Date,Time,Open,High,Low,Close,Volume
20240213,0359,8689.0,8689.0,8689.0,8689.0,0
20240214,0359,8575.0,8575.0,8575.0,8575.0,0
20240215,0359,8569.0,8569.0,8569.0,8569.0,0
20240216,0359,8438.0,8438.0,8438.0,8438.0,0
20240219,0359,8438.0,8438.0,8438.0,8438.0,0
20240220,0359,8438.0,8438.0,8438.0,8438.0,0
20240221,0359,8430.0,8430.0,8430.0,8430.0,0
20240222,0359,8362.0,8362.0,8362.0,8362.0,0
20240223,0359,8362.0,8362.0,8362.0,8362.0,0
20240226,0359,8362.0,8362.0,8362.0,8362.0,0
20240227,0359,8362.0,8362.0,8362.0,8362.0,0
20240228,0359,8362.0,8362.0,8362.0,8362.0,0
20240229,0359,8361.0,8361.0,8361.0,8361.0,0
20240301,0248,8120.0,8120.0,8120.0,8120.0,1
20240301,0249,8120.0,8120.0,8120.0,8120.0,1
20240301,0359,8120.0,8120.0,8120.0,8120.0,0
20240304,0359,8120.0,8120.0,8120.0,8120.0,0
20240305,0359,8120.0,8120.0,8120.0,8120.0,0
20240306,0359,8120.0,8120.0,8120.0,8120.0,0
20240307,0359,8120.0,8120.0,8120.0,8120.0,0
20240308,0359,8120.0,8120.0,8120.0,8120.0,0
20240311,0459,8120.0,8120.0,8120.0,8120.0,0
20240312,0459,8120.0,8120.0,8120.0,8120.0,0
20240313,0459,8120.0,8120.0,8120.0,8120.0,0
20240314,0459,8120.0,8120.0,8120.0,8120.0,0
20240315,0459,8120.0,8120.0,8120.0,8120.0,0
20240318,0459,8120.0,8120.0,8120.0,8120.0,0
20240319,0459,8120.0,8120.0,8120.0,8120.0,0
20240320,0459,8120.0,8120.0,8120.0,8120.0,0
20240322,0459,8120.0,8120.0,8120.0,8120.0,0
20240325,0459,8120.0,8120.0,8120.0,8120.0,0
20240326,0459,8120.0,8120.0,8120.0,8120.0,0
20240327,0459,8120.0,8120.0,8120.0,8120.0,0
20240328,0459,8600.0,8600.0,8600.0,8600.0,0
20240402,0459,8600.0,8600.0,8600.0,8600.0,0
20240403,0459,8600.0,8600.0,8600.0,8600.0,0
20240404,0459,8600.0,8600.0,8600.0,8600.0,0
20240405,0459,8600.0,8600.0,8600.0,8600.0,0
20240408,0459,8600.0,8600.0,8600.0,8600.0,0
20240409,0459,8600.0,8600.0,8600.0,8600.0,0
20240410,0459,8600.0,8600.0,8600.0,8600.0,0
20240411,0459,8600.0,8600.0,8600.0,8600.0,0
20240412,0459,8600.0,8600.0,8600.0,8600.0,0
20240415,0459,8600.0,8600.0,8600.0,8600.0,0
20240416,0459,8600.0,8600.0,8600.0,8600.0,0
20240417,0459,8600.0,8600.0,8600.0,8600.0,0
20240418,0459,8600.0,8600.0,8600.0,8600.0,0
20240419,0459,8600.0,8600.0,8600.0,8600.0,0
20240422,0459,8600.0,8600.0,8600.0,8600.0,0
20240423,0459,8600.0,8600.0,8600.0,8600.0,0
20240424,0406,8690.0,8690.0,8690.0,8690.0,1
20240424,0459,8690.0,8690.0,8690.0,8690.0,0
20240425,0459,8642.0,8642.0,8642.0,8642.0,0
20240426,0459,8592.0,8592.0,8592.0,8592.0,0
20240429,0329,8322.2,8322.2,8322.0,8322.0,2
20240429,0342,8322.0,8322.0,8322.0,8322.0,3
20240429,0459,8322.0,8322.0,8322.0,8322.0,0
20240430,0434,8250.0,8250.0,8250.0,8250.0,1
20240430,0459,8250.0,8250.0,8250.0,8250.0,0
20240502,0459,8250.0,8250.0,8250.0,8250.0,0
20240503,0341,8350.0,8350.0,8350.0,8350.0,1
20240503,0459,8350.0,8350.0,8350.0,8350.0,0
20240506,0228,8474.0,8474.0,8474.0,8474.0,2
20240506,0229,8474.0,8474.0,8474.0,8474.0,2
20240506,0235,8474.0,8474.0,8474.0,8474.0,3
20240506,0459,8474.0,8474.0,8474.0,8474.0,0
20240507,0459,8474.0,8474.0,8474.0,8474.0,0
20240508,0459,8450.0,8450.0,8450.0,8450.0,0
20240509,0459,8450.0,8450.0,8450.0,8450.0,0
20240510,0452,8250.0,8250.0,8250.0,8250.0,1
20240510,0459,8251.0,8251.0,8251.0,8251.0,0
20240513,0459,8251.0,8251.0,8251.0,8251.0,0
20240514,0459,8251.0,8251.0,8251.0,8251.0,0
20240515,0459,8251.0,8251.0,8251.0,8251.0,0
20240516,0456,8300.0,8300.0,8300.0,8300.0,1
20240516,0459,8300.0,8300.0,8300.0,8300.0,0
20240517,0459,8300.0,8300.0,8300.0,8300.0,0
20240520,0459,8300.0,8300.0,8300.0,8300.0,0
20240521,0457,8400.0,8400.0,8400.0,8400.0,2
20240521,0459,8340.0,8340.0,8340.0,8340.0,0
20240522,0459,8340.0,8340.0,8340.0,8340.0,0
20240523,0459,8351.0,8351.0,8351.0,8351.0,0
20240524,0459,8351.0,8351.0,8351.0,8351.0,0
20240527,0459,8351.0,8351.0,8351.0,8351.0,0
20240528,0459,8351.0,8351.0,8351.0,8351.0,0
20240530,0213,8350.0,8350.0,8350.0,8350.0,1
20240530,0326,8450.0,8450.0,8450.0,8450.0,1
20240530,0459,8450.0,8450.0,8450.0,8450.0,0
20240531,0440,8720.0,8720.0,8720.0,8720.0,1
20240531,0459,8720.0,8720.0,8720.0,8720.0,0
20240603,0459,8703.0,8703.0,8703.0,8703.0,0
20240604,0459,8639.0,8639.0,8639.0,8639.0,0
20240605,0459,8639.0,8639.0,8639.0,8639.0,0
20240606,0459,8639.0,8639.0,8639.0,8639.0,0
20240607,0459,8620.0,8620.0,8620.0,8620.0,0
20240610,0459,8620.0,8620.0,8620.0,8620.0,0
20240611,0459,8620.0,8620.0,8620.0,8620.0,0
20240612,0459,8616.0,8616.0,8616.0,8616.0,0
20240613,0403,8400.0,8400.0,8400.0,8400.0,2
20240613,0405,8346.0,8346.0,8346.0,8346.0,2
20240613,0459,8346.0,8346.0,8346.0,8346.0,0
20240614,0329,8350.0,8350.0,8350.0,8350.0,1
20240614,0459,8350.0,8350.0,8350.0,8350.0,0
20240618,0458,8250.0,8250.0,8250.0,8250.0,5
20240618,0459,8310.0,8310.0,8310.0,8310.0,0
20240619,0459,8310.0,8310.0,8310.0,8310.0,0
20240620,0459,8310.0,8310.0,8310.0,8310.0,0
20240621,0234,8200.0,8200.0,8200.0,8200.0,1
20240621,0330,8200.0,8200.0,8200.0,8200.0,1
20240621,0454,8200.0,8200.0,8200.0,8200.0,1
20240621,0459,8200.0,8200.0,8200.0,8200.0,1
20240624,0309,8200.0,8200.0,8200.0,8200.0,1
20240624,0459,8200.0,8200.0,8200.0,8200.0,0
20240625,0459,8200.0,8200.0,8200.0,8200.0,0
20240626,0459,8200.0,8200.0,8200.0,8200.0,0
20240627,0459,8200.0,8200.0,8200.0,8200.0,0
20240628,0318,8200.0,8200.0,8200.0,8200.0,1
20240628,0418,8250.0,8250.0,8250.0,8250.0,1
20240628,0459,8250.0,8250.0,8250.0,8250.0,0
20240701,0220,8200.0,8200.0,8200.0,8200.0,2
20240701,0409,8100.0,8100.0,8100.0,8100.0,1
20240701,0459,8100.0,8100.0,8100.0,8100.0,0
20240702,0452,8200.0,8200.0,8200.0,8200.0,1
20240702,0453,8300.0,8300.0,8300.0,8300.0,1
20240702,0459,8300.0,8300.0,8300.0,8300.0,0
20240703,0459,8253.0,8253.0,8253.0,8253.0,0
20240704,0459,8136.0,8136.0,8136.0,8136.0,0
20240705,0457,8000.0,8000.0,8000.0,8000.0,1
20240705,0459,8069.0,8069.0,8069.0,8069.0,0
20240708,0348,8100.0,8100.0,8100.0,8100.0,1
20240708,0349,8050.0,8050.0,8050.0,8050.0,1
20240708,0454,8010.0,8010.0,8010.0,8010.0,1
20240708,0455,8000.0,8000.0,8000.0,8000.0,2
20240708,0459,8000.0,8000.0,8000.0,8000.0,0
20240709,0459,7987.0,7987.0,7987.0,7987.0,0
20240710,0225,7969.8,7969.8,7969.8,7969.8,1
20240710,0356,7934.6,7960.0,7934.6,7960.0,6
20240710,0436,7900.0,7900.0,7900.0,7900.0,1
20240710,0459,7900.0,7900.0,7900.0,7900.0,0
20240711,0416,7939.8,7939.8,7939.8,7939.8,1
20240711,0459,7940.0,7940.0,7940.0,7940.0,0
20240712,0225,7850.0,7850.0,7850.0,7850.0,1
20240712,0459,7850.0,7850.0,7850.0,7850.0,0
20240715,0459,7850.0,7850.0,7850.0,7850.0,0
20240716,0242,7721.4,7721.4,7720.2,7720.2,4
20240716,0243,7730.0,7730.0,7730.0,7730.0,4
20240716,0459,7730.0,7730.0,7730.0,7730.0,0
20240717,0225,7800.0,7800.0,7800.0,7800.0,1
20240717,0459,7800.0,7800.0,7800.0,7800.0,0
20240718,0409,7730.0,7730.0,7730.0,7730.0,1
20240718,0425,7730.0,7730.0,7730.0,7730.0,1
20240718,0427,7720.0,7720.0,7720.0,7720.0,2
20240718,0459,7720.0,7720.0,7720.0,7720.0,0
20240719,0459,7731.0,7731.0,7731.0,7731.0,0
20240722,0337,7790.0,7790.0,7790.0,7790.0,2
20240722,0339,7800.0,7800.0,7800.0,7800.0,1
20240722,0348,7800.0,7800.0,7800.0,7800.0,1
20240722,0430,7800.0,7800.0,7800.0,7800.0,1
20240722,0459,7900.0,7900.0,7900.0,7900.0,0
20240723,0451,7970.0,7970.0,7970.0,7970.0,1
20240723,0454,7985.0,7985.0,7985.0,7985.0,1
20240723,0458,7985.0,7985.0,7985.0,7985.0,1
20240723,0459,7985.0,7985.0,7985.0,7985.0,0
20240724,0459,7985.0,7985.0,7985.0,7985.0,0
20240725,0459,7985.0,7985.0,7985.0,7985.0,0
20240726,0236,7907.6,7907.6,7905.0,7905.0,5
20240726,0239,7891.0,7891.0,7891.0,7891.0,1
20240726,0240,7905.0,7905.0,7905.0,7905.0,2
20240726,0241,7905.0,7905.0,7905.0,7905.0,1
20240726,0242,7905.0,7905.0,7905.0,7905.0,1
20240726,0459,7905.0,7905.0,7905.0,7905.0,0
20240729,0459,7871.0,7871.0,7871.0,7871.0,0
20240730,0459,7858.0,7858.0,7858.0,7858.0,0
20240731,0447,7690.2,7690.2,7690.2,7690.2,1
20240731,0459,7829.0,7830.0,7756.0,7756.0,3
20240801,0459,7756.0,7756.0,7756.0,7756.0,0
20240802,0459,7756.0,7756.0,7756.0,7756.0,0
20240805,0459,7759.0,7759.0,7759.0,7759.0,0
20240806,0459,7759.0,7759.0,7759.0,7759.0,0
20240807,0422,7700.0,7700.0,7700.0,7700.0,1
20240807,0459,7700.0,7700.0,7700.0,7700.0,0
20240808,0459,7700.0,7700.0,7700.0,7700.0,0
20240812,0459,7650.0,7650.0,7650.0,7650.0,0
20240813,0236,7540.0,7540.0,7540.0,7540.0,2
20240813,0459,7540.0,7540.0,7540.0,7540.0,0
20240814,0220,7537.8,7537.8,7537.8,7537.8,1
20240814,0230,7555.0,7555.0,7555.0,7555.0,2
20240814,0452,7590.0,7590.0,7590.0,7590.0,2
20240814,0459,7650.0,7650.0,7590.0,7590.0,2
20240815,0459,7628.0,7628.0,7628.0,7628.0,0
20240816,0459,7620.0,7620.0,7620.0,7620.0,0
20240819,0225,7618.0,7618.0,7618.0,7618.0,2
20240819,0234,7610.0,7610.0,7610.0,7610.0,1
20240819,0235,7600.0,7600.0,7600.0,7600.0,5
20240819,0236,7600.0,7600.0,7600.0,7600.0,2
20240819,0459,7600.0,7600.0,7600.0,7600.0,0
20240820,0312,7750.0,7750.0,7750.0,7750.0,2
20240820,0317,7750.0,7750.0,7750.0,7750.0,2
20240820,0319,7750.0,7750.0,7750.0,7750.0,2
20240820,0459,7730.0,7730.0,7730.0,7730.0,0
20240821,0459,7730.0,7730.0,7730.0,7730.0,0
20240822,0459,7730.0,7730.0,7730.0,7730.0,0
20240823,0225,7475.0,7475.0,7475.0,7475.0,2
20240823,0459,7550.0,7550.0,7550.0,7550.0,0
20240826,0337,7615.0,7615.0,7615.0,7615.0,2
20240826,0341,7615.0,7615.0,7615.0,7615.0,2
20240826,0459,7616.0,7616.0,7616.0,7616.0,0
20240827,0459,7631.0,7631.0,7631.0,7631.0,0
20240828,0459,7631.0,7631.0,7631.0,7631.0,0
20240829,0459,7631.0,7631.0,7631.0,7631.0,0
20240830,0459,7631.0,7631.0,7631.0,7631.0,0
20240902,0459,7635.0,7635.0,7635.0,7635.0,0
20240903,0459,7635.0,7635.0,7635.0,7635.0,0
20240904,0430,7720.0,7720.0,7720.0,7720.0,1
20240904,0459,7720.0,7720.0,7720.0,7720.0,0
20240905,0408,7750.2,7750.2,7750.2,7750.2,2
20240905,0448,7750.0,7750.0,7750.0,7750.0,2
20240905,0459,7750.0,7750.0,7750.0,7750.0,0
20240906,0459,7750.0,7750.0,7750.0,7750.0,0
20240909,0459,7750.0,7750.0,7750.0,7750.0,0
20240910,0408,7750.0,7750.0,7750.0,7750.0,1
20240910,0449,7750.0,7750.0,7750.0,7750.0,1
20240910,0451,7790.0,7800.0,7790.0,7800.0,5
20240910,0453,7800.0,7800.0,7800.0,7800.0,1
20240910,0459,7800.0,7800.0,7800.0,7800.0,2
20240911,0459,7800.0,7800.0,7800.0,7800.0,0
20240912,0250,7900.0,7900.0,7900.0,7900.0,2
20240912,0459,7900.0,7900.0,7900.0,7900.0,0
20240913,0321,7895.0,7895.0,7895.0,7895.0,2
20240913,0327,7785.0,7785.0,7785.0,7785.0,2
20240913,0459,7785.0,7785.0,7785.0,7785.0,0
20240916,0321,7814.8,7814.8,7814.8,7814.8,2
20240916,0322,7815.0,7815.0,7815.0,7815.0,2
20240916,0438,7765.0,7765.0,7765.0,7765.0,2
20240916,0455,7780.0,7780.0,7780.0,7780.0,2
20240916,0459,7780.0,7780.0,7780.0,7780.0,0
20240917,0459,7780.0,7780.0,7780.0,7780.0,0
20240918,0436,7750.0,7750.0,7750.0,7750.0,2
20240918,0459,7750.0,7750.0,7750.0,7750.0,0
20240919,0347,7700.0,7700.0,7700.0,7700.0,2
20240919,0459,7700.0,7700.0,7700.0,7700.0,0
20240920,0459,7700.0,7700.0,7700.0,7700.0,0
20240923,0459,7700.0,7700.0,7700.0,7700.0,0
20240925,0457,7700.0,7700.0,7700.0,7700.0,1
20240925,0459,7700.0,7700.0,7700.0,7700.0,0