Date,Time,Open,High,Low,Close,Volume
20220930,0509,18135.5,18135.5,18135.5,18135.5,0
20221003,0509,17914.5,17914.5,17914.5,17914.5,0
20221004,0509,18371.0,18371.0,18371.0,18371.0,0
20221005,0509,18407.5,18407.5,18407.5,18407.5,0
20221006,0509,18388.5,18388.5,18388.5,18388.5,0
20221007,0509,18408.5,18408.5,18408.5,18408.5,0
20221010,0509,18345.0,18345.0,18345.0,18345.0,0
20221011,0509,18064.5,18064.5,18064.5,18064.5,0
20221012,0509,18229.0,18229.0,18229.0,18229.0,0
20221013,0509,18051.0,18051.0,18051.0,18051.0,0
20221014,0509,18317.5,18317.5,18317.5,18317.5,0
20221017,0509,18425.5,18425.5,18425.5,18425.5,0
20221018,0509,18593.0,18593.0,18593.0,18593.0,0
20221019,0509,18621.0,18621.0,18621.0,18621.0,0
20221020,0509,18631.0,18631.0,18631.0,18631.0,0
20221021,0509,18699.5,18699.5,18699.5,18699.5,0
20221024,0509,18931.5,18931.5,18931.5,18931.5,0
20221025,0509,18753.5,18753.5,18753.5,18753.5,0
20221026,0509,18880.0,18880.0,18880.0,18880.0,0
20221027,0509,18805.0,18805.0,18805.0,18805.0,0
20221028,0509,18849.5,18849.5,18849.5,18849.5,0
20221031,0509,19099.5,19099.5,19099.5,19099.5,0
20221101,0509,19317.0,19317.0,19317.0,19317.0,0
20221102,0509,19215.0,19215.0,19215.0,19215.0,0
20221103,0509,19181.0,19181.0,19181.0,19181.0,0
20221104,0509,19265.0,19265.0,19265.0,19265.0,0
20221107,0409,19348.0,19348.0,19348.0,19348.0,0
20221108,0409,19414.5,19414.5,19414.5,19414.5,0
20221109,0409,19256.0,19256.0,19256.0,19256.0,0
20221110,0409,19170.0,19170.0,19170.0,19170.0,0
20221111,0409,19523.5,19523.5,19523.5,19523.5,0
20221114,0409,19427.0,19427.0,19427.0,19427.0,0
20221115,0409,19541.0,19541.0,19541.0,19541.0,0
20221116,0409,19506.5,19506.5,19506.5,19506.5,0
20221117,0409,19391.5,19391.5,19391.5,19391.5,0
20221118,0409,19347.0,19347.0,19347.0,19347.0,0
20221121,0409,19202.5,19202.5,19202.5,19202.5,0
20221122,0409,19304.5,19304.5,19304.5,19304.5,0
20221123,0409,19264.5,19264.5,19264.5,19264.5,0
20221124,0409,19512.5,19512.5,19512.5,19512.5,0
20221125,0409,19567.0,19567.0,19567.0,19567.0,0
20221128,0409,19629.0,19629.0,19629.0,19629.0,0
20221129,0409,19500.0,19500.0,19500.0,19500.0,0
20221130,0409,19500.0,19500.0,19500.0,19500.0,0
20221201,0409,19500.0,19500.0,19500.0,19500.0,0
20221202,0409,19500.0,19500.0,19500.0,19500.0,0
20221205,0409,19500.0,19500.0,19500.0,19500.0,0
20221206,0409,19500.0,19500.0,19500.0,19500.0,0
20221207,0409,19500.0,19500.0,19500.0,19500.0,0
20221208,0409,19500.0,19500.0,19500.0,19500.0,0
20221209,0409,19417.5,19417.5,19417.5,19417.5,0
20221212,0409,19417.0,19417.0,19417.0,19417.0,0
20221213,0409,19500.0,19500.0,19500.0,19500.0,0
20221214,0409,19500.0,19500.0,19500.0,19500.0,0
20221215,0109,19000.0,19000.0,19000.0,19000.0,1
20221215,0409,19199.0,19199.0,19199.0,19199.0,0
20221216,0409,19000.0,19000.0,19000.0,19000.0,0
20221218,1900,18564.0,18564.0,18564.0,18564.0,1
20221218,2250,18800.0,18800.0,18800.0,18800.0,1
20221219,0409,19000.0,19000.0,19000.0,19000.0,0
20221220,0409,19000.0,19000.0,19000.0,19000.0,0
20221221,0409,18999.5,18999.5,18999.5,18999.5,0
20221222,0409,18999.5,18999.5,18999.5,18999.5,0
20221223,0409,18688.5,18688.5,18688.5,18688.5,0
20221226,0409,18872.0,18872.0,18872.0,18872.0,0
20221227,0409,18991.5,18991.5,18991.5,18991.5,0
20221228,0409,18975.0,18975.0,18975.0,18975.0,0
20221229,0409,18999.5,18999.5,18999.5,18999.5,0
20221230,0409,18975.0,18975.0,18975.0,18975.0,0
20230103,0409,19051.5,19051.5,19051.5,19051.5,0
20230104,0409,18843.5,18843.5,18843.5,18843.5,0
20230105,0409,18793.5,18793.5,18793.5,18793.5,0
20230106,0409,18688.0,18688.0,18688.0,18688.0,0
20230109,0409,18920.0,18920.0,18920.0,18920.0,0
20230110,0409,18720.0,18720.0,18720.0,18720.0,0
20230111,0409,18684.0,18684.0,18684.0,18684.0,0
20230112,0409,18646.0,18646.0,18646.0,18646.0,0
20230113,0409,18767.0,18767.0,18767.0,18767.0,0
20230116,0409,18675.5,18675.5,18675.5,18675.5,0
20230117,0409,18816.0,18816.0,18816.0,18816.0,0
20230118,0409,18968.0,18968.0,18968.0,18968.0,0
20230119,0409,18860.5,18860.5,18860.5,18860.5,0
20230120,0409,18791.5,18791.5,18791.5,18791.5,0
20230123,0409,18893.5,18893.5,18893.5,18893.5,0
20230124,0409,18879.5,18879.5,18879.5,18879.5,0
20230125,0409,18626.0,18626.0,18626.0,18626.0,0
20230126,0409,18626.5,18626.5,18626.5,18626.5,0
20230127,0409,18348.0,18348.0,18348.0,18348.0,0
20230130,0409,18363.0,18363.0,18363.0,18363.0,0
20230131,0409,18409.5,18409.5,18409.5,18409.5,0
20230201,0409,18358.5,18358.5,18358.5,18358.5,0
20230202,0409,18296.5,18296.5,18296.5,18296.5,0
20230203,0409,18494.0,18494.0,18494.0,18494.0,0
20230206,0409,18403.0,18403.0,18403.0,18403.0,0
20230207,0409,18375.0,18375.0,18375.0,18375.0,0
20230208,0409,18500.0,18500.0,18500.0,18500.0,0
20230209,0409,18500.0,18500.0,18500.0,18500.0,0
20230210,0409,18530.0,18530.0,18530.0,18530.0,0
20230213,0409,18430.5,18430.5,18430.5,18430.5,0
20230214,0409,18570.5,18570.5,18570.5,18570.5,0
20230215,0409,18668.5,18668.5,18668.5,18668.5,0
20230216,0409,18713.0,18713.0,18713.0,18713.0,0
20230217,0409,18577.0,18577.0,18577.0,18577.0,0
20230220,0409,18499.0,18499.0,18499.0,18499.0,0
20230221,0409,18483.5,18483.5,18483.5,18483.5,0
20230222,0409,18185.5,18185.5,18185.5,18185.5,0
20230223,0409,18138.5,18138.5,18138.5,18138.5,0
20230224,0409,18061.5,18061.5,18061.5,18061.5,0
20230227,0409,18004.0,18004.0,18004.0,18004.0,0
20230228,0409,17892.5,17892.5,17892.5,17892.5,0
20230301,0409,18025.0,18025.0,18025.0,18025.0,0
20230302,0409,17858.0,17858.0,17858.0,17858.0,0
20230303,0409,18142.5,18142.5,18142.5,18142.5,0
20230306,0409,18289.0,18289.0,18289.0,18289.0,0
20230307,0409,18289.0,18289.0,18289.0,18289.0,0
20230308,0409,18289.0,18289.0,18289.0,18289.0,0
20230309,0409,18142.0,18142.0,18142.0,18142.0,0
20230310,0409,17960.0,17960.0,17960.0,17960.0,0
20230313,0509,17683.5,17683.5,17683.5,17683.5,0
20230314,0509,17582.0,17582.0,17582.0,17582.0,0
20230315,0509,17438.5,17438.5,17438.5,17438.5,0
20230316,0509,17467.5,17467.5,17467.5,17467.5,0
20230317,0509,17628.0,17628.0,17628.0,17628.0,0
20230319,2349,16230.0,16230.0,16230.0,16230.0,3
20230320,0509,17492.5,17492.5,17492.5,17492.5,0
20230321,0509,17611.0,17611.0,17611.0,17611.0,0
20230322,0509,17633.5,17633.5,17633.5,17633.5,0
20230323,0509,17556.5,17556.5,17556.5,17556.5,0
20230324,0509,17401.5,17401.5,17401.5,17401.5,0
20230327,0509,17477.0,17477.0,17477.0,17477.0,0
20230328,0509,17469.0,17469.0,17469.0,17469.0,0
20230329,0509,17567.0,17567.0,17567.0,17567.0,0
20230330,0509,17643.0,17643.0,17643.0,17643.0,0
20230331,0509,17810.0,17810.0,17810.0,17810.0,0
20230403,0509,17862.0,17862.0,17862.0,17862.0,0
20230404,0509,17983.5,17983.5,17983.5,17983.5,0
20230405,0509,18000.0,18000.0,18000.0,18000.0,0
20230406,0509,18000.0,18000.0,18000.0,18000.0,0
20230407,0509,18000.0,18000.0,18000.0,18000.0,0
20230410,0509,18000.0,18000.0,18000.0,18000.0,0
20230411,0509,18000.0,18000.0,18000.0,18000.0,0
20230412,0305,18000.0,18000.0,18000.0,18000.0,1
20230412,0509,18289.5,18289.5,18289.5,18289.5,0
20230413,0509,18296.5,18296.5,18296.5,18296.5,0
20230414,0509,18273.0,18273.0,18273.0,18273.0,0
20230417,0509,18156.5,18156.5,18156.5,18156.5,0
20230418,0509,18111.0,18111.0,18111.0,18111.0,0
20230419,0509,18042.5,18042.5,18042.5,18042.5,0
20230420,0509,18050.5,18050.5,18050.5,18050.5,0
20230421,0509,18029.5,18029.5,18029.5,18029.5,0
20230424,0509,18150.0,18150.0,18150.0,18150.0,0
20230425,0509,18176.0,18176.0,18176.0,18176.0,0
20230426,0509,18218.0,18218.0,18218.0,18218.0,0
20230427,0509,18304.5,18304.5,18304.5,18304.5,0
20230428,0509,18462.5,18462.5,18462.5,18462.5,0
20230501,0509,18602.5,18602.5,18602.5,18602.5,0
20230502,0509,18552.0,18552.0,18552.0,18552.0,0
20230503,0509,18489.5,18489.5,18489.5,18489.5,0
20230504,0509,18618.0,18618.0,18618.0,18618.0,0
20230505,0509,18454.5,18454.5,18454.5,18454.5,0
20230508,0205,18465.5,18465.5,18465.5,18465.5,10
20230508,0509,18696.5,18696.5,18696.5,18696.5,0
20230509,0509,18650.0,18650.0,18650.0,18650.0,0
20230510,0509,18699.5,18699.5,18699.5,18699.5,0
20230511,0509,18690.0,18690.0,18690.0,18690.0,0
20230512,0509,18660.5,18660.5,18660.5,18660.5,0
20230515,0509,18738.0,18738.0,18738.0,18738.0,0
20230516,0509,18656.5,18656.5,18656.5,18656.5,0
20230517,0509,18557.5,18557.5,18557.5,18557.5,0
20230518,0509,18501.0,18501.0,18501.0,18501.0,0
20230519,0509,18537.5,18537.5,18537.5,18537.5,0
20230522,0509,18637.5,18637.5,18637.5,18637.5,0
20230523,0509,18662.0,18662.0,18662.0,18662.0,0
20230524,0509,18588.0,18588.0,18588.0,18588.0,0
20230525,0509,18628.0,18628.0,18628.0,18628.0,0
20230526,0509,18819.5,18819.5,18819.5,18819.5,0
20230528,2332,18844.0,18844.0,18844.0,18844.0,2
20230529,0509,18962.0,18962.0,18962.0,18962.0,0
20230530,0509,18997.5,18997.5,18997.5,18997.5,0
20230530,0708,18950.0,18950.0,18950.0,18950.0,4
20230531,0509,18928.0,18928.0,18928.0,18928.0,0
20230601,0509,18829.0,18829.0,18829.0,18829.0,0
20230602,0509,18893.0,18893.0,18893.0,18893.0,0
20230605,0509,18988.5,18988.5,18988.5,18988.5,0
20230606,0509,18941.0,18941.0,18941.0,18941.0,0
20230607,0509,19076.0,19076.0,19076.0,19076.0,0
20230608,0509,18981.0,18981.0,18981.0,18981.0,0
20230609,0509,18870.5,18870.5,18870.5,18870.5,0
20230612,0509,18958.5,18958.5,18958.5,18958.5,0
20230612,2049,18900.0,18900.0,18900.0,18900.0,2
20230613,0509,19044.5,19044.5,19044.5,19044.5,0
20230614,0509,19094.0,19094.0,19094.0,19094.0,0
20230615,0509,19015.5,19015.5,19015.5,19015.5,0
20230616,0135,19005.0,19005.0,19005.0,19005.0,5
20230616,0509,19155.0,19155.0,19155.0,19155.0,0
20230619,0509,19130.0,19130.0,19130.0,19130.0,0
20230620,0509,19138.5,19138.5,19138.5,19138.5,0
20230621,0509,19165.5,19165.5,19165.5,19165.5,0
20230622,0509,19086.5,19086.5,19086.5,19086.5,0
20230622,0907,18989.0,18989.0,18989.0,18989.0,1
20230623,0044,18774.5,18774.5,18614.5,18614.5,21
20230623,0053,18781.0,18781.0,18616.0,18616.0,31
20230623,0056,18768.5,18768.5,18598.0,18598.0,22
20230623,0057,18765.5,18765.5,18579.5,18579.5,15
20230623,0058,18763.0,18763.0,18763.0,18763.0,1
20230623,0509,18970.0,18970.0,18970.0,18970.0,0
20230625,2039,18942.0,18942.0,18942.0,18942.0,1
20230625,2110,18925.5,18925.5,18925.5,18925.5,1
20230625,2112,18955.5,18955.5,18955.5,18955.5,1
20230625,2113,18981.5,18982.0,18981.5,18982.0,2
20230625,2115,18995.5,18995.5,18995.5,18995.5,1
20230625,2117,18994.5,18994.5,18994.5,18994.5,1
20230625,2118,19000.0,19000.0,19000.0,19000.0,1
20230625,2123,18994.0,18994.0,18982.5,18982.5,2
20230626,0109,18919.5,18919.5,18919.5,18919.5,1
20230626,0509,18957.5,18957.5,18957.5,18957.5,0
20230626,0607,18900.0,18900.0,18900.0,18900.0,1
20230626,0609,18900.0,18900.0,18900.0,18900.0,1
20230627,0509,19066.0,19066.0,19066.0,19066.0,0
20230627,2004,19154.0,19156.0,19154.0,19156.0,6
20230627,2009,19166.0,19166.5,19166.0,19166.5,4
20230627,2112,19170.5,19170.5,19170.5,19170.5,6
20230627,2113,19170.5,19170.5,19170.5,19170.5,3
20230627,2330,19149.0,19149.0,19149.0,19149.0,1
20230627,2342,19155.5,19155.5,19155.5,19155.5,2
20230627,2343,19167.0,19167.0,19167.0,19167.0,1