Date,Open,High,Low,Close,Volume 20200108,1.570,1.580,1.560,1.560,1051700 20200109,1.560,1.590,1.560,1.570,1254200 20200110,1.580,1.590,1.560,1.570,1947200 20200113,1.570,1.620,1.570,1.620,667400 20200114,1.620,1.680,1.620,1.630,1017200 20200115,1.630,1.640,1.620,1.630,840400 20200116,1.650,1.660,1.630,1.630,578800 20200117,1.650,1.650,1.630,1.650,174600 20200120,1.650,1.660,1.640,1.640,4913500 20200121,1.640,1.650,1.610,1.640,1137500 20200122,1.620,1.680,1.620,1.680,1582700 20200123,1.660,1.690,1.640,1.650,739200 20200124,1.650,1.670,1.640,1.650,1231800 20200128,1.640,1.650,1.610,1.640,1029900 20200129,1.620,1.650,1.600,1.620,810300 20200130,1.610,1.620,1.590,1.610,1518500 20200131,1.610,1.610,1.570,1.580,2788300 20200203,1.580,1.610,1.560,1.580,1883000 20200204,1.580,1.660,1.570,1.640,3686600 20200205,1.640,1.690,1.640,1.650,1048700 20200206,1.670,1.670,1.650,1.650,956500 20200207,1.650,1.670,1.640,1.670,2377100 20200210,1.670,1.680,1.630,1.640,1906100 20200211,1.640,1.670,1.640,1.670,532100 20200212,1.670,1.720,1.660,1.710,2223900 20200213,1.730,1.830,1.730,1.760,1927100 20200214,1.740,1.760,1.740,1.740,742000 20200217,1.750,1.780,1.750,1.760,850700 20200218,1.750,1.790,1.750,1.790,1544600 20200219,1.800,1.800,1.780,1.800,1355900 20200220,1.800,1.800,1.780,1.790,965400 20200221,1.790,1.800,1.770,1.780,1662100 20200224,1.770,1.770,1.730,1.740,945000 20200225,1.720,1.730,1.680,1.690,1641700 20200226,1.670,1.730,1.670,1.710,1042700 20200227,1.680,1.690,1.640,1.680,2060100 20200228,1.660,1.700,1.620,1.650,2422100 20200302,1.630,1.700,1.600,1.640,1156200 20200303,1.660,1.700,1.650,1.680,1109700 20200304,1.660,1.740,1.650,1.710,1541600 20200305,1.720,1.790,1.710,1.720,1475300 20200306,1.720,1.740,1.700,1.710,3912800 20200309,1.680,1.680,1.610,1.620,2970900 20200310,1.580,1.610,1.530,1.540,5127600 20200311,1.530,1.550,1.500,1.530,1464800 20200312,1.500,1.500,1.380,1.380,2666800 20200313,1.330,1.330,1.130,1.220,9396400 20200316,1.200,1.210,1.110,1.110,8141500 20200317,1.050,1.180,1.050,1.160,5405100 20200318,1.180,1.200,1.060,1.120,3849000 20200319,1.150,1.150,0.985,1.030,2295100 20200320,1.030,1.120,1.020,1.110,2826500 20200323,1.040,1.050,0.980,1.000,2604700 20200324,1.020,1.120,1.020,1.100,3044300 20200325,1.130,1.170,1.110,1.150,2895200 20200326,1.120,1.190,1.110,1.180,2759100 20200327,1.200,1.260,1.190,1.200,2918200 20200330,1.200,1.210,1.120,1.130,3311900 20200331,1.150,1.230,1.150,1.200,2004300 20200401,1.180,1.200,1.140,1.180,783500