Date,Time,Open,High,Low,Close,Volume
20240209,0949,39.31,39.32,39.30,39.32,43942
20240209,0950,39.31,39.33,39.31,39.32,64553
20240209,0951,39.32,39.33,39.32,39.33,9500
20240209,0952,39.33,39.34,39.33,39.33,7090
20240209,0953,39.34,39.35,39.33,39.35,27818
20240209,0954,39.35,39.35,39.34,39.35,92453
20240209,0955,39.35,39.36,39.35,39.36,11696
20240209,0956,39.36,39.36,39.35,39.35,53350
20240209,0957,39.35,39.36,39.35,39.36,171097
20240209,0958,39.37,39.38,39.36,39.38,74263
20240209,0959,39.37,39.38,39.37,39.38,45614
20240209,1000,39.38,39.38,39.37,39.37,40545
20240209,1001,39.37,39.38,39.36,39.38,79100
20240209,1002,39.38,39.39,39.38,39.39,2760
20240209,1003,39.40,39.40,39.39,39.39,1259
20240209,1004,39.39,39.40,39.39,39.39,10800
20240209,1005,39.39,39.39,39.39,39.39,700
20240209,1006,39.39,39.39,39.38,39.39,43521
20240209,1007,39.38,39.41,39.38,39.41,77972
20240209,1008,39.41,39.41,39.41,39.41,4300
20240209,1009,39.41,39.41,39.40,39.40,112464
20240209,1010,39.40,39.41,39.40,39.40,3900
20240209,1011,39.40,39.40,39.39,39.40,106166
20240209,1012,39.40,39.40,39.40,39.40,204
20240209,1013,39.40,39.41,39.40,39.40,20174
20240209,1014,39.40,39.40,39.40,39.40,3195
20240209,1015,39.41,39.41,39.39,39.40,23893
20240209,1016,39.40,39.40,39.39,39.39,3653
20240209,1017,39.39,39.40,39.38,39.38,37098
20240209,1018,39.38,39.38,39.37,39.38,13943
20240209,1019,39.38,39.39,39.38,39.38,6491
20240209,1020,39.38,39.39,39.38,39.39,28982
20240209,1021,39.39,39.39,39.39,39.39,15394
20240209,1022,39.39,39.40,39.39,39.39,2600
20240209,1023,39.39,39.39,39.38,39.39,34929
20240209,1024,39.39,39.39,39.38,39.38,49585
20240209,1025,39.38,39.39,39.37,39.38,51184
20240209,1026,39.38,39.39,39.38,39.39,9232
20240209,1027,39.39,39.40,39.39,39.40,12960
20240209,1028,39.40,39.40,39.39,39.40,213934
20240209,1029,39.40,39.41,39.40,39.41,36651
20240209,1030,39.42,39.43,39.41,39.42,143381
20240209,1031,39.43,39.43,39.42,39.43,7944
20240209,1032,39.43,39.44,39.43,39.44,51366
20240209,1033,39.44,39.44,39.42,39.42,45538
20240209,1034,39.42,39.43,39.42,39.43,300
20240209,1035,39.42,39.42,39.39,39.40,53585
20240209,1036,39.40,39.40,39.39,39.39,27041
20240209,1037,39.39,39.39,39.39,39.39,10925
20240209,1038,39.39,39.39,39.38,39.39,19196
20240209,1039,39.39,39.40,39.39,39.39,14039
20240209,1040,39.39,39.39,39.38,39.38,16985
20240209,1041,39.38,39.38,39.38,39.38,1000
20240209,1042,39.38,39.38,39.37,39.38,29540
20240209,1043,39.37,39.39,39.37,39.38,52094
20240209,1044,39.38,39.38,39.37,39.38,61227
20240209,1045,39.38,39.39,39.38,39.39,8727
20240209,1046,39.39,39.39,39.38,39.39,3967
20240209,1047,39.39,39.40,39.38,39.40,94523
20240209,1048,39.39,39.40,39.38,39.39,85186
20240209,1049,39.39,39.39,39.39,39.39,1589
20240209,1050,39.39,39.39,39.39,39.39,31990
20240209,1051,39.39,39.40,39.39,39.39,14049
20240209,1052,39.39,39.39,39.38,39.38,18717
20240209,1053,39.38,39.38,39.36,39.36,39459
20240209,1054,39.36,39.37,39.36,39.37,34611
20240209,1055,39.37,39.37,39.36,39.36,64383
20240209,1056,39.36,39.38,39.36,39.37,85173
20240209,1057,39.37,39.38,39.37,39.38,7867
20240209,1058,39.37,39.37,39.37,39.37,1900
20240209,1059,39.37,39.37,39.37,39.37,3583
20240209,1100,39.37,39.37,39.36,39.36,41737
20240209,1101,39.36,39.37,39.36,39.36,10546
20240209,1102,39.36,39.37,39.36,39.37,50521
20240209,1103,39.37,39.38,39.37,39.37,9900
20240209,1104,39.37,39.37,39.37,39.37,12060
20240209,1105,39.37,39.37,39.36,39.37,90069
20240209,1106,39.37,39.38,39.37,39.37,5234
20240209,1107,39.37,39.38,39.37,39.37,3819
20240209,1108,39.37,39.37,39.37,39.37,1154
20240209,1109,39.37,39.37,39.37,39.37,5386
20240209,1110,39.37,39.38,39.37,39.37,5710
20240209,1111,39.37,39.38,39.37,39.37,10971
20240209,1112,39.37,39.39,39.37,39.39,43637
20240209,1113,39.38,39.39,39.38,39.38,4734
20240209,1114,39.38,39.38,39.38,39.38,1079
20240209,1115,39.38,39.39,39.38,39.38,16241
20240209,1116,39.38,39.39,39.38,39.38,5398
20240209,1117,39.38,39.39,39.38,39.39,32717
20240209,1118,39.39,39.40,39.38,39.39,44180
20240209,1119,39.39,39.39,39.38,39.39,38815
20240209,1120,39.38,39.38,39.38,39.38,2127
20240209,1121,39.38,39.38,39.38,39.38,6600
20240209,1122,39.38,39.39,39.38,39.38,3245
20240209,1123,39.38,39.39,39.38,39.39,47539
20240209,1124,39.39,39.40,39.39,39.39,21812
20240209,1125,39.39,39.40,39.39,39.40,34384
20240209,1126,39.40,39.41,39.40,39.41,12150
20240209,1127,39.41,39.41,39.41,39.41,2190
20240209,1128,39.42,39.43,39.41,39.43,8897
20240209,1129,39.43,39.44,39.43,39.43,37235
20240209,1130,39.43,39.43,39.42,39.42,72578
20240209,1131,39.42,39.44,39.42,39.43,60978
20240209,1132,39.43,39.43,39.43,39.43,33673
20240209,1133,39.42,39.42,39.41,39.42,11096
20240209,1134,39.41,39.43,39.41,39.42,104159
20240209,1135,39.42,39.42,39.41,39.41,22696
20240209,1136,39.41,39.41,39.41,39.41,2189
20240209,1137,39.42,39.42,39.41,39.41,1887
20240209,1138,39.41,39.43,39.41,39.41,154700
20240209,1139,39.42,39.42,39.41,39.41,1061
20240209,1140,39.42,39.42,39.41,39.42,12359
20240209,1141,39.42,39.42,39.41,39.41,20688
20240209,1142,39.41,39.42,39.41,39.42,20938
20240209,1143,39.42,39.43,39.42,39.43,1166
20240209,1144,39.43,39.44,39.43,39.43,15425
20240209,1145,39.43,39.45,39.43,39.43,116762
20240209,1146,39.43,39.43,39.43,39.43,1600
20240209,1147,39.43,39.44,39.43,39.43,11824
20240209,1148,39.44,39.44,39.43,39.43,611
20240209,1149,39.43,39.45,39.43,39.44,18792
20240209,1150,39.44,39.46,39.44,39.44,30263
20240209,1151,39.44,39.44,39.44,39.44,5200
20240209,1152,39.44,39.46,39.44,39.46,26414
20240209,1153,39.46,39.46,39.45,39.46,18007
20240209,1154,39.46,39.46,39.46,39.46,4134
20240209,1155,39.46,39.47,39.45,39.47,19086
20240209,1156,39.47,39.47,39.46,39.47,1750
20240209,1157,39.47,39.47,39.46,39.46,15202
20240209,1158,39.47,39.47,39.46,39.46,2900
20240209,1159,39.47,39.47,39.46,39.47,2223
20240209,1200,39.47,39.48,39.46,39.47,41917
20240209,1201,39.48,39.49,39.48,39.49,18195
20240209,1202,39.48,39.49,39.48,39.49,4219
20240209,1203,39.49,39.49,39.48,39.49,9325
20240209,1204,39.49,39.50,39.49,39.50,69227
20240209,1205,39.49,39.50,39.47,39.47,40885
20240209,1206,39.48,39.48,39.47,39.47,20879
20240209,1207,39.48,39.48,39.48,39.48,2262
20240209,1208,39.48,39.49,39.48,39.49,3127
20240209,1209,39.49,39.49,39.49,39.49,4171
20240209,1210,39.49,39.49,39.49,39.49,14228
20240209,1211,39.49,39.50,39.49,39.50,11900
20240209,1212,39.49,39.50,39.49,39.49,3400
20240209,1213,39.49,39.50,39.49,39.49,10228
20240209,1214,39.49,39.50,39.49,39.50,13342
20240209,1215,39.49,39.49,39.48,39.48,28512
20240209,1216,39.49,39.50,39.49,39.49,55611
20240209,1217,39.49,39.50,39.48,39.49,46252
20240209,1218,39.49,39.50,39.48,39.50,68263
20240209,1219,39.49,39.50,39.49,39.50,42543
20240209,1220,39.50,39.51,39.50,39.51,44016
20240209,1221,39.51,39.52,39.51,39.52,31571
20240209,1222,39.51,39.52,39.51,39.51,4859
20240209,1223,39.51,39.54,39.51,39.53,35678
20240209,1224,39.53,39.54,39.53,39.54,22807
20240209,1225,39.54,39.55,39.53,39.53,54204
20240209,1226,39.53,39.54,39.53,39.54,36123
20240209,1227,39.54,39.56,39.54,39.56,4317
20240209,1228,39.56,39.58,39.56,39.58,46811
20240209,1229,39.57,39.58,39.57,39.57,1864
20240209,1230,39.58,39.58,39.56,39.56,84541
20240209,1231,39.56,39.57,39.55,39.56,35955
20240209,1232,39.56,39.57,39.56,39.57,52077
20240209,1233,39.56,39.58,39.56,39.58,16029
20240209,1234,39.58,39.58,39.57,39.58,22090
20240209,1235,39.57,39.57,39.56,39.56,10039
20240209,1236,39.55,39.56,39.55,39.56,19488
20240209,1237,39.56,39.57,39.56,39.56,10166
20240209,1238,39.56,39.58,39.56,39.58,8359
20240209,1239,39.57,39.58,39.57,39.58,30548
20240209,1240,39.58,39.58,39.57,39.58,19143
20240209,1241,39.57,39.57,39.57,39.57,300
20240209,1242,39.57,39.57,39.57,39.57,19910
20240209,1243,39.57,39.57,39.56,39.56,365
20240209,1244,39.57,39.58,39.57,39.57,32187
20240209,1245,39.57,39.57,39.56,39.57,16647
20240209,1246,39.57,39.57,39.56,39.57,13617
20240209,1247,39.57,39.57,39.56,39.57,11362
20240209,1248,39.58,39.58,39.57,39.57,22196
20240209,1249,39.58,39.59,39.57,39.59,17761
20240209,1250,39.58,39.58,39.58,39.58,31429
20240209,1251,39.58,39.59,39.58,39.58,32148
20240209,1252,39.58,39.58,39.58,39.58,1654
20240209,1253,39.59,39.59,39.59,39.59,7028
20240209,1254,39.60,39.60,39.59,39.59,1444
20240209,1255,39.59,39.60,39.58,39.58,52820
20240209,1256,39.58,39.59,39.58,39.59,38104
20240209,1257,39.59,39.60,39.59,39.59,7486
20240209,1258,39.59,39.60,39.59,39.59,37251
20240209,1259,39.60,39.61,39.59,39.61,24289
20240209,1300,39.61,39.61,39.60,39.61,24262
20240209,1301,39.60,39.60,39.59,39.59,22202
20240209,1302,39.59,39.60,39.59,39.60,8116
20240209,1303,39.60,39.60,39.60,39.60,1600
20240209,1304,39.60,39.61,39.60,39.61,6404
20240209,1305,39.61,39.62,39.61,39.61,9884
20240209,1306,39.61,39.62,39.60,39.62,18406
20240209,1307,39.62,39.62,39.60,39.60,18088
20240209,1308,39.60,39.62,39.60,39.60,25279
20240209,1309,39.61,39.61,39.60,39.61,3530
20240209,1310,39.61,39.62,39.61,39.61,6638
20240209,1311,39.61,39.62,39.61,39.61,2250
20240209,1312,39.61,39.62,39.61,39.62,8744
20240209,1313,39.62,39.62,39.61,39.62,8510
20240209,1314,39.61,39.62,39.61,39.62,28403
20240209,1315,39.62,39.63,39.62,39.63,3463
20240209,1316,39.63,39.64,39.62,39.63,19142
20240209,1317,39.62,39.63,39.61,39.61,11589
20240209,1318,39.62,39.62,39.61,39.61,8429
20240209,1319,39.61,39.61,39.60,39.60,10060
20240209,1320,39.60,39.61,39.60,39.60,3318
20240209,1321,39.61,39.62,39.61,39.61,27716
20240209,1322,39.62,39.63,39.62,39.63,20706
20240209,1323,39.63,39.63,39.62,39.62,4584
20240209,1324,39.62,39.63,39.62,39.63,26218
20240209,1325,39.63,39.64,39.63,39.64,5433
20240209,1326,39.63,39.64,39.63,39.63,29700
20240209,1327,39.63,39.64,39.63,39.63,37678
20240209,1328,39.64,39.64,39.63,39.63,3434
20240209,1329,39.64,39.64,39.63,39.64,949
20240209,1330,39.63,39.63,39.63,39.63,4587
20240209,1331,39.63,39.63,39.61,39.61,39666
20240209,1332,39.61,39.62,39.61,39.61,63849
20240209,1333,39.62,39.62,39.61,39.62,28593
20240209,1334,39.61,39.62,39.61,39.61,7700
20240209,1335,39.61,39.61,39.60,39.60,21801
20240209,1336,39.61,39.61,39.60,39.60,2186
20240209,1337,39.60,39.60,39.59,39.59,34478
20240209,1338,39.59,39.60,39.59,39.60,61305
20240209,1339,39.59,39.59,39.59,39.59,978
20240209,1340,39.59,39.59,39.59,39.59,11057
20240209,1341,39.60,39.60,39.59,39.59,31459
20240209,1342,39.59,39.59,39.58,39.58,58063
20240209,1343,39.58,39.58,39.57,39.57,54318
20240209,1344,39.58,39.58,39.57,39.57,2952
20240209,1345,39.57,39.57,39.56,39.56,17107
20240209,1346,39.57,39.57,39.56,39.57,10417
20240209,1347,39.56,39.57,39.55,39.56,155445
20240209,1348,39.56,39.58,39.56,39.57,11667
20240209,1349,39.57,39.57,39.55,39.56,170724
20240209,1350,39.55,39.55,39.55,39.55,13772
20240209,1351,39.55,39.55,39.55,39.55,7020
20240209,1352,39.55,39.56,39.55,39.55,79137
20240209,1353,39.56,39.56,39.55,39.55,105178
20240209,1354,39.55,39.55,39.55,39.55,18400
20240209,1355,39.55,39.55,39.54,39.54,34603
20240209,1356,39.55,39.55,39.54,39.54,84915
20240209,1357,39.55,39.56,39.54,39.55,32149
20240209,1358,39.55,39.56,39.54,39.55,11571
20240209,1359,39.54,39.54,39.54,39.54,12372
20240209,1400,39.54,39.54,39.52,39.53,28609
20240209,1401,39.52,39.53,39.52,39.52,30224
20240209,1402,39.52,39.53,39.50,39.50,63514
20240209,1403,39.51,39.51,39.50,39.51,43828
20240209,1404,39.52,39.52,39.50,39.51,39926
20240209,1405,39.51,39.52,39.51,39.51,31094
20240209,1406,39.51,39.52,39.51,39.52,31886
20240209,1407,39.51,39.52,39.51,39.51,11106
20240209,1408,39.52,39.52,39.51,39.51,6706
20240209,1409,39.51,39.52,39.51,39.52,31500
20240209,1410,39.52,39.53,39.52,39.52,8762
20240209,1411,39.52,39.53,39.52,39.53,16747
20240209,1412,39.53,39.54,39.53,39.54,19014
20240209,1413,39.53,39.53,39.52,39.53,111994
20240209,1414,39.54,39.54,39.53,39.54,1435
20240209,1415,39.54,39.54,39.53,39.54,48772
20240209,1416,39.54,39.55,39.54,39.54,8660
20240209,1417,39.55,39.55,39.54,39.55,20176
20240209,1418,39.55,39.55,39.54,39.54,43193
20240209,1419,39.55,39.56,39.54,39.55,47010
20240209,1420,39.55,39.55,39.54,39.55,44456
20240209,1421,39.55,39.55,39.55,39.55,51787
20240209,1422,39.55,39.55,39.54,39.54,46858
20240209,1423,39.54,39.55,39.54,39.55,37887
20240209,1424,39.55,39.56,39.55,39.55,13825
20240209,1425,39.55,39.56,39.55,39.55,56112
20240209,1426,39.55,39.57,39.55,39.57,43532
20240209,1427,39.56,39.57,39.56,39.57,20384
20240209,1428,39.57,39.57,39.56,39.56,19350
20240209,1429,39.57,39.57,39.56,39.57,36085
20240209,1430,39.57,39.58,39.56,39.56,49955
20240209,1431,39.57,39.57,39.56,39.56,43711
20240209,1432,39.56,39.56,39.55,39.55,23833
20240209,1433,39.56,39.56,39.55,39.56,39029
20240209,1434,39.56,39.56,39.55,39.56,67775
20240209,1435,39.56,39.56,39.55,39.56,16399
20240209,1436,39.57,39.57,39.56,39.56,23468
20240209,1437,39.56,39.58,39.56,39.57,24579
20240209,1438,39.57,39.58,39.57,39.57,36028
20240209,1439,39.58,39.58,39.57,39.57,54612
20240209,1440,39.57,39.58,39.57,39.57,98089
20240209,1441,39.57,39.57,39.56,39.56,189676
20240209,1442,39.56,39.56,39.56,39.56,34170
20240209,1443,39.56,39.56,39.56,39.56,57097
20240209,1444,39.56,39.56,39.56,39.56,89344
20240209,1445,39.56,39.56,39.55,39.56,169078
20240209,1446,39.55,39.56,39.54,39.55,192308
20240209,1447,39.55,39.56,39.55,39.55,97029
20240209,1448,39.55,39.55,39.54,39.55,159526
20240209,1449,39.55,39.55,39.55,39.55,45391
20240209,1450,39.55,39.55,39.55,39.55,23526
20240209,1451,39.55,39.56,39.55,39.55,148967
20240209,1452,39.56,39.57,39.55,39.55,117305
20240209,1453,39.55,39.56,39.55,39.56,107880
20240209,1454,39.56,39.57,39.56,39.56,49313
20240209,1455,39.57,39.58,39.56,39.57,250818
20240209,1456,39.57,39.57,39.57,39.57,45206
20240209,1457,39.57,39.58,39.56,39.56,173209
20240209,1458,39.56,39.58,39.56,39.57,278103
20240209,1459,39.57,39.59,39.57,39.58,1068588
20240212,0830,39.64,39.69,39.63,39.65,236601
20240212,0831,39.66,39.72,39.66,39.72,298593
20240212,0832,39.73,39.76,39.70,39.72,408350
20240212,0833,39.72,39.73,39.69,39.71,89107
20240212,0834,39.72,39.75,39.71,39.74,271563
20240212,0835,39.74,39.77,39.74,39.77,403819
20240212,0836,39.77,39.81,39.76,39.81,85617
20240212,0837,39.81,39.83,39.81,39.83,47681
20240212,0838,39.83,39.86,39.83,39.86,67824
20240212,0839,39.87,39.88,39.85,39.88,186249
20240212,0840,39.88,39.90,39.87,39.89,103526
20240212,0841,39.90,39.91,39.89,39.89,65038
20240212,0842,39.89,39.90,39.87,39.90,236111
20240212,0843,39.89,39.90,39.88,39.88,108912
20240212,0844,39.89,39.91,39.88,39.90,213502
20240212,0845,39.90,39.91,39.88,39.89,334653
20240212,0846,39.90,39.90,39.89,39.89,11714
20240212,0847,39.90,39.90,39.88,39.88,36821
20240212,0848,39.88,39.88,39.80,39.84,413273
20240212,0849,39.84,39.89,39.84,39.88,487776
20240212,0850,39.89,39.92,39.88,39.91,48641
20240212,0851,39.91,39.95,39.90,39.95,150409
20240212,0852,39.94,39.97,39.94,39.97,50037
20240212,0853,39.97,40.00,39.97,39.99,50968
20240212,0854,40.00,40.00,39.97,39.97,101180
20240212,0855,39.98,40.00,39.97,40.00,314538
20240212,0856,40.00,40.02,39.99,40.00,57937
20240212,0857,40.00,40.03,39.99,40.03,53422
20240212,0858,40.03,40.04,40.01,40.02,182313
20240212,0859,40.02,40.03,40.00,40.00,158667
20240212,0900,40.01,40.01,39.94,39.94,162311
20240212,0901,39.94,39.95,39.91,39.93,156150
20240212,0902,39.93,39.98,39.93,39.98,146427
20240212,0903,39.99,39.99,39.95,39.97,80472
20240212,0904,39.97,39.98,39.97,39.98,106453
20240212,0905,39.98,39.98,39.96,39.97,97712
20240212,0906,39.97,39.97,39.95,39.96,29662
20240212,0907,39.96,39.96,39.93,39.94,51269
20240212,0908,39.94,39.94,39.93,39.94,13675
20240212,0909,39.94,39.95,39.93,39.94,57109
20240212,0910,39.95,39.97,39.93,39.96,98998
20240212,0911,39.97,39.98,39.95,39.96,89737
20240212,0912,39.96,39.98,39.95,39.98,39018
20240212,0913,39.99,39.99,39.97,39.97,7965
20240212,0914,39.98,39.99,39.97,39.98,54481
20240212,0915,39.98,39.99,39.96,39.97,164391
20240212,0916,39.97,39.97,39.94,39.95,147224
20240212,0917,39.95,39.98,39.94,39.98,41880
20240212,0918,39.98,40.00,39.97,39.98,72230
20240212,0919,39.98,40.01,39.98,40.00,56243
20240212,0920,40.01,40.02,40.00,40.01,36074
20240212,0921,40.01,40.02,40.01,40.02,92543
20240212,0922,40.02,40.02,39.98,39.99,70841
20240212,0923,39.99,40.00,39.98,40.00,97506
20240212,0924,39.99,40.00,39.99,40.00,31282
20240212,0925,40.00,40.01,40.00,40.00,48512
20240212,0926,40.00,40.01,39.99,39.99,90045
20240212,0927,40.00,40.01,39.99,40.00,80839
20240212,0928,40.01,40.02,40.00,40.02,32392
20240212,0929,40.02,40.02,40.01,40.01,10473
20240212,0930,40.01,40.03,40.01,40.03,54939
20240212,0931,40.03,40.04,40.03,40.04,50538
20240212,0932,40.04,40.05,40.04,40.05,58324
20240212,0933,40.04,40.04,40.02,40.02,91010
20240212,0934,40.02,40.06,40.02,40.05,174614
20240212,0935,40.05,40.07,40.05,40.05,86051
20240212,0936,40.05,40.08,40.05,40.07,38319
20240212,0937,40.07,40.09,40.07,40.08,36523
20240212,0938,40.08,40.09,40.07,40.07,87947
20240212,0939,40.07,40.08,40.07,40.07,6088
20240212,0940,40.07,40.08,40.07,40.08,68303
20240212,0941,40.08,40.08,40.07,40.07,66698
20240212,0942,40.07,40.07,40.05,40.06,128595
20240212,0943,40.06,40.08,40.06,40.07,23732
20240212,0944,40.07,40.08,40.05,40.06,61890
20240212,0945,40.06,40.07,40.04,40.06,161366
20240212,0946,40.06,40.07,40.06,40.06,45559
20240212,0947,40.06,40.07,40.06,40.06,17991
20240212,0948,40.06,40.06,40.04,40.04,76167
20240212,0949,40.05,40.06,40.04,40.05,69010
20240212,0950,40.05,40.05,40.02,40.02,167624
20240212,0951,40.03,40.03,40.02,40.02,34733
20240212,0952,40.03,40.03,40.01,40.01,81014
20240212,0953,40.02,40.02,40.01,40.01,72722
20240212,0954,40.01,40.02,40.01,40.02,46128
20240212,0955,40.01,40.03,40.01,40.02,65052
20240212,0956,40.02,40.03,40.02,40.02,82714
20240212,0957,40.03,40.05,40.02,40.05,24684
20240212,0958,40.04,40.06,40.04,40.05,92484
20240212,0959,40.05,40.05,40.03,40.03,74009
20240212,1000,40.04,40.05,40.03,40.05,56219
20240212,1001,40.04,40.05,40.03,40.04,89730
20240212,1002,40.04,40.05,40.04,40.04,18060
20240212,1003,40.04,40.07,40.04,40.06,44748
20240212,1004,40.05,40.06,40.05,40.06,217609
20240212,1005,40.06,40.06,40.05,40.05,253759
20240212,1006,40.05,40.06,40.05,40.05,87673
20240212,1007,40.05,40.06,40.05,40.05,26247
20240212,1008,40.06,40.06,40.03,40.03,61350
20240212,1009,40.03,40.03,40.02,40.03,49760
20240212,1010,40.03,40.03,40.01,40.01,63969
20240212,1011,40.01,40.03,40.01,40.02,89694
20240212,1012,40.03,40.03,40.00,40.01,37933
20240212,1013,40.01,40.02,40.01,40.02,49249
20240212,1014,40.02,40.03,40.01,40.01,67621
20240212,1015,40.01,40.01,40.00,40.01,48366
20240212,1016,40.02,40.02,40.00,40.01,44884
20240212,1017,40.01,40.01,39.99,40.01,91817
20240212,1018,40.01,40.01,39.99,40.00,186354
20240212,1019,40.00,40.00,39.98,39.99,308728
20240212,1020,39.99,40.00,39.99,40.00,55268
20240212,1021,39.99,40.01,39.99,39.99,122003
20240212,1022,39.99,40.01,39.99,40.01,10330
20240212,1023,40.01,40.02,40.01,40.02,17647
20240212,1024,40.02,40.02,40.01,40.02,20740
20240212,1025,40.02,40.02,40.01,40.01,86494
20240212,1026,40.01,40.03,40.01,40.02,45889
20240212,1027,40.02,40.03,40.01,40.01,67134
20240212,1028,40.01,40.02,40.01,40.01,89385
20240212,1029,40.01,40.02,40.01,40.01,9222
20240212,1030,40.01,40.01,40.00,40.01,75839
20240212,1031,40.01,40.03,40.01,40.03,145414
20240212,1032,40.03,40.04,40.02,40.03,95014
20240212,1033,40.03,40.04,40.03,40.04,31212
20240212,1034,40.03,40.04,40.03,40.04,217723
20240212,1035,40.04,40.05,40.04,40.04,28367
20240212,1036,40.04,40.07,40.04,40.06,67256
20240212,1037,40.06,40.08,40.06,40.08,259390
20240212,1038,40.07,40.08,40.07,40.07,20527
20240212,1039,40.07,40.07,40.06,40.06,41881
20240212,1040,40.06,40.06,40.04,40.04,45188
20240212,1041,40.05,40.05,40.04,40.04,42345
20240212,1042,40.04,40.04,40.04,40.04,8805
20240212,1043,40.04,40.04,40.03,40.03,137786
20240212,1044,40.03,40.04,40.03,40.03,21530
20240212,1045,40.03,40.04,40.03,40.03,197093
20240212,1046,40.03,40.03,40.02,40.02,74345
20240212,1047,40.02,40.02,39.99,39.99,47725
20240212,1048,39.99,40.00,39.98,39.99,39663
20240212,1049,39.99,40.00,39.99,40.00,38422
20240212,1050,40.00,40.02,40.00,40.02,148514
20240212,1051,40.01,40.01,39.99,39.99,10176
20240212,1052,39.99,40.00,39.99,39.99,80818
20240212,1053,39.99,40.00,39.99,40.00,29823
20240212,1054,40.00,40.00,39.99,39.99,45744
20240212,1055,40.00,40.00,39.99,40.00,68202
20240212,1056,40.00,40.00,39.98,39.98,19402
20240212,1057,39.97,39.99,39.97,39.98,37273
20240212,1058,39.98,39.99,39.98,39.99,92566
20240212,1059,39.99,40.00,39.98,39.99,31327
20240212,1100,39.99,39.99,39.98,39.99,29720
20240212,1101,39.99,39.99,39.98,39.98,102953
20240212,1102,39.98,39.98,39.96,39.97,77322
20240212,1103,39.97,39.98,39.97,39.98,1464
20240212,1104,39.98,40.00,39.97,40.00,41119
20240212,1105,40.00,40.01,40.00,40.01,31543
20240212,1106,40.01,40.02,40.01,40.01,68549
20240212,1107,40.01,40.01,40.00,40.01,49449
20240212,1108,40.01,40.02,40.01,40.01,20527
20240212,1109,40.01,40.01,40.00,40.01,31151
20240212,1110,40.01,40.02,40.00,40.02,28532
20240212,1111,40.02,40.02,40.01,40.02,13639
20240212,1112,40.02,40.02,40.01,40.01,50452
20240212,1113,40.00,40.01,40.00,40.01,25876
20240212,1114,40.01,40.02,40.01,40.01,2814
20240212,1115,40.01,40.02,40.01,40.01,4366
20240212,1116,40.01,40.01,40.00,40.01,63932
20240212,1117,40.01,40.01,39.99,39.99,157913
20240212,1118,39.99,40.01,39.99,39.99,101420
20240212,1119,40.00,40.00,39.99,40.00,35562
20240212,1120,40.00,40.00,39.99,39.99,33556
20240212,1121,39.99,39.99,39.97,39.98,103358
20240212,1122,39.98,39.98,39.95,39.96,92648
20240212,1123,39.96,39.96,39.95,39.95,52684
20240212,1124,39.95,39.96,39.95,39.96,26929
20240212,1125,39.97,39.99,39.97,39.99,44489
20240212,1126,39.99,39.99,39.98,39.98,57681
20240212,1127,39.98,39.99,39.97,39.97,66741
20240212,1128,39.97,39.98,39.97,39.98,2808
20240212,1129,39.97,39.99,39.97,39.99,68353
20240212,1130,39.99,40.00,39.98,39.99,106022
20240212,1131,39.99,39.99,39.98,39.98,11634
20240212,1132,39.98,40.00,39.98,39.99,52071
20240212,1133,39.99,40.00,39.99,39.99,16546
20240212,1134,39.99,40.01,39.99,40.00,138712
20240212,1135,40.00,40.01,40.00,40.01,1599
20240212,1136,40.01,40.01,40.00,40.00,9926
20240212,1137,40.00,40.01,40.00,40.00,1266
20240212,1138,40.01,40.01,40.00,40.01,41061
20240212,1139,40.01,40.02,40.01,40.02,169924
20240212,1140,40.02,40.02,40.02,40.02,15871
20240212,1141,40.02,40.03,40.02,40.03,42137
20240212,1142,40.03,40.03,40.02,40.03,9118
20240212,1143,40.03,40.04,40.03,40.04,20126
20240212,1144,40.04,40.05,40.04,40.04,31359
20240212,1145,40.04,40.06,40.04,40.05,85282
20240212,1146,40.05,40.06,40.04,40.04,77027
20240212,1147,40.04,40.05,40.04,40.05,16707
20240212,1148,40.05,40.06,40.05,40.06,32479
20240212,1149,40.06,40.07,40.06,40.06,10707
20240212,1150,40.06,40.07,40.06,40.07,204278
20240212,1151,40.07,40.08,40.07,40.07,13321
20240212,1152,40.07,40.08,40.07,40.07,26753
20240212,1153,40.07,40.09,40.07,40.08,27040
20240212,1154,40.08,40.08,40.07,40.07,55502
20240212,1155,40.08,40.09,40.07,40.08,17978
20240212,1156,40.08,40.09,40.08,40.08,11666
20240212,1157,40.08,40.09,40.08,40.09,50371
20240212,1158,40.08,40.09,40.08,40.09,48146
20240212,1159,40.09,40.09,40.08,40.08,47116
20240212,1200,40.09,40.10,40.09,40.09,50383
20240212,1201,40.09,40.09,40.08,40.08,24088
20240212,1202,40.08,40.09,40.08,40.08,57368
20240212,1203,40.09,40.09,40.08,40.08,4168
20240212,1204,40.08,40.09,40.08,40.08,182248
20240212,1205,40.08,40.09,40.08,40.08,14136
20240212,1206,40.08,40.09,40.08,40.09,15589
20240212,1207,40.09,40.09,40.08,40.08,19507
20240212,1208,40.08,40.08,40.08,40.08,4268
20240212,1209,40.08,40.09,40.08,40.08,11330
20240212,1210,40.08,40.09,40.08,40.09,10138
20240212,1211,40.09,40.10,40.08,40.09,41228
20240212,1212,40.09,40.09,40.08,40.08,44077
20240212,1213,40.08,40.09,40.08,40.08,13590
20240212,1214,40.08,40.09,40.08,40.08,5003
20240212,1215,40.08,40.09,40.08,40.08,4470
20240212,1216,40.08,40.08,40.08,40.08,1675
20240212,1217,40.08,40.08,40.08,40.08,7604
20240212,1218,40.08,40.09,40.08,40.08,11552
20240212,1219,40.08,40.08,40.07,40.07,37683
20240212,1220,40.07,40.07,40.07,40.07,1218
20240212,1221,40.07,40.07,40.07,40.07,5792
20240212,1222,40.07,40.07,40.04,40.04,126022
20240212,1223,40.04,40.04,40.02,40.02,44358
20240212,1224,40.02,40.04,40.02,40.04,68409
20240212,1225,40.04,40.05,40.04,40.04,1268
20240212,1226,40.04,40.04,40.03,40.03,9918
20240212,1227,40.03,40.03,40.02,40.03,18954
20240212,1228,40.03,40.03,40.02,40.02,126415
20240212,1229,40.02,40.03,40.01,40.01,83437
20240212,1230,40.01,40.01,40.00,40.01,10292
20240212,1231,40.00,40.00,40.00,40.00,26732
20240212,1232,40.01,40.01,40.00,40.01,477474
20240212,1233,40.01,40.02,40.01,40.02,19299
20240212,1234,40.03,40.03,40.02,40.02,232979
20240212,1235,40.01,40.01,39.99,40.00,55395
20240212,1236,40.00,40.02,40.00,40.01,33095
20240212,1237,40.01,40.01,39.99,39.99,26648
20240212,1238,39.99,39.99,39.97,39.98,218755
20240212,1239,39.98,39.98,39.97,39.98,356896
20240212,1240,39.98,39.98,39.97,39.98,33985
20240212,1241,39.98,39.98,39.97,39.97,71792
20240212,1242,39.97,39.98,39.97,39.98,45575
20240212,1243,39.98,39.98,39.96,39.96,25067
20240212,1244,39.96,39.97,39.95,39.96,62929
20240212,1245,39.97,39.98,39.96,39.97,29754
20240212,1246,39.98,39.98,39.98,39.98,22208
20240212,1247,39.98,39.98,39.97,39.97,24805
20240212,1248,39.97,39.98,39.97,39.97,5073
20240212,1249,39.98,39.99,39.97,39.99,15650
20240212,1250,39.98,39.98,39.97,39.97,69242
20240212,1251,39.97,39.99,39.97,39.98,13319
20240212,1252,39.98,39.98,39.97,39.97,19546
20240212,1253,39.98,39.98,39.98,39.98,13140
20240212,1254,39.98,39.98,39.98,39.98,28672
20240212,1255,39.98,39.98,39.97,39.97,17592
20240212,1256,39.98,39.98,39.97,39.98,8126
20240212,1257,39.98,40.00,39.98,39.99,48921
20240212,1258,39.99,39.99,39.98,39.98,70512
20240212,1259,39.98,39.99,39.98,39.98,54954
20240212,1300,39.98,39.98,39.98,39.98,21398
20240212,1301,39.98,39.99,39.98,39.98,11814
20240212,1302,39.98,39.99,39.97,39.98,40365
20240212,1303,39.98,39.99,39.98,39.99,52649
20240212,1304,39.99,39.99,39.98,39.99,32690
20240212,1305,39.98,39.99,39.98,39.98,53054
20240212,1306,39.98,39.99,39.98,39.99,6104
20240212,1307,39.99,40.00,39.98,39.99,33845
20240212,1308,39.99,39.99,39.99,39.99,8531
20240212,1309,39.99,40.00,39.99,39.99,21063
20240212,1310,39.99,40.00,39.99,39.99,5600
20240212,1311,39.99,39.99,39.98,39.98,32042
20240212,1312,39.99,39.99,39.98,39.98,39498
20240212,1313,39.98,39.99,39.98,39.99,22120
20240212,1314,39.99,39.99,39.97,39.97,32340
20240212,1315,39.97,39.97,39.94,39.95,72966
20240212,1316,39.95,39.95,39.93,39.93,22959
20240212,1317,39.93,39.93,39.92,39.93,20192
20240212,1318,39.93,39.93,39.90,39.91,93624
20240212,1319,39.91,39.91,39.89,39.90,43966
20240212,1320,39.90,39.92,39.89,39.91,78230
20240212,1321,39.91,39.93,39.91,39.93,50696
20240212,1322,39.93,39.94,39.93,39.93,57457
20240212,1323,39.94,39.94,39.93,39.93,7169
20240212,1324,39.93,39.94,39.92,39.93,67734
20240212,1325,39.93,39.94,39.92,39.93,73087
20240212,1326,39.92,39.93,39.91,39.92,32174
20240212,1327,39.91,39.93,39.91,39.91,28204
20240212,1328,39.91,39.92,39.91,39.92,29028
20240212,1329,39.92,39.92,39.92,39.92,3157
20240212,1330,39.92,39.92,39.91,39.91,246519
20240212,1331,39.91,39.92,39.91,39.92,20444
20240212,1332,39.91,39.93,39.91,39.92,74089
20240212,1333,39.92,39.92,39.91,39.91,6004
20240212,1334,39.92,39.92,39.90,39.90,23891
20240212,1335,39.90,39.91,39.90,39.90,21131
20240212,1336,39.90,39.90,39.88,39.88,23967
20240212,1337,39.89,39.90,39.88,39.90,105964
20240212,1338,39.89,39.90,39.89,39.89,38626
20240212,1339,39.89,39.90,39.89,39.90,38261
20240212,1340,39.90,39.90,39.89,39.90,69069
20240212,1341,39.90,39.91,39.90,39.90,52024
20240212,1342,39.90,39.90,39.90,39.90,600
20240212,1343,39.90,39.90,39.89,39.89,39576
20240212,1344,39.90,39.90,39.89,39.89,3277
20240212,1345,39.89,39.89,39.88,39.89,36401
20240212,1346,39.89,39.90,39.88,39.88,9841
20240212,1347,39.88,39.89,39.88,39.88,10814
20240212,1348,39.88,39.89,39.88,39.89,23380
20240212,1349,39.89,39.90,39.88,39.88,35501
20240212,1350,39.88,39.88,39.86,39.86,51705
20240212,1351,39.86,39.87,39.86,39.86,31602
20240212,1352,39.86,39.89,39.86,39.88,175394
20240212,1353,39.87,39.88,39.87,39.88,34127
20240212,1354,39.88,39.88,39.87,39.87,32564
20240212,1355,39.87,39.87,39.86,39.87,42034
20240212,1356,39.87,39.88,39.87,39.87,3834
20240212,1357,39.87,39.87,39.86,39.86,57585
20240212,1358,39.86,39.86,39.85,39.85,81627
20240212,1359,39.85,39.86,39.85,39.86,112517
20240212,1400,39.86,39.88,39.86,39.87,151685
20240212,1401,39.87,39.89,39.87,39.88,69145
20240212,1402,39.89,39.89,39.88,39.88,15886
20240212,1403,39.88,39.89,39.88,39.89,37230
20240212,1404,39.89,39.89,39.88,39.89,125294
20240212,1405,39.89,39.90,39.89,39.90,11912
20240212,1406,39.89,39.90,39.89,39.89,16316
20240212,1407,39.89,39.90,39.89,39.90,7692
20240212,1408,39.90,39.90,39.90,39.90,10047
20240212,1409,39.90,39.91,39.90,39.90,1435
20240212,1410,39.91,39.91,39.90,39.91,14283
20240212,1411,39.91,39.92,39.91,39.92,33967
20240212,1412,39.92,39.92,39.91,39.92,37464
20240212,1413,39.92,39.92,39.92,39.92,5161
20240212,1414,39.92,39.92,39.92,39.92,61236
20240212,1415,39.92,39.93,39.92,39.92,9776
20240212,1416,39.92,39.92,39.91,39.91,38298
20240212,1417,39.91,39.93,39.91,39.93,56449
20240212,1418,39.93,39.94,39.93,39.93,14250
20240212,1419,39.93,39.94,39.93,39.94,9753
20240212,1420,39.94,39.94,39.93,39.94,4045
20240212,1421,39.94,39.94,39.93,39.93,3681
20240212,1422,39.94,39.94,39.93,39.93,57209
20240212,1423,39.93,39.93,39.93,39.93,36160
20240212,1424,39.93,39.94,39.92,39.92,29823
20240212,1425,39.92,39.93,39.92,39.93,81667
20240212,1426,39.93,39.94,39.93,39.93,14158
20240212,1427,39.94,39.94,39.93,39.94,10028
20240212,1428,39.94,39.94,39.94,39.94,14975
20240212,1429,39.94,39.94,39.93,39.93,141165
20240212,1430,39.93,39.94,39.93,39.94,83187
20240212,1431,39.93,39.95,39.93,39.94,14666
20240212,1432,39.94,39.95,39.94,39.94,36095
20240212,1433,39.94,39.95,39.94,39.94,16638
20240212,1434,39.94,39.94,39.94,39.94,7200
20240212,1435,39.94,39.94,39.94,39.94,17225
20240212,1436,39.94,39.94,39.93,39.93,305902
20240212,1437,39.93,39.94,39.93,39.94,12095
20240212,1438,39.94,39.94,39.93,39.93,70970
20240212,1439,39.94,39.94,39.92,39.92,80858
20240212,1440,39.92,39.93,39.92,39.93,75310
20240212,1441,39.92,39.94,39.92,39.93,33770
20240212,1442,39.93,39.94,39.93,39.93,17767
20240212,1443,39.93,39.94,39.93,39.94,13516
20240212,1444,39.93,39.94,39.93,39.93,15288
20240212,1445,39.93,39.94,39.93,39.93,85505
20240212,1446,39.93,39.94,39.93,39.93,36602
20240212,1447,39.93,39.94,39.93,39.93,196397
20240212,1448,39.93,39.93,39.91,39.91,106256
20240212,1449,39.91,39.93,39.91,39.92,160585
20240212,1450,39.92,39.92,39.91,39.92,143471
20240212,1451,39.91,39.92,39.91,39.91,103628
20240212,1452,39.91,39.92,39.91,39.92,88672
20240212,1453,39.91,39.92,39.91,39.92,36461
20240212,1454,39.92,39.92,39.90,39.90,261156
20240212,1455,39.90,39.90,39.88,39.88,248013
20240212,1456,39.88,39.89,39.88,39.88,188469
20240212,1457,39.88,39.89,39.88,39.88,264428
20240212,1458,39.88,39.89,39.88,39.88,422756
20240212,1459,39.89,39.91,39.88,39.89,2877967
20240213,0830,39.38,39.43,39.36,39.40,412273
20240213,0831,39.40,39.45,39.39,39.45,136801
20240213,0832,39.45,39.50,39.44,39.49,479571
20240213,0833,39.50,39.51,39.46,39.49,84945
20240213,0834,39.49,39.50,39.48,39.50,22649
20240213,0835,39.50,39.51,39.49,39.51,47715
20240213,0836,39.51,39.52,39.49,39.52,341026
20240213,0837,39.52,39.52,39.47,39.48,176593
20240213,0838,39.47,39.48,39.44,39.45,199705
20240213,0839,39.44,39.45,39.39,39.40,234645
20240213,0840,39.40,39.43,39.39,39.42,111050
20240213,0841,39.42,39.44,39.42,39.44,103788
20240213,0842,39.45,39.45,39.39,39.44,210854
20240213,0843,39.45,39.45,39.40,39.43,170134
20240213,0844,39.43,39.43,39.40,39.41,20257
20240213,0845,39.41,39.44,39.40,39.43,46556
20240213,0846,39.43,39.45,39.39,39.42,192484
20240213,0847,39.41,39.42,39.39,39.41,185759
20240213,0848,39.42,39.42,39.37,39.37,208471
20240213,0849,39.38,39.39,39.36,39.37,279390
20240213,0850,39.37,39.38,39.35,39.36,77998
20240213,0851,39.36,39.36,39.34,39.34,134548
20240213,0852,39.34,39.35,39.34,39.35,147529
20240213,0853,39.35,39.35,39.32,39.34,135020
20240213,0854,39.34,39.35,39.32,39.33,134883
20240213,0855,39.34,39.34,39.29,39.31,141808
20240213,0856,39.31,39.34,39.30,39.34,155657
20240213,0857,39.34,39.35,39.32,39.34,63650
20240213,0858,39.34,39.35,39.34,39.34,41722
20240213,0859,39.33,39.34,39.32,39.33,86864
20240213,0900,39.34,39.35,39.32,39.33,78609
20240213,0901,39.33,39.33,39.31,39.31,49228
20240213,0902,39.31,39.33,39.31,39.32,70719
20240213,0903,39.32,39.32,39.31,39.31,112658
20240213,0904,39.31,39.31,39.30,39.30,293702
20240213,0905,39.30,39.30,39.26,39.26,132583
20240213,0906,39.26,39.26,39.24,39.25,62675
20240213,0907,39.25,39.26,39.23,39.23,252487
20240213,0908,39.24,39.26,39.23,39.26,299712
20240213,0909,39.25,39.26,39.24,39.24,142200
20240213,0910,39.25,39.27,39.24,39.26,104460
20240213,0911,39.26,39.29,39.25,39.28,162171
20240213,0912,39.28,39.28,39.26,39.27,436804
20240213,0913,39.27,39.27,39.23,39.23,307559
20240213,0914,39.23,39.23,39.19,39.19,1242996
20240213,0915,39.19,39.22,39.19,39.22,352265
20240213,0916,39.22,39.24,39.20,39.21,796347
20240213,0917,39.21,39.22,39.20,39.21,168749
20240213,0918,39.21,39.23,39.21,39.22,422737
20240213,0919,39.22,39.22,39.21,39.21,312268
20240213,0920,39.22,39.24,39.21,39.23,282435
20240213,0921,39.23,39.24,39.22,39.23,180888
20240213,0922,39.24,39.24,39.22,39.23,201953
20240213,0923,39.23,39.23,39.21,39.22,304435
20240213,0924,39.22,39.26,39.22,39.25,73417
20240213,0925,39.24,39.29,39.24,39.28,132667
20240213,0926,39.28,39.30,39.28,39.29,78369
20240213,0927,39.29,39.32,39.29,39.29,178526
20240213,0928,39.30,39.31,39.29,39.30,45601
20240213,0929,39.30,39.34,39.30,39.33,62213
20240213,0930,39.33,39.33,39.31,39.33,102964
20240213,0931,39.33,39.34,39.31,39.32,131299
20240213,0932,39.31,39.32,39.30,39.31,100708
20240213,0933,39.30,39.31,39.29,39.29,98209
20240213,0934,39.29,39.30,39.29,39.29,81961
20240213,0935,39.29,39.29,39.25,39.25,59047
20240213,0936,39.25,39.26,39.23,39.23,60311
20240213,0937,39.23,39.25,39.23,39.24,128748
20240213,0938,39.24,39.26,39.24,39.26,59485
20240213,0939,39.27,39.29,39.26,39.28,82808
20240213,0940,39.28,39.28,39.25,39.25,110294
20240213,0941,39.26,39.27,39.24,39.25,166847
20240213,0942,39.26,39.29,39.25,39.29,110256
20240213,0943,39.28,39.30,39.28,39.30,213587
20240213,0944,39.30,39.31,39.30,39.30,137864
20240213,0945,39.30,39.30,39.26,39.27,122309
20240213,0946,39.26,39.28,39.26,39.28,51900
20240213,0947,39.28,39.29,39.27,39.28,69490
20240213,0948,39.28,39.29,39.27,39.29,55002
20240213,0949,39.28,39.29,39.27,39.28,35852
20240213,0950,39.27,39.29,39.26,39.26,52356
20240213,0951,39.26,39.28,39.26,39.26,77962
20240213,0952,39.26,39.29,39.26,39.29,36537
20240213,0953,39.29,39.29,39.27,39.27,149766
20240213,0954,39.27,39.28,39.27,39.27,23368
20240213,0955,39.27,39.27,39.25,39.25,33005
20240213,0956,39.25,39.26,39.24,39.25,60504
20240213,0957,39.25,39.25,39.24,39.25,111033
20240213,0958,39.25,39.26,39.24,39.24,61683
20240213,0959,39.24,39.24,39.23,39.24,76990
20240213,1000,39.23,39.25,39.23,39.25,21495
20240213,1001,39.25,39.26,39.25,39.26,35328
20240213,1002,39.26,39.26,39.25,39.26,86033
20240213,1003,39.25,39.27,39.25,39.25,42541
20240213,1004,39.25,39.27,39.25,39.26,76314
20240213,1005,39.26,39.27,39.26,39.26,54929
20240213,1006,39.26,39.26,39.25,39.26,33854
20240213,1007,39.25,39.27,39.25,39.26,91048
20240213,1008,39.26,39.28,39.26,39.27,17358
20240213,1009,39.27,39.28,39.27,39.28,9250
20240213,1010,39.27,39.28,39.26,39.26,102629
20240213,1011,39.26,39.27,39.25,39.26,46705
20240213,1012,39.26,39.26,39.24,39.24,28066
20240213,1013,39.24,39.25,39.23,39.23,23877
20240213,1014,39.23,39.24,39.23,39.23,90761
20240213,1015,39.23,39.24,39.22,39.23,323153
20240213,1016,39.22,39.24,39.22,39.23,167982
20240213,1017,39.23,39.23,39.22,39.22,22405
20240213,1018,39.22,39.22,39.20,39.20,86531
20240213,1019,39.20,39.20,39.19,39.20,102991
20240213,1020,39.20,39.21,39.19,39.19,234052
20240213,1021,39.19,39.20,39.17,39.19,274600
20240213,1022,39.19,39.21,39.19,39.20,98081
20240213,1023,39.20,39.21,39.20,39.21,35554
20240213,1024,39.21,39.22,39.21,39.21,60193
20240213,1025,39.21,39.22,39.21,39.22,90592
20240213,1026,39.22,39.22,39.22,39.22,11453
20240213,1027,39.22,39.23,39.22,39.22,61575
20240213,1028,39.21,39.21,39.18,39.18,30225
20240213,1029,39.18,39.19,39.18,39.18,31359
20240213,1030,39.18,39.19,39.17,39.18,32996
20240213,1031,39.17,39.19,39.17,39.19,252754
20240213,1032,39.19,39.21,39.19,39.21,56726
20240213,1033,39.21,39.21,39.19,39.19,181654
20240213,1034,39.19,39.20,39.19,39.20,49897
20240213,1035,39.20,39.20,39.19,39.20,56229
20240213,1036,39.19,39.22,39.19,39.22,68561
20240213,1037,39.22,39.23,39.22,39.22,7832
20240213,1038,39.22,39.24,39.22,39.23,17807
20240213,1039,39.23,39.24,39.22,39.24,98319
20240213,1040,39.23,39.24,39.23,39.24,55221
20240213,1041,39.23,39.23,39.20,39.21,159615
20240213,1042,39.22,39.23,39.21,39.22,236146
20240213,1043,39.21,39.21,39.21,39.21,4481
20240213,1044,39.21,39.22,39.21,39.21,6924
20240213,1045,39.21,39.22,39.21,39.21,6766
20240213,1046,39.21,39.21,39.21,39.21,6363
20240213,1047,39.21,39.22,39.21,39.22,34552
20240213,1048,39.22,39.22,39.22,39.22,24016
20240213,1049,39.22,39.22,39.22,39.22,19216
20240213,1050,39.22,39.22,39.21,39.21,68330
20240213,1051,39.21,39.21,39.20,39.20,26336
20240213,1052,39.20,39.21,39.20,39.21,21421
20240213,1053,39.21,39.21,39.21,39.21,12765
20240213,1054,39.21,39.22,39.21,39.21,10618
20240213,1055,39.21,39.22,39.20,39.20,81629
20240213,1056,39.20,39.20,39.19,39.20,92302
20240213,1057,39.20,39.22,39.20,39.22,54289
20240213,1058,39.22,39.23,39.22,39.22,49209
20240213,1059,39.22,39.24,39.22,39.23,26719
20240213,1100,39.23,39.24,39.22,39.23,13658
20240213,1101,39.23,39.23,39.22,39.22,22940
20240213,1102,39.22,39.23,39.22,39.23,4241
20240213,1103,39.22,39.23,39.21,39.22,37552
20240213,1104,39.21,39.22,39.21,39.21,8137
20240213,1105,39.21,39.21,39.19,39.19,64205
20240213,1106,39.19,39.19,39.19,39.19,19659
20240213,1107,39.19,39.19,39.17,39.17,59358
20240213,1108,39.17,39.18,39.17,39.17,39656
20240213,1109,39.17,39.18,39.17,39.18,86941
20240213,1110,39.18,39.18,39.18,39.18,5416
20240213,1111,39.18,39.19,39.18,39.19,47405
20240213,1112,39.19,39.19,39.18,39.18,54068
20240213,1113,39.18,39.18,39.17,39.18,106756
20240213,1114,39.18,39.20,39.18,39.20,49197
20240213,1115,39.20,39.21,39.20,39.20,12170
20240213,1116,39.20,39.20,39.20,39.20,8454
20240213,1117,39.20,39.21,39.20,39.21,27781
20240213,1118,39.20,39.20,39.19,39.19,23014
20240213,1119,39.19,39.19,39.18,39.19,34143
20240213,1120,39.19,39.19,39.18,39.18,95746
20240213,1121,39.18,39.19,39.18,39.19,44669
20240213,1122,39.19,39.20,39.18,39.18,49180
20240213,1123,39.18,39.19,39.18,39.18,38178
20240213,1124,39.18,39.18,39.18,39.18,6016
20240213,1125,39.18,39.18,39.17,39.17,21535
20240213,1126,39.17,39.18,39.16,39.16,26354
20240213,1127,39.16,39.16,39.15,39.16,27717
20240213,1128,39.16,39.16,39.15,39.15,14116
20240213,1129,39.15,39.17,39.15,39.17,66763
20240213,1130,39.17,39.18,39.17,39.18,15812
20240213,1131,39.17,39.19,39.17,39.19,11216
20240213,1132,39.19,39.20,39.19,39.20,47291
20240213,1133,39.20,39.21,39.20,39.20,41541
20240213,1134,39.20,39.21,39.20,39.20,1525
20240213,1135,39.20,39.20,39.19,39.19,25299
20240213,1136,39.19,39.19,39.18,39.18,11382
20240213,1137,39.18,39.19,39.18,39.19,14681
20240213,1138,39.19,39.19,39.19,39.19,2474
20240213,1139,39.19,39.20,39.19,39.20,7616
20240213,1140,39.19,39.20,39.19,39.19,2016
20240213,1141,39.19,39.20,39.19,39.19,64178
20240213,1142,39.19,39.20,39.19,39.19,33999
20240213,1143,39.19,39.20,39.19,39.20,29525
20240213,1144,39.20,39.20,39.20,39.20,21904
20240213,1145,39.20,39.20,39.19,39.19,28432
20240213,1146,39.19,39.19,39.19,39.19,2129
20240213,1147,39.19,39.20,39.19,39.19,10782
20240213,1148,39.19,39.20,39.18,39.18,25108
20240213,1149,39.18,39.19,39.18,39.19,40041
20240213,1150,39.19,39.19,39.19,39.19,3446
20240213,1151,39.19,39.20,39.19,39.19,24341
20240213,1152,39.20,39.20,39.19,39.19,43035
20240213,1153,39.19,39.19,39.18,39.18,3569
20240213,1154,39.18,39.18,39.17,39.17,22837
20240213,1155,39.17,39.17,39.15,39.15,41470
20240213,1156,39.15,39.16,39.14,39.14,76317
20240213,1157,39.14,39.15,39.14,39.15,3987
20240213,1158,39.14,39.16,39.14,39.15,75263
20240213,1159,39.15,39.16,39.15,39.16,16244
20240213,1200,39.15,39.17,39.15,39.16,189478
20240213,1201,39.16,39.16,39.15,39.15,18143
20240213,1202,39.15,39.16,39.15,39.16,16536
20240213,1203,39.16,39.17,39.16,39.17,51097
20240213,1204,39.17,39.18,39.17,39.17,48944
20240213,1205,39.17,39.18,39.16,39.16,64091
20240213,1206,39.16,39.17,39.16,39.16,2120
20240213,1207,39.16,39.17,39.16,39.17,31253
20240213,1208,39.17,39.17,39.16,39.17,20288
20240213,1209,39.16,39.17,39.16,39.16,29373
20240213,1210,39.16,39.16,39.14,39.14,71591
20240213,1211,39.13,39.16,39.13,39.16,301919
20240213,1212,39.15,39.16,39.15,39.16,32295
20240213,1213,39.15,39.18,39.15,39.17,41382
20240213,1214,39.17,39.21,39.17,39.21,81041
20240213,1215,39.20,39.21,39.19,39.21,129409
20240213,1216,39.20,39.21,39.20,39.20,6391
20240213,1217,39.20,39.20,39.18,39.19,64938
20240213,1218,39.19,39.19,39.19,39.19,21944
20240213,1219,39.19,39.19,39.19,39.19,8447
20240213,1220,39.19,39.19,39.18,39.18,30119
20240213,1221,39.18,39.19,39.18,39.19,33431
20240213,1222,39.19,39.19,39.18,39.18,20786
20240213,1223,39.18,39.18,39.17,39.17,15452
20240213,1224,39.17,39.17,39.17,39.17,2660
20240213,1225,39.17,39.17,39.16,39.16,16903
20240213,1226,39.16,39.18,39.16,39.16,429042
20240213,1227,39.16,39.16,39.15,39.16,170779
20240213,1228,39.16,39.16,39.15,39.15,5246
20240213,1229,39.15,39.16,39.15,39.15,9876
20240213,1230,39.15,39.15,39.14,39.14,27408
20240213,1231,39.14,39.15,39.14,39.14,14004
20240213,1232,39.14,39.15,39.13,39.14,25136
20240213,1233,39.13,39.14,39.13,39.13,9589
20240213,1234,39.13,39.13,39.13,39.13,10738
20240213,1235,39.13,39.13,39.12,39.13,40648
20240213,1236,39.13,39.15,39.12,39.14,93800
20240213,1237,39.14,39.14,39.12,39.12,41909
20240213,1238,39.13,39.13,39.12,39.13,20703
20240213,1239,39.13,39.14,39.12,39.13,58877
20240213,1240,39.14,39.14,39.13,39.13,31961
20240213,1241,39.13,39.13,39.12,39.12,47347
20240213,1242,39.12,39.13,39.12,39.13,213
20240213,1243,39.12,39.13,39.12,39.12,33635
20240213,1244,39.12,39.13,39.12,39.12,62552
20240213,1245,39.12,39.12,39.12,39.12,73549
20240213,1246,39.12,39.12,39.11,39.11,75252
20240213,1247,39.11,39.13,39.11,39.12,98597
20240213,1248,39.12,39.12,39.11,39.11,72670
20240213,1249,39.11,39.11,39.10,39.10,94095
20240213,1250,39.11,39.11,39.10,39.10,60008
20240213,1251,39.10,39.11,39.10,39.10,18379
20240213,1252,39.10,39.10,39.09,39.10,32583
20240213,1253,39.09,39.10,39.09,39.10,25702
20240213,1254,39.10,39.10,39.09,39.10,33026
20240213,1255,39.10,39.10,39.10,39.10,100
20240213,1256,39.09,39.09,39.08,39.08,21862
20240213,1257,39.09,39.09,39.08,39.09,10299
20240213,1258,39.08,39.10,39.08,39.09,36558
20240213,1259,39.10,39.10,39.09,39.10,27795
20240213,1300,39.10,39.10,39.09,39.09,26064
20240213,1301,39.09,39.09,39.09,39.09,21216
20240213,1302,39.09,39.10,39.09,39.09,29423
20240213,1303,39.09,39.10,39.08,39.08,48364
20240213,1304,39.08,39.08,39.07,39.07,68595
20240213,1305,39.07,39.07,39.06,39.06,39388
20240213,1306,39.06,39.06,39.06,39.06,3066
20240213,1307,39.06,39.06,39.05,39.06,28389
20240213,1308,39.05,39.07,39.05,39.06,90239
20240213,1309,39.06,39.06,39.05,39.05,60585
20240213,1310,39.05,39.05,39.04,39.04,105296
20240213,1311,39.04,39.04,39.04,39.04,1400
20240213,1312,39.04,39.04,39.03,39.03,33867
20240213,1313,39.03,39.03,39.02,39.03,48915
20240213,1314,39.04,39.05,39.03,39.04,114055
20240213,1315,39.03,39.04,39.03,39.04,52797
20240213,1316,39.04,39.05,39.03,39.04,80733
20240213,1317,39.04,39.05,39.03,39.04,27881
20240213,1318,39.04,39.05,39.03,39.05,58757
20240213,1319,39.05,39.06,39.04,39.04,6671
20240213,1320,39.04,39.04,39.04,39.04,49876
20240213,1321,39.04,39.05,39.04,39.04,69378
20240213,1322,39.04,39.05,39.04,39.05,11672
20240213,1323,39.04,39.05,39.04,39.04,7015
20240213,1324,39.04,39.05,39.03,39.04,80502
20240213,1325,39.04,39.04,39.02,39.02,111865
20240213,1326,39.03,39.03,39.02,39.03,27121
20240213,1327,39.03,39.04,39.03,39.04,90588
20240213,1328,39.04,39.06,39.04,39.06,4008
20240213,1329,39.05,39.05,39.04,39.04,30340
20240213,1330,39.04,39.06,39.04,39.06,55629
20240213,1331,39.05,39.05,39.05,39.05,53973
20240213,1332,39.05,39.06,39.05,39.06,23804
20240213,1333,39.06,39.06,39.05,39.06,151314
20240213,1334,39.06,39.08,39.05,39.08,46539
20240213,1335,39.08,39.08,39.07,39.07,61894
20240213,1336,39.07,39.08,39.07,39.07,66608
20240213,1337,39.07,39.07,39.06,39.06,105493
20240213,1338,39.06,39.07,39.06,39.06,20646
20240213,1339,39.06,39.07,39.06,39.07,51077
20240213,1340,39.07,39.07,39.07,39.07,109251
20240213,1341,39.07,39.07,39.06,39.07,25904
20240213,1342,39.07,39.07,39.05,39.05,63327
20240213,1343,39.05,39.05,39.05,39.05,17585
20240213,1344,39.05,39.05,39.04,39.04,11332
20240213,1345,39.04,39.04,39.03,39.03,17752
20240213,1346,39.03,39.03,39.02,39.02,24504
20240213,1347,39.02,39.02,38.99,38.99,236277
20240213,1348,38.99,39.02,38.99,39.01,294869
20240213,1349,39.02,39.02,39.01,39.02,68747
20240213,1350,39.02,39.02,39.00,39.00,79172
20240213,1351,39.01,39.01,39.00,39.01,69738
20240213,1352,39.00,39.00,38.99,38.99,32539
20240213,1353,38.99,38.99,38.98,38.98,22470
20240213,1354,38.98,38.99,38.97,38.99,26308
20240213,1355,38.99,38.99,38.97,38.98,34627
20240213,1356,38.98,38.99,38.97,38.99,45491
20240213,1357,38.98,38.99,38.98,38.99,46594
20240213,1358,38.98,38.99,38.98,38.98,23274
20240213,1359,38.98,38.98,38.97,38.98,47554
20240213,1400,38.98,38.99,38.98,38.99,12628
20240213,1401,38.99,38.99,38.97,38.97,32229
20240213,1402,38.97,38.98,38.97,38.98,29376
20240213,1403,38.98,38.98,38.97,38.98,73538
20240213,1404,38.98,38.99,38.97,38.97,5458
20240213,1405,38.98,38.99,38.98,38.98,89234
20240213,1406,38.98,38.99,38.98,38.99,48532
20240213,1407,38.98,38.99,38.98,38.98,46143
20240213,1408,38.98,38.99,38.98,38.98,10378
20240213,1409,38.98,38.98,38.96,38.97,83982
20240213,1410,38.98,38.99,38.97,38.99,83256
20240213,1411,38.99,39.00,38.98,38.98,125630
20240213,1412,38.98,38.99,38.98,38.99,41273
20240213,1413,38.99,38.99,38.98,38.98,108519
20240213,1414,38.98,38.98,38.97,38.98,29588
20240213,1415,38.98,38.98,38.98,38.98,10511
20240213,1416,38.98,38.98,38.97,38.97,16430
20240213,1417,38.97,38.98,38.97,38.98,22086
20240213,1418,38.97,38.98,38.97,38.98,17854
20240213,1419,38.98,38.99,38.97,38.98,83069
20240213,1420,38.98,38.98,38.97,38.97,52852
20240213,1421,38.97,38.97,38.96,38.96,15352
20240213,1422,38.96,38.96,38.95,38.95,386893
20240213,1423,38.95,38.97,38.95,38.96,49956
20240213,1424,38.96,38.97,38.95,38.95,84185
20240213,1425,38.95,38.97,38.95,38.96,34488
20240213,1426,38.96,38.98,38.96,38.97,45919
20240213,1427,38.97,38.98,38.97,38.97,77872
20240213,1428,38.98,38.99,38.98,38.98,34686
20240213,1429,38.99,38.99,38.98,38.98,386191
20240213,1430,38.98,38.99,38.98,38.99,45600
20240213,1431,38.99,39.00,38.98,38.99,94306
20240213,1432,38.99,39.00,38.99,39.00,54806
20240213,1433,38.99,39.01,38.99,39.00,72234
20240213,1434,39.00,39.03,39.00,39.02,260166
20240213,1435,39.02,39.03,39.02,39.02,106895
20240213,1436,39.02,39.03,39.02,39.02,36138
20240213,1437,39.02,39.04,39.02,39.03,112678
20240213,1438,39.03,39.03,39.02,39.03,3700
20240213,1439,39.03,39.03,39.02,39.02,116375
20240213,1440,39.03,39.04,39.02,39.03,82814
20240213,1441,39.03,39.06,39.03,39.05,394986
20240213,1442,39.05,39.06,39.05,39.06,101090
20240213,1443,39.06,39.07,39.05,39.06,105183
20240213,1444,39.06,39.07,39.06,39.06,166202
20240213,1445,39.06,39.08,39.06,39.06,151123
20240213,1446,39.07,39.07,39.06,39.06,152283
20240213,1447,39.06,39.08,39.06,39.07,56242
20240213,1448,39.07,39.08,39.07,39.07,67113
20240213,1449,39.07,39.08,39.07,39.08,233008
20240213,1450,39.07,39.10,39.07,39.07,307826
20240213,1451,39.07,39.08,39.07,39.08,143723
20240213,1452,39.08,39.08,39.07,39.08,224225
20240213,1453,39.08,39.09,39.07,39.09,171071
20240213,1454,39.09,39.10,39.08,39.09,494215
20240213,1455,39.09,39.11,39.09,39.10,275538
20240213,1456,39.10,39.11,39.09,39.10,801985
20240213,1457,39.10,39.12,39.10,39.12,409787
20240213,1458,39.11,39.13,39.11,39.12,628374
20240213,1459,39.12,39.14,39.12,39.14,3138734