Date,Time,Open,High,Low,Close,Volume
20240522,0236,82.31,82.31,82.31,82.31,1
20240522,0522,83.06,83.06,83.06,83.06,1
20240522,1044,83.06,83.06,83.06,83.06,0
20240522,1141,83.44,83.44,83.44,83.44,1
20240523,0219,82.30,82.30,82.30,82.30,1
20240523,0340,82.83,82.83,82.83,82.83,1
20240523,0715,82.60,82.60,82.60,82.60,1
20240523,1044,82.60,82.60,82.60,82.60,0
20240523,1106,82.60,82.60,82.60,82.60,1
20240523,1204,82.50,82.50,82.50,82.50,1
20240523,1236,82.61,82.62,82.61,82.62,2
20240524,0229,82.21,82.21,82.21,82.21,1
20240524,0239,82.20,82.20,82.04,82.04,2
20240524,0419,82.60,82.60,82.60,82.60,1
20240524,0555,82.02,82.02,82.02,82.02,1
20240524,0729,82.50,84.88,82.50,84.88,11
20240524,0839,83.09,83.09,83.09,83.09,1
20240524,0843,83.00,83.00,82.00,82.00,8
20240524,1044,83.20,83.20,83.20,83.20,1
20240524,1433,83.63,83.63,83.63,83.63,1
20240527,0245,83.26,83.26,82.35,82.38,12
20240527,0447,82.69,82.69,82.69,82.69,1
20240527,0847,83.04,83.04,83.04,83.04,2
20240527,1044,83.04,83.04,83.04,83.04,0
20240528,1044,83.80,83.80,83.80,83.80,0
20240529,0101,83.74,83.74,83.70,83.70,2
20240529,0103,83.66,83.66,83.66,83.66,1
20240529,0350,84.07,84.07,84.07,84.07,2
20240529,0957,83.01,83.47,83.01,83.47,2
20240529,1044,83.42,83.42,83.42,83.42,0
20240529,1400,83.32,83.74,83.32,83.74,4
20240530,0101,82.34,82.34,82.34,82.34,1
20240530,1044,82.34,82.34,82.34,82.34,0
20240530,1130,82.35,82.35,82.35,82.35,1
20240530,1328,82.10,82.10,82.10,82.10,1
20240531,0100,82.10,82.10,82.10,82.10,1
20240531,0340,82.08,82.08,82.08,82.08,1
20240531,0424,82.08,82.08,82.08,82.08,1
20240531,0432,81.85,82.00,81.85,82.00,2
20240531,0731,82.12,82.12,82.12,82.12,1
20240531,0938,81.58,81.58,81.58,81.58,1
20240531,0940,81.70,81.70,81.55,81.55,3
20240531,1044,81.05,81.05,81.05,81.05,1
20240531,1331,81.34,81.34,81.34,81.34,1
20240531,1345,81.32,81.32,81.32,81.32,1
20240531,1346,81.33,81.33,81.33,81.33,1
20240603,0100,81.39,81.39,81.39,81.39,1
20240603,0104,81.36,81.36,81.36,81.36,1
20240603,0131,81.24,81.28,81.24,81.28,3
20240603,0219,81.72,81.98,81.72,81.98,3
20240603,0225,81.79,81.79,81.79,81.79,1
20240603,0400,81.90,81.90,81.90,81.90,3
20240603,0605,81.69,81.69,81.69,81.69,1
20240603,0705,81.62,81.62,81.62,81.62,1
20240603,0713,81.62,81.62,81.62,81.62,1
20240603,0821,81.36,81.42,81.36,81.42,2
20240603,0830,81.06,81.06,81.06,81.06,1
20240603,0831,81.06,81.06,81.05,81.05,4
20240603,0832,81.01,81.01,81.00,81.00,2
20240603,0833,81.00,81.00,81.00,81.00,2
20240603,0848,80.50,80.53,80.50,80.53,2
20240603,0854,80.12,80.15,80.12,80.15,2
20240603,0940,79.61,79.62,79.61,79.62,2
20240603,0956,79.64,79.64,79.64,79.64,2
20240603,1003,79.38,79.38,79.37,79.37,3
20240603,1009,79.34,79.34,79.34,79.34,1
20240603,1015,79.19,79.19,79.19,79.19,1
20240603,1032,79.17,79.17,79.17,79.17,1
20240603,1041,79.15,79.15,79.15,79.15,2
20240603,1044,79.15,79.15,79.15,79.15,0
20240603,1122,79.15,79.15,79.06,79.06,2
20240603,1140,79.03,79.03,79.03,79.03,1
20240603,1141,78.98,79.00,78.98,79.00,3
20240603,1154,79.03,79.04,79.03,79.04,2
20240603,1213,79.20,79.20,79.20,79.20,1
20240603,1329,79.18,79.18,79.18,79.18,1
20240603,1449,79.11,79.11,79.11,79.11,1
20240603,1451,79.10,79.10,79.10,79.10,1
20240604,0101,78.78,78.78,78.78,78.78,1
20240604,0112,78.80,78.80,78.80,78.80,1
20240604,0201,78.61,78.61,78.60,78.60,2
20240604,0206,78.50,78.50,78.50,78.50,1
20240604,0215,78.44,78.46,78.44,78.46,3
20240604,0309,78.08,78.08,78.08,78.08,1
20240604,0322,78.06,78.06,78.06,78.06,1
20240604,0353,78.12,78.12,78.12,78.12,1
20240604,0432,77.86,77.86,77.86,77.86,1
20240604,0434,78.05,80.21,78.05,78.20,21
20240604,0435,78.20,78.20,78.20,78.20,1
20240604,0443,78.34,78.34,78.34,78.34,1
20240604,0451,78.14,78.14,78.14,78.14,1
20240604,0505,78.06,78.06,78.06,78.06,2
20240604,0514,78.00,78.00,78.00,78.00,1
20240604,0524,78.05,78.05,78.05,78.05,1
20240604,0530,78.10,78.10,78.10,78.10,1
20240604,0646,78.23,78.23,78.23,78.23,1
20240604,0741,78.30,78.30,78.30,78.30,1
20240604,0753,78.30,78.30,78.30,78.30,1
20240604,0756,78.26,78.26,78.26,78.26,1
20240604,0759,78.24,78.24,78.24,78.24,1
20240604,0800,78.16,78.16,78.10,78.10,3
20240604,0803,78.09,78.09,78.09,78.09,1
20240604,0814,78.00,78.00,78.00,78.00,1
20240604,0846,78.13,78.13,78.13,78.13,1
20240604,0859,77.90,77.90,77.90,77.90,1
20240604,0900,77.85,77.85,77.85,77.85,1
20240604,0913,78.00,78.00,78.00,78.00,1
20240604,0919,78.28,78.28,78.28,78.28,1
20240604,0935,78.11,78.11,78.11,78.11,1
20240604,1014,78.14,78.14,78.14,78.14,1
20240604,1043,78.17,78.17,78.17,78.17,1
20240604,1044,78.17,78.17,78.17,78.17,0
20240604,1200,78.30,78.30,78.30,78.30,1
20240604,1213,78.47,78.47,78.47,78.47,1
20240604,1217,78.47,78.47,78.47,78.47,2
20240604,1254,78.46,78.46,78.46,78.46,1
20240604,1255,78.61,78.61,78.61,78.61,1
20240604,1328,78.34,78.34,78.25,78.25,5
20240604,1530,78.21,78.21,78.21,78.21,1
20240604,1541,78.14,78.14,78.14,78.14,3
20240605,0238,78.35,78.35,78.35,78.35,1
20240605,0300,78.42,78.42,78.42,78.42,1
20240605,0435,78.33,78.33,78.33,78.33,1
20240605,0614,78.36,78.36,78.36,78.36,1
20240605,1007,78.37,78.37,78.37,78.37,1
20240605,1020,78.37,78.37,78.37,78.37,2
20240605,1040,78.76,78.76,78.76,78.76,1
20240605,1044,78.76,78.76,78.76,78.76,0
20240605,1140,78.93,78.93,78.93,78.93,1
20240605,1223,78.99,78.99,78.99,78.99,1
20240605,1236,78.99,78.99,78.99,78.99,1
20240605,1452,78.99,78.99,78.99,78.99,1
20240605,1512,79.40,79.40,79.40,79.40,2
20240606,0131,79.61,79.61,79.61,79.61,1
20240606,0256,79.80,79.80,79.80,79.80,1
20240606,0257,79.73,79.73,79.73,79.73,1
20240606,0310,79.66,79.66,79.66,79.66,1
20240606,0426,79.39,79.39,79.39,79.39,1
20240606,0622,79.59,79.59,79.59,79.59,1
20240606,0636,79.60,79.60,79.60,79.60,1
20240606,0752,79.40,79.40,79.40,79.40,1
20240606,0915,79.55,79.55,79.55,79.55,1
20240606,1029,80.00,80.00,80.00,80.00,3
20240606,1044,80.09,80.09,80.09,80.09,0
20240606,1234,80.10,80.10,80.10,80.10,2
20240606,1235,80.10,80.10,80.10,80.10,2
20240606,1237,80.10,80.10,80.10,80.10,1
20240606,1239,80.10,80.10,80.10,80.10,1
20240606,1242,80.10,80.10,80.10,80.10,2
20240606,1259,80.10,80.10,80.10,80.10,2
20240607,0228,80.15,80.15,80.15,80.15,1
20240607,0330,80.11,80.11,80.11,80.11,1
20240607,0418,80.13,80.13,80.13,80.13,1
20240607,0517,80.12,80.12,80.12,80.12,1
20240607,0521,80.12,80.12,80.12,80.12,3
20240607,0523,80.12,80.12,80.12,80.12,3
20240607,0756,80.10,80.10,80.10,80.10,1
20240607,0757,80.10,80.10,80.10,80.10,1
20240607,1027,80.00,80.00,80.00,80.00,1
20240607,1044,80.00,80.00,80.00,80.00,0
20240610,0237,80.32,80.32,80.32,80.32,1
20240610,0355,80.07,80.07,80.07,80.07,1
20240610,0359,79.94,79.94,79.94,79.94,1
20240610,0633,80.27,80.27,80.27,80.27,1
20240610,0702,80.34,80.35,80.34,80.35,2
20240610,0735,80.49,80.49,80.49,80.49,1
20240610,0736,80.50,80.50,80.50,80.50,1
20240610,0809,80.34,80.34,80.34,80.34,1
20240610,0817,80.31,80.31,80.31,80.31,1
20240610,0859,80.42,80.42,80.42,80.42,1
20240610,0900,80.42,80.42,80.42,80.42,1
20240610,1006,80.73,80.73,80.73,80.73,2
20240610,1028,80.99,80.99,80.99,80.99,1
20240610,1029,81.00,81.00,81.00,81.00,2
20240610,1030,81.04,81.04,81.04,81.04,1
20240610,1044,81.09,81.09,81.09,81.09,0
20240610,1229,81.34,81.34,81.34,81.34,1
20240610,1332,81.51,81.51,81.51,81.51,1
20240611,0100,81.33,81.33,81.33,81.33,1
20240611,0432,81.35,81.35,81.35,81.35,1
20240611,0800,81.69,81.69,81.69,81.69,1
20240611,0801,81.70,81.70,81.70,81.70,1
20240611,0835,81.38,81.38,81.38,81.38,1
20240611,1035,81.76,81.76,81.76,81.76,1
20240611,1036,81.78,81.78,81.78,81.78,1
20240611,1038,81.84,81.84,81.84,81.84,1
20240611,1044,81.87,81.87,81.87,81.87,0
20240613,0244,81.28,81.28,81.13,81.13,3
20240613,0247,81.28,81.28,81.28,81.28,1
20240613,0253,81.28,81.28,81.28,81.28,1
20240613,0254,81.28,81.28,81.28,81.28,1
20240613,0403,81.29,81.29,81.29,81.29,1
20240613,0433,81.27,81.27,81.27,81.27,1
20240613,0448,81.27,81.27,81.27,81.27,1
20240613,0613,81.24,81.24,81.24,81.24,1
20240613,0806,81.60,81.60,81.60,81.60,6
20240613,0815,81.94,82.06,81.94,82.06,2
20240613,0816,82.11,82.11,82.11,82.11,1
20240613,0817,82.12,82.12,82.12,82.12,5
20240613,0943,82.12,82.12,82.12,82.12,1
20240613,0945,82.12,82.12,82.12,82.12,3
20240613,0946,82.12,82.12,82.12,82.12,1
20240613,1044,81.71,81.71,81.71,81.71,0
20240613,1218,82.12,82.12,82.12,82.12,2
20240613,1219,82.12,82.12,82.12,82.12,1
20240613,1328,81.93,81.93,81.93,81.93,1
20240613,1434,81.85,81.85,81.85,81.85,1
20240613,1501,81.72,81.72,81.72,81.72,1
20240613,1504,81.71,81.71,81.71,81.71,1
20240614,0607,82.20,82.20,82.20,82.20,1
20240614,0642,82.34,82.34,82.34,82.34,1
20240614,0705,82.30,82.30,82.30,82.30,1
20240614,0747,82.35,82.35,82.35,82.35,1
20240614,0841,82.39,82.39,82.39,82.39,1
20240614,0916,82.09,82.09,82.09,82.09,1
20240614,0939,82.17,82.20,82.17,82.20,10
20240614,0947,82.39,82.39,82.39,82.39,3
20240614,0948,82.39,82.39,82.39,82.39,2
20240614,1016,82.00,82.00,82.00,82.00,2
20240614,1044,82.00,82.00,82.00,82.00,0
20240617,0330,82.37,82.54,82.37,82.54,5
20240617,0443,82.30,82.34,82.30,82.34,5
20240617,0446,82.33,82.51,82.33,82.51,5
20240617,0518,82.39,82.39,82.39,82.39,2
20240617,0623,82.36,82.36,82.36,82.36,1
20240617,0929,82.86,82.86,82.86,82.86,1
20240617,0936,82.86,82.86,82.86,82.86,1
20240617,1044,82.86,82.86,82.86,82.86,0
20240617,1114,83.22,83.22,83.22,83.22,1
20240617,1117,83.33,83.33,83.33,83.33,1
20240617,1210,83.21,83.21,82.74,82.87,13
20240617,1326,83.30,83.30,83.30,83.30,1
20240617,1346,83.48,83.48,83.48,83.48,1
20240617,1421,83.49,83.49,83.49,83.49,1
20240618,0226,83.29,83.29,83.08,83.08,5
20240618,0238,83.17,83.17,83.17,83.17,1
20240618,0251,83.20,83.20,83.20,83.20,1
20240618,0255,83.19,83.20,83.19,83.20,2
20240618,0325,83.12,83.12,83.12,83.12,1
20240618,0405,82.94,82.94,82.90,82.90,5
20240618,0423,82.95,82.95,82.95,82.95,1
20240618,0619,83.23,83.23,83.23,83.23,1
20240618,0702,83.30,83.30,83.30,83.30,1
20240618,0707,83.37,83.38,83.37,83.38,2
20240618,0712,83.39,83.40,83.39,83.40,2
20240618,0715,83.42,83.42,83.42,83.42,1
20240618,0733,83.42,83.42,83.42,83.42,1
20240618,0753,83.29,83.29,83.10,83.10,6
20240618,0813,83.45,83.45,83.45,83.45,1
20240618,0842,83.46,83.46,83.46,83.46,1
20240618,0845,83.47,83.47,83.47,83.47,1
20240618,0846,83.48,83.48,83.48,83.48,1
20240618,0850,83.50,83.50,83.50,83.50,1
20240618,0851,83.52,83.52,83.52,83.52,1
20240618,0901,83.77,83.77,83.77,83.77,1
20240618,0933,83.78,83.78,83.78,83.78,1
20240618,1018,83.85,83.85,83.85,83.85,2
20240618,1031,83.82,83.82,83.82,83.82,1
20240618,1044,83.82,83.82,83.82,83.82,0
20240618,1216,83.64,83.64,83.64,83.64,1
20240618,1217,83.52,83.52,83.34,83.34,6
20240618,1319,83.79,83.79,83.79,83.79,1
20240618,1328,83.80,83.80,83.80,83.80,1
20240618,1343,83.82,83.82,83.73,83.73,3
20240619,0240,83.77,83.77,83.77,83.77,1
20240619,0243,83.71,83.71,83.71,83.71,1
20240619,0301,83.57,83.57,83.54,83.54,4
20240619,0313,83.43,83.43,83.43,83.43,1
20240619,0414,83.45,83.45,83.31,83.31,7
20240619,0520,83.64,83.64,83.64,83.64,1
20240619,0659,83.79,83.79,83.79,83.79,1
20240619,0700,83.80,83.80,83.80,83.80,1
20240619,0707,83.77,83.77,83.77,83.77,1
20240619,0715,83.88,83.88,83.88,83.88,1
20240619,0752,83.91,83.91,83.91,83.91,1
20240619,0800,84.03,84.05,84.03,84.05,6
20240619,0801,84.05,84.05,84.05,84.05,1
20240619,0804,84.06,84.06,84.06,84.06,1
20240619,0809,84.05,84.05,84.05,84.05,2
20240619,0810,84.05,84.05,84.05,84.05,1
20240619,0814,84.00,84.00,84.00,84.00,1
20240619,0913,83.85,83.85,83.84,83.84,2
20240619,0917,83.73,83.73,83.71,83.71,8
20240619,0930,83.81,83.81,83.81,83.81,2
20240619,0951,84.03,84.05,84.03,84.05,2
20240619,0954,84.15,84.50,84.15,84.50,10
20240619,1035,83.95,83.95,83.95,83.95,1
20240619,1044,83.95,83.95,83.95,83.95,0
20240619,1159,83.62,83.62,83.62,83.62,1
20240619,1532,83.79,83.79,83.79,83.79,1
20240620,0240,83.61,83.61,83.61,83.61,1
20240620,0331,83.62,83.62,83.62,83.62,3
20240620,0537,83.90,83.90,83.90,83.90,1
20240620,0539,83.90,83.90,83.90,83.90,1
20240620,0816,84.13,84.13,84.12,84.12,4
20240620,0817,84.12,84.12,84.12,84.12,1
20240620,0819,84.12,84.12,84.12,84.12,1
20240620,0821,84.19,84.20,84.19,84.20,3
20240620,0822,84.22,84.22,84.22,84.22,2
20240620,0931,84.06,84.06,84.06,84.06,1
20240620,1023,84.00,84.00,84.00,84.00,1
20240620,1040,83.78,83.78,83.78,83.78,1
20240620,1044,83.78,83.78,83.78,83.78,0
20240620,1208,83.91,83.91,83.91,83.91,1
20240620,1217,84.28,84.28,84.28,84.28,1
20240620,1218,84.34,84.34,84.34,84.34,1
20240620,1241,84.04,84.04,84.03,84.03,2
20240620,1334,84.08,84.08,84.08,84.08,1
20240620,1340,84.20,84.30,84.20,84.30,2
20240620,1341,84.30,84.30,84.30,84.30,2
20240620,1353,84.13,84.13,84.13,84.13,1
20240621,0644,84.22,84.22,84.22,84.22,1
20240621,0814,84.31,84.31,84.31,84.31,1
20240621,0835,84.08,84.08,84.08,84.08,1
20240621,0934,84.31,84.31,84.31,84.31,1
20240621,0949,84.30,84.30,84.30,84.30,1
20240621,0951,84.31,84.31,84.31,84.31,1
20240621,1044,83.70,83.70,83.69,83.69,2
20240621,1200,83.36,83.36,83.36,83.36,1
20240621,1332,83.31,83.31,83.20,83.20,3
20240621,1334,83.29,83.30,83.29,83.30,2
20240621,1337,83.30,83.30,83.30,83.30,1
20240621,1403,83.30,83.30,83.30,83.30,1
20240621,1511,83.42,83.43,83.42,83.43,2
20240621,1514,83.48,83.48,83.48,83.48,1
20240621,1515,83.55,83.55,83.55,83.55,1
20240624,0309,83.90,83.90,83.90,83.90,1
20240624,0318,83.93,84.00,83.93,84.00,5
20240624,0335,83.71,83.71,83.71,83.71,2
20240624,0410,83.98,83.98,83.98,83.98,1
20240624,0504,84.01,84.01,84.01,84.01,1
20240624,0540,83.89,83.89,83.89,83.89,1
20240624,0642,83.85,83.85,83.84,83.84,2
20240624,0703,84.14,84.14,84.14,84.14,1
20240624,0711,84.10,84.10,84.10,84.10,1
20240624,0816,83.70,83.70,83.70,83.70,3
20240624,0819,83.70,83.70,83.70,83.70,2
20240624,0820,83.70,83.70,83.70,83.70,3
20240624,0907,84.20,84.20,84.20,84.20,1
20240624,1010,84.28,84.28,84.28,84.28,1
20240624,1019,84.28,84.28,84.28,84.28,1
20240624,1031,84.36,84.36,84.36,84.36,1
20240624,1044,84.37,84.37,84.37,84.37,1
20240624,1126,84.40,84.40,84.40,84.40,1
20240624,1131,84.40,84.40,84.40,84.40,1
20240624,1145,84.50,84.50,84.50,84.50,1
20240624,1337,84.48,84.48,84.48,84.48,1