Date,Open,High,Low,Close,Volume 20200110,1.700,1.710,1.700,1.700,311300 20200113,1.710,1.720,1.710,1.710,84100 20200114,1.710,1.730,1.710,1.720,249900 20200115,1.720,1.730,1.720,1.730,49000 20200116,1.730,1.740,1.720,1.720,123300 20200117,1.730,1.740,1.730,1.740,282000 20200120,1.740,1.750,1.740,1.740,178600 20200121,1.740,1.740,1.720,1.720,200300 20200122,1.730,1.730,1.710,1.730,195700 20200123,1.730,1.730,1.710,1.710,117700 20200124,1.720,1.730,1.710,1.730,79900 20200128,1.710,1.710,1.680,1.700,488300 20200129,1.700,1.710,1.690,1.700,192500 20200130,1.690,1.700,1.680,1.680,315300 20200131,1.680,1.700,1.680,1.700,232600 20200203,1.680,1.700,1.670,1.700,526200 20200204,1.660,1.670,1.650,1.650,188600 20200205,1.650,1.670,1.650,1.650,137800 20200206,1.660,1.670,1.650,1.670,124500 20200207,1.670,1.670,1.650,1.650,132900 20200210,1.650,1.670,1.640,1.670,114800 20200211,1.660,1.680,1.660,1.670,279600 20200212,1.670,1.680,1.660,1.660,220000 20200213,1.660,1.690,1.660,1.670,240000 20200214,1.670,1.670,1.660,1.660,168300 20200217,1.660,1.670,1.660,1.660,65800 20200218,1.660,1.660,1.650,1.650,167500 20200219,1.650,1.660,1.650,1.660,116300 20200220,1.650,1.680,1.650,1.680,157300 20200221,1.660,1.670,1.650,1.650,121400 20200224,1.650,1.660,1.620,1.620,380200 20200225,1.620,1.630,1.600,1.600,653200 20200226,1.600,1.610,1.580,1.590,259200 20200227,1.590,1.590,1.580,1.580,131300 20200228,1.570,1.580,1.520,1.530,544700 20200302,1.530,1.560,1.520,1.530,188100 20200303,1.540,1.560,1.540,1.550,320500 20200304,1.550,1.560,1.540,1.550,174600 20200305,1.560,1.590,1.550,1.560,182600 20200306,1.560,1.560,1.510,1.520,287000 20200309,1.510,1.510,1.400,1.410,730500 20200310,1.390,1.430,1.370,1.410,433700 20200311,1.400,1.430,1.400,1.410,204000 20200312,1.400,1.400,1.280,1.320,392800 20200313,1.280,1.300,1.230,1.290,281600 20200316,1.250,1.260,1.200,1.200,366200 20200317,1.150,1.180,1.130,1.140,381000 20200318,1.190,1.200,1.130,1.140,245900 20200319,1.140,1.140,1.050,1.080,357100 20200320,1.050,1.080,1.040,1.050,610500 20200323,1.030,1.030,0.995,1.010,281500 20200324,1.000,1.070,1.000,1.050,217200 20200325,1.060,1.130,1.060,1.100,587700 20200326,1.100,1.140,1.060,1.110,189900 20200327,1.120,1.210,1.120,1.160,193800 20200330,1.140,1.140,1.090,1.110,122600 20200331,1.110,1.130,1.110,1.110,131200 20200401,1.130,1.130,1.100,1.100,164800 20200402,1.090,1.120,1.080,1.120,164600 20200403,1.090,1.120,1.050,1.050,162700