Date,Time,Open,High,Low,Close,Volume
20260525,2350,119.76,119.77,119.76,119.77,5
20260525,2351,119.76,119.76,119.76,119.76,2
20260525,2352,119.77,119.77,119.76,119.76,2
20260525,2353,119.76,119.77,119.76,119.77,20
20260525,2354,119.76,119.76,119.76,119.76,1
20260525,2355,119.76,119.76,119.76,119.76,1
20260525,2356,119.76,119.76,119.76,119.76,1
20260525,2357,119.76,119.76,119.76,119.76,2
20260525,2358,119.76,119.77,119.76,119.77,75
20260525,2359,119.78,119.78,119.78,119.78,1
20260526,0000,119.78,119.78,119.78,119.78,29
20260526,0001,119.78,119.78,119.77,119.77,10
20260526,0002,119.77,119.77,119.76,119.76,3
20260526,0003,119.76,119.77,119.76,119.77,15
20260526,0004,119.77,119.77,119.76,119.76,16
20260526,0005,119.77,119.77,119.76,119.76,3
20260526,0006,119.76,119.76,119.76,119.76,1
20260526,0007,119.76,119.77,119.76,119.77,18
20260526,0008,119.77,119.77,119.77,119.77,20
20260526,0009,119.77,119.77,119.77,119.77,7
20260526,0010,119.76,119.76,119.76,119.76,1
20260526,0011,119.76,119.76,119.76,119.76,2
20260526,0012,119.77,119.77,119.77,119.77,7
20260526,0013,119.76,119.76,119.76,119.76,1
20260526,0014,119.76,119.76,119.76,119.76,18
20260526,0015,119.76,119.76,119.75,119.75,9
20260526,0016,119.75,119.75,119.75,119.75,2
20260526,0017,119.76,119.76,119.76,119.76,1
20260526,0018,119.75,119.75,119.75,119.75,2
20260526,0019,119.76,119.76,119.76,119.76,1
20260526,0020,119.76,119.77,119.76,119.76,3
20260526,0021,119.78,119.78,119.77,119.78,16
20260526,0022,119.78,119.78,119.78,119.78,6
20260526,0023,119.79,119.79,119.78,119.79,9
20260526,0024,119.79,119.79,119.78,119.78,39
20260526,0025,119.78,119.78,119.78,119.78,1
20260526,0026,119.77,119.77,119.77,119.77,1
20260526,0027,119.77,119.77,119.77,119.77,1
20260526,0028,119.77,119.77,119.77,119.77,2
20260526,0029,119.77,119.77,119.77,119.77,1
20260526,0030,119.77,119.78,119.77,119.78,26
20260526,0031,119.77,119.77,119.77,119.77,1
20260526,0032,119.77,119.77,119.76,119.77,27
20260526,0033,119.77,119.77,119.76,119.76,20
20260526,0034,119.76,119.76,119.76,119.76,14
20260526,0035,119.75,119.78,119.75,119.76,260
20260526,0036,119.76,119.76,119.74,119.75,52
20260526,0037,119.75,119.75,119.74,119.74,5
20260526,0038,119.74,119.76,119.74,119.76,9
20260526,0039,119.76,119.76,119.75,119.76,6
20260526,0040,119.75,119.75,119.74,119.74,24
20260526,0041,119.74,119.75,119.74,119.75,2
20260526,0042,119.74,119.74,119.74,119.74,1
20260526,0043,119.74,119.75,119.74,119.75,5
20260526,0044,119.75,119.76,119.75,119.76,2
20260526,0045,119.75,119.75,119.75,119.75,2
20260526,0046,119.75,119.75,119.75,119.75,30
20260526,0047,119.75,119.75,119.74,119.74,60
20260526,0048,119.74,119.74,119.73,119.73,6
20260526,0049,119.73,119.73,119.73,119.73,3
20260526,0050,119.73,119.74,119.73,119.74,3
20260526,0051,119.73,119.74,119.73,119.73,14
20260526,0052,119.73,119.74,119.73,119.74,12
20260526,0053,119.73,119.73,119.73,119.73,2
20260526,0054,119.73,119.74,119.73,119.73,28
20260526,0055,119.73,119.73,119.72,119.72,41
20260526,0056,119.73,119.73,119.73,119.73,4
20260526,0057,119.72,119.73,119.72,119.72,6
20260526,0058,119.73,119.76,119.73,119.76,67
20260526,0059,119.76,119.78,119.76,119.78,134
20260526,0100,119.78,119.81,119.78,119.80,351
20260526,0101,119.80,119.83,119.80,119.82,163
20260526,0102,119.82,119.83,119.82,119.82,81
20260526,0103,119.82,119.83,119.82,119.83,35
20260526,0104,119.82,119.83,119.82,119.83,11
20260526,0105,119.83,119.84,119.83,119.84,13
20260526,0106,119.84,119.84,119.82,119.83,29
20260526,0107,119.83,119.84,119.83,119.83,9
20260526,0108,119.82,119.82,119.82,119.82,11
20260526,0109,119.82,119.82,119.82,119.82,6
20260526,0110,119.82,119.82,119.81,119.82,69
20260526,0111,119.82,119.83,119.81,119.83,20
20260526,0112,119.82,119.83,119.82,119.83,41
20260526,0113,119.83,119.83,119.82,119.82,2
20260526,0114,119.82,119.84,119.82,119.84,2
20260526,0115,119.82,119.82,119.82,119.82,1
20260526,0116,119.82,119.83,119.82,119.83,3
20260526,0117,119.83,119.83,119.83,119.83,2
20260526,0118,119.83,119.84,119.83,119.84,20
20260526,0119,119.83,119.83,119.83,119.83,1
20260526,0120,119.84,119.85,119.84,119.84,35
20260526,0121,119.83,119.83,119.83,119.83,12
20260526,0122,119.82,119.82,119.82,119.82,1
20260526,0123,119.82,119.82,119.81,119.82,22
20260526,0124,119.82,119.84,119.82,119.84,48
20260526,0125,119.84,119.85,119.84,119.85,12
20260526,0126,119.85,119.88,119.84,119.88,229
20260526,0127,119.87,119.87,119.86,119.87,407
20260526,0128,119.87,119.87,119.83,119.84,330
20260526,0129,119.84,119.85,119.83,119.85,66
20260526,0130,119.84,119.84,119.84,119.84,33
20260526,0131,119.84,119.85,119.84,119.85,23
20260526,0132,119.84,119.84,119.82,119.82,215
20260526,0133,119.81,119.82,119.81,119.82,5
20260526,0134,119.82,119.83,119.82,119.83,66
20260526,0135,119.82,119.83,119.82,119.82,10
20260526,0136,119.84,119.86,119.84,119.86,40
20260526,0137,119.85,119.86,119.85,119.86,13
20260526,0138,119.85,119.85,119.85,119.85,7
20260526,0139,119.85,119.87,119.85,119.87,36
20260526,0140,119.86,119.87,119.86,119.86,5
20260526,0141,119.85,119.85,119.84,119.84,14
20260526,0142,119.83,119.84,119.83,119.83,30
20260526,0143,119.83,119.83,119.82,119.82,14
20260526,0144,119.82,119.84,119.82,119.84,12
20260526,0145,119.84,119.84,119.84,119.84,12
20260526,0146,119.82,119.82,119.82,119.82,10
20260526,0147,119.82,119.82,119.81,119.82,61
20260526,0148,119.81,119.82,119.81,119.82,17
20260526,0149,119.81,119.81,119.81,119.81,2
20260526,0150,119.81,119.83,119.81,119.83,14
20260526,0151,119.82,119.83,119.82,119.82,64
20260526,0152,119.82,119.82,119.82,119.82,5
20260526,0153,119.82,119.86,119.82,119.86,151
20260526,0154,119.85,119.86,119.85,119.85,6
20260526,0155,119.85,119.85,119.85,119.85,3
20260526,0156,119.85,119.85,119.85,119.85,19
20260526,0157,119.85,119.85,119.85,119.85,12
20260526,0158,119.84,119.85,119.84,119.84,9
20260526,0159,119.84,119.84,119.84,119.84,2
20260526,0200,119.84,119.88,119.84,119.85,236
20260526,0201,119.84,119.86,119.84,119.86,65
20260526,0202,119.86,119.87,119.86,119.87,36
20260526,0203,119.87,119.87,119.83,119.83,82
20260526,0204,119.82,119.83,119.76,119.76,104
20260526,0205,119.75,119.77,119.75,119.76,230
20260526,0206,119.75,119.79,119.75,119.79,109
20260526,0207,119.79,119.79,119.78,119.79,23
20260526,0208,119.78,119.80,119.78,119.79,29
20260526,0209,119.78,119.78,119.76,119.76,73
20260526,0210,119.75,119.78,119.75,119.78,93
20260526,0211,119.77,119.79,119.77,119.79,19
20260526,0212,119.78,119.81,119.78,119.80,61
20260526,0213,119.79,119.80,119.78,119.80,105
20260526,0214,119.79,119.81,119.79,119.81,25
20260526,0215,119.80,119.81,119.79,119.79,22
20260526,0216,119.79,119.80,119.79,119.79,21
20260526,0217,119.79,119.79,119.77,119.77,8
20260526,0218,119.77,119.79,119.77,119.79,20
20260526,0219,119.78,119.79,119.78,119.79,16
20260526,0220,119.78,119.79,119.78,119.79,11
20260526,0221,119.79,119.80,119.79,119.79,30
20260526,0222,119.78,119.81,119.78,119.81,31
20260526,0223,119.80,119.80,119.80,119.80,23
20260526,0224,119.80,119.81,119.80,119.80,25
20260526,0225,119.80,119.82,119.80,119.82,11
20260526,0226,119.81,119.82,119.81,119.81,18
20260526,0227,119.80,119.82,119.80,119.82,38
20260526,0228,119.81,119.81,119.80,119.81,14
20260526,0229,119.80,119.81,119.80,119.80,59
20260526,0230,119.80,119.81,119.80,119.81,27
20260526,0231,119.81,119.82,119.81,119.82,65
20260526,0232,119.82,119.82,119.78,119.79,154
20260526,0233,119.79,119.79,119.78,119.78,21
20260526,0234,119.78,119.78,119.78,119.78,19
20260526,0235,119.78,119.78,119.77,119.77,77
20260526,0236,119.76,119.77,119.76,119.76,45
20260526,0237,119.75,119.76,119.75,119.76,43
20260526,0238,119.75,119.76,119.75,119.76,16
20260526,0239,119.76,119.76,119.76,119.76,10
20260526,0240,119.75,119.76,119.75,119.76,4
20260526,0241,119.77,119.77,119.77,119.77,40
20260526,0242,119.76,119.76,119.76,119.76,28
20260526,0243,119.76,119.77,119.76,119.77,28
20260526,0244,119.77,119.77,119.76,119.77,8
20260526,0245,119.77,119.77,119.76,119.77,16
20260526,0246,119.77,119.80,119.77,119.80,60
20260526,0247,119.80,119.80,119.80,119.80,15
20260526,0248,119.80,119.81,119.80,119.81,19
20260526,0249,119.82,119.83,119.82,119.83,56
20260526,0250,119.82,119.83,119.82,119.83,23
20260526,0251,119.82,119.83,119.82,119.82,16
20260526,0252,119.82,119.82,119.81,119.81,264
20260526,0253,119.80,119.81,119.80,119.81,40
20260526,0254,119.80,119.81,119.80,119.80,40
20260526,0255,119.79,119.80,119.79,119.80,5
20260526,0256,119.80,119.80,119.79,119.80,14
20260526,0257,119.79,119.81,119.79,119.81,28
20260526,0258,119.80,119.81,119.80,119.81,22
20260526,0259,119.80,119.82,119.80,119.81,278
20260526,0300,119.81,119.81,119.80,119.81,27
20260526,0301,119.80,119.81,119.79,119.81,73
20260526,0302,119.80,119.81,119.80,119.81,40
20260526,0303,119.80,119.84,119.80,119.83,90
20260526,0304,119.83,119.83,119.82,119.82,3
20260526,0305,119.82,119.83,119.82,119.83,28
20260526,0306,119.82,119.83,119.82,119.83,15
20260526,0307,119.81,119.84,119.81,119.84,10
20260526,0308,119.83,119.83,119.81,119.81,13
20260526,0309,119.80,119.80,119.80,119.80,14
20260526,0310,119.79,119.81,119.79,119.81,12
20260526,0311,119.81,119.83,119.81,119.83,14
20260526,0312,119.82,119.83,119.82,119.83,5
20260526,0313,119.82,119.82,119.80,119.80,79
20260526,0314,119.80,119.80,119.80,119.80,16
20260526,0315,119.79,119.81,119.79,119.79,47
20260526,0316,119.78,119.79,119.78,119.78,77
20260526,0317,119.79,119.80,119.77,119.79,80
20260526,0318,119.79,119.80,119.79,119.79,36
20260526,0319,119.78,119.79,119.78,119.78,5
20260526,0320,119.78,119.78,119.77,119.77,30
20260526,0321,119.77,119.79,119.77,119.79,29
20260526,0322,119.77,119.79,119.77,119.77,9
20260526,0323,119.77,119.78,119.77,119.77,7
20260526,0324,119.77,119.80,119.77,119.80,42
20260526,0325,119.80,119.80,119.80,119.80,2
20260526,0326,119.80,119.81,119.79,119.79,39
20260526,0327,119.79,119.80,119.79,119.80,10
20260526,0328,119.81,119.81,119.80,119.81,9
20260526,0329,119.81,119.82,119.81,119.81,67
20260526,0330,119.80,119.81,119.80,119.80,26
20260526,0331,119.79,119.80,119.79,119.79,50
20260526,0332,119.79,119.80,119.79,119.79,40
20260526,0333,119.80,119.80,119.79,119.79,64
20260526,0334,119.78,119.79,119.76,119.76,161
20260526,0335,119.76,119.76,119.76,119.76,96
20260526,0336,119.76,119.76,119.74,119.75,40
20260526,0337,119.75,119.76,119.75,119.76,16
20260526,0338,119.76,119.77,119.76,119.77,15
20260526,0339,119.76,119.76,119.75,119.75,24
20260526,0340,119.76,119.76,119.74,119.74,47
20260526,0341,119.74,119.74,119.74,119.74,145
20260526,0342,119.75,119.76,119.75,119.76,68
20260526,0343,119.76,119.76,119.74,119.74,26
20260526,0344,119.74,119.74,119.74,119.74,9
20260526,0345,119.74,119.75,119.74,119.75,21
20260526,0346,119.75,119.75,119.74,119.74,27
20260526,0347,119.74,119.74,119.74,119.74,2
20260526,0348,119.74,119.75,119.74,119.75,62
20260526,0349,119.74,119.76,119.74,119.76,86
20260526,0350,119.75,119.77,119.75,119.77,19
20260526,0351,119.77,119.80,119.77,119.80,23
20260526,0352,119.79,119.79,119.79,119.79,2
20260526,0353,119.79,119.81,119.79,119.81,59
20260526,0354,119.81,119.82,119.81,119.81,22
20260526,0355,119.80,119.81,119.80,119.81,8
20260526,0356,119.80,119.81,119.80,119.80,52
20260526,0357,119.80,119.80,119.79,119.79,13
20260526,0358,119.77,119.77,119.77,119.77,27
20260526,0359,119.77,119.79,119.77,119.79,30
20260526,0400,119.78,119.78,119.78,119.78,28
20260526,0401,119.78,119.80,119.78,119.80,68
20260526,0402,119.80,119.82,119.80,119.82,19
20260526,0403,119.82,119.82,119.82,119.82,26
20260526,0404,119.82,119.84,119.82,119.84,22
20260526,0405,119.84,119.84,119.84,119.84,17
20260526,0406,119.83,119.84,119.83,119.83,36
20260526,0407,119.82,119.82,119.81,119.81,60
20260526,0408,119.81,119.81,119.80,119.80,171
20260526,0409,119.79,119.81,119.78,119.79,314
20260526,0410,119.78,119.78,119.78,119.78,17
20260526,0411,119.78,119.79,119.78,119.79,75
20260526,0412,119.78,119.79,119.78,119.79,63
20260526,0413,119.79,119.79,119.79,119.79,2
20260526,0414,119.79,119.79,119.79,119.79,10
20260526,0415,119.78,119.79,119.78,119.79,3
20260526,0416,119.78,119.79,119.78,119.79,57
20260526,0417,119.80,119.84,119.80,119.84,185
20260526,0418,119.83,119.84,119.82,119.83,157
20260526,0419,119.83,119.84,119.83,119.84,52
20260526,0420,119.83,119.85,119.83,119.85,24
20260526,0421,119.85,119.86,119.85,119.86,24
20260526,0422,119.86,119.86,119.85,119.86,36
20260526,0423,119.85,119.85,119.82,119.82,17
20260526,0424,119.81,119.82,119.81,119.82,7
20260526,0425,119.81,119.82,119.81,119.82,5
20260526,0426,119.81,119.83,119.81,119.83,4
20260526,0427,119.82,119.83,119.82,119.83,66
20260526,0428,119.83,119.84,119.83,119.84,22
20260526,0429,119.84,119.85,119.84,119.85,3
20260526,0430,119.84,119.84,119.83,119.84,44
20260526,0431,119.83,119.84,119.83,119.84,24
20260526,0432,119.83,119.83,119.83,119.83,5
20260526,0433,119.83,119.84,119.83,119.84,20
20260526,0434,119.84,119.84,119.84,119.84,17
20260526,0435,119.84,119.84,119.84,119.84,6
20260526,0436,119.84,119.84,119.84,119.84,5
20260526,0437,119.83,119.84,119.83,119.84,4
20260526,0438,119.84,119.84,119.82,119.82,13
20260526,0439,119.81,119.81,119.81,119.81,2
20260526,0440,119.81,119.82,119.81,119.82,8
20260526,0441,119.81,119.84,119.81,119.84,22
20260526,0442,119.83,119.83,119.81,119.82,52
20260526,0443,119.82,119.82,119.82,119.82,2
20260526,0444,119.81,119.81,119.79,119.79,12
20260526,0445,119.78,119.79,119.78,119.79,16
20260526,0446,119.79,119.79,119.79,119.79,3
20260526,0447,119.79,119.80,119.79,119.80,4
20260526,0448,119.80,119.81,119.79,119.81,15
20260526,0449,119.81,119.83,119.81,119.83,64
20260526,0450,119.83,119.83,119.83,119.83,34
20260526,0451,119.83,119.84,119.83,119.84,6
20260526,0452,119.84,119.84,119.84,119.84,44
20260526,0453,119.83,119.83,119.83,119.83,2
20260526,0454,119.83,119.85,119.83,119.84,154
20260526,0455,119.84,119.86,119.84,119.86,38
20260526,0456,119.85,119.85,119.85,119.85,5
20260526,0457,119.85,119.86,119.85,119.85,23
20260526,0458,119.84,119.85,119.84,119.85,21
20260526,0459,119.84,119.85,119.84,119.85,17
20260526,0500,119.84,119.85,119.84,119.84,27
20260526,0501,119.85,119.86,119.85,119.86,4
20260526,0502,119.85,119.87,119.85,119.86,51
20260526,0503,119.85,119.86,119.85,119.86,34
20260526,0504,119.85,119.86,119.85,119.86,9
20260526,0505,119.85,119.86,119.85,119.85,5
20260526,0506,119.85,119.86,119.84,119.86,40
20260526,0507,119.85,119.86,119.85,119.86,29
20260526,0508,119.85,119.85,119.85,119.85,2
20260526,0509,119.86,119.86,119.86,119.86,1
20260526,0510,119.86,119.89,119.86,119.89,47
20260526,0511,119.88,119.88,119.87,119.87,19
20260526,0512,119.86,119.89,119.86,119.89,44
20260526,0513,119.88,119.88,119.88,119.88,2
20260526,0514,119.89,119.89,119.89,119.89,14
20260526,0515,119.89,119.90,119.89,119.89,38
20260526,0516,119.88,119.89,119.88,119.88,23
20260526,0517,119.87,119.88,119.87,119.88,7
20260526,0518,119.87,119.88,119.87,119.88,21
20260526,0519,119.88,119.89,119.88,119.89,12
20260526,0520,119.89,119.89,119.89,119.89,19
20260526,0521,119.89,119.89,119.88,119.89,6
20260526,0522,119.88,119.88,119.88,119.88,2
20260526,0523,119.88,119.88,119.88,119.88,1
20260526,0524,119.88,119.88,119.88,119.88,3
20260526,0525,119.88,119.89,119.88,119.89,37
20260526,0526,119.88,119.89,119.88,119.89,4
20260526,0527,119.89,119.89,119.88,119.88,9
20260526,0528,119.89,119.92,119.89,119.91,93
20260526,0529,119.90,119.91,119.90,119.91,13
20260526,0530,119.91,119.94,119.91,119.94,73
20260526,0531,119.94,119.94,119.93,119.94,140
20260526,0532,119.93,119.96,119.93,119.96,29
20260526,0533,119.94,119.97,119.94,119.97,48
20260526,0534,119.96,119.99,119.96,119.98,93
20260526,0535,119.98,119.99,119.97,119.97,60
20260526,0536,119.96,119.97,119.95,119.95,41
20260526,0537,119.95,119.96,119.95,119.96,29
20260526,0538,119.95,119.96,119.95,119.96,7
20260526,0539,119.95,119.95,119.94,119.95,39
20260526,0540,119.95,119.97,119.94,119.96,194
20260526,0541,119.95,119.96,119.94,119.94,42
20260526,0542,119.94,119.94,119.94,119.94,38
20260526,0543,119.93,119.95,119.93,119.94,46
20260526,0544,119.94,119.95,119.93,119.95,89
20260526,0545,119.94,119.97,119.94,119.96,31
20260526,0546,119.95,119.96,119.94,119.96,37
20260526,0547,119.94,119.94,119.94,119.94,4
20260526,0548,119.93,119.94,119.93,119.94,2
20260526,0549,119.93,119.93,119.93,119.93,5
20260526,0550,119.94,119.94,119.93,119.94,14
20260526,0551,119.93,119.95,119.93,119.93,15
20260526,0552,119.92,119.92,119.90,119.91,317
20260526,0553,119.92,119.92,119.90,119.91,107
20260526,0554,119.90,119.91,119.89,119.90,163
20260526,0555,119.89,119.90,119.89,119.90,281
20260526,0556,119.89,119.90,119.88,119.89,50
20260526,0557,119.89,119.89,119.88,119.88,20
20260526,0558,119.88,119.88,119.88,119.88,2
20260526,0559,119.88,119.89,119.88,119.89,27
20260526,0600,119.88,119.89,119.88,119.88,82
20260526,0601,119.88,119.89,119.88,119.88,235
20260526,0602,119.88,119.88,119.88,119.88,142
20260526,0603,119.88,119.88,119.88,119.88,2
20260526,0604,119.88,119.89,119.88,119.89,32
20260526,0605,119.88,119.89,119.88,119.89,138
20260526,0606,119.89,119.89,119.89,119.89,2
20260526,0607,119.89,119.90,119.89,119.90,3
20260526,0608,119.89,119.89,119.88,119.88,39
20260526,0609,119.88,119.88,119.88,119.88,39
20260526,0610,119.87,119.87,119.87,119.87,106
20260526,0611,119.87,119.88,119.87,119.87,11
20260526,0612,119.87,119.88,119.86,119.88,71
20260526,0613,119.88,119.88,119.88,119.88,21
20260526,0614,119.87,119.88,119.87,119.88,17
20260526,0615,119.88,119.88,119.88,119.88,65
20260526,0616,119.87,119.89,119.87,119.89,45
20260526,0617,119.89,119.90,119.89,119.90,100
20260526,0618,119.89,119.89,119.89,119.89,2
20260526,0619,119.90,119.91,119.90,119.90,41
20260526,0620,119.90,119.90,119.90,119.90,2
20260526,0621,119.90,119.92,119.90,119.92,67
20260526,0622,119.91,119.93,119.91,119.93,22
20260526,0623,119.93,119.94,119.93,119.93,14
20260526,0624,119.93,119.93,119.93,119.93,31
20260526,0625,119.92,119.94,119.92,119.94,133
20260526,0626,119.94,119.95,119.94,119.95,37
20260526,0627,119.94,119.96,119.94,119.96,170
20260526,0628,119.95,119.97,119.95,119.96,142
20260526,0629,119.96,119.97,119.96,119.96,70
20260526,0630,119.95,119.97,119.95,119.97,30
20260526,0631,119.98,120.00,119.98,120.00,79
20260526,0632,119.99,120.00,119.99,120.00,34
20260526,0633,120.00,120.01,120.00,120.00,62
20260526,0634,119.99,119.99,119.92,119.94,793
20260526,0635,119.94,119.94,119.87,119.87,270
20260526,0636,119.87,119.92,119.86,119.91,406
20260526,0637,119.90,119.92,119.90,119.92,53
20260526,0638,119.92,119.94,119.92,119.93,23
20260526,0639,119.92,119.94,119.92,119.92,81
20260526,0640,119.92,119.93,119.90,119.91,31
20260526,0641,119.91,119.93,119.91,119.93,23
20260526,0642,119.94,119.94,119.93,119.93,110
20260526,0643,119.93,119.95,119.93,119.95,264
20260526,0644,119.95,119.96,119.95,119.96,93
20260526,0645,119.95,119.97,119.95,119.96,72
20260526,0646,119.95,119.97,119.94,119.97,107
20260526,0647,119.96,119.98,119.95,119.98,120
20260526,0648,119.97,119.97,119.96,119.96,61
20260526,0649,119.96,119.97,119.95,119.95,37
20260526,0650,119.95,119.96,119.95,119.95,50
20260526,0651,119.94,119.96,119.94,119.95,71
20260526,0652,119.95,119.96,119.95,119.96,61
20260526,0653,119.95,119.95,119.95,119.95,21
20260526,0654,119.94,119.95,119.94,119.94,22
20260526,0655,119.94,119.95,119.94,119.95,68
20260526,0656,119.95,119.95,119.95,119.95,48
20260526,0657,119.95,119.96,119.95,119.96,133
20260526,0658,119.95,119.95,119.95,119.95,3
20260526,0659,119.95,119.95,119.93,119.93,141
20260526,0700,119.93,119.94,119.92,119.93,246
20260526,0701,119.92,119.95,119.92,119.92,190
20260526,0702,119.92,119.93,119.92,119.93,60
20260526,0703,119.92,119.92,119.91,119.92,304
20260526,0704,119.91,119.92,119.90,119.90,218
20260526,0705,119.90,119.91,119.90,119.90,223
20260526,0706,119.89,119.92,119.89,119.91,227
20260526,0707,119.91,119.91,119.90,119.91,35
20260526,0708,119.91,119.92,119.88,119.89,433
20260526,0709,119.88,119.91,119.88,119.91,246
20260526,0710,119.90,119.91,119.89,119.91,87
20260526,0711,119.91,119.93,119.91,119.93,102
20260526,0712,119.92,119.94,119.92,119.94,275
20260526,0713,119.93,119.94,119.93,119.93,103
20260526,0714,119.93,119.94,119.92,119.93,236
20260526,0715,119.93,119.94,119.92,119.92,300
20260526,0716,119.93,119.94,119.92,119.93,163
20260526,0717,119.92,119.93,119.92,119.92,175
20260526,0718,119.92,119.94,119.92,119.94,210
20260526,0719,119.93,119.95,119.93,119.95,137
20260526,0720,119.95,119.98,119.94,119.96,169
20260526,0721,119.97,119.98,119.96,119.98,130
20260526,0722,119.98,120.00,119.98,119.99,264
20260526,0723,119.99,120.00,119.99,120.00,93
20260526,0724,120.00,120.01,120.00,120.01,219
20260526,0725,120.00,120.01,120.00,120.01,240
20260526,0726,120.00,120.01,120.00,120.01,178
20260526,0727,120.00,120.01,119.99,120.00,515
20260526,0728,119.99,120.00,119.98,119.99,176
20260526,0729,119.99,120.00,119.98,120.00,276
20260526,0730,120.00,120.00,119.97,119.99,557
20260526,0731,119.98,119.99,119.97,119.98,403
20260526,0732,119.98,119.99,119.98,119.99,46
20260526,0733,119.99,120.00,119.98,120.00,173
20260526,0734,119.99,120.00,119.98,120.00,400
20260526,0735,120.00,120.01,120.00,120.01,198
20260526,0736,120.01,120.01,119.99,119.99,128
20260526,0737,120.00,120.00,119.99,119.99,179
20260526,0738,119.98,120.00,119.98,119.98,146
20260526,0739,119.97,119.99,119.97,119.99,273
20260526,0740,119.98,120.05,119.98,120.03,1545
20260526,0741,120.03,120.04,120.02,120.04,102
20260526,0742,120.04,120.09,120.04,120.09,288
20260526,0743,120.08,120.11,120.08,120.09,728
20260526,0744,120.08,120.08,120.05,120.05,317
20260526,0745,120.05,120.06,120.05,120.06,97
20260526,0746,120.06,120.07,120.05,120.07,202
20260526,0747,120.07,120.07,120.06,120.06,138
20260526,0748,120.06,120.06,120.05,120.06,102
20260526,0749,120.06,120.06,120.05,120.06,361
20260526,0750,120.05,120.09,120.05,120.07,499
20260526,0751,120.07,120.09,120.07,120.07,119
20260526,0752,120.08,120.09,120.07,120.09,301
20260526,0753,120.09,120.09,120.08,120.08,346
20260526,0754,120.07,120.09,120.07,120.08,310
20260526,0755,120.08,120.09,120.07,120.08,456
20260526,0756,120.08,120.09,120.07,120.07,251
20260526,0757,120.07,120.07,120.05,120.05,234
20260526,0758,120.05,120.07,120.05,120.07,273
20260526,0759,120.06,120.07,120.04,120.04,262
20260526,0800,120.04,120.05,120.03,120.05,229
20260526,0801,120.04,120.05,120.03,120.04,180
20260526,0802,120.03,120.07,120.03,120.06,342
20260526,0803,120.05,120.06,120.03,120.04,227
20260526,0804,120.04,120.04,120.03,120.03,629
20260526,0805,120.02,120.04,120.02,120.02,328
20260526,0806,120.02,120.03,120.01,120.02,146
20260526,0807,120.02,120.02,120.01,120.01,680
20260526,0808,120.02,120.02,120.01,120.02,104
20260526,0809,120.01,120.03,120.01,120.03,388
20260526,0810,120.03,120.03,120.01,120.02,414
20260526,0811,120.02,120.04,120.02,120.04,937
20260526,0812,120.04,120.04,120.02,120.04,238
20260526,0813,120.05,120.05,120.04,120.05,301
20260526,0814,120.05,120.07,120.05,120.06,551
20260526,0815,120.05,120.08,120.05,120.08,426
20260526,0816,120.08,120.08,120.06,120.07,149
20260526,0817,120.07,120.07,120.06,120.06,92
20260526,0818,120.06,120.07,120.06,120.06,96
20260526,0819,120.07,120.07,120.06,120.07,680
20260526,0820,120.06,120.07,120.06,120.07,338
20260526,0821,120.07,120.10,120.07,120.09,579
20260526,0822,120.09,120.10,120.09,120.10,193
20260526,0823,120.11,120.12,120.10,120.12,227
20260526,0824,120.12,120.14,120.12,120.12,706
20260526,0825,120.12,120.13,120.12,120.12,438
20260526,0826,120.12,120.13,120.12,120.13,224
20260526,0827,120.13,120.13,120.12,120.12,252
20260526,0828,120.12,120.12,120.09,120.09,201
20260526,0829,120.09,120.09,120.08,120.08,184
20260526,0830,120.08,120.12,120.08,120.11,180
20260526,0831,120.11,120.11,120.10,120.10,311
20260526,0832,120.10,120.11,120.09,120.09,394
20260526,0833,120.09,120.10,120.08,120.08,435
20260526,0834,120.08,120.09,120.07,120.07,1121
20260526,0835,120.07,120.07,120.07,120.07,334
20260526,0836,120.07,120.09,120.07,120.09,394
20260526,0837,120.09,120.10,120.08,120.09,179
20260526,0838,120.10,120.11,120.09,120.09,104
20260526,0839,120.09,120.09,120.08,120.09,171
20260526,0840,120.09,120.10,120.08,120.08,348
20260526,0841,120.08,120.10,120.08,120.10,358
20260526,0842,120.09,120.09,120.08,120.08,289
20260526,0843,120.08,120.08,120.07,120.08,363
20260526,0844,120.08,120.08,120.08,120.08,281
20260526,0845,120.08,120.09,120.08,120.09,555
20260526,0846,120.09,120.10,120.09,120.10,461
20260526,0847,120.10,120.10,120.09,120.09,239
20260526,0848,120.08,120.08,120.06,120.06,327
20260526,0849,120.06,120.06,120.03,120.03,402
20260526,0850,120.03,120.03,119.95,119.96,554
20260526,0851,119.96,119.99,119.95,119.97,449
20260526,0852,119.98,119.99,119.96,119.98,449
20260526,0853,119.97,119.98,119.90,119.91,476
20260526,0854,119.91,119.94,119.91,119.94,389
20260526,0855,119.94,119.97,119.94,119.97,125
20260526,0856,119.97,120.00,119.97,120.00,158
20260526,0857,120.00,120.01,120.00,120.00,54
20260526,0858,120.00,120.00,119.99,120.00,138
20260526,0859,119.99,120.01,119.99,120.00,433
20260526,0900,120.00,120.00,119.97,119.97,229
20260526,0901,119.97,120.00,119.97,120.00,399
20260526,0902,120.00,120.00,119.99,119.99,193
20260526,0903,119.99,120.01,119.98,120.01,94
20260526,0904,120.01,120.01,120.00,120.01,187
20260526,0905,120.01,120.03,120.00,120.03,243
20260526,0906,120.03,120.05,120.03,120.05,190
20260526,0907,120.05,120.08,120.05,120.05,386
20260526,0908,120.04,120.05,120.02,120.02,119
20260526,0909,120.03,120.03,120.01,120.03,55
20260526,0910,120.03,120.03,120.01,120.01,49
20260526,0911,120.01,120.01,119.99,119.99,185
20260526,0912,119.99,120.01,119.99,119.99,86
20260526,0913,120.00,120.01,119.98,119.98,250
20260526,0914,119.98,119.98,119.97,119.97,31
20260526,0915,119.98,119.99,119.97,119.98,226
20260526,0916,119.98,120.01,119.98,120.01,236
20260526,0917,120.00,120.00,119.96,119.97,170
20260526,0918,119.96,119.99,119.96,119.99,180
20260526,0919,119.99,120.00,119.99,120.00,152
20260526,0920,120.00,120.01,119.99,120.00,156
20260526,0921,120.00,120.00,119.99,120.00,168
20260526,0922,120.00,120.02,120.00,120.02,195
20260526,0923,120.03,120.04,120.02,120.02,422
20260526,0924,120.02,120.03,120.01,120.02,109
20260526,0925,120.03,120.06,120.03,120.04,294
20260526,0926,120.04,120.05,120.04,120.04,130
20260526,0927,120.04,120.04,120.03,120.03,84
20260526,0928,120.03,120.04,120.01,120.02,392
20260526,0929,120.03,120.04,120.03,120.03,158
20260526,0930,120.04,120.05,120.04,120.04,548
20260526,0931,120.04,120.05,120.04,120.05,121
20260526,0932,120.04,120.07,120.04,120.06,578
20260526,0933,120.05,120.06,120.03,120.04,242
20260526,0934,120.04,120.05,120.04,120.05,115
20260526,0935,120.05,120.08,120.05,120.08,324
20260526,0936,120.08,120.08,120.04,120.04,609
20260526,0937,120.04,120.04,120.03,120.03,91
20260526,0938,120.03,120.04,120.03,120.04,184
20260526,0939,120.04,120.04,120.03,120.03,105
20260526,0940,120.04,120.05,120.03,120.05,283
20260526,0941,120.04,120.04,120.04,120.04,34
20260526,0942,120.04,120.04,120.04,120.04,36
20260526,0943,120.03,120.03,120.02,120.03,98
20260526,0944,120.03,120.04,120.02,120.04,341
20260526,0945,120.03,120.03,120.02,120.03,146
20260526,0946,120.03,120.06,120.02,120.06,770
20260526,0947,120.06,120.07,120.06,120.07,215
20260526,0948,120.06,120.06,120.05,120.06,250
20260526,0949,120.07,120.07,120.04,120.04,215
20260526,0950,120.03,120.04,120.03,120.03,340
20260526,0951,120.04,120.04,120.03,120.04,81
20260526,0952,120.04,120.05,120.03,120.05,78
20260526,0953,120.04,120.04,120.03,120.03,34
20260526,0954,120.03,120.04,120.03,120.04,100
20260526,0955,120.04,120.04,120.04,120.04,90
20260526,0956,120.04,120.04,120.02,120.03,306
20260526,0957,120.03,120.03,120.00,120.00,661
20260526,0958,120.00,120.00,119.98,119.99,303
20260526,0959,120.00,120.00,119.98,119.98,286
20260526,1000,119.98,119.98,119.96,119.98,242
20260526,1001,119.97,119.98,119.97,119.98,253
20260526,1002,119.98,119.98,119.94,119.94,388
20260526,1003,119.94,119.94,119.94,119.94,125
20260526,1004,119.95,119.96,119.93,119.96,221
20260526,1005,119.96,119.98,119.96,119.97,586
20260526,1006,119.97,119.97,119.96,119.96,71
20260526,1007,119.96,119.96,119.94,119.95,176
20260526,1008,119.95,119.96,119.95,119.96,304
20260526,1009,119.96,119.96,119.95,119.96,47
20260526,1010,119.95,119.96,119.95,119.95,1477
20260526,1011,119.95,119.96,119.95,119.95,512
20260526,1012,119.95,119.95,119.94,119.95,548
20260526,1013,119.95,119.95,119.94,119.95,158
20260526,1014,119.95,119.97,119.94,119.94,1306
20260526,1015,119.94,119.95,119.94,119.95,578
20260526,1016,119.94,119.95,119.94,119.95,329
20260526,1017,119.94,119.95,119.94,119.95,70
20260526,1018,119.94,119.96,119.94,119.96,445
20260526,1019,119.95,119.95,119.92,119.92,396
20260526,1020,119.92,119.92,119.90,119.90,630
20260526,1021,119.90,119.90,119.90,119.90,78
20260526,1022,119.90,119.91,119.90,119.91,612
20260526,1023,119.91,119.91,119.91,119.91,20
20260526,1024,119.91,119.91,119.90,119.90,277
20260526,1025,119.90,119.90,119.88,119.89,210
20260526,1026,119.90,119.94,119.90,119.93,134
20260526,1027,119.93,119.93,119.93,119.93,42
20260526,1028,119.93,119.96,119.93,119.94,195
20260526,1029,119.94,119.94,119.91,119.91,351
20260526,1030,119.92,119.93,119.91,119.91,529
20260526,1031,119.91,119.93,119.91,119.91,1018
20260526,1032,119.92,119.93,119.91,119.92,421
20260526,1033,119.91,119.92,119.91,119.92,304
20260526,1034,119.92,119.92,119.87,119.87,666
20260526,1035,119.87,119.87,119.85,119.86,375
20260526,1036,119.86,119.86,119.82,119.82,552
20260526,1037,119.83,119.83,119.82,119.82,426
20260526,1038,119.83,119.86,119.83,119.85,303
20260526,1039,119.85,119.88,119.85,119.88,557
20260526,1040,119.88,119.88,119.86,119.87,153
20260526,1041,119.88,119.88,119.87,119.88,118
20260526,1042,119.88,119.92,119.88,119.91,590
20260526,1043,119.91,119.92,119.91,119.92,263
20260526,1044,119.92,119.92,119.91,119.91,87
20260526,1045,119.92,119.92,119.91,119.91,114
20260526,1046,119.91,119.91,119.91,119.91,547
20260526,1047,119.91,119.91,119.89,119.89,103
20260526,1048,119.90,119.91,119.89,119.91,185
20260526,1049,119.91,119.91,119.91,119.91,162
20260526,1050,119.91,119.91,119.91,119.91,146
20260526,1051,119.91,119.91,119.91,119.91,57
20260526,1052,119.91,119.91,119.91,119.91,245
20260526,1053,119.92,119.93,119.92,119.93,263
20260526,1054,119.93,119.94,119.92,119.93,61
20260526,1055,119.93,119.93,119.92,119.92,27
20260526,1056,119.93,119.94,119.93,119.93,188
20260526,1057,119.93,119.94,119.92,119.94,56
20260526,1058,119.94,119.95,119.94,119.95,62
20260526,1059,119.94,119.94,119.94,119.94,121
20260526,1100,119.94,119.95,119.94,119.95,370
20260526,1101,119.94,119.94,119.92,119.92,108
20260526,1102,119.93,119.94,119.91,119.91,300
20260526,1103,119.91,119.92,119.90,119.91,196
20260526,1104,119.90,119.92,119.90,119.92,73
20260526,1105,119.92,119.92,119.92,119.92,56
20260526,1106,119.92,119.92,119.91,119.92,53
20260526,1107,119.93,119.93,119.91,119.92,270
20260526,1108,119.92,119.92,119.91,119.92,31
20260526,1109,119.91,119.91,119.90,119.91,126
20260526,1110,119.91,119.91,119.90,119.90,246
20260526,1111,119.90,119.90,119.88,119.88,561
20260526,1112,119.88,119.89,119.86,119.86,204
20260526,1113,119.87,119.87,119.84,119.84,456
20260526,1114,119.84,119.84,119.83,119.83,611
20260526,1115,119.84,119.87,119.84,119.86,331
20260526,1116,119.86,119.86,119.85,119.85,69
20260526,1117,119.85,119.86,119.84,119.86,232
20260526,1118,119.86,119.88,119.85,119.87,272
20260526,1119,119.87,119.88,119.87,119.88,44
20260526,1120,119.87,119.87,119.87,119.87,145
20260526,1121,119.87,119.88,119.87,119.87,178
20260526,1122,119.88,119.89,119.87,119.87,248
20260526,1123,119.87,119.88,119.87,119.87,128
20260526,1124,119.87,119.88,119.87,119.88,94
20260526,1125,119.87,119.87,119.87,119.87,4
20260526,1126,119.87,119.88,119.87,119.87,103
20260526,1127,119.87,119.88,119.87,119.87,63
20260526,1128,119.87,119.88,119.87,119.88,129
20260526,1129,119.88,119.90,119.87,119.88,185
20260526,1130,119.88,119.90,119.88,119.90,63
20260526,1131,119.90,119.90,119.90,119.90,13
20260526,1132,119.91,119.94,119.91,119.93,365
20260526,1133,119.93,119.94,119.93,119.94,366
20260526,1134,119.94,119.94,119.93,119.94,53
20260526,1135,119.94,119.94,119.93,119.94,10
20260526,1136,119.94,119.94,119.92,119.92,317
20260526,1137,119.91,119.91,119.91,119.91,45
20260526,1138,119.91,119.91,119.91,119.91,198
20260526,1139,119.90,119.90,119.89,119.89,67
20260526,1140,119.90,119.90,119.90,119.90,181
20260526,1141,119.90,119.90,119.89,119.89,89
20260526,1142,119.89,119.89,119.89,119.89,90
20260526,1143,119.88,119.88,119.87,119.87,470
20260526,1144,119.87,119.87,119.86,119.87,34
20260526,1145,119.87,119.88,119.87,119.87,325
20260526,1146,119.87,119.87,119.87,119.87,25
20260526,1148,119.87,119.87,119.83,119.86,3318
20260526,1149,119.86,119.86,119.86,119.86,283
20260526,1151,119.86,119.88,119.86,119.88,253
20260526,1152,119.88,119.89,119.86,119.89,265
20260526,1153,119.88,119.89,119.88,119.89,87
20260526,1154,119.89,119.90,119.89,119.89,147
20260526,1155,119.90,119.91,119.90,119.91,143
20260526,1156,119.92,119.92,119.91,119.91,68
20260526,1157,119.92,119.92,119.91,119.91,21
20260526,1158,119.91,119.92,119.91,119.92,71
20260526,1159,119.93,119.93,119.92,119.92,6
20260526,1200,119.93,119.93,119.91,119.91,147
20260526,1201,119.91,119.93,119.91,119.93,86
20260526,1202,119.93,119.94,119.93,119.94,174
20260526,1203,119.94,119.94,119.93,119.93,10
20260526,1204,119.93,119.93,119.93,119.93,5
20260526,1205,119.93,119.93,119.92,119.92,50
20260526,1206,119.91,119.91,119.91,119.91,39
20260526,1207,119.91,119.92,119.91,119.92,98
20260526,1208,119.93,119.93,119.93,119.93,1
20260526,1209,119.93,119.94,119.93,119.93,55
20260526,1210,119.93,119.93,119.92,119.92,89
20260526,1211,119.92,119.92,119.92,119.92,27
20260526,1212,119.93,119.93,119.92,119.92,22
20260526,1213,119.92,119.92,119.92,119.92,45
20260526,1214,119.92,119.92,119.92,119.92,34
20260526,1215,119.92,119.92,119.91,119.92,52
20260526,1216,119.92,119.92,119.91,119.92,19
20260526,1218,119.93,119.93,119.92,119.92,173
20260526,1219,119.93,119.93,119.93,119.93,13
20260526,1220,119.92,119.92,119.92,119.92,81
20260526,1221,119.92,119.92,119.91,119.91,87
20260526,1222,119.90,119.90,119.89,119.89,59
20260526,1223,119.89,119.90,119.89,119.90,37
20260526,1224,119.90,119.90,119.90,119.90,12
20260526,1225,119.89,119.89,119.88,119.88,65
20260526,1226,119.88,119.88,119.85,119.85,588
20260526,1227,119.85,119.86,119.85,119.86,74
20260526,1228,119.86,119.86,119.85,119.85,213
20260526,1229,119.86,119.86,119.86,119.86,22
20260526,1230,119.86,119.89,119.86,119.89,111
20260526,1231,119.89,119.89,119.89,119.89,223
20260526,1232,119.90,119.90,119.90,119.90,23
20260526,1233,119.90,119.90,119.90,119.90,143
20260526,1234,119.90,119.91,119.90,119.91,9
20260526,1235,119.91,119.91,119.90,119.90,8
20260526,1236,119.91,119.91,119.91,119.91,8
20260526,1237,119.91,119.91,119.91,119.91,5
20260526,1238,119.91,119.91,119.90,119.90,242
20260526,1239,119.90,119.90,119.90,119.90,157
20260526,1240,119.90,119.91,119.90,119.90,107
20260526,1241,119.90,119.90,119.90,119.90,280
20260526,1242,119.90,119.90,119.90,119.90,23
20260526,1243,119.90,119.90,119.89,119.89,144
20260526,1244,119.88,119.89,119.88,119.89,26
20260526,1245,119.89,119.90,119.88,119.90,34
20260526,1246,119.89,119.89,119.89,119.89,8
20260526,1247,119.89,119.91,119.89,119.91,167
20260526,1248,119.91,119.92,119.90,119.91,162
20260526,1249,119.90,119.91,119.90,119.91,114
20260526,1250,119.91,119.91,119.89,119.91,13
20260526,1251,119.90,119.93,119.90,119.92,230
20260526,1252,119.92,119.93,119.92,119.93,24
20260526,1253,119.92,119.94,119.92,119.94,171
20260526,1255,119.92,119.92,119.91,119.91,202
20260526,1256,119.92,119.92,119.91,119.92,57
20260526,1257,119.91,119.92,119.91,119.92,24
20260526,1258,119.92,119.92,119.91,119.91,68
20260526,1259,119.91,119.91,119.91,119.91,33
20260526,1300,119.91,119.91,119.88,119.89,197
20260526,1302,119.89,119.89,119.89,119.89,94
20260526,1303,119.89,119.89,119.89,119.89,10
20260526,1304,119.89,119.89,119.88,119.88,174
20260526,1305,119.89,119.90,119.89,119.90,162
20260526,1306,119.91,119.91,119.91,119.91,14
20260526,1308,119.90,119.90,119.90,119.90,1
20260526,1309,119.90,119.92,119.90,119.91,133
20260526,1310,119.91,119.92,119.91,119.91,46
20260526,1311,119.92,119.92,119.92,119.92,4
20260526,1312,119.92,119.92,119.91,119.91,11
20260526,1313,119.92,119.92,119.91,119.91,24
20260526,1314,119.92,119.92,119.91,119.92,18
20260526,1315,119.92,119.93,119.91,119.93,118
20260526,1316,119.93,119.93,119.92,119.93,69
20260526,1317,119.92,119.94,119.92,119.94,144
20260526,1318,119.94,119.94,119.93,119.93,196
20260526,1319,119.94,119.94,119.94,119.94,11
20260526,1320,119.93,119.94,119.92,119.92,116
20260526,1321,119.93,119.93,119.92,119.93,40
20260526,1322,119.93,119.93,119.93,119.93,15
20260526,1323,119.94,119.94,119.94,119.94,41
20260526,1324,119.94,119.94,119.94,119.94,122
20260526,1325,119.95,119.95,119.95,119.95,11
20260526,1326,119.94,119.95,119.94,119.94,214
20260526,1327,119.95,119.95,119.94,119.94,69
20260526,1328,119.94,119.95,119.94,119.95,82
20260526,1329,119.95,119.95,119.95,119.95,16
20260526,1330,119.95,119.96,119.94,119.95,251
20260526,1331,119.96,119.96,119.95,119.96,56
20260526,1332,119.96,119.96,119.94,119.96,30
20260526,1333,119.96,119.96,119.94,119.95,163
20260526,1334,119.95,119.96,119.95,119.96,45
20260526,1335,119.96,119.96,119.94,119.96,34
20260526,1336,119.96,119.96,119.95,119.96,31
20260526,1337,119.96,119.96,119.94,119.95,60
20260526,1338,119.95,119.96,119.95,119.96,56
20260526,1339,119.96,119.96,119.95,119.95,374
20260526,1340,119.95,119.96,119.95,119.96,303
20260526,1341,119.96,119.96,119.96,119.96,205
20260526,1342,119.95,119.95,119.94,119.94,245
20260526,1343,119.94,119.96,119.94,119.96,223
20260526,1344,119.96,119.97,119.96,119.96,281
20260526,1345,119.95,119.96,119.95,119.96,57
20260526,1346,119.96,119.96,119.95,119.95,93
20260526,1347,119.94,119.95,119.94,119.95,102
20260526,1348,119.95,119.96,119.95,119.96,2
20260526,1349,119.96,119.97,119.96,119.96,338
20260526,1350,119.97,119.97,119.96,119.97,9
20260526,1351,119.97,119.97,119.96,119.96,231
20260526,1352,119.97,119.97,119.96,119.97,233
20260526,1354,119.98,119.98,119.97,119.97,12
20260526,1355,119.97,119.98,119.97,119.98,187
20260526,1356,119.98,119.98,119.98,119.98,109
20260526,1357,119.98,119.98,119.98,119.98,12
20260526,1358,119.97,119.97,119.96,119.97,976
20260526,1359,119.97,119.98,119.95,119.96,836
20260526,1400,119.97,119.98,119.95,119.95,282
20260526,1401,119.96,119.96,119.96,119.96,95
20260526,1402,119.96,119.96,119.96,119.96,11
20260526,1403,119.96,119.96,119.96,119.96,186
20260526,1404,119.96,119.97,119.96,119.97,2
20260526,1405,119.96,119.97,119.96,119.97,3
20260526,1406,119.97,119.98,119.97,119.98,171
20260526,1407,119.97,119.97,119.97,119.97,21
20260526,1408,119.97,119.97,119.97,119.97,67
20260526,1409,119.97,119.97,119.97,119.97,4
20260526,1410,119.98,119.99,119.98,119.99,330
20260526,1411,120.00,120.00,120.00,120.00,162
20260526,1412,120.00,120.00,119.99,119.99,50
20260526,1413,120.00,120.00,120.00,120.00,63
20260526,1414,120.00,120.00,120.00,120.00,38
20260526,1415,120.00,120.00,119.99,119.99,57
20260526,1416,119.99,119.99,119.99,119.99,44
20260526,1417,119.98,119.98,119.97,119.97,63
20260526,1418,119.97,119.97,119.97,119.97,12
20260526,1420,119.97,119.97,119.97,119.97,102
20260526,1421,119.97,119.97,119.97,119.97,53
20260526,1423,119.96,119.97,119.96,119.97,410
20260526,1424,119.96,119.97,119.96,119.97,205
20260526,1425,119.97,119.97,119.97,119.97,9
20260526,1426,119.97,119.98,119.97,119.97,30
20260526,1427,119.97,119.98,119.97,119.98,241
20260526,1428,119.98,119.98,119.98,119.98,304
20260526,1429,119.98,119.98,119.98,119.98,17
20260526,1430,119.98,119.98,119.98,119.98,64
20260526,1431,119.98,119.99,119.98,119.98,26
20260526,1432,119.99,119.99,119.99,119.99,20
20260526,1433,120.00,120.00,119.99,119.99,163
20260526,1434,120.00,120.00,120.00,120.00,68
20260526,1435,120.00,120.01,119.99,120.00,312
20260526,1436,120.00,120.01,120.00,120.01,57
20260526,1437,120.01,120.01,120.01,120.01,40
20260526,1438,120.01,120.01,120.00,120.00,10
20260526,1439,120.00,120.00,120.00,120.00,39
20260526,1440,120.00,120.00,119.99,119.99,19
20260526,1441,120.00,120.01,119.99,120.00,72
20260526,1442,120.00,120.01,120.00,120.01,18
20260526,1443,120.00,120.01,120.00,120.00,25
20260526,1444,120.01,120.01,119.99,120.01,35
20260526,1445,120.01,120.01,120.01,120.01,3
20260526,1446,120.01,120.02,120.01,120.02,230
20260526,1447,120.02,120.02,120.01,120.02,89
20260526,1448,120.02,120.02,120.02,120.02,4
20260526,1449,120.02,120.03,120.02,120.02,16
20260526,1450,120.02,120.02,120.01,120.02,20
20260526,1451,120.02,120.02,120.01,120.02,62
20260526,1452,120.02,120.02,120.02,120.02,25
20260526,1453,120.02,120.02,120.00,120.00,48
20260526,1454,120.00,120.00,120.00,120.00,101
20260526,1455,120.00,120.00,120.00,120.00,3
20260526,1456,120.00,120.01,120.00,120.00,59
20260526,1457,120.00,120.01,120.00,120.01,83
20260526,1458,120.02,120.02,120.01,120.01,27
20260526,1459,120.01,120.02,120.00,120.02,94
20260526,1500,120.01,120.03,120.01,120.03,197
20260526,1501,120.03,120.04,120.03,120.03,40
20260526,1502,120.04,120.05,120.04,120.05,22
20260526,1503,120.05,120.08,120.05,120.07,88
20260526,1504,120.07,120.07,120.07,120.07,518
20260526,1506,120.06,120.06,120.06,120.06,55
20260526,1507,120.06,120.07,120.06,120.07,34
20260526,1508,120.08,120.09,120.08,120.09,157
20260526,1509,120.08,120.08,120.07,120.07,28
20260526,1510,120.07,120.07,120.07,120.07,64
20260526,1511,120.07,120.07,120.06,120.06,23
20260526,1512,120.07,120.08,120.06,120.08,87
20260526,1513,120.08,120.09,120.07,120.07,135
20260526,1514,120.07,120.07,120.07,120.07,96
20260526,1515,120.07,120.08,120.07,120.08,29
20260526,1516,120.06,120.06,120.06,120.06,2
20260526,1518,120.07,120.07,120.07,120.07,15
20260526,1519,120.07,120.07,120.07,120.07,2
20260526,1521,120.07,120.07,120.06,120.07,68
20260526,1522,120.07,120.08,120.07,120.08,20
20260526,1523,120.08,120.09,120.06,120.08,242
20260526,1524,120.08,120.10,120.08,120.10,147
20260526,1525,120.09,120.10,120.08,120.10,14
20260526,1526,120.09,120.10,120.09,120.10,30
20260526,1527,120.09,120.09,120.08,120.08,5
20260526,1528,120.09,120.09,120.08,120.08,38
20260526,1529,120.08,120.08,120.08,120.08,12
20260526,1900,120.22,120.23,120.14,120.21,111
20260526,1901,120.20,120.24,120.19,120.19,114
20260526,1902,120.20,120.20,120.19,120.20,47
20260526,1903,120.20,120.21,120.19,120.21,37
20260526,1904,120.20,120.20,120.19,120.19,16
20260526,1905,120.19,120.19,120.17,120.17,16
20260526,1906,120.18,120.19,120.16,120.16,13
20260526,1908,120.16,120.20,120.16,120.19,43
20260526,1909,120.20,120.21,120.20,120.20,31
20260526,1910,120.19,120.19,120.19,120.19,17
20260526,1911,120.18,120.19,120.18,120.19,3
20260526,1912,120.19,120.19,120.18,120.19,4
20260526,1913,120.19,120.19,120.17,120.17,4
20260526,1915,120.16,120.16,120.16,120.16,8
20260526,1916,120.16,120.16,120.16,120.16,6
20260526,1917,120.15,120.15,120.14,120.14,4
20260526,1918,120.14,120.14,120.14,120.14,2
20260526,1919,120.14,120.14,120.14,120.14,4
20260526,1920,120.15,120.15,120.15,120.15,18
20260526,1922,120.15,120.15,120.15,120.15,1
20260526,1927,120.14,120.15,120.14,120.15,6
20260526,1928,120.15,120.15,120.15,120.15,1
20260526,1930,120.15,120.15,120.15,120.15,11
20260526,1931,120.15,120.15,120.15,120.15,2
20260526,1932,120.15,120.15,120.15,120.15,2
20260526,1933,120.15,120.15,120.15,120.15,1
20260526,1936,120.15,120.15,120.15,120.15,1
20260526,1937,120.14,120.14,120.14,120.14,1
20260526,1938,120.13,120.13,120.13,120.13,2
20260526,1939,120.13,120.13,120.13,120.13,2
20260526,1940,120.14,120.14,120.14,120.14,4
20260526,1941,120.13,120.13,120.13,120.13,1
20260526,1943,120.13,120.14,120.13,120.14,2
20260526,1945,120.15,120.15,120.15,120.15,6
20260526,1946,120.15,120.15,120.14,120.14,18
20260526,1947,120.15,120.15,120.15,120.15,22
20260526,1948,120.15,120.17,120.15,120.17,33
20260526,1949,120.17,120.17,120.17,120.17,3
20260526,1950,120.16,120.16,120.16,120.16,16
20260526,1951,120.16,120.16,120.16,120.16,9
20260526,1952,120.15,120.15,120.15,120.15,3
20260526,1953,120.15,120.15,120.15,120.15,2
20260526,1954,120.15,120.15,120.15,120.15,2
20260526,1955,120.15,120.15,120.15,120.15,1
20260526,1957,120.16,120.18,120.16,120.17,20
20260526,1959,120.17,120.17,120.17,120.17,11
20260526,2000,120.16,120.16,120.16,120.16,1
20260526,2001,120.17,120.17,120.17,120.17,1
20260526,2005,120.18,120.18,120.18,120.18,3
20260526,2006,120.18,120.18,120.18,120.18,3
20260526,2007,120.18,120.19,120.18,120.19,6
20260526,2008,120.19,120.19,120.19,120.19,1
20260526,2010,120.19,120.19,120.19,120.19,8
20260526,2012,120.18,120.18,120.18,120.18,3
20260526,2015,120.17,120.17,120.17,120.17,5
20260526,2016,120.17,120.17,120.17,120.17,5
20260526,2017,120.17,120.17,120.17,120.17,2
20260526,2020,120.17,120.17,120.17,120.17,3
20260526,2021,120.16,120.16,120.16,120.16,2
20260526,2030,120.16,120.21,120.16,120.21,22
20260526,2031,120.21,120.21,120.20,120.21,3
20260526,2034,120.21,120.21,120.21,120.21,1
20260526,2035,120.22,120.22,120.21,120.21,11
20260526,2038,120.21,120.21,120.21,120.21,1
20260526,2040,120.20,120.20,120.20,120.20,1
20260526,2050,120.20,120.20,120.20,120.20,3
20260526,2051,120.20,120.23,120.20,120.23,23
20260526,2052,120.23,120.23,120.22,120.22,13
20260526,2055,120.22,120.22,120.22,120.22,2
20260526,2056,120.21,120.21,120.21,120.21,1
20260526,2057,120.21,120.21,120.21,120.21,2
20260526,2100,120.21,120.21,120.21,120.21,1
20260526,2103,120.21,120.21,120.21,120.21,1
20260526,2112,120.21,120.21,120.21,120.21,5
20260526,2113,120.22,120.22,120.21,120.21,9
20260526,2115,120.22,120.22,120.21,120.21,4
20260526,2116,120.22,120.22,120.22,120.22,2
20260526,2117,120.22,120.22,120.22,120.22,13
20260526,2118,120.22,120.22,120.22,120.22,2
20260526,2122,120.22,120.22,120.22,120.22,2
20260526,2124,120.23,120.23,120.23,120.23,3
20260526,2128,120.23,120.23,120.23,120.23,1
20260526,2129,120.23,120.23,120.22,120.22,3
20260526,2130,120.23,120.23,120.23,120.23,12
20260526,2131,120.24,120.24,120.24,120.24,6
20260526,2132,120.23,120.23,120.23,120.23,9
20260526,2135,120.23,120.23,120.22,120.22,6
20260526,2139,120.22,120.22,120.22,120.22,1
20260526,2140,120.22,120.22,120.22,120.22,16
20260526,2142,120.22,120.22,120.21,120.21,4
20260526,2148,120.23,120.23,120.23,120.23,5
20260526,2150,120.25,120.36,120.25,120.26,315
20260526,2151,120.26,120.28,120.26,120.28,20
20260526,2153,120.28,120.28,120.28,120.28,1
20260526,2154,120.27,120.27,120.27,120.27,6
20260526,2156,120.27,120.28,120.27,120.28,5
20260526,2157,120.28,120.29,120.28,120.29,16
20260526,2158,120.27,120.28,120.27,120.28,51
20260526,2159,120.28,120.28,120.28,120.28,5
20260526,2200,120.28,120.28,120.28,120.28,3
20260526,2201,120.28,120.28,120.28,120.28,13
20260526,2202,120.29,120.29,120.29,120.29,5
20260526,2203,120.31,120.31,120.31,120.31,6
20260526,2205,120.31,120.31,120.31,120.31,1
20260526,2206,120.30,120.30,120.30,120.30,1
20260526,2207,120.30,120.30,120.30,120.30,1
20260526,2212,120.30,120.30,120.30,120.30,2
20260526,2219,120.30,120.30,120.30,120.30,3
20260526,2220,120.30,120.30,120.30,120.30,2
20260526,2224,120.30,120.31,120.29,120.30,52
20260526,2226,120.29,120.29,120.29,120.29,2
20260526,2227,120.29,120.29,120.29,120.29,11
20260526,2230,120.29,120.29,120.29,120.29,1
20260526,2231,120.29,120.29,120.29,120.29,8
20260526,2237,120.28,120.28,120.28,120.28,17
20260526,2242,120.29,120.29,120.29,120.29,1
20260526,2248,120.28,120.28,120.27,120.27,63
20260526,2249,120.27,120.27,120.27,120.27,4
20260526,2253,120.28,120.28,120.28,120.28,3
20260526,2255,120.27,120.27,120.27,120.27,2
20260526,2258,120.28,120.28,120.28,120.28,5
20260526,2259,120.28,120.28,120.28,120.28,4
20260526,2305,120.27,120.27,120.27,120.27,2
20260526,2307,120.27,120.27,120.27,120.27,2
20260526,2308,120.27,120.27,120.26,120.26,17
20260526,2309,120.26,120.26,120.25,120.25,3
20260526,2312,120.27,120.27,120.27,120.27,4
20260526,2315,120.26,120.26,120.26,120.26,2
20260526,2319,120.27,120.27,120.27,120.27,2
20260526,2321,120.28,120.28,120.28,120.28,5
20260526,2342,120.26,120.26,120.26,120.26,2
20260526,2343,120.28,120.28,120.28,120.28,4
20260526,2344,120.28,120.28,120.28,120.28,1
20260526,2345,120.28,120.28,120.28,120.28,1
20260526,2351,120.27,120.27,120.27,120.27,3
20260526,2353,120.27,120.27,120.27,120.27,11
20260526,2355,120.27,120.27,120.27,120.27,4