Date,Time,Open,High,Low,Close,Volume
20220308,1034,642.70,642.70,642.70,642.70,0
20220309,1034,674.56,674.56,674.56,674.56,0
20220310,1034,658.11,658.11,658.11,658.11,0
20220311,1034,660.91,660.91,660.91,660.91,0
20220314,1134,660.56,660.56,660.56,660.56,0
20220315,0903,658.61,658.61,658.61,658.61,2
20220315,1134,662.54,662.54,662.54,662.54,0
20220316,1134,689.62,689.62,689.62,689.62,0
20220317,0410,692.27,692.27,692.27,692.27,1
20220317,0549,691.30,691.30,691.30,691.30,1
20220317,0634,691.65,691.65,691.65,691.65,1
20220317,0907,691.35,691.35,691.35,691.35,1
20220317,0909,691.30,691.30,691.30,691.30,5
20220317,1134,693.41,693.41,693.41,693.41,0
20220318,1134,702.17,702.17,702.17,702.17,0
20220321,1134,704.17,704.17,704.17,704.17,0
20220322,0938,715.71,715.71,715.71,715.71,1
20220322,1134,714.20,714.20,714.20,714.20,0
20220323,1107,708.03,708.03,708.03,708.03,1
20220323,1134,707.80,707.80,707.80,707.80,0
20220324,0410,707.80,707.80,707.80,707.80,1
20220324,0418,708.30,708.30,708.30,708.30,1
20220324,0420,708.57,708.57,708.57,708.57,4
20220324,1134,706.82,706.82,706.82,706.82,0
20220325,1134,709.88,709.88,709.88,709.88,0
20220328,1034,706.30,706.30,706.30,706.30,0
20220329,1034,721.22,721.22,721.22,721.22,0
20220330,1034,719.83,719.83,719.83,719.83,0
20220331,1034,710.46,710.46,710.46,710.46,0
20220401,1034,714.37,714.37,714.37,714.37,0
20220404,1034,724.10,724.10,724.10,724.10,0
20220405,1034,722.24,722.24,722.24,722.24,0
20220406,1034,706.01,706.01,706.01,706.01,0
20220407,1034,702.93,702.93,702.93,702.93,0
20220408,1034,711.20,711.20,711.20,711.20,0
20220411,1034,701.22,701.22,701.22,701.22,0