Date,Time,Open,High,Low,Close,Volume
20250507,0934,667.500,667.500,667.500,667.500,1
20250507,1015,668.250,668.750,668.250,668.750,3
20250507,1314,665.750,665.750,665.750,665.750,0
20250507,1318,665.000,665.000,665.000,665.000,1
20250507,1905,665.000,665.000,665.000,665.000,1
20250508,0949,667.500,667.500,667.500,667.500,1
20250508,1314,665.500,665.500,665.500,665.500,0
20250509,1314,657.500,657.500,657.500,657.500,0
20250511,1943,655.000,655.000,655.000,655.000,1
20250512,1041,656.750,656.750,656.750,656.750,1
20250512,1042,657.000,658.250,657.000,658.250,6
20250512,1105,655.000,655.000,655.000,655.000,1
20250512,1109,655.000,655.000,655.000,655.000,1
20250512,1113,655.000,655.000,655.000,655.000,3
20250512,1124,655.000,655.000,655.000,655.000,1
20250512,1138,655.000,655.000,655.000,655.000,1
20250512,1139,655.000,655.000,655.000,655.000,1
20250512,1146,655.000,655.000,655.000,655.000,1
20250512,1147,655.000,655.000,655.000,655.000,3
20250512,1148,655.000,655.000,655.000,655.000,1
20250512,1314,655.000,655.000,655.000,655.000,0
20250513,1314,650.500,650.500,650.500,650.500,0
20250513,2015,652.500,652.500,652.500,652.500,12
20250513,2016,652.500,653.250,652.500,653.000,8
20250513,2019,652.500,652.500,652.500,652.500,1
20250513,2021,652.500,652.500,652.500,652.500,1
20250513,2035,652.500,652.500,652.500,652.500,2
20250513,2050,652.500,652.500,652.500,652.500,1
20250513,2123,652.500,652.500,652.500,652.500,1
20250513,2128,652.500,652.500,652.500,652.500,5
20250513,2129,652.500,652.500,652.500,652.500,3
20250513,2241,652.500,652.500,652.500,652.500,1
20250514,0338,652.500,652.500,652.500,652.500,3
20250514,0339,652.500,652.500,652.500,652.500,3
20250514,0345,652.500,652.500,652.500,652.500,5
20250514,0353,652.500,652.500,652.500,652.500,1
20250514,0400,652.500,652.500,652.500,652.500,6
20250514,0402,652.500,652.500,652.500,652.500,2
20250514,0416,652.500,652.500,652.500,652.500,2
20250514,0417,652.500,652.500,652.500,652.500,5
20250514,0419,652.500,652.500,652.250,652.250,5
20250514,0420,653.250,653.250,653.250,653.250,2
20250514,0502,651.750,651.750,651.750,651.750,1
20250514,0619,650.250,650.250,650.250,650.250,2
20250514,0620,649.500,649.500,649.500,649.500,2
20250514,0621,649.500,649.500,649.500,649.500,3
20250514,0626,649.500,649.500,649.500,649.500,4
20250514,0627,649.500,649.500,649.500,649.500,1
20250514,0633,649.500,649.500,649.500,649.500,2
20250514,0634,649.500,649.500,649.500,649.500,2
20250514,0659,649.500,649.500,649.500,649.500,1
20250514,0705,649.500,649.500,649.500,649.500,1
20250514,0706,649.500,649.500,649.500,649.500,2
20250514,0707,649.500,649.500,649.500,649.500,2
20250514,0713,649.500,649.500,649.500,649.500,1
20250514,0725,649.500,649.750,649.500,649.500,5
20250514,0739,649.000,649.000,649.000,649.000,2
20250514,0830,649.000,649.000,649.000,649.000,2
20250514,0833,649.000,649.000,649.000,649.000,1
20250514,1314,649.000,649.000,649.000,649.000,0
20250515,0949,649.250,649.250,649.250,649.250,2
20250515,0955,649.250,649.250,649.250,649.250,10
20250515,0956,649.250,649.250,649.250,649.250,1
20250515,1015,651.000,651.250,651.000,651.250,7
20250515,1035,649.000,649.000,649.000,649.000,4
20250515,1114,649.500,649.500,649.500,649.500,4
20250515,1222,649.250,649.250,649.250,649.250,2
20250515,1223,649.250,649.250,649.250,649.250,3
20250515,1239,649.250,649.250,649.250,649.250,1
20250515,1314,650.250,650.250,650.250,650.250,0
20250516,1314,645.000,645.000,645.000,645.000,0
20250519,1126,645.000,645.000,645.000,645.000,1
20250519,1314,655.250,655.250,655.250,655.250,0
20250520,0945,662.250,662.500,662.250,662.500,2
20250520,1145,664.750,664.750,664.750,664.750,1
20250520,1146,664.500,664.500,664.500,664.500,2
20250520,1150,664.500,664.500,664.500,664.500,1
20250520,1216,663.000,663.000,663.000,663.000,1
20250520,1222,664.000,664.000,664.000,664.000,1
20250520,1314,665.250,665.250,665.250,665.250,0
20250521,0901,666.750,666.750,666.750,666.750,1
20250521,0918,669.250,669.250,669.250,669.250,3
20250521,0925,670.500,670.500,670.500,670.500,1
20250521,0927,670.750,670.750,670.750,670.750,1
20250521,0941,672.500,672.500,672.500,672.500,2
20250521,0947,674.250,674.250,674.250,674.250,1
20250521,1016,674.250,674.250,674.250,674.250,1
20250521,1100,675.500,675.500,675.500,675.500,3
20250521,1102,677.750,677.750,677.500,677.500,3
20250521,1106,678.000,678.000,678.000,678.000,2
20250521,1116,675.750,675.750,675.750,675.750,3
20250521,1119,675.500,675.750,675.500,675.750,2
20250521,1314,672.500,672.500,672.500,672.500,0
20250521,2024,667.250,667.250,667.000,667.000,4
20250521,2028,664.000,664.000,663.500,664.000,26
20250522,0730,670.500,670.500,670.500,670.500,2
20250522,0941,666.750,666.750,666.750,666.750,1
20250522,1159,667.250,667.250,667.250,667.250,1
20250522,1243,669.000,669.000,669.000,669.000,1
20250522,1314,669.250,669.250,669.250,669.250,0
20250523,0830,674.500,674.500,674.500,674.500,1
20250523,0839,675.000,675.000,675.000,675.000,1
20250523,1251,676.500,676.500,676.500,676.500,1
20250523,1314,676.250,676.250,676.250,676.250,0
20250527,1150,665.500,665.500,665.500,665.500,10
20250527,1314,664.000,664.000,664.000,664.000,0
20250527,1315,663.000,663.000,663.000,663.000,1
20250528,0009,669.750,669.750,669.750,669.750,1
20250528,0104,670.000,670.000,670.000,670.000,1
20250528,0349,670.500,670.500,670.500,670.500,7
20250528,0359,670.500,670.500,670.500,670.500,1
20250528,0716,668.000,668.500,668.000,668.500,3
20250528,0845,671.750,671.750,671.750,671.750,6
20250528,0903,670.500,670.500,670.500,670.500,1
20250528,0948,670.500,670.500,670.500,670.500,4
20250528,1025,670.250,670.250,670.250,670.250,1
20250528,1046,670.500,670.500,670.500,670.500,1
20250528,1314,666.500,666.500,666.500,666.500,0
20250529,0922,670.000,670.000,670.000,670.000,1
20250529,0936,671.250,671.500,671.250,671.500,7
20250529,0940,670.750,671.250,670.750,671.250,2
20250529,1139,671.250,671.250,671.250,671.250,2
20250529,1150,671.750,671.750,671.750,671.750,1
20250529,1231,673.250,673.250,673.250,673.250,1
20250529,1252,673.750,673.750,673.750,673.750,1
20250529,1314,675.500,675.500,675.500,675.500,0
20250529,1319,676.500,677.000,676.500,677.000,2
20250529,1903,677.000,677.000,677.000,677.000,1
20250529,2007,677.000,677.000,677.000,677.000,5
20250530,0437,678.250,678.250,678.250,678.250,1
20250530,0439,678.250,678.250,678.250,678.250,1
20250530,0513,678.250,678.250,678.250,678.250,1
20250530,1057,678.000,678.000,678.000,678.000,1
20250530,1102,678.750,678.750,678.750,678.750,1
20250530,1103,678.750,678.750,678.750,678.750,3
20250530,1231,680.250,680.250,680.250,680.250,2
20250530,1233,680.250,680.250,680.250,680.250,1
20250530,1234,680.250,680.250,680.250,680.250,2
20250530,1244,680.750,680.750,680.750,680.750,4
20250530,1252,680.000,680.000,680.000,680.000,1
20250530,1259,680.000,680.000,680.000,680.000,1
20250530,1306,680.000,680.000,680.000,680.000,2
20250530,1314,681.250,681.250,681.250,681.250,0
20250601,1903,683.750,683.750,683.750,683.750,1
20250602,0257,684.250,684.250,684.250,684.250,1
20250602,0617,684.250,684.250,684.250,684.250,1
20250602,0636,684.250,684.250,684.250,684.250,2
20250602,0708,684.250,684.250,684.250,684.250,1
20250602,0713,684.250,684.250,684.250,684.250,3
20250602,0841,683.250,683.250,683.250,683.250,1
20250602,0843,684.250,684.250,684.250,684.250,1
20250602,0949,684.000,684.000,684.000,684.000,1
20250602,0953,684.250,684.250,684.250,684.250,1
20250602,1314,682.500,682.500,682.500,682.500,0
20250603,1018,682.000,682.000,682.000,682.000,1
20250603,1129,682.500,682.500,682.500,682.500,1
20250603,1130,682.500,682.500,682.500,682.500,1
20250603,1314,680.250,680.250,680.250,680.250,0
20250604,1217,683.000,683.000,683.000,683.000,1
20250604,1314,684.000,684.000,684.000,684.000,0
20250605,0832,680.750,680.750,680.750,680.750,1
20250605,0833,681.000,681.000,680.250,680.250,4
20250605,0834,680.000,680.000,680.000,680.000,1
20250605,0928,680.750,680.750,680.500,680.750,5
20250605,1314,683.000,683.000,683.000,683.000,0
20250606,1047,681.750,681.750,681.750,681.750,1
20250606,1314,689.750,689.750,689.750,689.750,0
20250606,1319,690.000,690.000,690.000,690.000,1