Date,Time,Open,High,Low,Close,Volume
20250903,1359,170.590,170.590,170.590,170.590,0
20250904,1359,171.000,171.000,171.000,171.000,0
20250905,1359,170.790,170.790,170.790,170.790,0
20250908,1359,171.450,171.450,171.450,171.450,0
20250909,1359,170.620,170.620,170.620,170.620,0
20250910,1359,170.510,170.510,170.510,170.510,0
20250911,1359,170.790,170.790,170.790,170.790,0
20250912,1359,171.250,171.250,171.250,171.250,0
20250915,1359,171.450,171.450,171.450,171.450,0
20250916,1359,171.740,171.740,171.740,171.740,0
20250917,1359,171.720,171.720,171.720,171.720,0
20250918,1359,172.450,172.450,172.450,172.450,0
20250919,1359,172.020,172.020,172.020,172.020,0
20250922,1359,172.480,172.480,172.480,172.480,0
20250923,1359,172.490,172.490,172.490,172.490,0
20250924,1359,172.880,172.880,172.880,172.880,0
20250925,1359,172.850,172.850,172.850,172.850,0
20250926,1359,173.100,173.100,173.100,173.100,0
20250929,1359,172.620,172.620,172.620,172.620,0
20250930,1359,171.870,171.870,171.870,171.870,0
20251001,1359,170.870,170.870,170.870,170.870,0
20251002,1359,170.860,170.860,170.860,170.860,0
20251003,1359,171.450,171.450,171.450,171.450,0
20251006,1359,174.260,174.260,174.260,174.260,0
20251007,1359,175.250,175.250,175.250,175.250,0
20251008,1359,175.710,175.710,175.710,175.710,0
20251009,1359,175.130,175.130,175.130,175.130,0
20251010,1359,174.410,174.410,174.410,174.410,0
20251013,1359,174.450,174.450,174.450,174.450,0
20251014,1359,174.390,174.390,174.390,174.390,0
20251015,1359,174.320,174.320,174.320,174.320,0
20251016,1359,174.060,174.060,174.060,174.060,0
20251017,1359,173.930,173.930,173.930,173.930,0
20251020,1359,173.860,173.860,173.860,173.860,0
20251021,1359,174.670,174.670,174.670,174.670,0
20251022,1359,174.660,174.660,174.660,174.660,0
20251023,1359,175.560,175.560,175.560,175.560,0
20251024,1359,176.070,176.070,176.070,176.070,0
20251027,1359,176.400,176.400,176.400,176.400,0
20251028,1359,175.770,175.770,175.770,175.770,0
20251029,1359,175.580,175.580,175.580,175.580,0
20251030,1359,176.620,176.620,176.620,176.620,0
20251031,1359,176.020,176.020,176.020,176.020,0
20251103,1359,176.020,176.020,176.020,176.020,0
20251104,1359,174.790,174.790,174.790,174.790,0
20251105,1359,175.460,175.460,175.460,175.460,0
20251106,1359,175.250,175.250,175.250,175.250,0
20251107,1359,175.970,175.970,175.970,175.970,0
20251110,1359,176.570,176.570,176.570,176.570,0
20251111,1359,176.990,176.990,176.990,176.990,0
20251112,1359,177.680,177.680,177.680,177.680,0
20251113,1359,178.190,178.190,178.190,178.190,0
20251114,1359,178.020,178.020,178.020,178.020,0
20251117,1359,178.320,178.320,178.320,178.320,0
20251118,1359,178.650,178.650,178.650,178.650,0
20251119,1359,179.380,179.380,179.380,179.380,0
20251120,1359,180.280,180.280,180.280,180.280,0
20251121,1359,178.510,178.510,178.510,178.510,0
20251124,1359,179.170,179.170,179.170,179.170,0
20251125,1359,179.010,179.010,179.010,179.010,0
20251126,1359,179.920,179.920,179.920,179.920,0
20251127,1258,179.920,179.920,179.920,179.920,0
20251128,1159,179.820,179.820,179.820,179.820,0
20251201,1159,179.090,179.090,179.090,179.090,0
20251202,1159,179.750,179.750,179.750,179.750,0
20251203,1159,179.710,179.710,179.710,179.710,0
20251204,1159,179.260,179.260,179.260,179.260,0
20251205,1159,179.440,179.440,179.440,179.440,0
20251208,1359,180.080,180.080,180.080,180.080,0
20251209,1359,180.980,180.980,180.980,180.980,0
20251210,1359,181.100,181.100,181.100,181.100,0
20251211,1359,181.340,181.340,181.340,181.340,0
20251212,1359,181.680,181.680,181.680,181.680,0
20251215,1359,181.060,181.060,181.060,181.060,0
20251216,1359,180.550,180.550,180.550,180.550,0
20251217,1359,181.470,181.470,181.470,181.470,0
20251218,1359,181.060,181.060,181.060,181.060,0
20251219,1359,183.400,183.400,183.400,183.400,0
20251222,1359,183.150,183.150,183.150,183.150,0
20251223,1359,182.870,182.870,182.870,182.870,0
20251224,1159,182.380,182.380,182.380,182.380,0
20251226,1359,183.080,183.080,183.080,183.080,0
20251229,1359,182.510,182.510,182.510,182.510,0
20251230,1359,182.730,182.730,182.730,182.730,0
20251231,1359,182.900,182.900,182.900,182.900,0
20260102,1359,182.750,182.750,182.750,182.750,0
20260105,1359,182.090,182.090,182.090,182.090,0
20260106,1359,181.970,181.970,181.970,181.970,0
20260107,1359,182.000,182.000,182.000,182.000,0
20260108,1359,181.800,181.800,181.800,181.800,0
20260109,1359,182.620,182.620,182.620,182.620,0
20260112,1359,183.500,183.500,183.500,183.500,0
20260113,1359,184.280,184.280,184.280,184.280,0
20260114,1359,183.370,183.370,183.370,183.370,0
20260115,1359,183.080,183.080,183.080,183.080,0
20260116,1359,182.340,182.340,182.340,182.340,0
20260119,1359,182.340,182.340,182.340,182.340,0
20260120,1359,184.390,184.390,184.390,184.390,0
20260121,1359,184.200,184.200,184.200,184.200,0
20260122,1359,185.070,185.070,185.070,185.070,0
20260123,1359,183.170,183.170,183.170,183.170,0
20260126,1359,182.080,182.080,182.080,182.080,0
20260127,1359,182.000,182.000,182.000,182.000,0
20260128,1359,182.320,182.320,182.320,182.320,0
20260129,1359,182.060,182.060,182.060,182.060,0
20260130,1359,182.540,182.540,182.540,182.540,0
20260202,1359,182.590,182.590,182.590,182.590,0
20260203,1359,183.160,183.160,183.160,183.160,0
20260204,1359,184.320,184.320,184.320,184.320,0
20260205,1359,184.200,184.200,184.200,184.200,0
20260206,1359,184.860,184.860,184.860,184.860,0
20260209,1359,184.770,184.770,184.770,184.770,0
20260210,1359,182.860,182.860,182.860,182.860,0
20260211,1359,180.860,180.860,180.860,180.860,0
20260212,1359,180.710,180.710,180.710,180.710,0
20260213,1359,180.500,180.500,180.500,180.500,0
20260216,1342,180.500,180.500,180.500,180.500,0
20260217,1359,180.780,180.780,180.780,180.780,0
20260218,1359,181.570,181.570,181.570,181.570,0
20260219,1359,181.700,181.700,181.700,181.700,0
20260220,1359,182.030,182.030,182.030,182.030,0
20260223,1359,181.570,181.570,181.570,181.570,0
20260224,1359,182.750,182.750,182.750,182.750,0
20260225,1359,183.960,183.960,183.960,183.960,0
20260226,1359,183.480,183.480,183.480,183.480,0
20260227,1359,183.700,183.700,183.700,183.700,0
20260302,1359,183.340,183.340,183.340,183.340,0
20260303,1359,182.390,182.390,182.390,182.390,0
20260304,1359,182.050,182.050,182.050,182.050,0
20260305,1359,181.960,181.960,181.960,181.960,0
20260306,1359,182.460,182.460,182.460,182.460,0
20260309,1359,182.690,182.690,182.690,182.690,0
20260310,1359,182.850,182.850,182.850,182.850,0
20260311,1359,183.250,183.250,183.250,183.250,0
20260312,1359,182.880,182.880,182.880,182.880,0
20260313,1359,181.950,181.950,181.950,181.950,0
20260316,1359,182.490,182.490,182.490,182.490,0
20260317,1020,182.655,182.655,182.645,182.645,12
20260317,1359,182.910,182.910,182.910,182.910,0
20260318,1359,182.780,182.780,182.780,182.780,0
20260319,1359,182.040,182.040,182.040,182.040,0
20260320,1359,183.450,183.450,183.450,183.450,0
20260323,1359,183.320,183.320,183.320,183.320,0
20260324,1359,183.530,183.530,183.530,183.530,0
20260325,1359,183.810,183.810,183.810,183.810,0
20260326,1359,183.670,183.670,183.670,183.670,0
20260327,1359,183.980,183.980,183.980,183.980,0
20260330,1359,182.440,182.440,182.440,182.440,0
20260331,1359,182.910,182.910,182.910,182.910,0
20260401,1359,183.410,183.410,183.410,183.410,0
20260402,1359,183.650,183.650,183.650,183.650,0
20260403,1051,183.650,183.650,183.650,183.650,0
20260406,1114,183.890,183.890,183.890,183.890,0
20260407,1114,184.510,184.510,184.510,184.510,0
20260408,1114,184.480,184.480,184.480,184.480,0
20260409,1114,185.600,185.600,185.600,185.600,0
20260410,1359,186.420,186.420,186.420,186.420,0
20260413,1359,187.010,187.010,187.010,187.010,0
20260414,1359,186.860,186.860,186.860,186.860,0
20260415,1359,187.230,187.230,187.230,187.230,0
20260416,1359,187.140,187.140,187.140,187.140,0
20260417,1359,186.270,186.270,186.270,186.270,0
20260420,1359,186.820,186.820,186.820,186.820,0
20260421,1359,186.730,186.730,186.730,186.730,0
20260422,1359,186.350,186.350,186.350,186.350,0
20260423,1359,186.230,186.230,186.230,186.230,0
20260424,1359,186.440,186.440,186.440,186.440,0
20260427,1359,186.550,186.550,186.550,186.550,0
20260428,1359,186.630,186.630,186.630,186.630,0
20260429,1359,186.800,186.800,186.800,186.800,0
20260429,2342,186.935,186.935,186.935,186.935,7
20260429,2343,186.815,186.815,186.815,186.815,7
20260430,1359,183.290,183.290,183.290,183.290,0
20260501,1359,183.900,183.900,183.900,183.900,0
20260504,1359,183.120,183.120,183.120,183.120,0
20260505,0430,183.550,183.550,183.550,183.550,1
20260505,1359,184.440,184.440,184.440,184.440,0
20260506,0127,183.175,183.175,183.175,183.175,1
20260506,1359,183.490,183.490,183.490,183.490,0
20260507,1359,183.910,183.910,183.910,183.910,0
20260508,1048,184.210,184.210,184.210,184.210,2
20260508,1359,184.320,184.320,184.320,184.320,0
20260511,1359,184.880,184.880,184.880,184.880,0
20260512,1359,184.780,184.780,184.780,184.780,0
20260513,1359,184.630,184.630,184.630,184.630,0
20260514,0850,184.380,184.380,184.380,184.380,4
20260514,1359,184.510,184.510,184.510,184.510,0
20260515,1359,184.250,184.250,184.250,184.250,0
20260518,1359,184.800,184.800,184.800,184.800,0
20260519,1359,184.380,184.380,184.380,184.380,0
20260520,1359,184.580,184.580,184.580,184.580,0
20260521,1359,184.570,184.570,184.570,184.570,0
20260522,1359,184.640,184.640,184.640,184.640,0
20260525,1329,184.640,184.640,184.640,184.640,0
20260526,1359,185.140,185.140,185.140,185.140,0
20260527,1359,185.370,185.370,185.370,185.370,0
20260528,1359,185.410,185.410,185.410,185.410,0
20260529,1359,185.670,185.670,185.670,185.670,0
20260601,1359,185.730,185.730,185.730,185.730,0
20260602,1359,185.870,185.870,185.870,185.870,0
20260603,1359,185.520,185.520,185.520,185.520,0
20260604,1359,185.810,185.810,185.810,185.810,0