Date,Time,Open,High,Low,Close,Volume
20210730,1224,27.087,27.087,27.087,27.087,0
20210802,1224,27.017,27.017,27.017,27.017,0
20210803,1224,27.021,27.021,27.021,27.021,0
20210804,1224,26.913,26.913,26.913,26.913,0
20210805,1224,26.742,26.742,26.742,26.742,0
20210806,1224,25.779,25.779,25.779,25.779,0
20210809,1224,24.707,24.707,24.707,24.707,0
20210810,1224,24.804,24.804,24.804,24.804,0
20210811,1224,24.903,24.903,24.903,24.903,0
20210812,1224,24.533,24.533,24.533,24.533,0
20210813,1224,25.201,25.201,25.201,25.201,0
20210816,1224,25.212,25.212,25.212,25.212,0
20210817,1224,25.077,25.077,25.077,25.077,0
20210818,1224,24.842,24.842,24.842,24.842,0
20210819,1224,24.651,24.651,24.651,24.651,0
20210820,1224,24.528,24.528,24.528,24.528,0
20210823,1224,25.067,25.067,25.067,25.067,0
20210824,1224,25.288,25.288,25.288,25.288,0
20210825,1224,25.185,25.185,25.185,25.185,0
20210826,1224,24.960,24.960,24.960,24.960,0
20210827,1224,25.479,25.479,25.479,25.479,0
20210830,1224,25.368,25.368,25.368,25.368,0
20210831,1224,25.373,25.373,25.373,25.373,0
20210901,1224,25.582,25.582,25.582,25.582,0
20210902,1224,25.261,25.261,25.261,25.261,0
20210903,1224,26.141,26.141,26.141,26.141,0
20210906,1159,26.141,26.141,26.141,26.141,0
20210907,1224,25.705,25.705,25.705,25.705,0
20210908,1224,25.375,25.375,25.375,25.375,0
20210909,1224,25.435,25.435,25.435,25.435,0
20210910,1224,25.088,25.088,25.088,25.088,0
20210913,1224,24.985,24.985,24.985,24.985,0
20210914,1224,25.079,25.079,25.079,25.079,0
20210915,1224,24.993,24.993,24.993,24.993,0
20210916,1224,23.989,23.989,23.989,23.989,0
20210917,1224,23.541,23.541,23.541,23.541,0
20210920,1224,23.406,23.406,23.406,23.406,0
20210921,1224,23.812,23.812,23.812,23.812,0
20210922,1224,24.107,24.107,24.107,24.107,0
20210923,1224,23.877,23.877,23.877,23.877,0
20210924,1224,23.617,23.617,23.617,23.617,0
20210927,1224,23.885,23.885,23.885,23.885,0
20210928,1224,23.654,23.654,23.654,23.654,0
20210929,1224,22.675,22.675,22.675,22.675,0
20210930,1224,23.234,23.234,23.234,23.234,0
20211001,1224,23.715,23.715,23.715,23.715,0
20211004,1224,23.837,23.837,23.837,23.837,0
20211005,1224,23.804,23.804,23.804,23.804,0
20211006,1224,23.735,23.735,23.735,23.735,0
20211007,1224,23.868,23.868,23.868,23.868,0
20211008,1224,23.913,23.913,23.913,23.913,0
20211011,1224,23.886,23.886,23.886,23.886,0
20211012,1224,23.743,23.743,23.743,23.743,0
20211013,1224,24.394,24.394,24.394,24.394,0
20211014,1224,24.693,24.693,24.693,24.693,0
20211015,1224,24.564,24.564,24.564,24.564,0
20211018,1224,24.486,24.486,24.486,24.486,0
20211019,1224,25.094,25.094,25.094,25.094,0
20211020,1224,25.652,25.652,25.652,25.652,0
20211021,1224,25.393,25.393,25.393,25.393,0
20211022,1224,25.681,25.681,25.681,25.681,0
20211025,1224,25.814,25.814,25.814,25.814,0
20211026,1224,25.335,25.335,25.335,25.335,0
20211027,1224,25.441,25.441,25.441,25.441,0
20211028,1224,25.334,25.334,25.334,25.334,0
20211029,1224,25.123,25.123,25.123,25.123,0
20211101,1224,25.255,25.255,25.255,25.255,0
20211102,1224,24.664,24.664,24.664,24.664,0
20211103,1224,24.349,24.349,24.349,24.349,0
20211104,1224,25.062,25.062,25.062,25.062,0
20211105,1224,25.350,25.350,25.350,25.350,0
20211108,1224,25.737,25.737,25.737,25.737,0
20211109,1224,25.520,25.520,25.520,25.520,0
20211110,1224,25.960,25.960,25.960,25.960,0
20211111,1224,26.492,26.492,26.492,26.492,0
20211112,1224,26.546,26.546,26.546,26.546,0
20211115,1224,26.312,26.312,26.312,26.312,0
20211116,1224,26.160,26.160,26.160,26.160,0
20211117,1224,26.385,26.385,26.385,26.385,0
20211118,1224,26.121,26.121,26.121,26.121,0
20211119,1224,26.012,26.012,26.012,26.012,0
20211122,1224,25.543,25.543,25.543,25.543,0
20211123,1224,24.669,24.669,24.669,24.669,0
20211124,1224,24.762,24.762,24.762,24.762,0
20211125,1159,24.762,24.762,24.762,24.762,0
20211126,1124,24.358,24.358,24.358,24.358,0
20211129,1224,24.114,24.114,24.114,24.114,0
20211130,1224,24.074,24.074,24.074,24.074,0
20211201,1224,23.649,23.649,23.649,23.649,0
20211202,1224,23.621,23.621,23.621,23.621,0
20211203,1224,23.762,23.762,23.762,23.762,0
20211206,1224,23.547,23.547,23.547,23.547,0
20211207,1224,23.808,23.808,23.808,23.808,0