Date,Open,High,Low,Close,Volume 20200408,1.120,1.140,1.100,1.130,174200 20200409,1.140,1.180,1.140,1.170,346900 20200413,1.160,1.160,1.130,1.160,207900 20200414,1.160,1.200,1.150,1.200,227000 20200415,1.210,1.220,1.180,1.200,259300 20200416,1.200,1.260,1.180,1.240,301500 20200417,1.260,1.320,1.250,1.260,318200 20200420,1.260,1.280,1.250,1.260,94000 20200421,1.250,1.250,1.210,1.230,146600 20200422,1.200,1.200,1.170,1.190,188400 20200423,1.200,1.210,1.180,1.180,190800 20200424,1.180,1.190,1.170,1.180,51400 20200427,1.180,1.230,1.180,1.230,49900 20200428,1.240,1.250,1.200,1.220,178100 20200429,1.230,1.230,1.210,1.220,125700 20200430,1.240,1.260,1.220,1.230,449200 20200504,1.220,1.220,1.200,1.200,146700 20200505,1.200,1.210,1.190,1.190,215400 20200506,1.210,1.210,1.180,1.210,145900 20200508,1.210,1.210,1.180,1.180,142300 20200511,1.190,1.220,1.190,1.210,188300 20200512,1.210,1.210,1.190,1.210,84300 20200513,1.210,1.210,1.180,1.190,86500 20200514,1.160,1.190,1.140,1.160,303000 20200515,1.190,1.190,1.140,1.150,123400 20200518,1.150,1.150,1.130,1.150,232800 20200519,1.170,1.180,1.170,1.170,126900 20200520,1.170,1.170,1.160,1.160,77200 20200521,1.160,1.180,1.160,1.180,51100 20200522,1.170,1.180,1.150,1.150,218100 20200526,1.180,1.190,1.160,1.170,127400 20200527,1.170,1.200,1.160,1.200,271400 20200528,1.200,1.200,1.180,1.180,79200 20200529,1.180,1.200,1.170,1.200,123700 20200601,1.200,1.230,1.190,1.220,650500 20200602,1.230,1.250,1.220,1.240,582100 20200603,1.270,1.320,1.260,1.310,383300 20200604,1.330,1.360,1.300,1.300,304700 20200605,1.300,1.350,1.300,1.340,92600 20200608,1.340,1.400,1.340,1.370,277800 20200609,1.400,1.400,1.360,1.380,497200 20200610,1.380,1.380,1.350,1.380,240000 20200611,1.380,1.380,1.300,1.320,518300 20200612,1.260,1.320,1.240,1.300,405300 20200615,1.300,1.320,1.260,1.270,197700 20200616,1.300,1.320,1.300,1.300,160000 20200617,1.320,1.340,1.300,1.340,48900 20200618,1.320,1.320,1.300,1.310,47100 20200619,1.300,1.300,1.270,1.280,243700 20200622,1.280,1.310,1.280,1.310,135900 20200623,1.290,1.290,1.270,1.290,59100 20200624,1.300,1.300,1.280,1.280,41200 20200625,1.280,1.280,1.250,1.270,142400 20200626,1.270,1.280,1.240,1.270,118800 20200629,1.250,1.250,1.230,1.240,42100 20200630,1.240,1.270,1.240,1.260,88400 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