Date,Open,High,Low,Close,Volume 20201029,1.140,1.140,1.110,1.130,51200 20201030,1.120,1.120,1.080,1.090,265800 20201102,1.090,1.130,1.060,1.130,164600 20201103,1.080,1.120,1.080,1.120,51800 20201104,1.110,1.110,1.100,1.110,103600 20201105,1.110,1.120,1.070,1.090,470600 20201106,1.090,1.110,1.090,1.090,228200 20201109,1.100,1.110,1.090,1.110,223300 20201110,1.120,1.160,1.120,1.140,389800 20201111,1.140,1.160,1.130,1.150,199700 20201112,1.160,1.190,1.160,1.180,413600 20201113,1.170,1.190,1.170,1.180,306200 20201116,1.200,1.220,1.190,1.210,178700 20201117,1.220,1.230,1.200,1.200,220100 20201118,1.200,1.230,1.190,1.210,120200 20201119,1.220,1.220,1.190,1.190,98500 20201120,1.190,1.230,1.190,1.220,168300 20201123,1.220,1.250,1.220,1.230,200800 20201124,1.240,1.300,1.240,1.290,427800 20201125,1.300,1.320,1.270,1.270,270800 20201126,1.270,1.300,1.250,1.290,285400 20201127,1.290,1.290,1.270,1.290,109000 20201130,1.300,1.300,1.230,1.230,294900 20201201,1.230,1.260,1.230,1.250,120600 20201202,1.240,1.240,1.240,1.240,23200 20201203,1.250,1.250,1.240,1.240,105900 20201204,1.240,1.250,1.240,1.250,111200 20201207,1.250,1.260,1.250,1.250,90700 20201208,1.240,1.250,1.230,1.230,120900 20201209,1.250,1.250,1.230,1.230,250500 20201210,1.230,1.250,1.230,1.250,113200 20201211,1.250,1.250,1.230,1.250,114500 20201214,1.240,1.260,1.240,1.250,179000 20201215,1.250,1.260,1.240,1.250,71300 20201216,1.260,1.280,1.250,1.280,79600 20201217,1.270,1.290,1.270,1.280,155600 20201218,1.290,1.290,1.270,1.270,129200 20201221,1.180,1.250,1.180,1.240,530700 20201222,1.230,1.240,1.220,1.240,135000 20201223,1.240,1.240,1.210,1.220,207200 20201224,1.220,1.240,1.210,1.220,98900 20201228,1.240,1.240,1.220,1.220,61000 20201229,1.220,1.240,1.220,1.230,139700 20201230,1.230,1.240,1.230,1.230,76600 20201231,1.220,1.240,1.220,1.240,87400 20210104,1.240,1.240,1.210,1.230,200300 20210105,1.230,1.230,1.220,1.220,99800 20210106,1.230,1.240,1.220,1.230,61000 20210107,1.240,1.250,1.230,1.240,215100 20210108,1.250,1.250,1.230,1.240,546300 20210111,1.240,1.250,1.230,1.240,288500 20210112,1.240,1.260,1.230,1.230,208900 20210113,1.240,1.260,1.240,1.240,238400 20210114,1.240,1.280,1.240,1.270,455600 20210115,1.260,1.290,1.260,1.290,648200 20210118,1.290,1.290,1.260,1.280,274700 20210119,1.280,1.290,1.270,1.280,199400 20210120,1.280,1.290,1.270,1.270,354300 20210121,1.280,1.290,1.270,1.280,384800 20210122,1.280,1.280,1.260,1.270,542800