Date,Time,Open,High,Low,Close,Volume
20260416,1559,710.70,710.70,710.70,710.70,0
20260417,1559,679.10,679.10,679.10,679.10,0
20260420,1559,695.35,695.35,695.35,695.35,0
20260421,1545,705.15,705.15,705.15,705.15,0
20260422,1545,720.85,720.85,720.85,720.85,0
20260423,1559,731.10,731.10,731.10,731.10,0
20260424,1545,728.65,728.65,728.65,728.65,0
20260427,1559,738.20,738.20,738.20,738.20,0
20260428,1559,746.70,746.70,746.70,746.70,0
20260429,1559,770.70,770.70,770.70,770.70,0
20260430,1559,768.45,768.45,768.45,768.45,0
20260501,1545,760.35,760.35,760.35,760.35,0
20260504,1545,777.80,777.80,777.80,777.80,0
20260505,1559,765.15,765.15,765.15,765.15,0
20260506,1559,735.10,735.10,735.10,735.10,0
20260507,1545,727.70,727.70,727.70,727.70,0
20260508,1559,732.20,732.20,732.20,732.20,0
20260511,1559,744.50,744.50,744.50,744.50,0
20260512,1545,756.90,756.90,756.90,756.90,0
20260513,1559,749.75,749.75,749.75,749.75,0
20260514,1559,743.15,743.15,743.15,743.15,0
20260515,1545,751.15,751.15,751.15,751.15,0
20260518,1559,765.35,765.35,765.35,765.35,0
20260519,1559,763.15,763.15,763.15,763.15,0
20260520,1545,741.20,741.20,741.20,741.20,0
20260521,1559,731.80,731.80,731.80,731.80,0
20260522,1559,731.70,731.70,731.70,731.70,0
20260526,1559,716.80,716.80,716.80,716.80,0
20260527,1559,699.00,699.00,699.00,699.00,0
20260528,1545,702.90,702.90,702.90,702.90,0
20260529,1559,694.55,694.55,694.55,694.55,0
20260601,1559,711.70,711.70,711.70,711.70,0
20260602,1559,716.20,716.20,716.20,716.20,0
20260603,1559,721.20,721.20,721.20,721.20,0
20260604,1559,709.55,709.55,709.55,709.55,0
20260605,1030,690.90,690.90,690.90,690.90,1
20260605,1559,693.80,693.80,693.80,693.80,0
20260608,1559,695.35,695.35,695.35,695.35,0
20260609,0931,682.00,682.00,682.00,682.00,1
20260609,0951,680.95,680.95,680.90,680.90,2
20260609,0953,680.80,680.80,680.80,680.80,1
20260609,0956,681.20,681.30,681.20,681.30,6
20260609,1138,674.65,674.65,674.65,674.65,1
20260609,1559,682.15,682.15,682.15,682.15,0
20260610,1559,685.40,685.40,685.40,685.40,0
20260611,1559,676.65,676.65,676.65,676.65,0
20260612,1157,667.00,667.00,667.00,667.00,5
20260612,1456,667.00,667.00,667.00,667.00,1
20260612,1459,665.20,665.20,665.20,665.20,15
20260612,1559,667.20,667.20,667.20,667.20,0
20260615,0837,652.50,652.50,652.50,652.50,1
20260615,0936,652.75,652.75,652.75,652.75,1
20260615,1105,652.30,652.30,652.30,652.30,1
20260615,1458,655.30,655.30,655.30,655.30,4
20260615,1559,653.95,653.95,653.95,653.95,0
20260616,1044,644.00,644.00,644.00,644.00,1
20260616,1046,644.30,644.30,644.30,644.30,1
20260616,1055,641.60,641.60,641.60,641.60,1
20260616,1101,641.60,641.60,641.60,641.60,1
20260616,1107,642.50,642.50,642.50,642.50,1
20260616,1115,641.90,641.90,641.90,641.90,1
20260616,1120,642.35,642.35,642.35,642.35,1
20260616,1127,642.25,642.25,642.25,642.25,1
20260616,1559,642.65,642.65,642.65,642.65,0
20260617,0931,648.25,648.25,648.25,648.25,2
20260617,1427,642.45,642.45,642.35,642.35,15
20260617,1559,647.15,647.15,647.15,647.15,0
20260618,1450,641.35,641.35,641.35,641.35,3
20260618,1559,642.20,642.20,642.20,642.20,0
20260622,1559,635.25,635.25,635.25,635.25,0
20260623,1006,631.00,631.00,631.00,631.00,5
20260623,1008,630.85,630.85,630.85,630.85,5
20260623,1010,629.40,629.40,629.40,629.40,5
20260623,1452,629.40,629.40,629.40,629.40,2
20260623,1559,629.20,629.20,629.20,629.20,0
20260624,0930,621.95,621.95,621.95,621.95,1
20260624,0938,617.20,617.20,617.20,617.20,1
20260624,0944,616.25,616.25,616.25,616.25,1
20260624,0949,616.30,616.30,616.30,616.30,1
20260624,0957,616.15,616.15,616.15,616.15,1
20260624,1453,615.30,615.30,615.30,615.30,1
20260624,1559,616.20,616.20,616.20,616.20,0
20260625,0916,619.30,619.30,619.30,619.30,1
20260625,0940,620.65,620.65,620.65,620.65,1
20260625,0942,620.30,620.30,620.30,620.30,2
20260625,1107,625.50,625.50,625.50,625.50,1
20260625,1545,626.95,626.95,626.95,626.95,0
20260626,1255,617.50,617.50,617.50,617.50,1
20260626,1259,617.00,617.00,617.00,617.00,1
20260626,1312,617.40,617.40,617.40,617.40,1
20260626,1315,617.10,617.10,617.10,617.10,1
20260626,1324,616.50,616.50,616.50,616.50,1
20260626,1339,616.60,616.60,616.60,616.60,1
20260626,1347,616.40,616.40,616.40,616.40,1
20260626,1559,616.25,616.25,616.25,616.25,0
20260629,1449,617.40,617.40,617.40,617.40,11
20260629,1452,617.50,617.50,617.50,617.50,11
20260629,1559,618.95,618.95,618.95,618.95,0
20260630,0509,617.80,619.00,617.80,619.00,15
20260630,0631,620.00,620.00,620.00,620.00,3
20260630,1111,621.50,621.50,621.50,621.50,16
20260630,1451,621.10,621.10,621.10,621.10,2
20260630,1559,619.45,619.45,619.45,619.45,0
20260701,1125,617.50,617.50,617.50,617.50,1
20260701,1130,617.00,617.00,617.00,617.00,3
20260701,1559,617.45,617.45,617.45,617.45,0
20260702,1453,616.30,616.45,616.30,616.45,2
20260702,1559,617.10,617.10,617.10,617.10,0
20260706,1559,626.75,626.75,626.75,626.75,0
20260707,1415,636.20,636.20,636.20,636.20,1
20260707,1424,637.85,637.85,637.85,637.85,1
20260707,1559,631.45,631.45,631.45,631.45,0