Date,Time,Open,High,Low,Close,Volume
20260212,1159,373.95,373.95,373.95,373.95,0
20260213,1159,374.85,374.85,374.85,374.85,0
20260218,1159,358.00,358.00,358.00,358.00,0
20260219,1159,357.25,357.25,357.25,357.25,0
20260220,1159,357.30,357.30,357.30,357.30,0
20260223,1159,347.40,347.40,347.40,347.40,0
20260224,1159,356.25,356.25,356.25,356.25,0
20260225,1159,355.70,355.70,355.70,355.70,0
20260226,1159,352.40,352.40,352.40,352.40,0
20260227,1159,350.40,350.40,350.40,350.40,0
20260302,1159,355.45,355.45,355.45,355.45,0
20260303,0906,351.15,351.15,351.15,351.15,1
20260303,0909,348.50,348.50,348.50,348.50,1
20260303,1159,353.85,353.85,353.85,353.85,0
20260304,1159,357.40,357.40,354.50,354.50,2
20260305,1159,361.05,361.05,361.05,361.05,0
20260306,1159,367.00,367.00,367.00,367.00,0
20260309,1259,370.25,370.25,370.25,370.25,0
20260310,1259,369.20,369.20,369.20,369.20,0
20260311,1259,358.75,358.75,358.75,358.75,0
20260312,1259,364.35,364.35,364.35,364.35,0
20260313,1259,355.00,355.00,355.00,355.00,0
20260316,1259,364.05,364.05,364.05,364.05,0
20260317,1259,366.95,366.95,366.95,366.95,0
20260318,1259,365.15,365.15,365.15,365.15,0
20260319,1259,374.55,374.55,374.55,374.55,0
20260320,1259,385.35,385.35,385.35,385.35,0
20260323,1259,382.05,382.05,382.05,382.05,0
20260324,1259,395.95,395.95,395.95,395.95,0
20260325,1259,395.10,395.10,395.10,395.10,0
20260326,1259,384.90,384.90,384.90,384.90,0
20260327,1259,376.85,376.85,376.85,376.85,0
20260330,1259,364.55,364.55,364.55,364.55,0
20260331,1259,370.10,370.10,370.10,370.10,0
20260401,1259,370.70,370.70,370.70,370.70,0
20260402,0817,362.00,362.00,362.00,362.00,7
20260402,1259,367.35,367.35,367.35,367.35,0
20260406,0855,365.00,365.00,365.00,365.00,7
20260406,1259,371.30,371.30,371.30,371.30,0
20260407,1259,356.60,356.60,356.60,356.60,0
20260408,1259,367.20,367.20,367.20,367.20,0
20260409,1259,367.55,367.55,367.55,367.55,0
20260410,1259,363.80,363.80,363.80,363.80,0
20260413,1259,364.25,364.25,364.25,364.25,0
20260414,1259,366.05,366.05,366.05,366.05,0
20260415,1259,366.90,366.90,366.90,366.90,0
20260416,1259,356.50,356.50,356.50,356.50,0
20260417,0715,357.20,357.20,357.20,357.20,3
20260417,0824,355.00,355.00,355.00,355.00,3
20260417,1259,348.35,348.35,348.35,348.35,0
20260420,1259,353.00,353.00,353.00,353.00,0
20260422,1259,354.85,354.85,354.85,354.85,0
20260423,1259,370.45,370.45,370.45,370.45,0
20260424,0707,375.30,375.30,375.30,375.30,3
20260424,1259,363.25,363.25,363.25,363.25,0
20260427,1259,354.80,354.80,354.80,354.80,0
20260428,1259,357.70,357.70,357.70,357.70,0
20260429,1259,357.70,357.70,357.70,357.70,0
20260430,0800,357.70,357.70,357.70,357.70,40
20260430,1259,350.90,350.90,350.90,350.90,0
20260504,1259,350.85,350.85,350.85,350.85,0
20260505,1259,356.45,356.45,356.45,356.45,0
20260506,0711,356.15,356.15,356.15,356.15,1
20260506,0715,358.85,358.85,358.85,358.85,1
20260506,1259,348.65,348.65,348.65,348.65,0
20260507,1259,334.65,334.65,334.65,334.65,0
20260508,1120,334.65,334.65,334.65,334.65,11
20260508,1259,336.70,336.70,336.70,336.70,0
20260511,1259,346.60,346.60,346.60,346.60,0
20260512,1259,343.75,343.75,343.75,343.75,0
20260513,1033,343.75,343.75,343.75,343.75,1
20260513,1038,352.45,352.45,352.45,352.45,2
20260513,1043,352.40,352.40,352.40,352.40,2
20260513,1155,351.80,351.80,351.80,351.80,1
20260513,1206,352.50,352.50,352.50,352.50,1
20260513,1259,344.55,344.55,344.55,344.55,0
20260514,1259,343.95,343.95,343.95,343.95,0
20260515,1259,332.30,332.30,332.30,332.30,0
20260518,1259,328.75,328.75,328.75,328.75,0
20260519,1259,336.60,336.60,336.60,336.60,0
20260520,0747,335.50,335.50,335.50,335.50,10
20260520,1259,334.15,334.15,334.15,334.15,0
20260521,1259,340.90,340.90,340.90,340.90,0
20260522,1259,339.50,339.50,339.50,339.50,0
20260525,1259,339.50,339.50,339.50,339.50,0
20260526,0821,341.50,341.50,341.50,341.50,14
20260526,1033,341.95,341.95,341.95,341.95,1
20260526,1259,341.70,341.70,341.70,341.70,0
20260527,1259,336.20,336.20,336.20,336.20,0
20260528,1259,342.00,342.00,342.00,342.00,0
20260529,1259,330.55,330.55,330.55,330.55,0
20260601,0909,327.00,327.00,327.00,327.00,21
20260601,1259,323.95,323.95,323.95,323.95,0
20260602,1259,322.10,322.10,322.10,322.10,0
20260603,0937,315.50,315.50,315.50,315.50,5
20260603,1044,317.00,317.00,317.00,317.00,7
20260603,1259,314.05,314.05,314.05,314.05,0
20260605,0959,306.00,306.00,306.00,306.00,7
20260605,1259,305.30,305.30,305.30,305.30,0
20260608,0847,307.00,307.00,307.00,307.00,3
20260608,1259,304.50,304.50,304.50,304.50,0
20260609,1259,302.50,302.50,302.50,302.50,0
20260610,1244,305.00,305.00,305.00,305.00,38
20260610,1259,307.80,307.80,307.80,307.80,0
20260611,0753,307.00,307.00,307.00,307.00,14
20260611,0923,309.00,309.00,309.00,309.00,5
20260611,1259,315.15,315.15,315.15,315.15,0
20260612,1007,315.00,315.00,315.00,315.00,6
20260612,1259,319.45,319.45,319.45,319.45,0
20260615,1048,321.00,321.00,321.00,321.00,26
20260615,1259,327.05,327.05,327.05,327.05,0
20260616,1100,330.00,330.00,330.00,330.00,127
20260616,1259,345.35,345.35,345.35,345.35,0
20260617,0912,335.00,335.00,335.00,335.00,3
20260617,1259,336.85,336.85,336.85,336.85,0
20260618,0748,339.95,339.95,339.95,339.95,10
20260618,0827,340.40,340.65,340.40,340.65,51
20260618,0828,341.00,341.00,341.00,341.00,21
20260618,0830,340.85,340.85,340.85,340.85,9
20260618,0833,341.00,341.00,341.00,341.00,9
20260618,1032,329.45,329.45,329.45,329.45,9
20260618,1046,330.30,330.30,330.30,330.30,3
20260618,1228,329.00,329.00,329.00,329.00,52
20260618,1259,330.95,330.95,330.95,330.95,0
20260619,1259,330.95,330.95,330.95,330.95,0
20260622,0751,326.90,326.90,326.90,326.90,2
20260622,0758,325.00,325.00,325.00,325.00,1
20260622,0919,329.50,329.50,329.50,329.50,14
20260622,1259,333.45,333.45,333.45,333.45,0
20260623,1259,347.95,347.95,347.95,347.95,0
20260624,1259,352.70,352.70,352.70,352.70,0
20260625,1259,349.05,349.05,349.05,349.05,0
20260626,1259,346.35,346.35,346.35,346.35,0
20260629,1259,352.10,352.10,352.10,352.10,0
20260630,1259,378.70,378.70,378.70,378.70,0
20260701,1259,396.05,396.05,396.05,396.05,0
20260702,1259,384.60,384.60,384.60,384.60,0
20260703,1259,384.60,384.60,384.60,384.60,0
20260706,1259,448.50,448.50,448.50,448.50,0
20260707,1259,405.70,405.70,405.70,405.70,0
20260708,1259,396.00,396.00,396.00,396.00,0
20260709,1259,439.25,439.25,439.25,439.25,0