Date,Time,Open,High,Low,Close,Volume
20250909,0959,157.27,157.27,157.27,157.27,0
20250910,0959,157.25,157.25,157.25,157.25,0
20250911,0959,157.55,157.55,157.55,157.55,0
20250912,0959,157.17,157.17,157.17,157.17,0
20250915,0959,157.42,157.42,157.42,157.42,0
20250916,0959,157.33,157.33,157.33,157.33,0
20250917,0959,157.88,157.88,157.88,157.88,0
20250918,0959,157.77,157.77,157.77,157.77,0
20250919,0959,157.38,157.38,157.38,157.38,0
20250922,0959,157.65,157.65,157.65,157.65,0
20250923,0959,157.52,157.52,157.52,157.52,0
20250924,0959,157.50,157.50,157.50,157.50,0
20250925,0959,157.52,157.52,157.52,157.52,0
20250926,0959,157.80,157.80,157.80,157.80,0
20250929,0959,158.15,158.15,158.15,158.15,0
20250930,0959,158.45,158.45,158.45,158.45,0
20251001,0959,157.75,157.75,157.75,157.75,0
20251002,0959,156.92,156.92,156.92,156.92,0
20251003,0959,156.60,156.60,156.60,156.60,0
20251006,0959,156.83,156.83,156.83,156.83,0
20251007,0959,156.98,156.98,156.98,156.98,0
20251008,0959,156.61,156.61,156.61,156.61,0
20251009,0959,156.06,156.06,156.06,156.06,0
20251010,0959,157.15,157.15,157.15,157.15,0
20251013,0959,157.09,157.09,157.09,157.09,0
20251014,0959,156.72,156.72,156.72,156.72,0
20251015,0959,157.86,157.86,157.86,157.86,0
20251016,0959,157.91,157.91,157.91,157.91,0
20251017,0959,157.69,157.69,157.69,157.69,0
20251020,0959,157.70,157.70,157.70,157.70,0
20251021,0959,158.15,158.15,158.15,158.15,0
20251022,0959,158.13,158.13,158.13,158.13,0
20251023,0959,158.08,158.08,158.08,158.08,0
20251024,0959,157.90,157.90,157.90,157.90,0
20251027,1059,157.90,157.90,157.90,157.90,0
20251028,1059,157.96,157.96,157.96,157.96,0
20251029,1059,158.02,158.02,158.02,158.02,0
20251030,1059,157.91,157.91,157.91,157.91,0
20251031,1059,158.12,158.12,158.12,158.12,0
20251103,0959,158.56,158.56,158.56,158.56,0
20251104,0959,158.67,158.67,158.67,158.67,0
20251105,0959,158.83,158.83,158.83,158.83,0
20251106,0959,158.29,158.29,158.29,158.29,0
20251107,0959,158.33,158.33,158.33,158.33,0
20251110,0959,158.83,158.83,158.83,158.83,0
20251111,0959,158.31,158.31,158.31,158.31,0
20251112,0959,158.28,158.28,158.28,158.28,0
20251113,0959,158.01,158.01,158.01,158.01,0
20251114,0959,157.79,157.79,157.79,157.79,0
20251117,0959,157.89,157.89,157.89,157.89,0
20251118,0959,158.18,158.18,158.18,158.18,0
20251119,0959,158.25,158.25,158.25,158.25,0
20251120,0959,158.06,158.06,158.06,158.06,0
20251121,0959,158.34,158.34,158.34,158.34,0
20251124,0959,158.04,158.04,158.04,158.04,0
20251125,0959,158.00,158.00,158.00,158.00,0
20251126,0959,157.98,157.98,157.98,157.98,0
20251127,0959,157.99,157.99,157.99,157.99,0
20251128,0959,157.81,157.81,157.81,157.81,0
20251201,0959,157.79,157.79,157.79,157.79,0
20251202,0959,157.95,157.95,157.95,157.95,0
20251203,0959,158.16,158.16,158.16,158.16,0
20251204,0959,157.87,157.87,157.87,157.87,0
20251205,0959,157.54,157.54,157.54,157.54,0
20251208,0959,156.83,156.83,156.83,156.83,0
20251209,0959,156.36,156.36,156.36,156.36,0
20251210,0959,156.37,156.37,156.37,156.37,0
20251211,0959,156.16,156.16,156.16,156.16,0
20251212,0959,155.99,155.99,155.99,155.99,0
20251215,0959,156.00,156.00,156.00,156.00,0
20251216,0959,155.96,155.96,155.96,155.96,0
20251217,0959,155.78,155.78,155.78,155.78,0
20251218,0959,155.90,155.90,155.90,155.90,0
20251219,0959,155.74,155.74,155.74,155.74,0
20251222,0959,155.58,155.58,155.58,155.58,0
20251223,0959,155.92,155.92,155.92,155.92,0
20251229,0959,156.16,156.16,156.16,156.16,0
20251230,0959,156.07,156.07,156.07,156.07,0
20260102,0348,156.07,156.07,156.07,156.07,0
20260105,0959,156.38,156.38,156.38,156.38,0
20260106,0959,156.48,156.48,156.48,156.48,0
20260107,0959,156.48,156.48,156.48,156.48,0
20260108,0959,156.22,156.22,156.22,156.22,0
20260109,0959,156.23,156.23,156.23,156.23,0
20260112,0959,156.65,156.65,156.65,156.65,0
20260113,0959,156.55,156.55,156.55,156.55,0
20260114,0959,156.76,156.76,156.76,156.76,0
20260115,0959,156.77,156.77,156.77,156.77,0
20260116,0959,156.71,156.71,156.71,156.71,0
20260119,0959,156.66,156.66,156.66,156.66,0
20260120,0959,156.43,156.43,156.43,156.43,0
20260121,0959,156.32,156.32,156.32,156.32,0
20260122,0959,156.29,156.29,156.29,156.29,0
20260123,0959,156.30,156.30,156.30,156.30,0
20260126,0959,156.43,156.43,156.43,156.43,0
20260127,0959,156.64,156.64,156.64,156.64,0
20260128,0959,156.86,156.86,156.86,156.86,0
20260129,0959,156.86,156.86,156.86,156.86,0
20260130,0959,157.09,157.09,157.09,157.09,0
20260202,0959,156.77,156.77,156.77,156.77,0
20260203,0959,156.45,156.45,156.45,156.45,0
20260204,0959,156.62,156.62,156.62,156.62,0
20260205,0959,156.78,156.78,156.78,156.78,0
20260206,0959,156.88,156.88,156.88,156.88,0
20260209,0959,156.92,156.92,156.92,156.92,0
20260210,0959,156.73,156.73,156.73,156.73,0
20260211,0959,156.48,156.48,156.48,156.48,0
20260212,0959,156.66,156.66,156.66,156.66,0
20260213,0959,157.06,157.06,157.06,157.06,0
20260216,0959,157.15,157.15,157.15,157.15,0
20260217,0959,157.43,157.43,157.43,157.43,0
20260218,0959,157.05,157.05,157.05,157.05,0
20260219,0959,156.89,156.89,156.89,156.89,0
20260220,0959,156.98,156.98,156.98,156.98,0
20260223,0959,156.97,156.97,156.97,156.97,0
20260224,0959,157.01,157.01,157.01,157.01,0
20260225,0959,157.22,157.22,157.22,157.22,0
20260226,0959,157.12,157.12,157.12,157.12,0
20260227,0958,157.29,157.29,157.29,157.29,1
20260227,0959,157.53,157.53,157.53,157.53,0
20260302,0240,157.40,157.40,157.40,157.40,1
20260302,0242,157.30,157.30,157.30,157.30,1
20260302,0250,157.21,157.21,157.21,157.21,1
20260302,0959,156.51,156.51,156.51,156.51,0
20260303,0447,155.43,155.43,155.43,155.43,1
20260303,0546,155.08,155.08,155.08,155.08,4
20260303,0552,155.08,155.08,155.08,155.08,1
20260303,0553,155.08,155.08,155.08,155.08,1
20260303,0712,155.06,155.06,155.06,155.06,1
20260303,0739,155.06,155.06,155.06,155.06,1
20260303,0742,155.00,155.00,155.00,155.00,1
20260303,0745,155.00,155.44,155.00,155.44,4
20260303,0853,154.87,154.87,154.87,154.87,3
20260303,0854,154.81,154.81,154.81,154.81,2
20260303,0959,155.45,155.45,155.45,155.45,0
20260304,0409,155.71,155.71,155.71,155.71,1
20260304,0705,155.91,155.91,155.91,155.91,2
20260304,0835,155.86,155.86,155.85,155.85,4
20260304,0854,156.15,156.15,156.15,156.15,2
20260304,0900,156.15,156.15,156.15,156.15,4
20260304,0959,156.03,156.03,156.03,156.03,0
20260305,0219,155.70,155.70,155.69,155.69,2
20260305,0220,155.69,155.69,155.69,155.69,1
20260305,0222,155.69,155.69,155.69,155.69,1
20260305,0306,155.80,155.85,155.80,155.85,10
20260305,0700,155.28,155.28,155.28,155.28,1
20260305,0702,155.41,155.41,155.41,155.41,1
20260305,0718,155.41,155.41,155.41,155.41,8
20260305,0720,155.35,155.35,155.35,155.35,1
20260305,0901,155.42,155.77,155.42,155.77,11
20260305,0959,155.56,155.56,155.56,155.56,0
20260306,0251,155.89,155.89,155.89,155.89,2
20260306,0256,155.91,155.91,155.91,155.91,1
20260306,0426,155.05,155.05,155.05,155.05,1
20260306,0959,155.73,155.73,155.73,155.73,0
20260309,1059,154.73,154.73,154.73,154.73,0
20260310,0347,155.26,155.26,155.26,155.26,1
20260310,0832,155.54,155.54,155.54,155.54,1
20260310,0833,155.55,155.55,155.55,155.55,1
20260310,1057,155.15,155.15,155.12,155.12,2
20260310,1058,155.10,155.10,155.10,155.10,8
20260310,1059,155.50,155.50,155.50,155.50,0
20260311,0815,155.11,155.11,155.11,155.11,1
20260311,0832,155.40,155.40,155.40,155.40,1
20260311,1059,154.99,154.99,154.99,154.99,0
20260312,0726,155.07,155.07,155.07,155.07,1
20260312,0734,155.07,155.07,155.07,155.07,1
20260312,0831,155.23,155.23,155.23,155.23,2
20260312,1059,155.07,155.07,155.07,155.07,0
20260313,0842,155.67,155.78,155.67,155.78,4
20260313,0912,155.41,155.43,155.41,155.43,2
20260313,1059,155.05,155.05,155.05,155.05,0
20260316,0831,155.68,155.68,155.68,155.68,1
20260316,1059,155.40,155.40,155.40,155.40,0
20260317,0633,156.48,156.48,155.45,155.45,2
20260317,0638,156.45,156.45,156.45,156.45,1
20260317,0643,156.35,156.35,156.35,156.35,1
20260317,0703,156.45,156.45,156.45,156.45,1
20260317,0718,156.50,156.50,156.50,156.50,1
20260317,0733,156.58,156.58,156.58,156.58,1
20260317,0748,156.45,156.45,156.45,156.45,1
20260317,0752,156.45,156.45,156.45,156.45,2
20260317,0753,156.44,156.44,156.44,156.44,1
20260317,0757,156.40,156.40,156.40,156.40,2
20260317,0759,156.35,156.35,156.35,156.35,1
20260317,0818,156.43,156.43,156.43,156.43,2
20260317,0832,156.58,156.58,156.58,156.58,1
20260317,0833,156.61,156.61,156.61,156.61,1
20260317,0841,156.55,156.55,156.55,156.55,1
20260317,0843,156.65,156.65,156.65,156.65,1
20260317,0900,156.55,156.55,156.55,156.55,1
20260317,0908,157.14,157.14,157.14,157.14,1
20260317,0917,157.27,157.27,157.27,157.27,1
20260317,0919,156.56,156.56,156.56,156.56,2
20260317,0937,156.66,156.66,156.47,156.47,4
20260317,0952,156.61,156.61,156.61,156.61,1
20260317,1011,156.59,156.59,156.59,156.59,1
20260317,1014,156.51,156.51,156.50,156.50,2
20260317,1017,156.38,156.38,156.24,156.24,5
20260317,1031,156.39,156.39,156.39,156.39,1
20260317,1046,156.39,156.39,156.39,156.39,1
20260317,1059,156.40,156.40,156.33,156.33,1
20260318,0231,156.09,156.09,156.09,156.09,1
20260318,0720,156.25,156.25,156.25,156.25,1
20260318,0841,156.61,156.61,156.61,156.61,1
20260318,0932,155.16,155.16,155.16,155.16,1
20260318,1059,155.51,155.51,155.51,155.51,0
20260319,0231,155.40,155.40,155.40,155.40,2
20260319,0504,155.05,155.05,155.05,155.05,3
20260319,1059,155.43,155.43,155.43,155.43,0
20260320,0725,154.73,154.73,154.73,154.73,1
20260320,0831,155.58,155.58,155.58,155.58,1
20260320,1027,155.27,155.29,155.27,155.29,2
20260320,1028,155.35,155.35,155.35,155.35,1
20260320,1059,155.25,155.25,155.25,155.25,0
20260323,0231,154.84,154.84,154.84,154.84,1
20260323,0605,155.14,155.14,155.14,155.14,1
20260323,1039,155.46,155.46,155.46,155.46,1
20260323,1059,155.51,155.51,155.51,155.51,0
20260324,0515,155.02,155.02,155.02,155.02,1
20260324,1059,155.32,155.32,155.32,155.32,0
20260325,0231,155.55,155.55,155.55,155.55,1
20260325,1059,156.12,156.12,156.12,156.12,0
20260326,0231,155.93,155.93,155.93,155.93,1
20260326,1059,155.15,155.15,155.15,155.15,0
20260327,0231,155.48,155.48,155.48,155.48,1
20260327,0927,154.90,154.90,154.90,154.90,1
20260327,1059,155.08,155.08,155.08,155.08,0
20260330,0831,155.54,155.54,155.54,155.54,1
20260330,0959,155.52,155.52,155.52,155.52,0
20260331,0831,155.88,155.88,155.88,155.88,1
20260331,0959,155.64,155.64,155.64,155.64,0
20260401,0131,155.40,155.40,155.40,155.40,1
20260401,0832,155.57,155.57,155.57,155.57,2
20260401,0833,155.57,155.57,155.57,155.57,1
20260401,0959,155.71,155.71,155.71,155.71,0
20260402,0131,155.25,155.25,155.25,155.25,1
20260402,0938,155.41,155.41,155.41,155.41,1
20260402,0959,155.55,155.55,155.55,155.55,0
20260407,0959,154.79,154.79,154.79,154.79,0
20260408,0959,155.56,155.56,155.56,155.56,0
20260409,0959,155.00,155.00,155.00,155.00,0
20260410,0851,154.89,154.89,154.89,154.89,1
20260410,0959,154.97,154.97,154.97,154.97,0
20260413,0959,154.66,154.66,154.66,154.66,0
20260414,0959,154.91,154.91,154.91,154.91,0
20260415,0131,154.24,154.24,154.24,154.24,1
20260415,0959,154.96,154.96,154.96,154.96,0
20260416,0811,155.35,155.35,155.35,155.35,1
20260416,0959,155.09,155.09,155.09,155.09,0
20260417,0131,155.75,155.75,155.75,155.75,1
20260417,0749,155.30,155.30,155.30,155.30,1
20260417,0959,155.32,155.32,155.32,155.32,0
20260420,0250,155.32,155.32,155.32,155.32,2
20260420,0829,155.52,155.52,155.52,155.52,1
20260420,0854,155.22,155.22,155.22,155.22,1
20260420,0959,155.33,155.33,155.33,155.33,0
20260421,0137,155.92,155.92,155.92,155.92,1
20260421,0959,155.37,155.37,155.37,155.37,0
20260422,0131,155.00,155.00,155.00,155.00,1
20260422,0746,155.21,155.21,155.21,155.21,2
20260422,0959,155.13,155.13,155.13,155.13,0
20260423,0706,155.24,155.24,155.24,155.24,1
20260423,0959,155.20,155.20,155.20,155.20,0
20260424,0131,155.52,155.52,155.52,155.52,1
20260424,0605,154.75,154.75,154.75,154.75,1
20260424,0959,155.01,155.01,155.01,155.01,0
20260427,0134,154.60,154.60,154.60,154.60,1
20260427,0959,155.04,155.04,155.04,155.04,0
20260428,0131,155.00,155.00,155.00,155.00,1
20260428,0304,154.57,154.57,154.57,154.57,1
20260428,0959,154.85,154.85,154.85,154.85,0
20260429,0131,155.50,155.50,155.50,155.50,1
20260429,0845,154.54,154.54,154.54,154.54,1
20260429,0959,154.75,154.75,154.75,154.75,0
20260430,0131,154.00,154.00,154.00,154.00,2
20260430,0500,154.93,154.93,154.93,154.93,2
20260430,0959,155.15,155.15,155.15,155.15,0
20260504,0137,154.54,154.55,154.54,154.55,3
20260504,0512,154.73,154.73,154.73,154.73,1
20260504,0959,154.80,154.80,154.80,154.80,0
20260505,0604,154.70,154.70,154.70,154.70,1
20260505,0959,154.87,154.87,154.87,154.87,0
20260506,0131,155.28,155.28,155.22,155.22,2
20260506,0959,155.36,155.36,155.36,155.36,0
20260507,0209,156.17,156.17,156.17,156.17,5
20260507,0217,156.16,156.16,156.16,156.16,1
20260507,0224,156.53,156.53,156.53,156.53,1
20260507,0226,156.51,156.51,156.51,156.51,1
20260507,0242,156.17,156.17,156.17,156.17,1
20260507,0319,156.16,156.16,156.16,156.16,1
20260507,0456,155.92,155.92,155.92,155.92,9
20260507,0648,156.11,156.11,156.11,156.11,2
20260507,0702,156.13,156.13,156.13,156.13,2
20260507,0745,156.14,156.14,156.14,156.14,1
20260507,0801,156.17,156.17,156.16,156.16,3
20260507,0810,156.18,156.18,156.18,156.18,2
20260507,0834,156.15,156.15,156.15,156.15,1
20260507,0839,156.15,156.15,156.15,156.15,4
20260507,0840,156.15,156.15,156.15,156.15,1
20260507,0916,156.05,156.05,156.05,156.05,1
20260507,0959,155.50,155.50,155.50,155.50,0
20260508,0959,155.45,155.45,155.45,155.45,0
20260511,0959,155.24,155.24,155.24,155.24,0
20260512,0225,154.95,154.95,154.95,154.95,1
20260512,0232,154.95,154.95,154.95,154.95,1
20260512,0430,154.92,154.92,154.92,154.92,2
20260512,0818,154.63,154.63,154.63,154.63,2
20260512,0835,154.50,154.50,154.50,154.50,3
20260512,0959,154.85,154.85,154.85,154.85,0
20260513,0132,154.29,154.29,154.29,154.29,1
20260513,0148,154.30,154.30,154.30,154.30,1
20260513,0258,154.30,154.30,154.30,154.30,1
20260513,0736,154.20,154.20,154.20,154.20,1
20260513,0800,154.27,154.27,154.27,154.27,1
20260513,0908,154.21,154.21,154.21,154.21,1
20260513,0959,154.48,154.48,154.48,154.48,0
20260514,0711,154.48,154.48,154.48,154.48,0
20260515,0133,154.56,154.56,154.56,154.56,1
20260515,0959,153.66,153.66,153.66,153.66,0
20260518,0741,153.07,153.07,153.07,153.07,1
20260518,0747,153.07,153.07,153.07,153.07,2
20260518,0748,153.07,153.07,153.07,153.07,2
20260518,0853,153.07,153.07,153.07,153.07,23
20260518,0959,153.25,153.25,153.25,153.25,0
20260519,0959,152.85,152.85,152.85,152.85,0
20260520,0959,153.64,153.64,153.64,153.64,0
20260521,0959,152.91,152.91,152.91,152.91,0
20260522,0713,153.84,153.84,153.84,153.84,1
20260522,0959,153.41,153.41,153.41,153.41,0
20260525,0927,153.41,153.41,153.41,153.41,0
20260526,0959,153.83,153.83,153.83,153.83,1
20260527,0132,154.33,154.33,154.33,154.33,1
20260527,0433,154.33,154.33,154.33,154.33,3
20260527,0550,155.22,155.22,155.22,155.22,2
20260527,0553,155.30,155.30,155.30,155.30,1
20260527,0556,155.30,155.30,155.30,155.30,1
20260527,0603,155.30,155.30,155.30,155.30,1
20260527,0607,155.47,155.47,155.47,155.47,1
20260527,0610,155.49,155.49,155.49,155.49,5
20260527,0722,155.40,155.40,155.40,155.40,1
20260527,0728,155.55,155.55,155.55,155.55,1
20260527,0732,155.50,155.50,155.50,155.50,1
20260527,0832,155.50,155.50,155.50,155.50,1
20260527,0950,155.50,155.50,155.50,155.50,8
20260527,0953,155.49,155.49,155.49,155.49,2
20260527,0955,155.49,155.49,155.49,155.49,63
20260527,0959,154.75,154.75,154.75,154.75,0
20260528,0132,154.35,154.35,154.35,154.35,2
20260528,0133,154.42,154.42,154.42,154.42,2
20260528,0426,155.40,155.40,155.40,155.40,3
20260528,0638,155.45,155.45,155.45,155.45,7
20260528,0649,155.27,155.27,155.27,155.27,2
20260528,0653,155.27,155.27,155.27,155.27,8
20260528,0721,155.34,155.34,155.34,155.34,1
20260528,0727,155.30,155.30,155.30,155.30,10
20260528,0737,155.42,155.43,155.42,155.43,11
20260528,0850,155.45,155.45,155.45,155.45,2
20260528,0900,155.45,155.45,155.45,155.45,1
20260528,0913,155.60,155.60,155.60,155.60,5
20260528,0959,155.50,155.50,155.50,155.50,0
20260601,0435,155.70,155.70,155.70,155.70,5
20260601,0459,155.79,155.79,155.79,155.79,1
20260601,0500,155.79,155.79,155.79,155.79,1
20260601,0502,155.80,155.80,155.80,155.80,4
20260601,0825,155.75,155.75,155.75,155.75,1
20260601,0831,155.75,155.75,155.75,155.75,12
20260601,0907,155.75,155.75,155.75,155.75,7
20260601,0944,155.76,155.76,155.76,155.76,1
20260601,0959,155.78,155.78,155.78,155.78,0