Date,Time,Open,High,Low,Close,Volume
20250604,0409,138.33,138.33,138.33,138.33,0
20250605,0409,138.73,138.73,138.73,138.73,0
20250606,0409,138.87,138.87,138.87,138.87,0
20250609,0409,138.69,138.69,138.69,138.69,0
20250610,0409,138.65,138.65,138.65,138.65,0
20250611,0409,138.76,138.76,138.76,138.76,0
20250612,0409,138.96,138.96,138.96,138.96,0
20250613,0409,139.40,139.40,139.40,139.40,0
20250616,0409,138.91,138.91,138.91,138.91,0
20250617,0409,138.88,138.88,138.88,138.88,0
20250618,0409,139.01,139.01,139.01,139.01,0
20250619,0409,138.82,138.82,138.82,138.82,0
20250620,0409,138.87,138.87,138.87,138.87,0
20250623,0409,138.70,138.70,138.70,138.70,0
20250624,0409,138.60,138.60,138.60,138.60,0
20250625,0409,138.92,138.92,138.92,138.92,0
20250626,0409,138.61,138.61,138.61,138.61,0
20250627,0409,138.42,138.42,138.42,138.42,0
20250630,0409,138.55,138.55,138.55,138.55,0
20250701,0409,138.75,138.75,138.75,138.75,0
20250702,0409,138.43,138.43,138.43,138.43,0
20250703,0409,138.48,138.48,138.48,138.48,0
20250704,0409,138.62,138.62,138.62,138.62,0
20250707,0409,138.55,138.55,138.55,138.55,0
20250708,0409,138.30,138.30,138.30,138.30,0
20250709,0409,138.04,138.04,138.04,138.04,0
20250710,0409,138.04,138.04,138.04,138.04,0
20250711,0409,137.71,137.71,137.71,137.71,0
20250714,0409,137.39,137.39,137.39,137.39,0
20250715,0409,137.47,137.47,137.47,137.47,0
20250716,0409,137.33,137.33,137.33,137.33,0
20250717,0409,137.54,137.54,137.54,137.54,0
20250718,0409,137.64,137.64,137.64,137.64,0
20250721,0409,137.64,137.64,137.64,137.64,0
20250722,0409,138.01,138.01,138.01,138.01,0
20250723,0409,137.09,137.09,137.09,137.09,0
20250724,0409,137.00,137.00,137.00,137.00,0
20250725,0409,136.94,136.94,136.94,136.94,0
20250728,0409,137.43,137.43,137.43,137.43,0
20250729,0409,137.33,137.33,137.33,137.33,0
20250730,0409,137.46,137.46,137.46,137.46,0
20250731,0409,137.54,137.54,137.54,137.54,0
20250801,0409,137.57,137.57,137.57,137.57,0
20250804,0409,138.10,138.10,138.10,138.10,0
20250805,0409,138.38,138.38,138.38,138.38,0
20250806,0409,138.03,138.03,138.03,138.03,0
20250807,0409,138.31,138.31,138.31,138.31,0
20250808,0409,138.14,138.14,138.14,138.14,0
20250811,0409,138.16,138.16,138.16,138.16,0
20250812,0409,138.10,138.10,138.10,138.10,0
20250813,0409,137.97,137.97,137.97,137.97,0
20250814,0409,137.61,137.61,137.61,137.61,0
20250815,0409,137.28,137.28,137.28,137.28,0
20250818,0409,137.39,137.39,137.39,137.39,0
20250819,0409,136.67,136.67,136.67,136.67,0
20250820,0409,136.67,136.67,136.67,136.67,0
20250821,0409,136.66,136.66,136.66,136.66,0
20250822,0409,136.55,136.55,136.55,136.55,0
20250825,0409,136.52,136.52,136.52,136.52,0
20250826,0409,136.36,136.36,136.36,136.36,0
20250827,0409,136.46,136.46,136.46,136.46,0
20250828,0409,136.47,136.47,136.47,136.47,0
20250829,0409,136.63,136.63,136.63,136.63,0
20250901,0409,136.28,136.28,136.28,136.28,0
20250902,0409,136.33,136.33,136.33,136.33,0
20250903,0409,136.24,136.24,136.24,136.24,0
20250904,0409,136.75,136.75,136.75,136.75,0
20250905,0409,136.90,136.90,136.90,136.90,0
20250908,0409,137.11,137.11,137.11,137.11,0
20250909,0409,136.84,136.84,136.84,136.84,0
20250910,0409,136.98,136.98,136.98,136.98,0
20250911,0409,136.87,136.87,136.87,136.87,0
20250912,0409,136.73,136.73,136.73,136.73,0
20250915,0409,136.73,136.73,136.73,136.73,0
20250916,0409,136.60,136.60,136.60,136.60,0
20250917,0409,136.71,136.71,136.71,136.71,0
20250918,0409,136.55,136.55,136.55,136.55,0
20250919,0409,136.15,136.15,136.15,136.15,0
20250922,0409,135.94,135.94,135.94,135.94,0
20250923,0409,135.94,135.94,135.94,135.94,0
20250924,0409,135.96,135.96,135.96,135.96,0
20250925,0409,135.79,135.79,135.79,135.79,0
20250926,0409,135.88,135.88,135.88,135.88,0
20250929,0409,135.91,135.91,135.91,135.91,0
20250930,0409,135.75,135.75,135.75,135.75,0
20251001,0409,135.72,135.72,135.72,135.72,0
20251002,0409,135.80,135.80,135.80,135.80,0
20251003,0409,135.92,135.92,135.92,135.92,0
20251006,0409,135.72,135.72,135.72,135.72,0
20251007,0409,135.76,135.76,135.76,135.76,0
20251008,0409,135.78,135.78,135.78,135.78,0
20251009,0409,135.64,135.64,135.64,135.64,0
20251010,0409,135.97,135.97,135.97,135.97,0
20251013,0409,136.23,136.23,136.23,136.23,0
20251014,0409,136.46,136.46,136.46,136.46,0
20251015,0409,136.25,136.25,136.25,136.25,0
20251016,0409,136.11,136.11,136.11,136.11,0
20251017,0409,136.12,136.12,136.12,136.12,0
20251020,0409,135.63,135.63,135.63,135.63,0
20251021,0409,135.75,135.75,135.75,135.75,0
20251022,0409,135.89,135.89,135.89,135.89,0
20251023,0409,135.71,135.71,135.71,135.71,0
20251024,0409,135.71,135.71,135.71,135.71,0
20251027,0409,135.61,135.61,135.61,135.61,0
20251028,0409,135.87,135.87,135.87,135.87,0
20251029,0409,135.75,135.75,135.75,135.75,0
20251030,0409,135.77,135.77,135.77,135.77,0
20251031,0409,135.61,135.61,135.61,135.61,0
20251103,0309,135.61,135.61,135.61,135.61,0
20251104,0309,135.58,135.58,135.58,135.58,0
20251105,0309,135.70,135.70,135.70,135.70,0
20251106,0309,135.48,135.48,135.48,135.48,0
20251107,0309,135.43,135.43,135.43,135.43,0
20251110,0309,135.22,135.22,135.22,135.22,0
20251111,0309,135.38,135.38,135.38,135.38,0
20251112,0309,135.45,135.45,135.45,135.45,0
20251113,0309,135.48,135.48,135.48,135.48,0
20251114,0309,135.38,135.38,135.38,135.38,0
20251117,0309,135.39,135.39,135.39,135.39,0
20251118,0309,135.22,135.22,135.22,135.22,0
20251119,0309,135.00,135.00,135.00,135.00,0
20251120,0309,134.39,134.39,134.39,134.39,0
20251121,0309,134.66,134.66,134.66,134.66,0
20251124,0309,134.32,134.32,134.32,134.32,0
20251125,0309,134.42,134.42,134.42,134.42,0
20251126,0309,134.48,134.48,134.48,134.48,0
20251127,0309,134.47,134.47,134.47,134.47,0
20251128,0309,134.47,134.47,134.47,134.47,0
20251201,0309,133.88,133.88,133.88,133.88,0
20251202,0309,133.93,133.93,133.93,133.93,0
20251203,0309,133.76,133.76,133.76,133.76,0
20251204,0309,133.48,133.48,133.48,133.48,0
20251205,0309,133.36,133.36,133.36,133.36,0
20251208,0309,133.17,133.17,133.17,133.17,0
20251209,0309,133.46,133.46,133.46,133.46,0
20251210,0309,133.38,133.38,133.38,133.38,0
20251211,0309,133.58,133.58,133.58,133.58,0
20251212,0309,133.50,133.50,133.50,133.50,0
20251215,0309,133.42,133.42,133.42,133.42,0
20251216,0309,133.41,133.41,133.41,133.41,0
20251217,0309,133.20,133.20,133.20,133.20,0
20251218,0309,133.43,133.43,133.43,133.43,0
20251219,0309,132.89,132.89,132.89,132.89,0
20251222,0309,132.53,132.53,132.53,132.53,0
20251223,0309,133.06,133.06,133.06,133.06,0
20251224,0309,132.78,132.78,132.78,132.78,0
20251225,0309,132.69,132.69,132.69,132.69,0
20251226,0309,132.78,132.78,132.78,132.78,0
20251229,0309,132.76,132.76,132.76,132.76,0
20251230,0309,132.48,132.48,132.48,132.48,0
20251231,0309,132.25,132.25,132.25,132.25,0
20260102,0309,132.30,132.30,132.30,132.30,0
20260105,0309,132.03,132.03,132.03,132.03,0
20260106,0309,132.09,132.09,132.09,132.09,0
20260107,0309,132.21,132.21,132.21,132.21,0
20260108,0309,132.61,132.61,132.61,132.61,0
20260109,0309,132.41,132.41,132.41,132.41,0
20260112,0309,132.05,132.05,132.05,132.05,0
20260113,0309,131.83,131.83,131.83,131.83,0
20260114,0309,131.83,131.83,131.83,131.83,0
20260115,0309,132.04,132.04,132.04,132.04,0
20260116,0309,131.85,131.85,131.85,131.85,0
20260119,0309,131.45,131.45,131.45,131.45,0
20260120,0309,130.78,130.78,130.78,130.78,0
20260121,0309,131.43,131.43,131.43,131.43,0
20260122,0309,131.67,131.67,131.67,131.67,0
20260123,0309,131.38,131.38,131.38,131.38,0
20260126,0309,131.54,131.54,131.54,131.54,0
20260127,0309,131.23,131.23,131.23,131.23,0
20260128,0309,131.63,131.63,131.63,131.63,0
20260129,0309,131.44,131.44,131.44,131.44,0
20260130,0309,131.59,131.59,131.59,131.59,0
20260202,0309,131.74,131.74,131.74,131.74,0
20260203,0309,131.45,131.45,131.45,131.45,0
20260204,0309,131.52,131.52,131.52,131.52,0
20260205,0309,131.61,131.61,131.61,131.61,0
20260206,0309,132.22,132.22,132.22,132.22,0
20260209,0309,131.74,131.74,131.74,131.74,0
20260210,0309,132.12,132.12,132.12,132.12,0
20260211,0309,132.00,132.00,132.00,132.00,0
20260212,0309,131.36,131.36,131.36,131.36,0
20260213,0309,131.65,131.65,131.65,131.65,0
20260216,0309,131.60,131.60,131.60,131.60,0
20260217,0309,132.11,132.11,132.11,132.11,0
20260218,0309,131.96,131.96,131.96,131.96,0
20260219,0309,131.98,131.98,131.98,131.98,0
20260220,0309,132.04,132.04,132.04,132.04,0
20260223,0309,132.34,132.34,132.34,132.34,0
20260224,0309,132.47,132.47,132.47,132.47,0
20260225,0309,132.06,132.06,132.06,132.06,0
20260226,0309,131.95,131.95,131.95,131.95,0
20260227,0309,132.28,132.28,132.28,132.28,0
20260302,0309,132.58,132.58,132.58,132.58,0
20260303,0309,131.85,131.85,131.85,131.85,0
20260304,0309,132.25,132.25,132.25,132.25,0
20260305,0309,132.02,132.02,132.02,132.02,0
20260306,0309,131.80,131.80,131.80,131.80,0
20260309,0409,131.82,131.82,131.82,131.82,0
20260310,0409,131.83,131.83,131.83,131.83,0
20260311,0409,131.84,131.84,131.84,131.84,0
20260312,0409,131.66,131.66,131.66,131.66,0
20260313,0409,131.04,131.04,131.04,131.04,0
20260316,0409,131.11,131.11,131.11,131.11,0
20260317,0409,131.19,131.19,131.19,131.19,0
20260318,0409,131.56,131.56,131.56,131.56,0
20260319,0409,131.03,131.03,131.03,131.03,0
20260320,0409,131.24,131.24,131.24,131.24,0
20260323,0409,130.90,130.90,130.90,130.90,0
20260324,0409,131.09,131.09,131.09,131.09,0
20260325,0409,131.22,131.22,131.22,131.22,0
20260326,0409,130.85,130.85,130.85,130.85,0
20260327,0409,129.94,129.94,129.94,129.94,0
20260330,0409,130.23,130.23,130.23,130.23,0
20260331,0409,130.45,130.45,130.45,130.45,0
20260401,0409,130.81,130.81,130.81,130.81,0
20260402,0409,130.14,130.14,130.14,130.14,0
20260403,0409,130.18,130.18,130.18,130.18,0
20260406,0409,130.00,130.00,130.00,130.00,0
20260407,0409,129.64,129.64,129.64,129.64,0
20260408,0409,130.36,130.36,130.36,130.36,0
20260409,0409,130.22,130.22,130.22,130.22,0
20260410,0409,129.76,129.76,129.76,129.76,0
20260413,0409,129.58,129.58,129.58,129.58,0
20260414,0409,129.96,129.96,129.96,129.96,0
20260415,0409,130.04,130.04,130.04,130.04,0
20260416,0409,130.06,130.06,130.06,130.06,0
20260417,0409,130.06,130.06,130.06,130.06,0
20260420,0409,130.27,130.27,130.27,130.27,0
20260421,0409,130.27,130.27,130.27,130.27,0
20260422,0409,130.14,130.14,130.14,130.14,0
20260423,0409,129.95,129.95,129.95,129.95,0
20260424,0409,129.97,129.97,129.97,129.97,0
20260427,0409,129.67,129.67,129.67,129.67,0
20260428,0409,129.76,129.76,129.76,129.76,0
20260429,0409,129.84,129.84,129.84,129.84,0
20260430,0409,129.26,129.26,129.26,129.26,0
20260501,0409,129.40,129.40,129.40,129.40,0
20260504,0409,129.55,129.55,129.55,129.55,0
20260505,0409,129.53,129.53,129.53,129.53,0
20260506,0409,129.78,129.78,129.78,129.78,0
20260507,0409,129.80,129.80,129.80,129.80,0
20260508,0409,129.77,129.77,129.77,129.77,0
20260511,0409,129.42,129.42,129.42,129.42,0
20260512,0409,129.08,129.08,129.08,129.08,0
20260513,0409,128.86,128.86,128.86,128.86,0
20260514,0409,128.72,128.72,128.72,128.72,0
20260515,0409,128.06,128.06,128.06,128.06,0
20260518,0409,128.16,128.16,128.16,128.16,0
20260519,0409,127.68,127.68,127.68,127.68,0
20260520,0409,127.84,127.84,127.84,127.84,0
20260521,0409,127.98,127.98,127.98,127.98,0
20260522,0409,128.04,128.04,128.04,128.04,0
20260525,0409,128.44,128.44,128.44,128.44,0
20260526,0409,128.26,128.26,128.26,128.26,0
20260527,0409,128.63,128.63,128.63,128.63,0
20260528,0409,128.72,128.72,128.72,128.72,0
20260529,0409,128.92,128.92,128.92,128.92,0
20260601,0409,128.71,128.71,128.71,128.71,0
20260602,0409,129.53,129.53,129.53,129.53,0
20260603,0409,128.95,128.95,128.95,128.95,0
20260604,0409,128.90,128.90,128.90,128.90,0
20260605,0409,128.93,128.93,128.93,128.93,0