Date,Open,High,Low,Close,Volume 20201127,0.830,0.835,0.820,0.830,704600 20201130,0.830,0.830,0.810,0.830,2406400 20201201,0.815,0.825,0.815,0.815,1021200 20201202,0.815,0.825,0.810,0.820,387100 20201203,0.820,0.825,0.815,0.820,898600 20201204,0.815,0.830,0.815,0.830,604600 20201207,0.825,0.830,0.820,0.820,554600 20201208,0.825,0.830,0.820,0.825,557700 20201209,0.825,0.840,0.825,0.835,881900 20201210,0.835,0.835,0.825,0.835,515000 20201211,0.835,0.835,0.820,0.830,1080100 20201214,0.830,0.850,0.830,0.850,1409800 20201215,0.845,0.850,0.835,0.835,1084400 20201216,0.840,0.855,0.840,0.855,2706000 20201217,0.850,0.855,0.845,0.850,888000 20201218,0.855,0.865,0.850,0.865,1368200 20201221,0.855,0.860,0.845,0.850,777200 20201222,0.855,0.855,0.825,0.835,876400 20201223,0.830,0.840,0.825,0.840,499900 20201224,0.835,0.835,0.825,0.825,546800 20201228,0.835,0.840,0.830,0.830,321300 20201229,0.835,0.845,0.830,0.845,552700 20201230,0.845,0.845,0.835,0.845,581600 20201231,0.845,0.850,0.840,0.845,340800 20210104,0.840,0.860,0.835,0.860,999600 20210105,0.855,0.860,0.850,0.860,1016100 20210106,0.855,0.860,0.850,0.850,848200 20210107,0.855,0.855,0.850,0.855,361700 20210108,0.845,0.860,0.845,0.850,1317300 20210111,0.855,0.860,0.845,0.845,729400 20210112,0.850,0.855,0.845,0.845,708500 20210113,0.845,0.850,0.835,0.835,1830900 20210114,0.850,0.870,0.850,0.860,3164700 20210115,0.860,0.875,0.860,0.870,2099700 20210118,0.870,0.875,0.870,0.875,1551100 20210119,0.870,0.880,0.870,0.875,2548800 20210120,0.860,0.870,0.860,0.870,1961100 20210121,0.870,0.875,0.865,0.875,1534300 20210122,0.875,0.875,0.855,0.855,2460900 20210125,0.860,0.860,0.850,0.850,1519100 20210126,0.850,0.850,0.840,0.840,985000 20210127,0.845,0.850,0.840,0.840,469100 20210128,0.840,0.845,0.830,0.830,2518100 20210129,0.830,0.840,0.830,0.835,958400 20210201,0.830,0.840,0.825,0.830,1392800 20210202,0.835,0.840,0.820,0.830,2337500 20210203,0.825,0.840,0.825,0.830,1554100 20210204,0.830,0.835,0.825,0.835,501400 20210205,0.830,0.835,0.825,0.825,1121000 20210208,0.820,0.830,0.820,0.825,1032500 20210209,0.820,0.825,0.820,0.820,501700 20210210,0.820,0.830,0.820,0.830,217700 20210211,0.825,0.830,0.820,0.830,442000 20210215,0.825,0.830,0.825,0.830,607300 20210216,0.825,0.830,0.825,0.830,310900 20210217,0.825,0.830,0.825,0.830,329600 20210218,0.825,0.830,0.820,0.825,1069700 20210219,0.820,0.825,0.810,0.810,1642600 20210222,0.815,0.815,0.810,0.810,1373200 20210223,0.800,0.825,0.800,0.815,2456700