Date,Time,Open,High,Low,Close,Volume
20190906,1044,419400,419400,419400,419400,0
20190909,1044,419400,419400,419400,419400,0
20190910,1044,419400,419400,419400,419400,0
20190911,1044,419400,419400,419400,419400,0
20190912,1044,419400,419400,419400,419400,0
20190913,1044,419400,419400,419400,419400,0
20190916,1044,419400,419400,419400,419400,0
20190917,1044,419400,419400,419400,419400,0
20190918,1044,419400,419400,419400,419400,0
20190919,1044,403850,403850,403850,403850,0
20190920,1044,403850,403850,403850,403850,0
20190923,1044,403850,403850,403850,403850,0
20190924,1044,403850,403850,403850,403850,0
20190925,1044,400650,400650,400650,400650,0
20190926,1044,399050,399050,399050,399050,0
20190927,1044,399050,399050,399050,399050,0
20190930,1044,399050,399050,399050,399050,0
20191001,1044,399050,399050,399050,399050,0
20191002,1044,399050,399050,399050,399050,0
20191003,1044,399050,399050,399050,399050,0
20191004,1044,399050,399050,399050,399050,0
20191007,1044,399050,399050,399050,399050,0
20191008,1044,399050,399050,399050,399050,0
20191009,1044,399050,399050,399050,399050,0
20191010,1044,399050,399050,399050,399050,0
20191011,1044,385500,385500,385500,385500,0
20191014,1044,385500,385500,385500,385500,0
20191015,1044,385500,385500,385500,385500,0
20191016,1044,385500,385500,385500,385500,0
20191017,1044,385500,385500,385500,385500,0
20191018,1044,385500,385500,385500,385500,0
20191021,1044,385500,385500,385500,385500,0
20191022,1044,383100,383100,383100,383100,0
20191023,1044,381900,381900,381900,381900,0
20191024,1044,384100,384100,384100,384100,0
20191025,1044,384450,384450,384450,384450,0
20191028,1044,384450,384450,384450,384450,0
20191029,1044,384450,384450,384450,384450,0
20191030,1044,384450,384450,384450,384450,0
20191031,1044,384450,384450,384450,384450,0
20191101,1044,384450,384450,384450,384450,0
20191105,0944,384600,384600,384600,384600,0
20191106,0944,384600,384600,384600,384600,0
20191107,0944,384600,384600,384600,384600,0
20191108,0944,384600,384600,384600,384600,0
20191111,0944,384600,384600,384600,384600,0
20191112,0944,384600,384600,384600,384600,0
20191113,0944,384600,384600,384600,384600,0
20191114,0944,384600,384600,384600,384600,0
20191115,0944,384600,384600,384600,384600,0
20191118,0944,384600,384600,384600,384600,0
20191119,0944,384650,384650,384650,384650,0
20191120,0944,384650,384650,384650,384650,0
20191121,0944,384650,384650,384650,384650,0
20191122,0944,384650,384650,384650,384650,0
20191125,0944,384650,384650,384650,384650,0
20191126,0944,384650,384650,384650,384650,0
20191127,0944,384650,384650,384650,384650,0
20191128,0944,384700,384700,384700,384700,0
20191129,0944,384700,384700,384700,384700,0
20191202,0944,384700,384700,384700,384700,0
20191203,0944,384700,384700,384700,384700,0
20191204,0944,384700,384700,384700,384700,0
20191205,0944,384700,384700,384700,384700,0
20191206,0944,384750,384750,384750,384750,0
20191209,0944,386050,386050,386050,386050,0
20191210,0944,386700,386700,386700,386700,0
20191211,0944,386700,386700,386700,386700,0
20191212,0944,386750,386750,386750,386750,0
20191213,0944,386750,386750,386750,386750,0
20191216,0944,386750,386750,386750,386750,0
20191217,0944,386750,386750,386750,386750,0
20191218,0944,386750,386750,386750,386750,0
20191219,0215,368750,403900,368750,403900,20
20191219,0944,386750,386750,386750,386750,0
20191220,0944,386750,386750,386750,386750,0
20191223,0449,369150,369150,369150,369150,9
20191223,0944,386750,386750,386750,386750,0
20191223,1416,402400,402400,402400,402400,19
20191224,0303,370900,370900,370900,370900,5
20191224,0446,371500,371500,371500,371500,3
20191224,0944,386750,386750,386750,386750,0
20191225,0944,386750,386750,386750,386750,0
20191226,0944,386750,386750,386750,386750,0
20191227,0449,371850,371850,371850,371850,8
20191227,0648,403000,403000,403000,403000,4
20191227,0732,403000,403000,403000,403000,6
20191227,0832,408450,408450,371750,371750,5
20191227,0833,408450,408450,408450,408450,3
20191227,0834,371800,371800,371800,371800,2
20191227,0924,384850,384850,384850,384850,2
20191227,0944,386750,386750,386750,386750,0
20191230,0944,386750,386750,386750,386750,0
20200103,0944,386750,386750,386750,386750,0
20200106,0944,386750,386750,386750,386750,0
20200106,1349,367200,367200,367200,367200,10
20200108,0944,386750,386750,386750,386750,0
20200109,0419,404500,404500,404500,404500,10
20200109,0944,386750,386750,386750,386750,0
20200110,0944,386750,386750,386750,386750,0
20200113,0923,370100,370100,370100,370100,12
20200113,0944,386750,386750,386750,386750,0
20200114,0944,386750,386750,386750,386750,0
20200115,0348,403700,403700,403700,403700,10
20200115,0459,370450,370450,370450,370450,10
20200115,0647,403100,403100,403100,403100,3
20200115,0649,403100,403100,403100,403100,5
20200115,0944,386750,386750,386750,386750,0
20200116,0353,370100,370100,370100,370100,7
20200116,0537,403950,403950,403950,403950,10
20200116,0629,403850,403850,403850,403850,3
20200116,0800,370400,370400,370400,370400,2
20200116,0944,386750,386750,386750,386750,0
20200117,0944,386750,386750,386750,386750,0
20200120,0944,386750,386750,386750,386750,0
20200121,0944,386750,386750,386750,386750,0
20200122,0944,386750,386750,386750,386750,0
20200123,0136,371000,371000,371000,371000,9
20200123,0717,403000,403000,403000,403000,8
20200123,0944,386750,386750,386750,386750,0
20200124,0253,402750,402750,402750,402750,7
20200124,0607,374000,374000,374000,374000,10
20200124,0612,374000,374000,374000,374000,5
20200124,0944,386750,386750,386750,386750,0
20200127,0944,386750,386750,386750,386750,0
20200128,0944,386750,386750,386750,386750,0
20200128,1441,400300,400300,400300,400300,7
20200129,0539,398550,398550,398550,398550,1
20200129,0642,371100,371100,371100,371100,10
20200129,0944,386750,386750,386750,386750,0
20200130,0142,386500,386500,386500,386500,1
20200130,0221,385950,385950,385950,385950,12
20200130,0621,371100,371100,371100,371100,12
20200130,0944,385250,385250,385250,385250,0
20200130,1252,375450,375450,375450,375450,1
20200131,0132,394400,394400,394400,394400,10
20200131,0944,385250,385250,385250,385250,0
20200131,1314,370100,370100,370100,370100,5
20200203,0356,368600,368600,368600,368600,1
20200203,0638,395000,395000,395000,395000,1
20200203,0944,385250,385250,385250,385250,0
20200203,1206,392950,392950,392950,392950,8
20200204,0354,371300,371300,371300,371300,5
20200204,0944,385250,385250,385250,385250,0
20200205,0105,389000,389000,389000,389000,3
20200205,0107,389000,389000,389000,389000,2
20200205,0224,371500,371500,371500,371500,5
20200205,0430,379000,379000,379000,379000,1
20200205,0435,379050,379050,379050,379050,1
20200205,0440,380100,380100,380100,380100,1
20200205,0442,380200,380200,380200,380200,1
20200205,0620,380250,380250,380250,380250,1
20200205,0944,385250,385250,385250,385250,0
20200206,0242,373000,373000,373000,373000,2
20200206,0258,388950,388950,388950,388950,1
20200206,0300,389000,389000,389000,389000,1
20200206,0308,389400,389400,389400,389400,10
20200206,0350,389400,389400,389400,389400,1
20200206,0944,385250,385250,385250,385250,0
20200206,1056,381000,381000,381000,381000,2
20200207,0453,369600,369600,369600,369600,10
20200207,0944,385250,385250,385250,385250,0
20200210,0944,385250,385250,385250,385250,0
20200210,1200,389500,389500,389500,389500,3
20200211,0944,385250,385250,385250,385250,0
20200211,1104,372150,372150,372150,372150,1
20200212,0119,389450,389450,389450,389450,1
20200212,0944,385250,385250,385250,385250,0
20200213,0918,389400,389400,389400,389400,1
20200213,0944,385250,385250,385250,385250,0
20200214,0612,380000,380000,380000,380000,1
20200214,0944,385250,385250,385250,385250,0
20200217,0943,380650,380650,380000,380000,4
20200217,0944,385250,385250,385250,385250,0
20200217,1113,389000,389000,389000,389000,1
20200217,1114,399800,400600,399800,400600,9
20200217,1434,395000,395000,395000,395000,1
20200218,0124,390100,390100,390000,390000,6
20200218,0331,383300,383300,370300,370300,10
20200218,0936,385000,385000,385000,385000,1
20200218,0944,385250,385250,385250,385250,0
20200218,1433,386700,386700,386700,386700,1
20200219,0123,372000,372000,372000,372000,1
20200219,0944,385250,385250,385250,385250,0
20200220,0944,384050,384050,384050,384050,0
20200221,0259,377000,377000,377000,377000,1
20200221,0944,379700,379700,379700,379700,0
20200225,0944,379700,379700,379700,379700,0
20200225,1135,373050,373050,373050,373050,1
20200226,0944,379700,379700,379700,379700,0
20200227,0944,379700,379700,379700,379700,0
20200228,0142,375000,375000,375000,375000,1
20200228,0337,374550,374550,374550,374550,5
20200228,0944,379700,379700,379700,379700,0
20200302,0219,379700,379900,379700,379900,3
20200302,0944,379700,379700,379700,379700,0
20200303,0944,379700,379700,379700,379700,0
20200304,0944,379700,379700,379700,379700,0
20200305,0944,379700,379700,379700,379700,0
20200306,0944,379700,379700,379700,379700,0
20200310,1044,379700,379700,379700,379700,0
20200311,1044,379700,379700,379700,379700,0
20200312,1044,379700,379700,379700,379700,0
20200313,1044,379700,379700,379700,379700,0
20200316,1044,379700,379700,379700,379700,0