Date,Time,Open,High,Low,Close,Volume
20260416,1054,183.750,183.750,183.750,183.750,2
20260416,1101,183.550,184.000,183.550,184.000,5
20260416,1117,183.750,183.750,183.250,183.250,6
20260416,1119,182.325,182.325,182.325,182.325,8
20260416,1142,182.000,182.000,182.000,182.000,1
20260416,1159,182.000,182.000,181.125,181.125,4
20260416,1212,181.600,181.600,181.600,181.600,4
20260416,1247,181.125,181.125,181.125,181.125,1
20260416,1258,181.125,181.125,181.125,181.125,1
20260416,1321,181.125,181.125,181.125,181.125,3
20260416,1322,181.125,181.125,181.125,181.125,5
20260416,1422,181.200,181.200,181.100,181.100,3
20260417,0458,183.625,183.625,183.625,183.625,1
20260417,0755,183.625,183.625,183.625,183.625,1
20260417,1024,183.600,183.600,183.600,183.600,4
20260417,1104,183.600,183.600,183.600,183.600,2
20260417,1118,183.050,183.050,183.050,183.050,2
20260417,1136,181.050,181.050,181.050,181.050,3
20260417,1141,180.950,180.950,180.950,180.950,4
20260417,1142,180.425,180.425,180.425,180.425,2
20260417,1159,180.775,180.775,180.775,180.775,0
20260420,0937,180.950,180.950,180.950,180.950,2
20260420,0938,181.850,181.850,181.850,181.850,2
20260420,0948,180.950,180.950,180.950,180.950,2
20260420,0951,180.950,180.950,180.950,180.950,6
20260420,0955,180.025,180.025,180.025,180.025,5
20260420,1019,178.775,178.775,178.775,178.775,2
20260420,1024,178.775,178.775,178.775,178.775,3
20260420,1116,178.750,178.750,178.750,178.750,1
20260420,1119,179.950,179.950,179.950,179.950,5
20260420,1159,181.850,181.850,181.850,181.850,0
20260420,1204,183.325,183.325,183.325,183.325,2
20260420,1232,181.875,181.875,181.850,181.850,4
20260420,1504,181.875,181.875,181.875,181.875,1
20260420,1526,181.875,181.875,181.875,181.875,2
20260420,1528,181.875,181.875,181.875,181.875,2
20260420,1530,181.875,181.875,181.875,181.875,4
20260420,1547,181.875,181.875,181.875,181.875,1
20260421,0852,180.100,180.100,180.100,180.100,1
20260421,0853,180.100,180.100,180.100,180.100,9
20260421,0901,179.725,179.725,179.725,179.725,2
20260421,1114,180.925,180.925,180.925,180.925,2
20260421,1159,180.925,180.925,180.925,180.925,0
20260421,1428,179.000,179.000,179.000,179.000,4
20260421,1435,179.000,179.000,179.000,179.000,3
20260421,1512,179.000,179.000,179.000,179.000,8
20260422,0701,179.500,179.500,179.500,179.500,2
20260422,0840,178.400,178.400,178.400,178.400,2
20260422,0902,178.000,178.000,178.000,178.000,1
20260422,0937,178.000,178.000,178.000,178.000,1
20260422,0941,177.000,177.000,177.000,177.000,20
20260422,0953,177.025,177.025,177.000,177.000,11
20260422,1104,175.600,175.600,175.600,175.600,6
20260422,1105,175.600,175.950,175.600,175.950,10
20260422,1111,175.950,175.950,175.950,175.950,2
20260422,1135,174.425,174.425,174.425,174.425,2
20260422,1159,175.750,175.750,175.750,175.750,0
20260422,1225,174.950,174.950,174.450,174.450,6
20260422,1228,174.425,174.425,174.425,174.425,2
20260422,1236,174.425,174.425,174.425,174.425,11
20260422,1237,174.425,174.425,174.425,174.425,9
20260422,1243,174.700,174.700,174.700,174.700,4
20260422,1302,175.725,175.750,175.725,175.750,5
20260422,1339,175.500,175.500,175.500,175.500,3
20260422,1358,175.500,175.500,175.500,175.500,1
20260422,1429,176.000,176.000,176.000,176.000,2
20260422,1453,176.025,176.025,176.000,176.000,4
20260422,1533,176.025,176.025,176.000,176.000,8
20260423,0743,176.000,176.000,176.000,176.000,1
20260423,0838,176.725,176.725,176.725,176.725,2
20260423,0933,176.500,176.500,176.500,176.500,3
20260423,0950,175.250,175.250,175.250,175.250,10
20260423,0951,174.000,174.000,174.000,174.000,2
20260423,1039,174.000,174.000,174.000,174.000,2
20260423,1122,173.050,173.050,173.050,173.050,3
20260423,1128,172.000,172.000,172.000,172.000,10
20260423,1159,172.000,172.000,172.000,172.000,0
20260423,1405,172.975,172.975,172.975,172.975,5
20260423,1408,172.800,172.800,172.800,172.800,1
20260423,1412,172.800,172.800,172.800,172.800,1
20260423,1417,172.800,172.800,172.800,172.800,2
20260423,1425,172.800,172.800,172.800,172.800,1
20260423,1456,172.800,172.800,172.800,172.800,2
20260423,1500,172.800,173.050,172.800,173.050,11
20260424,0857,173.500,173.500,173.500,173.500,1
20260424,0938,173.500,173.500,173.500,173.500,2
20260424,0940,173.250,173.250,173.250,173.250,5
20260424,0950,173.075,173.075,173.075,173.075,1
20260424,1000,172.625,172.625,172.600,172.600,2
20260424,1024,173.100,173.100,173.100,173.100,2
20260424,1030,173.100,173.100,173.100,173.100,1
20260424,1031,173.575,173.625,173.575,173.625,3
20260424,1032,173.675,173.675,173.675,173.675,2
20260424,1033,173.700,173.700,173.700,173.700,2
20260424,1052,173.700,173.700,173.700,173.700,2
20260424,1116,174.225,174.225,174.225,174.225,1
20260424,1119,175.000,175.000,175.000,175.000,1
20260424,1121,175.425,175.425,175.425,175.425,2
20260424,1127,175.450,175.450,175.450,175.450,4
20260424,1159,176.600,176.600,176.600,176.600,0
20260424,1209,175.425,175.425,175.425,175.425,1
20260424,1352,176.600,176.600,176.600,176.600,2
20260427,0844,174.500,174.500,174.500,174.500,3
20260427,0929,174.650,174.650,174.650,174.650,10
20260427,1056,173.075,173.075,173.075,173.075,4
20260427,1059,172.400,172.400,172.400,172.400,3
20260427,1104,172.400,172.400,172.400,172.400,2
20260427,1138,172.475,172.475,172.475,172.475,9
20260427,1139,172.475,172.475,172.475,172.475,5
20260427,1143,172.475,172.475,172.475,172.475,1
20260427,1149,172.475,172.475,172.475,172.475,1
20260427,1159,172.550,172.550,172.550,172.550,0
20260427,1314,172.550,172.550,172.550,172.550,2
20260427,1339,171.775,171.775,171.750,171.750,9
20260428,1032,172.075,172.100,172.075,172.100,2
20260428,1033,172.050,172.050,172.000,172.000,2
20260428,1118,169.275,169.275,169.075,169.100,9
20260428,1139,172.050,172.050,172.050,172.050,4
20260428,1150,172.300,172.350,172.300,172.350,2
20260428,1159,172.700,172.700,172.700,172.700,0
20260428,1225,172.700,172.700,172.700,172.700,2
20260428,1314,172.725,172.950,172.725,172.950,2
20260428,1405,172.700,172.700,172.700,172.700,1
20260428,1424,172.975,172.975,172.975,172.975,2
20260429,0721,171.025,171.025,171.000,171.000,3
20260429,0911,171.000,171.000,171.000,171.000,1
20260429,0941,171.075,171.100,171.075,171.100,2
20260429,0942,171.100,171.100,171.100,171.100,1
20260429,1000,170.000,170.000,170.000,170.000,5
20260429,1044,169.350,169.350,169.350,169.350,1
20260429,1046,170.325,170.325,170.325,170.325,1
20260429,1117,169.000,169.000,169.000,169.000,7
20260429,1119,167.800,167.800,167.800,167.800,1
20260429,1124,167.750,167.750,167.750,167.750,4
20260429,1133,168.250,168.250,168.250,168.250,5
20260429,1159,166.500,166.500,166.500,166.500,0
20260429,1210,166.500,166.500,166.475,166.500,14
20260429,1454,167.450,167.450,167.450,167.450,6
20260430,0844,168.500,168.500,168.500,168.500,2
20260430,0854,166.200,166.200,166.200,166.200,2
20260430,0901,166.200,166.200,166.200,166.200,1
20260430,0908,168.000,168.000,168.000,168.000,4
20260430,0935,166.700,166.700,166.700,166.700,4
20260430,0936,166.775,166.775,166.775,166.775,2
20260430,1009,166.800,166.800,166.800,166.800,1
20260430,1010,166.775,166.775,166.775,166.775,1
20260430,1125,166.475,166.975,166.475,166.975,13
20260430,1159,166.950,166.950,166.950,166.950,0
20260430,1545,166.250,166.250,166.250,166.250,1
20260430,1547,166.625,166.650,166.625,166.650,10
20260501,0804,166.650,166.650,166.650,166.650,8
20260501,0814,166.650,166.650,166.650,166.650,19
20260501,0850,166.650,166.650,166.650,166.650,3
20260501,0919,168.000,168.000,168.000,168.000,5
20260501,0937,169.000,169.000,169.000,169.000,7
20260501,0940,168.500,168.500,168.500,168.500,2
20260501,1037,168.500,168.500,168.500,168.500,6
20260501,1041,168.500,168.500,168.500,168.500,2
20260501,1042,169.000,169.000,169.000,169.000,1
20260501,1045,169.000,169.000,169.000,169.000,4
20260501,1052,168.500,168.500,168.500,168.500,6
20260501,1109,166.925,166.925,166.925,166.925,7
20260501,1120,167.000,167.000,167.000,167.000,1
20260501,1132,165.500,165.500,165.500,165.500,2
20260501,1159,166.000,166.000,166.000,166.000,0
20260501,1202,165.975,166.000,165.975,166.000,6
20260501,1218,166.000,166.000,166.000,166.000,3
20260501,1234,166.000,166.000,166.000,166.000,1
20260501,1239,166.000,166.000,166.000,166.000,2
20260501,1318,166.000,166.000,166.000,166.000,2
20260501,1319,166.000,166.000,166.000,166.000,2
20260501,1324,166.725,166.725,166.725,166.725,1
20260501,1326,166.725,166.725,166.725,166.725,1
20260504,0959,164.975,164.975,164.975,164.975,3
20260504,1005,164.950,164.950,164.950,164.950,2
20260504,1007,164.975,164.975,164.975,164.975,3
20260504,1116,163.600,163.600,163.600,163.600,2
20260504,1117,165.525,165.525,163.250,163.250,2
20260504,1120,161.625,161.625,161.625,161.625,20
20260504,1121,161.575,161.575,161.575,161.575,5
20260504,1124,164.950,164.950,164.950,164.950,1
20260504,1125,163.975,163.975,163.975,163.975,1
20260504,1129,161.850,161.850,161.850,161.850,1
20260504,1136,162.750,162.750,162.750,162.750,1
20260504,1143,161.325,161.325,161.325,161.325,3
20260504,1159,160.000,160.000,160.000,160.000,0
20260504,1205,161.350,161.350,161.350,161.350,2
20260504,1247,159.750,159.750,159.750,159.750,1
20260504,1303,160.000,160.000,160.000,160.000,1
20260504,1306,160.000,160.000,160.000,160.000,1
20260504,1551,161.325,161.325,161.325,161.325,1
20260505,0704,160.000,160.000,160.000,160.000,9
20260505,0730,161.000,161.000,161.000,161.000,1
20260505,0814,160.000,160.000,160.000,160.000,1
20260505,0826,160.000,160.000,160.000,160.000,1
20260505,0830,159.000,159.000,159.000,159.000,6
20260505,0831,159.000,159.000,159.000,159.000,2
20260505,0832,159.000,159.000,159.000,159.000,2
20260505,0833,160.475,160.475,160.475,160.475,1
20260505,0837,159.025,159.025,159.000,159.000,8
20260505,0838,159.000,160.325,159.000,160.325,6
20260505,0922,159.750,159.750,159.750,159.750,5
20260505,0923,159.000,159.000,159.000,159.000,1
20260505,0925,159.000,159.000,159.000,159.000,5
20260505,0926,159.000,159.000,159.000,159.000,1
20260505,0930,160.400,160.400,160.400,160.400,1
20260505,0944,158.500,158.500,158.500,158.500,1
20260505,0946,159.000,159.000,159.000,159.000,1
20260505,0948,160.275,160.275,160.275,160.275,1
20260505,0955,160.000,160.000,160.000,160.000,1
20260505,0956,160.000,160.000,160.000,160.000,1
20260505,1002,159.975,159.975,159.975,159.975,2
20260505,1018,160.500,160.500,160.500,160.500,5
20260505,1056,161.000,161.000,161.000,161.000,1
20260505,1112,161.475,161.500,161.475,161.500,2
20260505,1116,162.250,162.475,162.250,162.475,3
20260505,1117,162.500,164.000,162.500,164.000,4
20260505,1118,164.225,164.250,164.000,164.250,12
20260505,1119,165.300,165.300,165.300,165.300,3
20260505,1120,164.000,164.000,164.000,164.000,6
20260505,1121,164.675,164.675,164.675,164.675,2
20260505,1122,165.000,165.000,164.975,165.000,9
20260505,1128,164.575,164.575,164.550,164.550,6
20260505,1152,162.575,162.575,162.575,162.575,2
20260505,1153,162.575,162.575,161.400,161.400,3
20260505,1154,161.350,161.350,161.350,161.350,3
20260505,1159,161.000,161.000,161.000,161.000,0
20260505,1226,161.000,161.000,161.000,161.000,4
20260505,1309,161.000,161.000,161.000,161.000,1
20260505,1344,161.125,161.125,161.125,161.125,1
20260505,1407,161.325,161.325,161.325,161.325,5
20260505,1430,162.500,162.500,162.500,162.500,25
20260505,1505,162.500,162.500,162.500,162.500,5
20260505,1507,162.500,162.500,162.500,162.500,5
20260505,1510,162.500,162.500,162.500,162.500,5
20260505,1751,161.500,161.500,161.500,161.500,1
20260506,0241,161.500,161.500,161.500,161.500,2
20260506,0243,161.500,161.500,161.500,161.500,5
20260506,0244,161.500,161.500,161.500,161.500,1
20260506,0508,161.500,161.500,161.500,161.500,2
20260506,0545,161.500,161.500,161.500,161.500,1
20260506,0726,162.025,162.025,162.025,162.025,2
20260506,0816,162.025,162.025,162.025,162.025,3
20260506,0831,162.025,162.025,162.025,162.025,1
20260506,0837,162.025,162.025,162.025,162.025,4
20260506,0913,162.500,162.500,162.500,162.500,2
20260506,1037,166.000,166.000,166.000,166.000,1
20260506,1041,167.025,169.225,167.025,169.225,6
20260506,1044,167.275,167.275,167.275,167.275,1
20260506,1123,167.125,167.125,167.125,167.125,1
20260506,1153,165.300,165.300,165.300,165.300,2
20260506,1159,167.625,167.625,167.625,167.625,0
20260506,1216,165.300,165.300,165.300,165.300,4
20260506,1220,166.000,166.000,166.000,166.000,4
20260506,1228,166.125,166.125,166.125,166.125,2
20260506,1307,167.625,167.625,167.625,167.625,8
20260506,1309,167.625,167.625,167.625,167.625,5
20260506,1310,167.625,167.625,167.625,167.625,1
20260506,1312,167.225,167.225,167.225,167.225,1
20260506,1319,167.625,167.625,167.625,167.625,3
20260506,1320,168.100,168.100,168.100,168.100,7
20260506,1321,168.175,168.175,168.175,168.175,3
20260506,1355,167.625,167.625,167.625,167.625,16
20260506,1359,167.250,167.250,167.250,167.250,2
20260506,1507,168.650,168.650,168.650,168.650,2
20260506,1802,172.825,172.825,172.825,172.825,1
20260506,2052,172.825,172.825,172.825,172.825,1
20260506,2207,172.500,172.500,172.500,172.500,1
20260507,0818,171.000,171.000,171.000,171.000,1
20260507,0819,171.000,171.000,171.000,171.000,2
20260507,0821,171.000,171.000,171.000,171.000,4
20260507,1056,168.000,168.000,168.000,168.000,2
20260507,1101,167.500,167.500,167.500,167.500,2
20260507,1102,167.500,167.500,167.000,167.000,4
20260507,1108,165.800,165.800,165.775,165.775,3
20260507,1112,164.750,164.750,164.750,164.750,1
20260507,1113,163.500,163.500,163.500,163.500,5
20260507,1155,164.725,164.725,164.725,164.725,3
20260507,1159,166.000,166.000,166.000,166.000,0
20260507,1201,164.750,164.750,164.750,164.750,8
20260507,1205,164.725,164.725,164.725,164.725,3
20260507,1218,164.025,164.025,164.000,164.000,3
20260507,1224,164.000,164.000,164.000,164.000,1
20260507,1242,165.550,165.550,165.550,165.550,1
20260507,1257,165.975,165.975,165.975,165.975,2
20260507,1308,166.000,166.000,166.000,166.000,1
20260507,1315,166.450,166.700,166.450,166.700,5
20260507,1318,166.700,166.700,166.700,166.700,2
20260507,1319,166.700,166.700,166.700,166.700,2
20260507,1448,168.700,168.700,168.700,168.700,2
20260507,1455,168.700,168.700,168.700,168.700,3
20260507,1456,168.700,168.700,168.700,168.700,1
20260507,1508,168.700,168.700,168.700,168.700,6
20260508,0905,168.700,168.700,168.700,168.700,1
20260508,1006,168.700,168.700,168.700,168.700,1
20260508,1008,168.650,168.650,168.650,168.650,3
20260508,1115,167.500,167.500,167.500,167.500,1
20260508,1117,167.500,167.500,167.500,167.500,2
20260508,1159,168.750,168.750,168.750,168.750,0
20260508,1228,168.750,168.750,168.750,168.750,1
20260511,0904,168.775,168.775,168.775,168.775,1
20260511,0908,168.775,168.775,168.750,168.750,2
20260511,1033,169.975,169.975,169.975,169.975,20
20260511,1046,168.750,168.750,168.750,168.750,4
20260511,1048,168.750,168.750,168.750,168.750,4
20260511,1110,168.750,168.750,168.750,168.750,1
20260511,1117,168.750,168.750,168.750,168.750,4
20260511,1127,168.725,168.725,168.725,168.725,5
20260511,1132,168.000,168.000,168.000,168.000,4
20260511,1140,168.000,168.000,168.000,168.000,5
20260511,1159,168.000,168.000,168.000,168.000,0
20260511,1248,168.000,168.000,168.000,168.000,6
20260511,1547,168.000,168.000,168.000,168.000,3
20260512,1106,167.125,167.125,167.100,167.100,5
20260512,1117,167.150,167.150,167.150,167.150,22
20260512,1119,166.500,166.500,166.500,166.500,7
20260512,1136,164.850,164.850,164.825,164.825,5
20260512,1139,165.000,165.000,165.000,165.000,3
20260512,1140,165.000,165.000,165.000,165.000,2
20260512,1141,166.000,166.000,166.000,166.000,1
20260512,1142,166.000,166.000,166.000,166.000,1
20260512,1152,166.000,166.000,166.000,166.000,1
20260512,1159,165.825,165.825,165.825,165.825,0
20260512,1304,165.825,165.825,165.825,165.825,1
20260512,1315,166.000,166.000,166.000,166.000,4
20260512,1336,165.825,165.825,165.825,165.825,9
20260512,1420,165.825,165.825,165.825,165.825,4
20260512,1551,165.625,165.625,165.625,165.625,1
20260513,0904,165.500,165.500,165.500,165.500,3
20260513,1123,165.500,165.500,165.500,165.500,8
20260513,1159,166.025,166.025,166.025,166.025,0
20260513,1209,166.000,166.000,166.000,166.000,2
20260513,1215,166.000,166.000,166.000,166.000,2
20260513,1400,166.925,166.925,166.925,166.925,2
20260513,1411,167.250,167.250,167.250,167.250,1
20260513,1418,167.650,167.725,167.650,167.725,6
20260513,1435,169.000,169.000,169.000,169.000,5
20260513,1444,169.000,169.000,169.000,169.000,5
20260513,1450,167.275,167.275,167.275,167.275,1
20260514,0917,166.000,166.000,166.000,166.000,2
20260514,1030,167.025,167.025,167.000,167.000,3
20260514,1038,167.750,167.750,167.750,167.750,2
20260514,1043,168.225,168.250,168.225,168.250,3
20260514,1052,168.250,168.250,168.250,168.250,2
20260514,1055,168.250,168.250,168.250,168.250,2
20260514,1056,168.250,168.250,168.250,168.250,2
20260514,1059,168.250,168.250,168.250,168.250,2
20260514,1103,168.250,168.250,168.250,168.250,2
20260514,1104,168.250,168.250,168.250,168.250,2
20260514,1143,169.000,169.000,169.000,169.000,5
20260514,1147,168.800,168.800,168.275,168.275,8
20260514,1151,170.250,170.750,170.250,170.500,14
20260514,1152,170.500,170.500,170.000,170.000,11
20260514,1153,170.000,170.000,170.000,170.000,2
20260514,1159,168.275,168.275,168.275,168.275,0
20260514,1208,168.325,168.325,168.275,168.275,6
20260514,1210,168.275,168.275,168.275,168.275,3
20260514,1247,168.275,168.275,168.275,168.275,4
20260514,1339,168.275,168.275,168.275,168.275,2
20260514,1352,168.300,168.300,168.275,168.275,6
20260514,1358,168.500,168.500,168.500,168.500,1
20260514,1557,169.000,169.000,169.000,169.000,4
20260514,1558,169.000,169.000,169.000,169.000,1
20260515,0950,169.000,169.000,169.000,169.000,2
20260515,1006,170.000,170.000,170.000,170.000,2
20260515,1011,169.925,169.925,169.925,169.925,1
20260515,1102,171.000,171.000,171.000,171.000,3
20260515,1117,171.000,171.000,171.000,171.000,3
20260515,1143,170.350,170.350,170.350,170.350,5
20260515,1144,170.350,170.350,170.250,170.300,5
20260515,1151,170.000,170.000,170.000,170.000,1
20260515,1152,170.750,171.000,170.750,171.000,4
20260515,1159,170.025,170.025,170.025,170.025,0
20260515,1235,171.000,171.000,171.000,171.000,13
20260515,1236,171.000,171.000,171.000,171.000,1
20260515,1300,170.000,170.000,170.000,170.000,5
20260515,1302,170.000,170.000,170.000,170.000,2
20260515,1325,171.000,171.000,171.000,171.000,7
20260515,1335,171.000,171.000,171.000,171.000,2
20260518,1152,171.000,171.000,171.000,171.000,6
20260518,1157,166.800,166.800,166.800,166.800,1
20260518,1159,168.000,168.000,168.000,168.000,0
20260518,1406,168.250,168.250,168.250,168.250,2
20260518,1509,168.250,168.250,168.250,168.250,2
20260518,1511,168.750,168.750,168.750,168.750,3
20260519,0217,165.500,165.500,165.500,165.500,1
20260519,0832,168.500,168.500,168.500,168.500,3
20260519,0833,168.500,168.500,168.500,168.500,3
20260519,0838,168.500,168.500,168.500,168.500,4
20260519,0905,167.750,167.750,167.750,167.750,2
20260519,0935,165.875,165.875,165.875,165.875,1
20260519,0958,167.475,167.475,167.475,167.475,3
20260519,1117,167.050,167.050,167.050,167.050,5
20260519,1119,163.025,163.025,163.000,163.000,5
20260519,1122,163.025,163.025,163.000,163.000,6
20260519,1123,163.000,163.000,163.000,163.000,5
20260519,1128,163.000,163.000,163.000,163.000,1
20260519,1129,163.000,163.000,162.750,162.750,3
20260519,1153,163.500,164.750,163.500,164.750,12
20260519,1156,165.200,165.200,165.200,165.200,1
20260519,1157,165.225,165.225,165.225,165.225,1
20260519,1159,166.000,166.000,166.000,166.000,0
20260519,1204,165.600,165.600,165.600,165.600,1
20260519,1206,166.275,166.275,166.275,166.275,2
20260519,1217,165.875,165.875,165.850,165.850,2
20260519,1249,165.500,165.500,165.500,165.500,1
20260519,1250,165.550,165.550,165.550,165.550,1
20260519,1303,166.000,166.000,166.000,166.000,1
20260519,1329,166.000,166.000,166.000,166.000,6
20260519,1356,165.575,165.575,165.500,165.500,2
20260519,1400,166.000,166.000,166.000,166.000,2
20260519,1415,166.000,166.000,166.000,166.000,2
20260519,1433,165.500,165.500,165.500,165.500,2
20260519,1519,165.500,165.500,165.500,165.500,1
20260520,0912,162.025,162.025,162.000,162.000,6
20260520,0914,162.500,162.500,162.250,162.250,4
20260520,0926,162.000,162.000,162.000,162.000,1
20260520,0933,162.000,162.000,162.000,162.000,1
20260520,0934,162.000,162.000,162.000,162.000,1
20260520,1025,162.500,162.500,162.475,162.500,21
20260520,1030,162.500,162.500,162.500,162.500,3
20260520,1033,162.500,162.500,162.500,162.500,7
20260520,1115,162.000,162.000,162.000,162.000,4
20260520,1117,162.000,162.000,161.500,161.500,2
20260520,1118,161.000,161.000,161.000,161.000,6
20260520,1119,161.000,161.000,161.000,161.000,9
20260520,1120,160.500,160.500,160.000,160.000,20
20260520,1127,160.350,160.350,160.350,160.350,2
20260520,1159,162.025,162.025,162.025,162.025,0
20260520,1313,162.000,162.000,162.000,162.000,5
20260520,1342,163.275,163.275,163.275,163.275,4
20260520,1353,162.525,162.525,162.525,162.525,1
20260520,1402,162.075,162.075,162.000,162.000,3
20260520,1423,162.500,162.500,162.500,162.500,1
20260520,1428,162.500,162.500,162.500,162.500,2
20260520,1446,163.700,163.700,163.700,163.700,3
20260520,1456,164.700,164.700,164.700,164.700,2
20260520,1457,164.700,164.700,164.700,164.700,1
20260520,1519,163.700,163.700,163.700,163.700,2
20260520,1556,163.000,163.000,163.000,163.000,5
20260520,1558,163.000,163.000,163.000,163.000,5
20260521,0905,162.175,162.175,162.175,162.175,1
20260521,0955,162.975,163.975,162.175,162.175,3
20260521,1045,162.200,162.200,162.200,162.200,2
20260521,1102,162.225,162.225,162.175,162.175,5
20260521,1105,162.175,162.175,162.175,162.175,1
20260521,1113,161.900,161.900,161.900,161.900,7
20260521,1118,161.350,161.350,161.350,161.350,4
20260521,1119,160.700,160.700,160.700,160.700,2
20260521,1120,160.700,160.700,160.700,160.700,1
20260521,1137,159.000,159.000,159.000,159.000,1
20260521,1147,159.000,159.000,159.000,159.000,1
20260521,1159,159.500,159.500,159.500,159.500,0
20260521,1214,159.000,159.000,159.000,159.000,2
20260521,1222,157.950,157.950,157.950,157.950,1
20260521,1341,159.975,159.975,159.975,159.975,2
20260521,1424,161.000,161.000,161.000,161.000,1
20260521,1427,161.000,161.000,161.000,161.000,2
20260521,1429,161.000,161.000,161.000,161.000,3
20260521,1459,161.000,161.000,161.000,161.000,4
20260522,0906,160.750,160.750,160.750,160.750,5
20260522,0910,160.750,160.750,160.750,160.750,2
20260522,0916,160.750,160.750,160.750,160.750,3
20260522,0918,160.750,160.750,160.750,160.750,2
20260522,0950,160.750,160.750,160.750,160.750,2
20260522,1003,160.750,160.750,160.750,160.750,2
20260522,1014,159.775,159.775,159.775,159.775,2
20260522,1016,159.750,159.750,159.750,159.750,4
20260522,1035,160.050,160.050,160.050,160.050,2
20260522,1036,160.050,160.050,160.050,160.050,1
20260522,1110,159.550,159.550,159.500,159.500,2
20260522,1114,159.500,159.500,159.500,159.500,2
20260522,1117,159.500,159.500,159.500,159.500,6
20260522,1119,159.350,159.350,159.350,159.350,5
20260522,1122,158.575,158.575,158.550,158.550,3
20260522,1123,159.875,160.050,159.875,160.050,5
20260522,1159,159.600,159.600,159.600,159.600,0
20260522,1200,159.500,159.500,159.500,159.500,3
20260522,1203,159.500,159.500,159.500,159.500,2
20260526,0912,161.250,161.250,161.250,161.250,2
20260526,0933,160.275,160.275,160.275,160.275,2
20260526,0943,161.725,161.725,161.725,161.725,2
20260526,1023,162.775,162.775,162.750,162.775,6
20260526,1042,162.775,162.775,162.775,162.775,1
20260526,1051,162.775,162.775,162.775,162.775,1
20260526,1109,162.500,162.500,162.500,162.500,3
20260526,1117,161.775,161.775,161.750,161.750,3
20260526,1118,163.000,163.375,163.000,163.375,8
20260526,1119,163.375,163.375,163.375,163.375,1
20260526,1120,162.775,162.775,162.775,162.775,5
20260526,1121,162.750,162.750,162.750,162.750,4
20260526,1122,162.750,162.750,162.750,162.750,6
20260526,1123,162.750,162.750,162.750,162.750,5
20260526,1124,162.750,162.750,162.750,162.750,21
20260526,1125,162.750,162.750,162.750,162.750,10
20260526,1128,162.750,162.750,162.750,162.750,1
20260526,1130,162.750,162.750,162.750,162.750,3
20260526,1132,160.050,160.050,160.050,160.050,1
20260526,1159,160.050,160.050,160.050,160.050,0
20260527,0941,160.000,160.000,159.975,159.975,3
20260527,0942,160.000,160.000,160.000,160.000,2
20260527,0949,161.000,161.000,161.000,161.000,2
20260527,1007,161.025,161.025,161.025,161.025,2
20260527,1009,161.000,161.000,161.000,161.000,1
20260527,1012,161.000,161.000,161.000,161.000,2
20260527,1032,161.000,161.000,161.000,161.000,2
20260527,1043,161.500,161.500,161.500,161.500,3
20260527,1049,161.975,162.000,161.975,162.000,3
20260527,1054,162.000,162.000,162.000,162.000,1
20260527,1120,163.500,163.500,163.500,163.500,1
20260527,1121,163.500,163.500,163.500,163.500,13
20260527,1122,163.200,163.200,163.200,163.200,2
20260527,1134,163.050,163.050,163.050,163.050,2
20260527,1150,163.975,163.975,163.975,163.975,1
20260527,1152,164.000,164.000,164.000,164.000,5
20260527,1156,164.000,164.000,164.000,164.000,6
20260527,1159,163.975,163.975,163.975,163.975,0
20260527,1206,164.475,164.475,164.475,164.475,1
20260527,1221,163.950,163.950,163.950,163.950,1
20260527,1234,164.475,164.475,164.475,164.475,5
20260527,1244,163.750,163.750,163.750,163.750,2
20260527,1251,163.750,163.750,163.750,163.750,2
20260527,1305,163.975,163.975,163.975,163.975,1
20260527,1327,163.975,163.975,163.975,163.975,2
20260527,1328,163.975,163.975,163.975,163.975,5
20260527,1357,164.475,164.475,164.475,164.475,2
20260527,1400,164.475,164.475,164.475,164.475,2
20260527,1401,165.200,165.200,165.200,165.200,1
20260527,1402,164.500,164.500,164.500,164.500,1
20260527,1407,165.100,165.100,165.100,165.100,1
20260527,1411,165.500,165.500,165.500,165.500,1
20260528,0723,164.575,164.575,164.575,164.575,3
20260528,0724,163.975,163.975,163.975,163.975,7
20260528,0736,163.900,163.900,163.900,163.900,3
20260528,0852,164.500,164.500,164.500,164.500,4
20260528,1044,166.500,166.500,166.500,166.500,10
20260528,1112,167.000,167.000,167.000,167.000,1
20260528,1116,166.000,166.000,166.000,166.000,3
20260528,1119,166.500,166.500,166.500,166.500,1
20260528,1120,166.500,166.500,166.500,166.500,1
20260528,1124,167.100,167.100,167.100,167.100,1
20260528,1159,167.250,167.250,167.250,167.250,0
20260528,1308,167.250,167.250,167.250,167.250,1
20260528,1309,167.250,167.250,167.250,167.250,7
20260529,0653,169.575,169.575,169.375,169.375,2
20260529,0815,168.500,168.500,168.500,168.500,2
20260529,0821,168.250,168.250,168.250,168.250,1
20260529,0823,169.000,169.000,169.000,169.000,2
20260529,0909,169.975,170.000,169.975,170.000,4
20260529,0915,170.250,170.250,170.250,170.250,1
20260529,0919,168.775,168.775,168.775,168.775,1
20260529,0935,170.000,170.000,170.000,170.000,1
20260529,0943,170.250,170.250,170.250,170.250,3
20260529,0944,170.250,170.250,170.250,170.250,1
20260529,0947,170.700,170.725,170.700,170.725,3
20260529,0948,171.250,171.250,171.250,171.250,1
20260529,0950,171.750,173.000,171.750,173.000,8
20260529,0951,174.000,174.000,174.000,174.000,5
20260529,0959,174.000,174.000,174.000,174.000,5
20260529,1001,174.500,175.000,174.500,175.000,6
20260529,1006,175.300,175.300,175.300,175.300,1
20260529,1013,175.500,175.500,175.500,175.500,5
20260529,1105,175.000,175.000,175.000,175.000,2
20260529,1114,174.925,174.925,174.925,174.925,2
20260529,1116,175.300,175.425,175.300,175.425,6
20260529,1118,175.100,175.100,175.100,175.100,1
20260529,1122,174.050,174.050,174.000,174.000,8
20260529,1152,171.400,171.400,171.400,171.400,1
20260529,1159,171.000,171.000,171.000,171.000,0
20260529,1222,171.775,171.775,171.775,171.775,2
20260529,1223,171.775,171.775,171.775,171.775,2
20260529,1242,172.000,172.000,172.000,172.000,2
20260529,1243,172.000,172.000,172.000,172.000,3
20260529,1252,172.250,172.250,172.250,172.250,9
20260529,1253,172.250,172.250,172.025,172.025,7
20260529,1309,171.000,171.000,171.000,171.000,1
20260529,1310,171.000,171.500,171.000,171.500,7
20260601,0839,175.000,175.000,175.000,175.000,1
20260601,0841,171.075,171.075,171.075,171.075,1
20260601,0846,174.975,175.000,174.975,175.000,2
20260601,0915,180.450,180.450,180.450,180.450,1
20260601,0921,177.925,177.925,177.900,177.900,2
20260601,0922,175.375,175.375,175.350,175.350,3
20260601,0927,173.000,173.000,173.000,173.000,2
20260601,0937,175.225,175.225,175.225,175.225,1
20260601,0938,176.975,176.975,176.975,176.975,1
20260601,0939,176.975,176.975,176.975,176.975,1
20260601,0940,177.000,177.000,177.000,177.000,1
20260601,0941,177.000,177.000,177.000,177.000,1
20260601,0942,173.700,177.000,173.700,177.000,3
20260601,0944,177.000,177.000,177.000,177.000,1
20260601,0949,175.325,175.325,175.325,175.325,1
20260601,0955,177.000,177.000,177.000,177.000,2
20260601,0956,175.300,175.300,175.300,175.300,1
20260601,1118,176.000,176.000,173.750,173.750,17
20260601,1154,175.550,175.750,175.550,175.750,3
20260601,1159,176.000,176.000,176.000,176.000,0
20260601,1201,177.550,178.550,177.550,178.550,3
20260601,1226,177.575,177.575,177.550,177.550,3
20260601,1303,176.025,176.025,176.000,176.000,7
20260601,1408,174.525,174.525,174.525,174.525,1
20260601,1532,176.000,176.000,176.000,176.000,4
20260601,1545,177.000,177.000,177.000,177.000,4
20260601,1550,177.000,177.000,177.000,177.000,4
20260602,0635,174.000,174.000,174.000,174.000,1
20260602,0905,177.475,177.475,177.475,177.475,1
20260602,0942,177.500,177.500,177.500,177.500,2
20260602,0955,178.175,178.175,178.175,178.175,2
20260602,1012,178.175,178.175,178.175,178.175,2
20260602,1016,177.000,177.000,177.000,177.000,1
20260602,1021,178.175,178.175,178.175,178.175,1
20260602,1029,177.025,178.175,176.950,176.950,4
20260602,1032,178.175,178.175,178.175,178.175,5
20260602,1033,176.950,176.950,176.950,176.950,1
20260602,1034,178.175,178.175,178.175,178.175,2
20260602,1125,178.000,178.000,178.000,178.000,1
20260602,1127,178.475,178.500,178.475,178.500,4
20260602,1159,177.850,177.850,177.850,177.850,0
20260602,1211,178.000,178.000,178.000,178.000,4
20260602,1235,178.975,178.975,178.975,178.975,2
20260602,1304,177.875,177.875,177.875,177.875,2
20260602,1306,177.850,177.850,177.850,177.850,1
20260602,1345,179.000,179.000,179.000,179.000,7
20260602,1452,178.300,178.300,178.300,178.300,2
20260602,1523,178.300,178.300,178.300,178.300,2
20260602,1525,178.300,178.300,178.300,178.300,2
20260602,1527,178.275,178.275,178.275,178.275,1
20260602,1530,177.025,177.025,177.025,177.025,1
20260603,0905,177.275,177.275,177.275,177.275,1
20260603,0923,177.250,177.275,177.250,177.275,6
20260603,0931,176.425,176.425,176.425,176.425,1
20260603,0932,177.250,177.250,177.250,177.250,1
20260603,0934,177.250,177.275,177.250,177.275,47
20260603,0936,179.000,179.000,179.000,179.000,1
20260603,0956,177.300,177.300,177.125,177.125,12
20260603,1020,176.900,176.900,176.900,176.900,1
20260603,1044,176.475,176.475,176.475,176.475,4
20260603,1111,176.600,176.600,176.575,176.575,4
20260603,1116,176.700,176.700,176.075,176.075,7
20260603,1117,174.750,174.750,174.725,174.750,3
20260603,1119,174.700,174.700,174.700,174.700,1
20260603,1124,174.500,174.500,174.500,174.500,3
20260603,1159,175.250,175.250,175.250,175.250,0
20260603,1221,175.250,175.250,175.250,175.250,1
20260603,1235,175.250,175.250,175.250,175.250,5
20260603,1252,175.250,175.250,175.250,175.250,2
20260603,1348,176.750,176.750,176.750,176.750,5
20260604,0710,178.775,178.775,178.775,178.775,1
20260604,0829,178.000,178.000,178.000,178.000,1
20260604,0832,178.000,178.000,178.000,178.000,1
20260604,0835,178.000,178.000,178.000,178.000,1
20260604,0836,178.000,178.000,178.000,178.000,7
20260604,0843,178.000,178.000,178.000,178.000,2
20260604,0851,175.750,175.750,175.750,175.750,1
20260604,0933,177.700,177.700,177.700,177.700,2
20260604,0935,177.700,177.700,177.700,177.700,1
20260604,1118,176.025,176.025,176.000,176.000,4
20260604,1119,175.800,175.800,175.800,175.800,1
20260604,1125,175.750,175.750,175.750,175.750,4
20260604,1126,175.750,175.750,175.750,175.750,15
20260604,1127,174.625,174.625,174.625,174.625,1
20260604,1136,176.000,176.000,176.000,176.000,3
20260604,1159,176.000,176.000,176.000,176.000,0
20260604,1312,176.000,176.000,176.000,176.000,10
20260604,1359,176.000,176.000,176.000,176.000,1
20260604,1410,176.500,176.500,176.500,176.500,2
20260604,1538,176.000,176.000,176.000,176.000,4
20260605,0653,176.000,176.000,176.000,176.000,1
20260605,0732,176.000,176.000,176.000,176.000,5
20260605,0736,176.025,176.025,176.025,176.025,1
20260605,0745,176.000,176.000,176.000,176.000,3
20260605,0839,176.000,176.000,176.000,176.000,4
20260605,0844,177.000,177.000,177.000,177.000,1
20260605,0959,177.000,177.000,177.000,177.000,3
20260605,1001,177.000,177.025,177.000,177.025,2
20260605,1016,177.000,177.000,177.000,177.000,12
20260605,1018,176.975,176.975,176.975,176.975,1
20260605,1103,176.675,176.675,176.675,176.675,4
20260605,1112,176.750,176.750,176.750,176.750,5
20260605,1116,178.000,178.000,178.000,178.000,9
20260605,1117,178.000,178.000,178.000,178.000,4
20260605,1133,177.025,177.025,177.025,177.025,3
20260605,1134,177.000,177.000,177.000,177.000,10
20260605,1135,177.000,177.000,177.000,177.000,10
20260605,1147,177.275,177.275,177.250,177.250,3
20260605,1159,176.500,176.500,176.500,176.500,0
20260605,1204,177.025,177.025,177.025,177.025,2
20260605,1212,177.000,177.000,177.000,177.000,12
20260605,1213,176.150,176.150,176.150,176.150,1
20260605,1342,177.200,177.200,177.200,177.200,2
20260605,1343,177.250,177.250,177.250,177.250,1
20260608,0912,177.250,177.250,177.250,177.250,3
20260608,0915,177.250,177.250,177.250,177.250,1
20260608,0939,178.475,178.475,178.475,178.475,1
20260608,0958,178.500,178.500,178.500,178.500,2
20260608,1117,178.000,179.000,178.000,179.000,5
20260608,1118,180.850,180.850,180.850,180.850,1
20260608,1119,180.850,180.850,180.850,180.850,5
20260608,1126,178.375,178.375,178.375,178.375,1
20260608,1159,178.000,178.000,178.000,178.000,0
20260608,1251,178.000,178.000,178.000,178.000,2
20260608,1433,178.500,178.500,178.500,178.500,1
20260608,1513,178.975,179.000,178.975,179.000,8
20260608,1521,178.000,178.000,178.000,178.000,10
20260608,1523,178.250,178.250,178.250,178.250,1
20260609,0824,177.000,177.000,177.000,177.000,5
20260609,0858,178.250,178.250,178.250,178.250,1
20260609,0902,177.025,177.025,177.025,177.025,1
20260609,1021,177.025,177.025,177.000,177.000,11
20260609,1027,177.200,177.200,177.175,177.175,6
20260609,1041,177.150,177.150,177.150,177.150,1
20260609,1050,177.100,177.100,177.100,177.100,1
20260609,1054,175.000,175.000,175.000,175.000,4
20260609,1055,175.000,175.000,175.000,175.000,3
20260609,1118,172.000,172.000,172.000,172.000,22
20260609,1122,172.000,172.000,172.000,172.000,2
20260609,1136,172.000,172.000,172.000,172.000,5
20260609,1159,172.000,172.000,172.000,172.000,0
20260609,1231,172.000,172.000,172.000,172.000,1
20260609,1313,172.000,172.000,172.000,172.000,2
20260609,1424,172.000,172.000,172.000,172.000,1
20260609,1430,172.000,172.000,172.000,172.000,4
20260609,1453,173.000,173.000,173.000,173.000,6
20260609,1519,173.000,173.000,173.000,173.000,5
20260610,0938,173.000,173.000,173.000,173.000,1
20260610,0939,173.000,173.000,173.000,173.000,1
20260610,0944,171.750,171.750,171.750,171.750,1
20260610,0950,171.750,171.750,171.750,171.750,1
20260610,1117,170.325,170.325,170.300,170.300,4
20260610,1121,168.500,168.500,168.500,168.500,1
20260610,1148,169.500,169.500,169.500,169.500,3
20260610,1159,169.500,169.500,169.500,169.500,0
20260610,1208,170.725,170.725,170.675,170.700,6
20260610,1212,170.700,170.700,170.700,170.700,2
20260610,1254,169.500,169.500,169.475,169.475,6
20260610,1302,169.500,169.500,169.500,169.500,5
20260611,0905,167.025,167.025,167.025,167.025,1
20260611,0936,168.500,168.500,168.500,168.500,1
20260611,0937,168.500,168.500,168.500,168.500,2
20260611,0941,170.700,170.700,170.700,170.700,1
20260611,1027,170.700,170.700,170.700,170.700,5
20260611,1047,171.000,171.000,171.000,171.000,2
20260611,1126,169.775,169.800,169.775,169.800,2
20260611,1128,170.300,170.300,170.300,170.300,1
20260611,1138,170.300,170.300,170.300,170.300,5
20260611,1147,170.300,170.300,170.300,170.300,18
20260611,1159,170.000,170.000,170.000,170.000,0
20260611,1358,170.000,170.000,170.000,170.000,1
20260611,1359,170.000,170.000,170.000,170.000,2
20260611,1407,170.150,170.150,170.000,170.000,11
20260612,0905,169.025,169.025,169.025,169.025,1
20260612,1117,170.075,170.075,170.075,170.075,4
20260612,1124,169.950,169.950,169.925,169.925,4
20260612,1147,169.500,169.500,169.500,169.500,5
20260612,1159,169.400,169.400,169.400,169.400,0
20260612,1243,169.400,169.400,169.400,169.400,6
20260612,1344,170.000,170.000,170.000,170.000,1
20260615,0934,168.525,168.525,168.525,168.525,2
20260615,0943,169.025,169.025,169.025,169.025,1
20260615,0946,171.950,171.950,171.950,171.950,1
20260615,0948,171.700,171.700,171.700,171.700,1
20260615,0950,171.300,171.300,171.300,171.300,1
20260615,0952,171.300,171.300,171.300,171.300,1
20260615,0954,171.250,171.250,171.250,171.250,1
20260615,0956,171.250,171.250,171.250,171.250,1
20260615,0958,171.250,171.250,171.250,171.250,1
20260615,1000,171.275,171.275,171.275,171.275,1
20260615,1002,171.275,171.275,171.275,171.275,1
20260615,1004,170.725,170.725,170.725,170.725,1
20260615,1006,171.000,171.000,171.000,171.000,1
20260615,1008,170.975,170.975,170.975,170.975,1
20260615,1010,170.975,170.975,170.975,170.975,1
20260615,1012,170.975,170.975,170.975,170.975,1
20260615,1014,170.975,170.975,170.975,170.975,1
20260615,1016,170.975,170.975,170.975,170.975,1
20260615,1018,170.975,170.975,170.975,170.975,1
20260615,1020,171.000,171.000,171.000,171.000,1
20260615,1022,170.975,170.975,170.975,170.975,1
20260615,1024,170.975,170.975,170.975,170.975,1
20260615,1026,170.975,170.975,170.975,170.975,1
20260615,1028,170.975,170.975,170.975,170.975,1
20260615,1030,170.975,170.975,170.975,170.975,1
20260615,1032,170.950,170.950,170.950,170.950,1
20260615,1034,170.925,170.925,170.925,170.925,1
20260615,1036,170.225,170.225,170.225,170.225,1
20260615,1038,170.250,170.250,170.250,170.250,1
20260615,1040,170.250,170.250,170.250,170.250,1
20260615,1042,170.950,170.950,170.950,170.950,1
20260615,1044,170.500,170.500,170.500,170.500,1
20260615,1049,170.000,170.000,170.000,170.000,1
20260615,1119,167.825,167.825,167.825,167.825,8
20260615,1124,167.000,167.000,167.000,167.000,4
20260615,1125,167.000,167.000,166.700,167.000,7
20260615,1159,167.825,167.825,167.825,167.825,0
20260615,1237,166.725,166.725,166.725,166.725,1
20260615,1309,167.825,167.825,167.825,167.825,1
20260615,1316,168.000,168.000,168.000,168.000,5
20260615,1501,167.000,167.000,167.000,167.000,1
20260615,1511,167.000,167.000,167.000,167.000,5
20260615,2316,169.675,169.675,169.675,169.675,1
20260616,0938,167.825,167.825,167.825,167.825,1
20260616,1105,167.550,167.550,167.550,167.550,2
20260616,1106,167.525,167.525,167.525,167.525,2
20260616,1111,167.750,167.750,167.750,167.750,3
20260616,1118,166.275,166.275,166.275,166.275,7
20260616,1159,165.500,165.500,165.500,165.500,0
20260616,1312,164.150,164.150,164.075,164.075,5
20260616,1325,165.500,165.500,165.500,165.500,12
20260616,1436,166.250,166.250,166.250,166.250,3
20260616,1507,166.500,166.500,166.500,166.500,1
20260617,0906,167.325,167.550,167.325,167.550,4
20260617,0908,167.275,167.275,167.275,167.275,5
20260617,0910,166.750,166.750,166.750,166.750,2
20260617,0921,165.000,165.000,165.000,165.000,1
20260617,0932,166.750,166.750,166.750,166.750,3
20260617,0955,166.750,166.750,166.750,166.750,1
20260617,1023,167.000,167.000,167.000,167.000,1
20260617,1051,166.975,166.975,166.975,166.975,2
20260617,1056,166.500,166.500,166.500,166.500,1
20260617,1057,166.725,166.750,166.725,166.750,6
20260617,1110,166.500,166.500,166.500,166.500,1
20260617,1114,166.025,166.025,166.025,166.025,1
20260617,1118,164.500,164.500,164.500,164.500,2
20260617,1119,164.100,164.100,164.100,164.100,2
20260617,1120,164.100,164.100,164.100,164.100,6
20260617,1123,163.025,163.025,163.025,163.025,1
20260617,1133,163.750,163.775,163.750,163.775,6
20260617,1138,163.775,163.775,163.775,163.775,2
20260617,1141,164.450,164.650,164.450,164.650,6
20260617,1150,163.775,163.775,163.775,163.775,1
20260617,1154,164.000,164.000,164.000,164.000,5
20260617,1159,163.525,163.525,163.525,163.525,0
20260617,1202,164.000,164.000,164.000,164.000,5
20260617,1203,164.000,164.000,164.000,164.000,1
20260617,1205,164.000,164.000,164.000,164.000,4
20260617,1233,163.525,163.525,163.525,163.525,1
20260618,0920,162.775,162.775,162.775,162.775,4
20260618,0932,162.725,162.725,162.725,162.725,3
20260618,0934,162.500,162.500,162.500,162.500,5
20260618,1121,161.025,161.025,161.025,161.025,2
20260618,1122,161.025,162.500,161.025,162.500,3
20260618,1159,162.250,162.250,162.250,162.250,0
20260618,1307,162.250,162.250,162.250,162.250,2
20260618,1311,162.475,162.500,162.475,162.500,7
20260618,1334,162.500,162.500,162.500,162.500,1
20260618,1335,163.000,163.000,163.000,163.000,1
20260618,1342,163.000,163.000,163.000,163.000,1
20260618,1343,163.500,163.500,163.500,163.500,1
20260622,0742,163.500,163.500,163.500,163.500,1
20260622,0932,162.275,162.275,161.000,161.000,2
20260622,1041,162.750,162.750,162.750,162.750,6
20260622,1102,162.750,162.750,162.750,162.750,1
20260622,1120,162.675,162.675,162.225,162.225,10
20260622,1159,162.225,162.225,162.225,162.225,0
20260622,1433,162.250,162.250,162.250,162.250,4
20260622,1434,162.225,162.225,162.225,162.225,1
20260622,1450,163.000,163.000,163.000,163.000,6
20260622,1534,163.000,163.000,162.050,162.050,5
20260623,0933,161.750,161.750,161.750,161.750,3
20260623,0948,161.750,161.750,161.750,161.750,3
20260623,0949,161.750,161.750,161.750,161.750,2
20260623,1030,161.500,162.000,161.500,162.000,3
20260623,1039,161.025,161.025,161.025,161.025,1
20260623,1053,160.700,160.700,160.700,160.700,5
20260623,1122,158.525,158.525,158.525,158.525,4
20260623,1123,158.500,158.500,158.500,158.500,6
20260623,1125,160.500,160.500,160.500,160.500,1
20260623,1126,158.500,158.500,158.500,158.500,3
20260623,1159,159.500,159.500,159.500,159.500,0
20260623,1253,159.500,159.500,159.500,159.500,3
20260623,1307,159.500,159.500,159.500,159.500,1
20260623,1331,158.525,158.525,158.525,158.525,1
20260623,1513,158.875,158.875,158.875,158.875,1
20260623,1515,158.875,158.875,158.875,158.875,1
20260623,1516,158.875,158.875,158.875,158.875,1
20260624,0838,158.750,158.750,158.750,158.750,1
20260624,0839,160.000,160.000,160.000,160.000,1
20260624,0847,158.750,158.750,158.350,158.350,8
20260624,0848,158.225,158.225,157.775,158.225,9
20260624,0854,159.200,159.200,159.200,159.200,1
20260624,0926,159.500,159.500,159.500,159.500,1
20260624,1055,157.400,157.400,157.250,157.250,6
20260624,1056,152.750,157.275,152.750,157.275,10
20260624,1057,156.125,157.250,156.125,157.250,2
20260624,1118,156.600,156.850,156.600,156.850,6
20260624,1120,158.000,158.000,158.000,158.000,1
20260624,1122,158.000,158.000,158.000,158.000,2
20260624,1129,155.525,155.525,155.500,155.500,7
20260624,1130,156.550,156.550,156.550,156.550,3
20260624,1137,156.000,156.000,156.000,156.000,1
20260624,1142,156.000,156.000,156.000,156.000,16
20260624,1143,156.650,156.650,156.650,156.650,5
20260624,1144,156.650,156.675,156.650,156.675,9
20260624,1159,157.400,157.400,157.400,157.400,0
20260624,1200,157.225,157.225,157.225,157.225,5
20260624,1202,156.675,156.675,156.675,156.675,1
20260624,1226,157.225,157.225,157.225,157.225,5
20260624,1233,157.250,157.250,157.250,157.250,1
20260624,1301,157.400,157.400,157.400,157.400,2
20260624,1352,157.400,157.400,157.400,157.400,1
20260624,1416,157.500,157.750,157.500,157.750,10
20260624,1425,157.750,157.750,157.750,157.750,5
20260624,1540,158.000,158.000,158.000,158.000,5
20260625,0715,157.400,157.400,157.400,157.400,1
20260625,0849,159.500,159.500,159.500,159.500,1
20260625,0851,159.975,160.000,159.975,160.000,8
20260625,0853,159.525,159.525,159.525,159.525,1
20260625,0907,159.025,159.025,159.025,159.025,1
20260625,0932,160.475,160.500,160.475,160.500,6
20260625,0934,161.000,161.000,161.000,161.000,2
20260625,0953,161.000,161.000,161.000,161.000,3
20260625,1056,161.175,161.175,161.175,161.175,2
20260625,1103,161.500,161.500,161.500,161.500,1
20260625,1105,161.500,161.500,161.500,161.500,4
20260625,1111,161.550,161.550,161.550,161.550,5
20260625,1113,161.525,161.525,161.500,161.525,3
20260625,1117,162.000,162.000,162.000,162.000,5
20260625,1118,162.025,162.025,162.025,162.025,2
20260625,1119,162.500,163.000,162.500,163.000,10
20260625,1120,163.000,163.025,163.000,163.025,3
20260625,1121,163.000,163.000,163.000,163.000,6
20260625,1122,163.000,163.000,163.000,163.000,1
20260625,1159,160.500,160.500,160.500,160.500,0
20260625,1309,160.500,160.500,160.500,160.500,2
20260625,1421,163.000,163.000,163.000,163.000,1
20260626,0903,161.700,161.700,161.700,161.700,2
20260626,0904,161.700,161.700,161.525,161.525,3
20260626,1005,162.500,164.000,162.500,164.000,8
20260626,1013,165.000,165.000,165.000,165.000,3
20260626,1014,165.000,165.000,165.000,165.000,1
20260626,1054,165.025,165.025,165.000,165.000,5
20260626,1105,165.025,165.025,165.000,165.000,3
20260626,1110,164.000,164.000,164.000,164.000,2
20260626,1115,165.000,165.000,165.000,165.000,1
20260626,1120,166.000,166.000,166.000,166.000,5
20260626,1125,165.950,165.950,165.950,165.950,4
20260626,1126,165.950,166.000,165.950,166.000,9
20260626,1130,165.950,165.950,165.950,165.950,3
20260626,1159,168.000,168.000,168.000,168.000,0
20260626,1206,166.500,167.500,166.500,167.500,3
20260626,1207,167.975,168.000,167.975,168.000,11
20260626,1210,168.000,168.000,168.000,168.000,3
20260626,1351,168.000,168.000,168.000,168.000,20
20260629,0828,171.350,171.850,171.350,171.600,3
20260629,0833,171.850,171.850,171.850,171.850,5
20260629,0840,172.175,172.175,172.175,172.175,4
20260629,0852,172.200,173.000,172.200,173.000,2
20260629,0856,173.000,173.000,173.000,173.000,1
20260629,0906,172.700,172.700,172.700,172.700,1
20260629,0918,172.700,172.700,172.700,172.700,9
20260629,0956,172.700,172.700,172.700,172.700,2
20260629,1006,171.875,171.875,171.850,171.850,22
20260629,1031,173.000,173.000,173.000,173.000,1
20260629,1120,171.600,171.600,171.600,171.600,1
20260629,1122,171.600,171.600,171.600,171.600,2
20260629,1126,171.600,171.600,171.600,171.600,1
20260629,1127,171.600,171.600,171.600,171.600,2
20260629,1128,171.450,171.450,171.450,171.450,9
20260629,1159,170.750,170.750,170.750,170.750,0
20260629,1317,171.000,171.000,171.000,171.000,10
20260629,1339,171.000,171.000,171.000,171.000,1
20260630,0907,172.000,172.000,172.000,172.000,1
20260630,0935,171.000,171.000,171.000,171.000,2
20260630,0940,173.500,173.500,173.500,173.500,2
20260630,0942,174.000,175.000,174.000,175.000,7
20260630,1139,170.000,170.000,170.000,170.000,5
20260630,1140,170.000,170.000,170.000,170.000,1
20260630,1141,170.000,170.000,170.000,170.000,1
20260630,1159,169.250,169.250,169.250,169.250,0
20260630,1310,169.250,169.250,169.250,169.250,3
20260630,1312,169.250,169.250,169.250,169.250,3
20260630,1315,171.000,171.000,171.000,171.000,10
20260630,1330,170.000,170.000,170.000,170.000,2
20260630,1444,170.000,170.000,170.000,170.000,3
20260701,1118,169.075,169.075,169.050,169.050,27
20260701,1119,168.975,168.975,168.950,168.950,10
20260701,1128,167.500,167.500,167.500,167.500,1
20260701,1137,168.025,168.025,168.025,168.025,1
20260701,1159,168.025,168.025,168.025,168.025,0
20260701,1352,168.025,168.025,167.975,167.975,15
20260701,1408,167.625,167.625,167.500,167.500,2
20260701,1530,167.025,167.025,167.025,167.025,2
20260702,1119,167.200,167.200,167.200,167.200,38
20260702,1143,166.125,166.125,166.125,166.125,7
20260702,1159,166.125,166.125,166.125,166.125,0
20260705,1835,166.100,166.100,166.100,166.100,4
20260706,1159,166.100,166.100,166.100,166.100,0
20260707,1159,166.100,166.100,166.100,166.100,0
20260708,1159,166.000,166.000,166.000,166.000,0
20260708,1218,166.000,166.000,166.000,166.000,4
20260709,1159,166.000,166.000,166.000,166.000,0
20260710,1159,166.000,166.000,166.000,166.000,0
20260713,1159,166.000,166.000,166.000,166.000,0
20260714,1159,165.900,165.900,165.900,165.900,0
20260714,1249,165.900,165.900,165.900,165.900,1
20260715,0916,165.125,165.125,165.125,165.125,2
20260715,1122,165.125,165.125,165.100,165.100,2
20260715,1124,165.100,165.100,165.100,165.100,5
20260715,1151,164.750,164.750,164.750,164.750,2
20260715,1159,164.750,164.750,164.750,164.750,0
20260715,1328,164.750,164.750,164.750,164.750,1