160,1.170,42100 20200903,1.160,1.170,1.160,1.160,19900 20200904,1.170,1.170,1.150,1.170,116500 20200907,1.170,1.200,1.170,1.190,189100 20200908,1.190,1.230,1.190,1.220,370000 20200909,1.210,1.210,1.190,1.210,141300 20200910,1.200,1.200,1.180,1.180,254600 20200911,1.180,1.190,1.160,1.160,275500 20200914,1.170,1.180,1.160,1.180,151800 20200915,1.180,1.180,1.160,1.170,95900 20200916,1.170,1.190,1.160,1.190,111600 20200917,1.190,1.200,1.170,1.170,140600 20200918,1.170,1.190,1.170,1.190,152100 20200921,1.200,1.200,1.180,1.180,105200 20200922,1.180,1.180,1.170,1.180,32200 20200923,1.180,1.180,1.160,1.170,99600 20200924,1.160,1.180,1.160,1.170,70800 20200925,1.170,1.180,1.170,1.180,70400