Date,Time,Open,High,Low,Close,Volume
20260528,1929,109.66,109.66,109.66,109.66,1
20260528,1930,109.64,109.66,109.64,109.66,3
20260528,1931,109.64,109.64,109.62,109.62,5
20260528,1932,109.62,109.62,109.62,109.62,1
20260528,1933,109.62,109.62,109.62,109.62,2
20260528,1934,109.62,109.62,109.62,109.62,1
20260528,1936,109.62,109.62,109.62,109.62,6
20260528,1937,109.62,109.62,109.62,109.62,1
20260528,1941,109.62,109.62,109.62,109.62,2
20260528,1942,109.62,109.62,109.62,109.62,9
20260528,1943,109.64,109.64,109.64,109.64,1
20260528,1945,109.64,109.64,109.64,109.64,2
20260528,1947,109.62,109.62,109.62,109.62,2
20260528,1950,109.62,109.62,109.62,109.62,1
20260528,1952,109.62,109.62,109.62,109.62,1
20260528,1956,109.62,109.62,109.62,109.62,2
20260528,1959,109.62,109.62,109.62,109.62,2
20260528,2000,109.64,109.66,109.64,109.64,17
20260528,2001,109.64,109.64,109.64,109.64,36
20260528,2002,109.66,109.66,109.66,109.66,13
20260528,2004,109.68,109.70,109.68,109.68,30
20260528,2005,109.68,109.68,109.66,109.68,4
20260528,2008,109.70,109.70,109.70,109.70,2
20260528,2009,109.72,109.74,109.72,109.74,68
20260528,2010,109.76,109.84,109.76,109.82,130
20260528,2011,109.82,109.82,109.82,109.82,11
20260528,2012,109.80,109.80,109.78,109.78,3
20260528,2013,109.78,109.78,109.78,109.78,53
20260528,2015,109.78,109.78,109.76,109.76,25
20260528,2016,109.74,109.78,109.74,109.78,46
20260528,2017,109.78,109.80,109.76,109.80,65
20260528,2018,109.78,109.78,109.78,109.78,11
20260528,2020,109.76,109.76,109.76,109.76,8
20260528,2023,109.74,109.74,109.72,109.72,22
20260528,2024,109.70,109.72,109.70,109.72,3
20260528,2025,109.72,109.72,109.72,109.72,19
20260528,2027,109.74,109.74,109.74,109.74,10
20260528,2028,109.74,109.74,109.74,109.74,6
20260528,2029,109.74,109.74,109.74,109.74,2
20260528,2030,109.74,109.74,109.72,109.74,5
20260528,2031,109.74,109.74,109.74,109.74,12
20260528,2035,109.74,109.74,109.74,109.74,3
20260528,2036,109.74,109.74,109.74,109.74,3
20260528,2037,109.74,109.74,109.74,109.74,4
20260528,2039,109.74,109.74,109.74,109.74,1
20260528,2040,109.74,109.76,109.74,109.74,21
20260528,2041,109.74,109.74,109.72,109.72,36
20260528,2042,109.74,109.74,109.74,109.74,7
20260528,2043,109.76,109.78,109.76,109.78,18
20260528,2044,109.78,109.78,109.78,109.78,6
20260528,2045,109.78,109.78,109.76,109.76,21
20260528,2046,109.76,109.76,109.76,109.76,1
20260528,2047,109.76,109.76,109.74,109.74,12
20260528,2049,109.74,109.74,109.74,109.74,9
20260528,2051,109.76,109.76,109.76,109.76,6
20260528,2052,109.78,109.78,109.76,109.76,2
20260528,2053,109.76,109.76,109.76,109.76,2
20260528,2056,109.74,109.76,109.74,109.76,13
20260528,2057,109.78,109.78,109.78,109.78,3
20260528,2058,109.78,109.78,109.78,109.78,8
20260528,2059,109.78,109.78,109.78,109.78,19
20260528,2102,109.80,109.80,109.80,109.80,12
20260528,2103,109.80,109.80,109.80,109.80,16
20260528,2104,109.80,109.80,109.80,109.80,10
20260528,2105,109.80,109.80,109.80,109.80,1
20260528,2106,109.80,109.80,109.80,109.80,1
20260528,2107,109.80,109.80,109.80,109.80,6
20260528,2108,109.80,109.80,109.80,109.80,3
20260528,2109,109.80,109.80,109.80,109.80,1
20260528,2112,109.80,109.80,109.80,109.80,2
20260528,2113,109.80,109.80,109.80,109.80,1
20260528,2115,109.80,109.80,109.80,109.80,6
20260528,2116,109.80,109.80,109.80,109.80,1
20260528,2121,109.80,109.80,109.80,109.80,8
20260528,2124,109.78,109.78,109.78,109.78,1
20260528,2125,109.76,109.76,109.76,109.76,7
20260528,2127,109.74,109.74,109.74,109.74,4
20260528,2128,109.74,109.74,109.74,109.74,3
20260528,2131,109.74,109.74,109.74,109.74,5
20260528,2132,109.74,109.78,109.74,109.78,14
20260528,2133,109.76,109.76,109.76,109.76,3
20260528,2137,109.76,109.76,109.76,109.76,4
20260528,2140,109.78,109.78,109.78,109.78,2
20260528,2141,109.80,109.80,109.80,109.80,2
20260528,2142,109.78,109.80,109.78,109.80,4
20260528,2146,109.76,109.76,109.76,109.76,3
20260528,2147,109.76,109.76,109.76,109.76,2
20260528,2148,109.74,109.74,109.74,109.74,9
20260528,2150,109.76,109.76,109.74,109.74,16
20260528,2151,109.74,109.74,109.74,109.74,3
20260528,2157,109.76,109.76,109.76,109.76,3
20260528,2159,109.78,109.78,109.78,109.78,1
20260528,2202,109.80,109.80,109.78,109.78,5
20260528,2204,109.78,109.78,109.78,109.78,3
20260528,2206,109.78,109.78,109.78,109.78,6
20260528,2207,109.78,109.86,109.78,109.84,35
20260528,2208,109.84,109.84,109.84,109.84,10
20260528,2210,109.82,109.82,109.80,109.80,9
20260528,2211,109.80,109.80,109.80,109.80,1
20260528,2212,109.82,109.82,109.82,109.82,1
20260528,2213,109.82,109.82,109.82,109.82,1
20260528,2214,109.84,109.84,109.82,109.82,6
20260528,2216,109.82,109.82,109.82,109.82,1
20260528,2219,109.80,109.80,109.80,109.80,2
20260528,2225,109.78,109.78,109.78,109.78,11
20260528,2226,109.78,109.78,109.78,109.78,2
20260528,2227,109.78,109.78,109.78,109.78,3
20260528,2237,109.78,109.78,109.78,109.78,1
20260528,2238,109.80,109.80,109.80,109.80,2
20260528,2240,109.80,109.80,109.80,109.80,2
20260528,2242,109.80,109.80,109.80,109.80,1
20260528,2249,109.82,109.82,109.82,109.82,2
20260528,2251,109.82,109.82,109.82,109.82,1
20260528,2252,109.80,109.80,109.74,109.74,20
20260528,2253,109.76,109.78,109.74,109.78,10
20260528,2256,109.76,109.76,109.74,109.74,7
20260528,2257,109.76,109.76,109.76,109.76,2
20260528,2300,109.76,109.76,109.76,109.76,7
20260528,2301,109.76,109.78,109.76,109.78,3
20260528,2304,109.76,109.76,109.76,109.76,1
20260528,2312,109.74,109.74,109.74,109.74,2
20260528,2315,109.78,109.78,109.76,109.76,4
20260528,2316,109.76,109.76,109.76,109.76,14
20260528,2317,109.76,109.76,109.76,109.76,1
20260528,2318,109.76,109.76,109.76,109.76,1
20260528,2320,109.78,109.78,109.78,109.78,4
20260528,2323,109.78,109.78,109.78,109.78,2
20260528,2324,109.76,109.76,109.76,109.76,1
20260528,2327,109.78,109.78,109.78,109.78,1
20260528,2329,109.78,109.78,109.78,109.78,4
20260528,2330,109.78,109.78,109.78,109.78,1
20260528,2331,109.76,109.76,109.74,109.74,11
20260528,2332,109.74,109.74,109.70,109.70,159
20260528,2333,109.70,109.70,109.70,109.70,14
20260528,2335,109.70,109.70,109.70,109.70,21
20260528,2337,109.72,109.72,109.72,109.72,10
20260528,2338,109.70,109.70,109.70,109.70,1
20260528,2339,109.72,109.72,109.72,109.72,3
20260528,2340,109.72,109.72,109.72,109.72,2
20260528,2345,109.70,109.70,109.70,109.70,8
20260528,2346,109.70,109.70,109.70,109.70,6
20260528,2352,109.70,109.70,109.70,109.70,2
20260528,2354,109.70,109.70,109.70,109.70,7
20260528,2358,109.68,109.68,109.68,109.68,1
20260529,0000,109.68,109.68,109.68,109.68,10
20260529,0003,109.68,109.68,109.68,109.68,6
20260529,0004,109.68,109.68,109.68,109.68,11
20260529,0006,109.68,109.68,109.68,109.68,8
20260529,0007,109.66,109.66,109.66,109.66,20
20260529,0008,109.66,109.66,109.66,109.66,2
20260529,0014,109.66,109.66,109.66,109.66,1
20260529,0015,109.64,109.64,109.64,109.64,5
20260529,0020,109.64,109.66,109.64,109.66,5
20260529,0023,109.64,109.64,109.64,109.64,3
20260529,0027,109.64,109.64,109.62,109.62,33
20260529,0029,109.62,109.66,109.62,109.66,83
20260529,0030,109.66,109.68,109.66,109.68,35
20260529,0031,109.66,109.68,109.66,109.66,274
20260529,0032,109.64,109.64,109.62,109.62,14
20260529,0033,109.62,109.62,109.62,109.62,5
20260529,0034,109.64,109.64,109.64,109.64,6
20260529,0040,109.60,109.60,109.60,109.60,3
20260529,0045,109.62,109.62,109.62,109.62,7
20260529,0046,109.62,109.62,109.62,109.62,6
20260529,0049,109.64,109.64,109.64,109.64,3
20260529,0050,109.64,109.64,109.64,109.64,5
20260529,0051,109.62,109.62,109.62,109.62,4
20260529,0052,109.62,109.62,109.62,109.62,3
20260529,0053,109.62,109.62,109.62,109.62,3
20260529,0054,109.62,109.62,109.62,109.62,1
20260529,0055,109.62,109.62,109.62,109.62,5
20260529,0056,109.64,109.64,109.64,109.64,7
20260529,0057,109.64,109.64,109.62,109.62,11
20260529,0058,109.62,109.62,109.62,109.62,5
20260529,0059,109.64,109.64,109.64,109.64,5
20260529,0100,109.66,109.68,109.62,109.62,81
20260529,0101,109.64,109.64,109.56,109.56,132
20260529,0102,109.58,109.60,109.58,109.60,25
20260529,0103,109.58,109.60,109.56,109.56,40
20260529,0104,109.56,109.58,109.56,109.58,99
20260529,0105,109.58,109.58,109.58,109.58,20
20260529,0106,109.58,109.60,109.58,109.60,46
20260529,0107,109.58,109.58,109.58,109.58,38
20260529,0108,109.58,109.58,109.54,109.54,29
20260529,0109,109.56,109.56,109.56,109.56,10
20260529,0110,109.56,109.56,109.52,109.52,28
20260529,0111,109.54,109.56,109.54,109.56,81
20260529,0112,109.54,109.56,109.54,109.56,3
20260529,0113,109.54,109.54,109.54,109.54,76
20260529,0114,109.54,109.58,109.54,109.58,39
20260529,0115,109.56,109.56,109.56,109.56,32
20260529,0116,109.54,109.54,109.54,109.54,22
20260529,0117,109.52,109.52,109.50,109.50,44
20260529,0118,109.50,109.52,109.50,109.52,26
20260529,0119,109.52,109.52,109.52,109.52,28
20260529,0120,109.52,109.52,109.52,109.52,3
20260529,0121,109.52,109.54,109.52,109.54,32
20260529,0122,109.54,109.56,109.54,109.56,28
20260529,0123,109.56,109.56,109.56,109.56,14
20260529,0124,109.56,109.56,109.56,109.56,26
20260529,0125,109.56,109.56,109.54,109.56,8
20260529,0126,109.56,109.58,109.56,109.58,33
20260529,0127,109.56,109.56,109.56,109.56,40
20260529,0128,109.54,109.54,109.54,109.54,15
20260529,0129,109.54,109.54,109.52,109.54,156
20260529,0130,109.52,109.54,109.50,109.54,205
20260529,0131,109.54,109.56,109.54,109.54,37
20260529,0132,109.54,109.56,109.54,109.56,42
20260529,0133,109.54,109.54,109.52,109.52,23
20260529,0134,109.52,109.52,109.52,109.52,17
20260529,0135,109.50,109.52,109.50,109.50,56
20260529,0136,109.50,109.50,109.50,109.50,4
20260529,0137,109.48,109.48,109.46,109.46,71
20260529,0138,109.46,109.50,109.44,109.48,118
20260529,0139,109.48,109.48,109.44,109.44,15
20260529,0140,109.46,109.46,109.46,109.46,42
20260529,0141,109.44,109.44,109.44,109.44,24
20260529,0142,109.44,109.44,109.44,109.44,95
20260529,0143,109.46,109.46,109.42,109.42,43
20260529,0144,109.42,109.46,109.42,109.44,149
20260529,0145,109.44,109.50,109.44,109.48,357
20260529,0146,109.48,109.48,109.46,109.46,17
20260529,0147,109.46,109.48,109.46,109.48,23
20260529,0148,109.46,109.46,109.46,109.46,12
20260529,0149,109.46,109.46,109.46,109.46,33
20260529,0150,109.46,109.46,109.44,109.44,31
20260529,0151,109.44,109.46,109.44,109.46,22
20260529,0152,109.46,109.46,109.46,109.46,9
20260529,0153,109.46,109.46,109.46,109.46,22
20260529,0154,109.46,109.48,109.46,109.48,80
20260529,0155,109.48,109.48,109.48,109.48,19
20260529,0156,109.48,109.48,109.46,109.46,31
20260529,0157,109.48,109.48,109.48,109.48,8
20260529,0158,109.48,109.48,109.48,109.48,30
20260529,0159,109.46,109.48,109.46,109.46,119
20260529,0200,109.48,109.50,109.44,109.48,467
20260529,0201,109.48,109.48,109.44,109.44,265
20260529,0202,109.42,109.42,109.40,109.40,311
20260529,0203,109.38,109.38,109.38,109.38,155
20260529,0204,109.40,109.40,109.36,109.36,288
20260529,0205,109.36,109.36,109.36,109.36,173
20260529,0206,109.34,109.34,109.34,109.34,107
20260529,0207,109.32,109.38,109.32,109.34,157
20260529,0208,109.34,109.36,109.34,109.36,56
20260529,0209,109.36,109.38,109.36,109.36,123
20260529,0210,109.34,109.34,109.34,109.34,97
20260529,0211,109.34,109.36,109.34,109.36,141
20260529,0212,109.36,109.36,109.34,109.36,17
20260529,0213,109.36,109.36,109.34,109.34,39
20260529,0214,109.34,109.34,109.34,109.34,98
20260529,0215,109.34,109.34,109.30,109.30,417
20260529,0216,109.30,109.32,109.28,109.32,370
20260529,0217,109.32,109.34,109.32,109.32,23
20260529,0218,109.32,109.32,109.30,109.30,47
20260529,0219,109.30,109.34,109.30,109.32,125
20260529,0220,109.32,109.36,109.32,109.36,154
20260529,0221,109.34,109.34,109.32,109.32,90
20260529,0222,109.32,109.34,109.32,109.34,211
20260529,0223,109.34,109.34,109.34,109.34,259
20260529,0224,109.34,109.34,109.32,109.34,60
20260529,0225,109.32,109.34,109.30,109.32,108
20260529,0226,109.32,109.34,109.32,109.34,107
20260529,0227,109.34,109.34,109.34,109.34,12
20260529,0228,109.34,109.38,109.34,109.34,232
20260529,0229,109.34,109.34,109.34,109.34,2
20260529,0230,109.36,109.38,109.34,109.38,129
20260529,0231,109.38,109.40,109.38,109.38,693
20260529,0232,109.38,109.38,109.34,109.34,87
20260529,0233,109.34,109.36,109.34,109.36,279
20260529,0234,109.36,109.36,109.34,109.36,152
20260529,0235,109.36,109.36,109.34,109.34,405
20260529,0236,109.34,109.34,109.32,109.34,523
20260529,0237,109.34,109.34,109.34,109.34,52
20260529,0238,109.34,109.34,109.34,109.34,150
20260529,0239,109.34,109.34,109.32,109.32,7
20260529,0240,109.32,109.34,109.32,109.32,78
20260529,0241,109.32,109.34,109.32,109.32,125
20260529,0242,109.32,109.32,109.32,109.32,1
20260529,0243,109.32,109.34,109.32,109.34,111
20260529,0244,109.32,109.36,109.32,109.36,279
20260529,0245,109.36,109.36,109.34,109.36,199
20260529,0246,109.36,109.38,109.36,109.36,234
20260529,0247,109.36,109.36,109.36,109.36,20
20260529,0248,109.36,109.40,109.36,109.40,226
20260529,0249,109.40,109.40,109.40,109.40,33
20260529,0250,109.40,109.40,109.36,109.38,349
20260529,0251,109.36,109.38,109.36,109.38,55
20260529,0252,109.38,109.40,109.36,109.36,48
20260529,0253,109.36,109.36,109.34,109.34,198
20260529,0254,109.34,109.36,109.34,109.36,108
20260529,0255,109.34,109.34,109.32,109.34,475
20260529,0256,109.34,109.34,109.32,109.32,82
20260529,0257,109.32,109.32,109.32,109.32,66
20260529,0258,109.30,109.32,109.30,109.32,54
20260529,0259,109.32,109.32,109.32,109.32,124
20260529,0300,109.34,109.58,109.34,109.54,1601
20260529,0301,109.54,109.56,109.50,109.54,519
20260529,0302,109.54,109.54,109.50,109.52,265
20260529,0303,109.52,109.54,109.50,109.52,368
20260529,0304,109.50,109.50,109.42,109.42,221
20260529,0305,109.40,109.48,109.40,109.46,328
20260529,0306,109.48,109.52,109.44,109.44,460
20260529,0307,109.44,109.44,109.42,109.42,153
20260529,0308,109.44,109.44,109.42,109.44,247
20260529,0309,109.44,109.46,109.44,109.46,145
20260529,0310,109.46,109.46,109.44,109.44,175
20260529,0311,109.42,109.42,109.42,109.42,44
20260529,0312,109.42,109.44,109.42,109.44,115
20260529,0313,109.42,109.42,109.40,109.40,113
20260529,0314,109.38,109.42,109.38,109.40,184
20260529,0315,109.40,109.42,109.40,109.40,86
20260529,0316,109.40,109.42,109.38,109.38,157
20260529,0317,109.38,109.38,109.36,109.36,273
20260529,0318,109.36,109.38,109.34,109.38,506
20260529,0319,109.38,109.40,109.38,109.38,210
20260529,0320,109.38,109.38,109.36,109.36,156
20260529,0321,109.36,109.38,109.34,109.38,238
20260529,0322,109.36,109.38,109.36,109.36,190
20260529,0323,109.34,109.36,109.32,109.34,229
20260529,0324,109.34,109.38,109.32,109.38,303
20260529,0325,109.38,109.38,109.38,109.38,21
20260529,0326,109.36,109.36,109.36,109.36,26
20260529,0327,109.38,109.38,109.36,109.38,107
20260529,0328,109.38,109.38,109.38,109.38,142
20260529,0329,109.38,109.40,109.38,109.40,38
20260529,0330,109.40,109.42,109.38,109.40,273
20260529,0331,109.40,109.40,109.40,109.40,13
20260529,0332,109.40,109.42,109.40,109.40,133
20260529,0333,109.42,109.42,109.40,109.40,56
20260529,0334,109.40,109.40,109.38,109.40,131
20260529,0335,109.38,109.40,109.38,109.40,269
20260529,0336,109.40,109.40,109.38,109.38,49
20260529,0337,109.38,109.38,109.36,109.38,381
20260529,0338,109.40,109.40,109.38,109.40,126
20260529,0339,109.42,109.44,109.42,109.44,37
20260529,0340,109.44,109.44,109.42,109.42,120
20260529,0341,109.44,109.46,109.44,109.46,245
20260529,0342,109.46,109.46,109.44,109.46,130
20260529,0343,109.48,109.48,109.48,109.48,86
20260529,0344,109.48,109.50,109.48,109.50,157
20260529,0345,109.50,109.52,109.50,109.52,292
20260529,0346,109.50,109.50,109.48,109.50,199
20260529,0347,109.50,109.50,109.48,109.48,33
20260529,0348,109.48,109.48,109.46,109.46,123
20260529,0349,109.46,109.46,109.46,109.46,301
20260529,0350,109.46,109.48,109.44,109.48,167
20260529,0351,109.48,109.48,109.48,109.48,47
20260529,0352,109.48,109.50,109.48,109.48,515
20260529,0353,109.48,109.52,109.48,109.50,323
20260529,0354,109.50,109.54,109.50,109.52,449
20260529,0355,109.52,109.54,109.52,109.54,711
20260529,0356,109.54,109.58,109.54,109.56,308
20260529,0357,109.56,109.56,109.54,109.56,268
20260529,0358,109.54,109.56,109.54,109.56,53
20260529,0359,109.54,109.56,109.54,109.54,371
20260529,0400,109.54,109.56,109.54,109.56,489
20260529,0401,109.56,109.58,109.56,109.56,238
20260529,0402,109.56,109.58,109.56,109.58,211
20260529,0403,109.58,109.58,109.56,109.58,194
20260529,0404,109.56,109.58,109.56,109.56,144
20260529,0405,109.56,109.56,109.56,109.56,140
20260529,0406,109.56,109.56,109.56,109.56,3
20260529,0407,109.58,109.58,109.56,109.58,297
20260529,0408,109.60,109.60,109.58,109.58,90
20260529,0409,109.58,109.62,109.58,109.60,303
20260529,0410,109.60,109.62,109.60,109.60,80
20260529,0411,109.60,109.62,109.58,109.62,273
20260529,0412,109.62,109.62,109.62,109.62,122
20260529,0413,109.62,109.62,109.60,109.60,156
20260529,0414,109.62,109.62,109.60,109.60,275
20260529,0415,109.62,109.62,109.60,109.62,127
20260529,0416,109.62,109.64,109.62,109.64,98
20260529,0417,109.62,109.64,109.62,109.62,64
20260529,0418,109.62,109.64,109.62,109.64,151
20260529,0419,109.64,109.68,109.64,109.66,168
20260529,0420,109.66,109.66,109.66,109.66,323
20260529,0421,109.66,109.66,109.62,109.62,290
20260529,0422,109.62,109.64,109.62,109.62,204
20260529,0423,109.62,109.62,109.60,109.60,80
20260529,0424,109.60,109.62,109.60,109.60,80
20260529,0425,109.60,109.62,109.60,109.60,188
20260529,0426,109.60,109.60,109.58,109.60,510
20260529,0427,109.60,109.66,109.60,109.62,633
20260529,0428,109.64,109.64,109.64,109.64,193
20260529,0429,109.64,109.66,109.64,109.64,194
20260529,0430,109.64,109.66,109.64,109.66,25
20260529,0431,109.64,109.64,109.64,109.64,75
20260529,0432,109.62,109.64,109.62,109.64,172
20260529,0433,109.66,109.66,109.64,109.64,154
20260529,0434,109.64,109.64,109.62,109.62,201
20260529,0435,109.60,109.62,109.60,109.60,201
20260529,0436,109.60,109.62,109.60,109.62,130
20260529,0437,109.64,109.64,109.62,109.62,129
20260529,0438,109.62,109.62,109.62,109.62,2
20260529,0439,109.62,109.62,109.62,109.62,127
20260529,0440,109.62,109.64,109.62,109.64,40
20260529,0441,109.64,109.64,109.62,109.64,126
20260529,0442,109.64,109.64,109.62,109.62,106
20260529,0443,109.62,109.64,109.62,109.62,181
20260529,0444,109.62,109.62,109.62,109.62,124
20260529,0445,109.62,109.62,109.62,109.62,86
20260529,0446,109.64,109.64,109.64,109.64,109
20260529,0447,109.66,109.66,109.66,109.66,13
20260529,0448,109.64,109.64,109.62,109.62,113
20260529,0449,109.62,109.62,109.60,109.60,195
20260529,0450,109.60,109.60,109.60,109.60,460
20260529,0451,109.58,109.60,109.58,109.58,133
20260529,0452,109.58,109.58,109.56,109.56,51
20260529,0453,109.56,109.56,109.52,109.54,335
20260529,0454,109.54,109.54,109.50,109.54,211
20260529,0455,109.54,109.54,109.52,109.54,68
20260529,0456,109.52,109.52,109.50,109.52,265
20260529,0457,109.52,109.54,109.52,109.54,87
20260529,0458,109.54,109.56,109.52,109.56,264
20260529,0459,109.56,109.56,109.54,109.54,115
20260529,0500,109.54,109.54,109.50,109.52,138
20260529,0501,109.52,109.52,109.52,109.52,23
20260529,0502,109.54,109.54,109.54,109.54,56
20260529,0503,109.52,109.54,109.52,109.52,417
20260529,0504,109.54,109.54,109.54,109.54,30
20260529,0506,109.54,109.58,109.52,109.56,164
20260529,0507,109.58,109.58,109.56,109.56,462
20260529,0508,109.56,109.56,109.56,109.56,7
20260529,0509,109.54,109.54,109.52,109.52,280
20260529,0510,109.52,109.54,109.50,109.54,130
20260529,0511,109.54,109.54,109.54,109.54,4
20260529,0513,109.54,109.56,109.52,109.56,106
20260529,0514,109.56,109.56,109.54,109.56,75
20260529,0515,109.54,109.56,109.54,109.54,127
20260529,0516,109.54,109.56,109.54,109.54,128
20260529,0517,109.54,109.54,109.50,109.50,307
20260529,0518,109.50,109.52,109.50,109.50,73
20260529,0519,109.52,109.52,109.50,109.52,118
20260529,0520,109.52,109.54,109.52,109.54,30
20260529,0521,109.54,109.54,109.50,109.50,117
20260529,0522,109.50,109.50,109.48,109.50,207
20260529,0523,109.50,109.50,109.50,109.50,14
20260529,0524,109.48,109.50,109.48,109.50,40
20260529,0525,109.50,109.50,109.48,109.50,209
20260529,0526,109.50,109.52,109.50,109.50,189
20260529,0527,109.50,109.52,109.50,109.50,394
20260529,0528,109.52,109.52,109.52,109.52,229
20260529,0529,109.52,109.54,109.52,109.54,128
20260529,0530,109.54,109.56,109.54,109.54,156
20260529,0531,109.52,109.54,109.50,109.52,147
20260529,0532,109.50,109.52,109.50,109.52,219
20260529,0533,109.52,109.52,109.52,109.52,54
20260529,0534,109.52,109.54,109.52,109.54,229
20260529,0535,109.54,109.54,109.52,109.52,132
20260529,0536,109.54,109.56,109.54,109.56,116
20260529,0538,109.58,109.60,109.58,109.58,88
20260529,0539,109.56,109.56,109.56,109.56,292
20260529,0540,109.56,109.56,109.56,109.56,123
20260529,0541,109.56,109.56,109.56,109.56,32
20260529,0542,109.56,109.56,109.54,109.54,3
20260529,0543,109.56,109.58,109.56,109.58,423
20260529,0544,109.58,109.58,109.58,109.58,151
20260529,0545,109.60,109.64,109.60,109.62,282
20260529,0546,109.62,109.62,109.60,109.60,137
20260529,0547,109.58,109.60,109.58,109.58,67
20260529,0548,109.58,109.58,109.58,109.58,71
20260529,0549,109.58,109.58,109.58,109.58,141
20260529,0550,109.60,109.60,109.58,109.58,235
20260529,0551,109.60,109.60,109.60,109.60,25
20260529,0552,109.60,109.60,109.60,109.60,33
20260529,0553,109.58,109.58,109.58,109.58,112
20260529,0554,109.58,109.58,109.58,109.58,206
20260529,0555,109.58,109.58,109.54,109.56,165
20260529,0557,109.56,109.56,109.56,109.56,36
20260529,0558,109.56,109.56,109.52,109.54,165
20260529,0559,109.54,109.54,109.54,109.54,74
20260529,0600,109.56,109.58,109.56,109.56,72
20260529,0601,109.54,109.56,109.54,109.54,56
20260529,0602,109.54,109.54,109.50,109.50,32
20260529,0603,109.50,109.52,109.50,109.52,142
20260529,0604,109.52,109.52,109.50,109.50,64
20260529,0605,109.52,109.52,109.52,109.52,71
20260529,0606,109.52,109.52,109.48,109.48,278
20260529,0607,109.48,109.50,109.48,109.50,111
20260529,0608,109.52,109.52,109.48,109.48,43
20260529,0609,109.50,109.52,109.50,109.50,94
20260529,0610,109.50,109.50,109.50,109.50,56
20260529,0611,109.50,109.54,109.50,109.54,474
20260529,0612,109.52,109.54,109.52,109.54,432
20260529,0613,109.54,109.54,109.54,109.54,68
20260529,0614,109.56,109.56,109.56,109.56,116
20260529,0615,109.56,109.56,109.56,109.56,6
20260529,0616,109.56,109.56,109.56,109.56,107
20260529,0617,109.56,109.56,109.56,109.56,122
20260529,0618,109.56,109.56,109.54,109.54,2
20260529,0619,109.56,109.56,109.56,109.56,5
20260529,0620,109.56,109.58,109.56,109.56,118
20260529,0621,109.56,109.58,109.56,109.58,76
20260529,0622,109.58,109.58,109.56,109.56,27
20260529,0623,109.56,109.56,109.56,109.56,62
20260529,0624,109.56,109.56,109.56,109.56,140
20260529,0625,109.56,109.56,109.56,109.56,125
20260529,0626,109.54,109.54,109.54,109.54,61
20260529,0627,109.56,109.56,109.56,109.56,94
20260529,0628,109.56,109.56,109.52,109.54,225
20260529,0629,109.54,109.54,109.52,109.52,96
20260529,0630,109.52,109.52,109.50,109.50,347
20260529,0631,109.50,109.50,109.48,109.50,169
20260529,0632,109.50,109.52,109.50,109.52,127
20260529,0633,109.52,109.54,109.52,109.52,154
20260529,0634,109.50,109.50,109.50,109.50,120
20260529,0635,109.50,109.50,109.50,109.50,2
20260529,0636,109.52,109.52,109.52,109.52,1
20260529,0637,109.52,109.52,109.50,109.52,82
20260529,0638,109.50,109.52,109.50,109.52,422
20260529,0639,109.54,109.54,109.54,109.54,212
20260529,0640,109.54,109.56,109.54,109.56,378
20260529,0641,109.56,109.56,109.56,109.56,26
20260529,0642,109.56,109.58,109.56,109.58,37
20260529,0643,109.58,109.58,109.58,109.58,1
20260529,0644,109.56,109.58,109.56,109.56,95
20260529,0645,109.54,109.58,109.54,109.58,140
20260529,0646,109.58,109.60,109.58,109.60,162
20260529,0647,109.60,109.60,109.60,109.60,214
20260529,0648,109.60,109.60,109.60,109.60,102
20260529,0649,109.60,109.60,109.60,109.60,11
20260529,0650,109.58,109.60,109.58,109.60,248
20260529,0651,109.60,109.60,109.60,109.60,249
20260529,0652,109.60,109.60,109.50,109.50,1016
20260529,0653,109.50,109.58,109.48,109.58,599
20260529,0654,109.58,109.60,109.58,109.58,195
20260529,0655,109.58,109.60,109.58,109.58,155
20260529,0656,109.60,109.60,109.60,109.60,16
20260529,0657,109.58,109.60,109.58,109.60,53
20260529,0658,109.60,109.60,109.58,109.58,33
20260529,0659,109.60,109.60,109.58,109.58,121
20260529,0700,109.58,109.66,109.58,109.62,677
20260529,0701,109.62,109.62,109.58,109.58,189
20260529,0702,109.58,109.60,109.56,109.58,254
20260529,0703,109.58,109.60,109.58,109.58,188
20260529,0704,109.58,109.58,109.58,109.58,32
20260529,0705,109.58,109.58,109.52,109.54,258
20260529,0706,109.54,109.54,109.50,109.50,75
20260529,0707,109.50,109.50,109.48,109.48,123
20260529,0708,109.50,109.50,109.46,109.48,338
20260529,0709,109.50,109.50,109.46,109.48,448
20260529,0710,109.50,109.50,109.46,109.48,88
20260529,0711,109.48,109.48,109.46,109.48,87
20260529,0712,109.50,109.50,109.46,109.46,197
20260529,0713,109.46,109.50,109.46,109.50,123
20260529,0714,109.52,109.52,109.50,109.52,154
20260529,0715,109.50,109.54,109.48,109.54,127
20260529,0716,109.56,109.58,109.54,109.54,195
20260529,0717,109.54,109.56,109.54,109.56,14
20260529,0718,109.54,109.56,109.54,109.56,147
20260529,0719,109.56,109.56,109.56,109.56,191
20260529,0720,109.56,109.56,109.54,109.54,122
20260529,0721,109.52,109.54,109.52,109.54,77
20260529,0722,109.54,109.56,109.54,109.54,113
20260529,0723,109.54,109.54,109.54,109.54,26
20260529,0724,109.54,109.54,109.54,109.54,2
20260529,0725,109.52,109.52,109.50,109.50,85
20260529,0726,109.52,109.54,109.52,109.54,184
20260529,0727,109.52,109.52,109.50,109.52,102
20260529,0728,109.52,109.52,109.52,109.52,70
20260529,0729,109.52,109.52,109.52,109.52,173
20260529,0730,109.52,109.54,109.52,109.52,145
20260529,0731,109.52,109.58,109.52,109.56,179
20260529,0732,109.56,109.56,109.56,109.56,2
20260529,0733,109.56,109.56,109.38,109.46,1957
20260529,0734,109.48,109.48,109.46,109.46,252
20260529,0735,109.46,109.50,109.46,109.50,215
20260529,0736,109.48,109.48,109.48,109.48,107
20260529,0737,109.48,109.48,109.48,109.48,33
20260529,0738,109.48,109.50,109.48,109.50,95
20260529,0739,109.52,109.52,109.52,109.52,11
20260529,0740,109.50,109.50,109.50,109.50,166
20260529,0741,109.50,109.50,109.50,109.50,58
20260529,0742,109.48,109.50,109.48,109.48,154
20260529,0743,109.48,109.48,109.48,109.48,51
20260529,0744,109.48,109.52,109.48,109.50,219
20260529,0745,109.48,109.50,109.48,109.50,130
20260529,0746,109.52,109.52,109.48,109.50,94
20260529,0747,109.50,109.50,109.50,109.50,169
20260529,0748,109.52,109.52,109.50,109.50,25
20260529,0749,109.52,109.52,109.52,109.52,3
20260529,0750,109.52,109.58,109.52,109.58,167
20260529,0751,109.58,109.58,109.58,109.58,180
20260529,0752,109.58,109.60,109.58,109.58,315
20260529,0753,109.60,109.60,109.58,109.58,81
20260529,0754,109.58,109.62,109.58,109.58,282
20260529,0755,109.60,109.60,109.58,109.58,361
20260529,0756,109.58,109.60,109.58,109.60,83
20260529,0757,109.58,109.60,109.58,109.60,95
20260529,0758,109.58,109.58,109.54,109.54,232
20260529,0759,109.54,109.54,109.50,109.50,129
20260529,0800,109.50,109.52,109.50,109.50,317
20260529,0801,109.50,109.56,109.50,109.56,397
20260529,0802,109.56,109.58,109.56,109.58,288
20260529,0803,109.60,109.62,109.60,109.60,232
20260529,0804,109.62,109.62,109.60,109.60,116
20260529,0805,109.60,109.60,109.60,109.60,152
20260529,0806,109.60,109.60,109.54,109.54,289
20260529,0807,109.54,109.56,109.54,109.56,467
20260529,0808,109.56,109.58,109.56,109.58,20
20260529,0809,109.56,109.56,109.54,109.54,178
20260529,0810,109.56,109.56,109.56,109.56,144
20260529,0811,109.54,109.58,109.54,109.58,423
20260529,0812,109.56,109.58,109.56,109.58,139
20260529,0813,109.56,109.56,109.54,109.54,92
20260529,0814,109.54,109.54,109.52,109.52,69
20260529,0815,109.52,109.54,109.50,109.50,135
20260529,0816,109.50,109.52,109.50,109.52,188
20260529,0817,109.52,109.54,109.52,109.54,87
20260529,0818,109.54,109.56,109.54,109.54,310
20260529,0819,109.54,109.54,109.54,109.54,26
20260529,0820,109.54,109.54,109.52,109.52,143
20260529,0821,109.52,109.54,109.52,109.52,338
20260529,0822,109.52,109.54,109.52,109.52,144
20260529,0823,109.52,109.52,109.52,109.52,59
20260529,0824,109.52,109.52,109.50,109.52,111
20260529,0825,109.52,109.52,109.50,109.50,259
20260529,0826,109.50,109.52,109.50,109.52,100
20260529,0827,109.52,109.52,109.52,109.52,211
20260529,0828,109.50,109.54,109.50,109.52,394
20260529,0829,109.52,109.54,109.52,109.52,279
20260529,0830,109.52,109.56,109.50,109.52,324
20260529,0831,109.52,109.54,109.52,109.52,249
20260529,0832,109.52,109.54,109.52,109.54,79
20260529,0833,109.54,109.54,109.48,109.50,221
20260529,0834,109.50,109.50,109.48,109.48,304
20260529,0835,109.48,109.48,109.46,109.46,146
20260529,0836,109.46,109.48,109.46,109.46,214
20260529,0837,109.46,109.48,109.44,109.48,268
20260529,0838,109.48,109.48,109.48,109.48,184
20260529,0839,109.48,109.48,109.48,109.48,121
20260529,0840,109.50,109.52,109.50,109.50,108
20260529,0841,109.52,109.52,109.52,109.52,109
20260529,0842,109.52,109.52,109.50,109.50,240
20260529,0843,109.48,109.48,109.48,109.48,91
20260529,0844,109.48,109.48,109.46,109.48,181
20260529,0845,109.48,109.48,109.42,109.46,686
20260529,0846,109.44,109.44,109.44,109.44,149
20260529,0847,109.44,109.46,109.44,109.44,342
20260529,0848,109.44,109.46,109.42,109.42,102
20260529,0849,109.40,109.44,109.40,109.44,438
20260529,0850,109.44,109.46,109.42,109.46,434
20260529,0851,109.46,109.46,109.44,109.46,248
20260529,0852,109.46,109.48,109.44,109.46,301
20260529,0853,109.46,109.48,109.46,109.46,466
20260529,0854,109.46,109.46,109.46,109.46,92
20260529,0855,109.48,109.48,109.48,109.48,1
20260529,0856,109.46,109.46,109.44,109.44,390
20260529,0857,109.46,109.46,109.46,109.46,48
20260529,0858,109.46,109.46,109.44,109.44,350
20260529,0859,109.42,109.42,109.40,109.40,118
20260529,0900,109.40,109.42,109.38,109.42,260
20260529,0901,109.42,109.46,109.42,109.46,137
20260529,0902,109.46,109.46,109.42,109.42,140
20260529,0903,109.42,109.42,109.40,109.40,106
20260529,0904,109.42,109.42,109.42,109.42,233
20260529,0905,109.44,109.46,109.42,109.46,260
20260529,0906,109.46,109.46,109.44,109.46,305
20260529,0907,109.44,109.46,109.44,109.44,968
20260529,0908,109.44,109.48,109.44,109.46,236
20260529,0909,109.46,109.48,109.46,109.46,260
20260529,0910,109.48,109.50,109.48,109.48,300
20260529,0911,109.48,109.52,109.48,109.52,778
20260529,0912,109.52,109.54,109.50,109.54,283
20260529,0913,109.54,109.54,109.50,109.50,1076
20260529,0914,109.50,109.52,109.50,109.50,361
20260529,0915,109.50,109.52,109.48,109.48,745
20260529,0916,109.50,109.54,109.50,109.52,295
20260529,0917,109.52,109.54,109.50,109.52,295
20260529,0918,109.54,109.58,109.54,109.58,360
20260529,0919,109.58,109.60,109.56,109.60,639
20260529,0920,109.60,109.60,109.58,109.60,171
20260529,0921,109.60,109.60,109.56,109.58,470
20260529,0922,109.58,109.60,109.58,109.58,204
20260529,0923,109.58,109.62,109.58,109.62,494
20260529,0924,109.60,109.64,109.60,109.64,486
20260529,0925,109.62,109.64,109.60,109.64,429
20260529,0926,109.64,109.66,109.62,109.62,1016
20260529,0927,109.62,109.62,109.60,109.62,439
20260529,0928,109.60,109.62,109.60,109.60,306
20260529,0929,109.60,109.62,109.60,109.62,68
20260529,0930,109.62,109.62,109.60,109.60,253
20260529,0931,109.60,109.68,109.60,109.66,1035
20260529,0932,109.68,109.70,109.66,109.70,726
20260529,0933,109.70,109.72,109.68,109.70,374
20260529,0934,109.68,109.70,109.68,109.70,645
20260529,0935,109.68,109.70,109.68,109.70,582
20260529,0936,109.68,109.76,109.68,109.74,1004
20260529,0937,109.74,109.74,109.68,109.68,456
20260529,0938,109.68,109.74,109.68,109.74,752
20260529,0939,109.74,109.76,109.70,109.72,1037
20260529,0940,109.74,109.74,109.70,109.70,474
20260529,0941,109.70,109.76,109.70,109.76,571
20260529,0942,109.76,109.78,109.76,109.76,1094
20260529,0943,109.78,109.78,109.74,109.76,667
20260529,0944,109.76,109.80,109.76,109.78,320
20260529,0945,109.76,109.82,109.76,109.80,840
20260529,0946,109.78,109.82,109.76,109.80,983
20260529,0947,109.82,109.84,109.78,109.78,759
20260529,0948,109.80,109.82,109.80,109.82,342
20260529,0949,109.82,109.84,109.80,109.82,849
20260529,0950,109.82,109.84,109.80,109.82,519
20260529,0951,109.82,110.00,109.82,109.90,3806
20260529,0952,109.90,109.94,109.88,109.88,1120
20260529,0953,109.90,109.98,109.90,109.92,1352
20260529,0954,109.92,109.92,109.84,109.86,1061
20260529,0955,109.84,109.90,109.84,109.88,933
20260529,0956,109.88,109.94,109.88,109.94,938
20260529,0957,109.94,109.98,109.94,109.96,919
20260529,0958,109.94,109.98,109.92,109.96,817
20260529,0959,109.96,110.00,109.96,109.98,992
20260529,1000,109.98,110.10,109.98,110.06,1809
20260529,1001,110.04,110.10,110.02,110.06,1782
20260529,1002,110.04,110.08,109.98,110.02,1938
20260529,1003,110.02,110.08,110.02,110.08,1259
20260529,1004,110.08,110.08,110.04,110.06,1052
20260529,1005,110.04,110.08,110.02,110.02,1621
20260529,1006,110.00,110.02,109.98,110.00,1065
20260529,1007,110.02,110.10,110.02,110.10,1739
20260529,1008,110.08,110.14,110.08,110.14,1420
20260529,1009,110.12,110.18,110.12,110.14,2085
20260529,1010,110.16,110.20,110.14,110.20,1874
20260529,1011,110.20,110.24,110.18,110.18,2241
20260529,1012,110.18,110.22,110.16,110.16,1905
20260529,1013,110.16,110.20,110.12,110.16,3631
20260529,1014,110.16,110.16,110.06,110.10,10573
20260529,1015,110.12,110.16,110.10,110.14,2391
20260529,1016,110.14,110.16,110.12,110.12,1049
20260529,1017,110.12,110.18,110.12,110.18,536
20260529,1018,110.18,110.18,110.14,110.16,477
20260529,1019,110.14,110.18,110.14,110.14,738
20260529,1020,110.16,110.16,110.12,110.12,331
20260529,1021,110.10,110.14,110.10,110.12,968
20260529,1022,110.14,110.16,110.12,110.14,435
20260529,1023,110.12,110.12,110.10,110.12,727
20260529,1024,110.12,110.14,110.10,110.12,347
20260529,1025,110.12,110.12,110.10,110.10,820
20260529,1026,110.10,110.12,110.10,110.10,170
20260529,1027,110.12,110.12,110.08,110.08,404
20260529,1028,110.08,110.08,110.08,110.08,242
20260529,1029,110.08,110.08,110.04,110.04,364
20260529,1030,110.04,110.06,110.02,110.04,432
20260529,1031,110.02,110.02,110.00,110.02,412
20260529,1032,110.02,110.02,110.00,110.00,480
20260529,1033,110.00,110.02,110.00,110.02,107
20260529,1034,110.00,110.02,109.98,109.98,376
20260529,1035,109.98,109.98,109.96,109.96,618
20260529,1036,109.96,109.98,109.94,109.94,534
20260529,1037,109.96,109.96,109.90,109.90,552
20260529,1038,109.90,109.94,109.90,109.92,296
20260529,1039,109.90,109.92,109.90,109.90,539
20260529,1040,109.92,109.94,109.92,109.94,186
20260529,1041,109.94,109.96,109.88,109.90,878
20260529,1042,109.90,109.90,109.86,109.86,428
20260529,1043,109.86,109.86,109.84,109.86,195
20260529,1044,109.84,109.88,109.84,109.88,323
20260529,1045,109.88,109.90,109.88,109.88,554
20260529,1046,109.88,109.88,109.86,109.86,99
20260529,1047,109.86,109.86,109.84,109.84,58
20260529,1048,109.86,109.86,109.84,109.86,122
20260529,1049,109.86,109.88,109.86,109.88,111
20260529,1050,109.88,109.88,109.84,109.84,15
20260529,1051,109.88,109.88,109.88,109.88,2
20260529,1052,109.88,109.88,109.86,109.86,175
20260529,1053,109.86,109.88,109.86,109.86,80
20260529,1054,109.86,109.90,109.86,109.88,197
20260529,1055,109.88,109.90,109.88,109.90,151
20260529,1056,109.90,109.92,109.90,109.92,25
20260529,1057,109.90,109.90,109.90,109.90,55
20260529,1058,109.90,109.90,109.90,109.90,169
20260529,1059,109.90,109.92,109.88,109.90,215
20260529,1100,109.90,109.92,109.90,109.92,350
20260529,1101,109.90,109.90,109.90,109.90,147
20260529,1102,109.92,109.92,109.88,109.88,77
20260529,1103,109.90,109.90,109.88,109.88,126
20260529,1104,109.88,109.90,109.86,109.88,97
20260529,1105,109.88,109.88,109.88,109.88,3
20260529,1106,109.86,109.86,109.86,109.86,230
20260529,1107,109.86,109.86,109.86,109.86,14
20260529,1108,109.86,109.88,109.86,109.86,71
20260529,1109,109.84,109.84,109.82,109.82,91
20260529,1110,109.84,109.88,109.84,109.86,68
20260529,1111,109.86,109.86,109.86,109.86,27
20260529,1112,109.86,109.88,109.86,109.86,100
20260529,1113,109.84,109.84,109.82,109.84,290
20260529,1114,109.84,109.86,109.84,109.84,123
20260529,1115,109.86,109.86,109.86,109.86,151
20260529,1116,109.86,109.86,109.86,109.86,86
20260529,1117,109.86,109.86,109.86,109.86,69
20260529,1118,109.86,109.86,109.84,109.84,345
20260529,1119,109.84,109.84,109.84,109.84,6
20260529,1120,109.82,109.82,109.82,109.82,106
20260529,1121,109.82,109.84,109.82,109.84,152
20260529,1122,109.84,109.84,109.84,109.84,107
20260529,1124,109.84,109.84,109.84,109.84,32
20260529,1125,109.84,109.84,109.82,109.82,101
20260529,1126,109.82,109.82,109.82,109.82,3
20260529,1129,109.84,109.84,109.82,109.82,122
20260529,1130,109.84,109.84,109.84,109.84,35
20260529,1131,109.84,109.90,109.84,109.88,512
20260529,1132,109.86,109.88,109.86,109.86,79
20260529,1133,109.88,109.88,109.86,109.86,136
20260529,1134,109.86,109.86,109.84,109.84,41
20260529,1135,109.84,109.84,109.84,109.84,4
20260529,1137,109.86,109.90,109.86,109.86,273
20260529,1138,109.86,109.86,109.86,109.86,1
20260529,1139,109.88,109.88,109.88,109.88,50
20260529,1140,109.90,109.90,109.90,109.90,52
20260529,1141,109.88,109.88,109.88,109.88,20
20260529,1142,109.88,109.90,109.88,109.88,82
20260529,1144,109.88,109.88,109.88,109.88,22
20260529,1145,109.88,109.90,109.88,109.88,145
20260529,1146,109.86,109.86,109.86,109.86,57
20260529,1147,109.86,109.86,109.86,109.86,6
20260529,1148,109.86,109.88,109.86,109.88,16
20260529,1149,109.88,109.88,109.88,109.88,60
20260529,1150,109.86,109.86,109.84,109.86,36
20260529,1152,109.86,109.86,109.86,109.86,5
20260529,1153,109.86,109.86,109.86,109.86,45
20260529,1154,109.84,109.86,109.84,109.86,7
20260529,1155,109.84,109.84,109.84,109.84,1
20260529,1156,109.84,109.84,109.84,109.84,24
20260529,1158,109.84,109.84,109.84,109.84,2
20260529,1159,109.86,109.86,109.84,109.84,114
20260529,1200,109.84,109.86,109.84,109.84,32
20260529,1201,109.84,109.84,109.84,109.84,67
20260529,1202,109.84,109.84,109.84,109.84,1
20260529,1203,109.86,109.86,109.86,109.86,148
20260529,1204,109.84,109.84,109.84,109.84,8
20260529,1205,109.84,109.86,109.84,109.84,78
20260529,1206,109.84,109.84,109.84,109.84,11
20260529,1207,109.84,109.86,109.84,109.86,89
20260529,1209,109.84,109.84,109.84,109.84,8
20260529,1210,109.84,109.84,109.82,109.82,105
20260529,1211,109.82,109.82,109.82,109.82,23
20260529,1212,109.80,109.80,109.80,109.80,21
20260529,1214,109.80,109.80,109.80,109.80,123
20260529,1216,109.78,109.80,109.78,109.80,13
20260529,1217,109.80,109.80,109.80,109.80,17
20260529,1218,109.80,109.80,109.80,109.80,6
20260529,1221,109.80,109.80,109.74,109.78,647
20260529,1223,109.76,109.76,109.76,109.76,22
20260529,1224,109.76,109.78,109.76,109.78,212
20260529,1228,109.76,109.76,109.76,109.76,42
20260529,1229,109.76,109.76,109.74,109.74,23
20260529,1232,109.76,109.76,109.76,109.76,18
20260529,1233,109.76,109.76,109.76,109.76,24
20260529,1234,109.76,109.76,109.76,109.76,10
20260529,1235,109.76,109.76,109.76,109.76,2
20260529,1238,109.76,109.76,109.76,109.76,9
20260529,1243,109.74,109.74,109.74,109.74,12
20260529,1245,109.72,109.72,109.72,109.72,22
20260529,1246,109.72,109.72,109.72,109.72,4
20260529,1247,109.72,109.72,109.72,109.72,8
20260529,1248,109.72,109.72,109.72,109.72,1
20260529,1249,109.72,109.72,109.72,109.72,3
20260529,1250,109.72,109.72,109.72,109.72,22
20260529,1251,109.72,109.72,109.72,109.72,19
20260529,1253,109.70,109.70,109.70,109.70,35
20260529,1254,109.68,109.68,109.66,109.66,175
20260529,1257,109.68,109.70,109.68,109.70,66
20260529,1259,109.70,109.70,109.70,109.70,48
20260529,1300,109.68,109.68,109.68,109.68,48
20260529,1303,109.68,109.68,109.68,109.68,52
20260529,1304,109.68,109.68,109.68,109.68,21
20260529,1306,109.68,109.68,109.68,109.68,25
20260529,1309,109.68,109.68,109.68,109.68,5
20260529,1310,109.68,109.68,109.68,109.68,6
20260529,1312,109.70,109.70,109.70,109.70,4
20260529,1313,109.70,109.70,109.70,109.70,8
20260529,1314,109.70,109.70,109.70,109.70,3
20260529,1315,109.70,109.70,109.70,109.70,3
20260529,1316,109.70,109.70,109.70,109.70,39
20260529,1317,109.70,109.70,109.70,109.70,1
20260529,1318,109.70,109.70,109.70,109.70,145
20260529,1319,109.70,109.70,109.70,109.70,17
20260529,1320,109.72,109.72,109.72,109.72,20
20260529,1326,109.70,109.70,109.70,109.70,2
20260529,1328,109.70,109.70,109.70,109.70,1
20260529,1330,109.72,109.72,109.72,109.72,2
20260529,1333,109.72,109.72,109.72,109.72,10
20260529,1334,109.72,109.72,109.72,109.72,1
20260529,1335,109.72,109.72,109.72,109.72,4
20260529,1336,109.74,109.74,109.74,109.74,3
20260529,1337,109.74,109.74,109.72,109.72,21
20260529,1338,109.72,109.72,109.72,109.72,6
20260529,1339,109.72,109.72,109.72,109.72,2
20260529,1342,109.70,109.70,109.70,109.70,5
20260529,1345,109.70,109.70,109.60,109.60,412
20260529,1346,109.60,109.62,109.60,109.60,60
20260529,1347,109.60,109.60,109.60,109.60,25
20260529,1348,109.60,109.60,109.60,109.60,32
20260529,1350,109.62,109.62,109.62,109.62,53
20260529,1352,109.62,109.62,109.62,109.62,24
20260529,1355,109.62,109.62,109.62,109.62,30
20260529,1357,109.62,109.62,109.58,109.58,93
20260529,1358,109.58,109.58,109.58,109.58,30
20260529,1359,109.58,109.58,109.58,109.58,98
20260529,1400,109.58,109.58,109.58,109.58,44
20260529,1401,109.60,109.60,109.60,109.60,121
20260529,1402,109.60,109.62,109.60,109.62,19
20260529,1404,109.60,109.62,109.60,109.62,94
20260529,1405,109.62,109.62,109.62,109.62,4
20260529,1407,109.62,109.62,109.62,109.62,75
20260529,1409,109.64,109.64,109.64,109.64,23
20260529,1410,109.64,109.64,109.64,109.64,8
20260529,1411,109.62,109.62,109.62,109.62,31
20260529,1419,109.62,109.62,109.62,109.62,8
20260529,1420,109.60,109.60,109.60,109.60,6
20260529,1424,109.62,109.62,109.62,109.62,14
20260529,1426,109.62,109.62,109.62,109.62,15
20260529,1427,109.62,109.62,109.62,109.62,6
20260529,1428,109.62,109.62,109.62,109.62,3
20260529,1430,109.64,109.64,109.64,109.64,16
20260529,1431,109.64,109.64,109.64,109.64,3
20260529,1433,109.62,109.62,109.62,109.62,1
20260529,1434,109.64,109.64,109.64,109.64,1
20260529,1435,109.64,109.64,109.64,109.64,8
20260529,1436,109.64,109.64,109.64,109.64,17
20260529,1437,109.64,109.64,109.64,109.64,4
20260529,1438,109.62,109.62,109.62,109.62,8
20260529,1439,109.64,109.66,109.64,109.64,10
20260529,1440,109.64,109.64,109.64,109.64,20
20260529,1441,109.62,109.62,109.62,109.62,6
20260529,1443,109.60,109.60,109.60,109.60,3
20260529,1445,109.60,109.60,109.60,109.60,19
20260529,1446,109.58,109.60,109.58,109.60,16
20260529,1447,109.60,109.62,109.60,109.62,53
20260529,1448,109.62,109.64,109.62,109.64,19
20260529,1449,109.64,109.64,109.62,109.64,15
20260529,1450,109.64,109.64,109.64,109.64,23
20260529,1451,109.62,109.62,109.62,109.62,1
20260529,1452,109.64,109.64,109.64,109.64,2
20260529,1453,109.66,109.66,109.66,109.66,7
20260529,1454,109.64,109.64,109.64,109.64,8
20260529,1455,109.64,109.68,109.64,109.68,63
20260529,1456,109.66,109.66,109.64,109.64,22
20260529,1457,109.64,109.66,109.64,109.64,28
20260529,1458,109.64,109.64,109.60,109.62,20
20260529,1459,109.62,109.66,109.60,109.66,54
20260531,1915,109.44,109.56,109.44,109.56,129
20260531,1916,109.56,109.56,109.50,109.50,18
20260531,1917,109.50,109.50,109.46,109.46,3
20260531,1918,109.46,109.46,109.44,109.44,18
20260531,1919,109.46,109.48,109.46,109.48,108
20260531,1920,109.48,109.48,109.46,109.46,16
20260531,1921,109.46,109.46,109.46,109.46,2
20260531,1926,109.48,109.48,109.48,109.48,4
20260531,1928,109.48,109.48,109.48,109.48,4
20260531,1930,109.46,109.46,109.46,109.46,6
20260531,1931,109.48,109.48,109.48,109.48,2
20260531,1932,109.48,109.48,109.48,109.48,5
20260531,1933,109.48,109.48,109.46,109.46,17
20260531,1934,109.48,109.48,109.48,109.48,7
20260531,1936,109.48,109.48,109.48,109.48,6
20260531,1937,109.48,109.50,109.48,109.50,2
20260531,1939,109.48,109.48,109.48,109.48,1
20260531,1942,109.50,109.50,109.50,109.50,1
20260531,1949,109.48,109.48,109.48,109.48,6
20260531,1953,109.48,109.48,109.48,109.48,1
20260531,1954,109.48,109.48,109.48,109.48,4
20260531,1959,109.48,109.48,109.48,109.48,4
20260531,2000,109.48,109.50,109.46,109.46,55
20260531,2001,109.46,109.46,109.44,109.44,6
20260531,2002,109.46,109.46,109.46,109.46,1
20260531,2004,109.46,109.46,109.46,109.46,3
20260531,2005,109.44,109.44,109.44,109.44,3
20260531,2007,109.42,109.42,109.42,109.42,8
20260531,2008,109.44,109.44,109.42,109.42,2
20260531,2017,109.42,109.42,109.42,109.42,1
20260531,2020,109.42,109.42,109.42,109.42,2
20260531,2021,109.42,109.42,109.42,109.42,1
20260531,2022,109.44,109.44,109.42,109.42,2
20260531,2025,109.42,109.42,109.42,109.42,1
20260531,2027,109.42,109.42,109.42,109.42,2
20260531,2029,109.42,109.42,109.42,109.42,1
20260531,2031,109.42,109.42,109.42,109.42,2
20260531,2034,109.42,109.42,109.42,109.42,7
20260531,2037,109.42,109.42,109.42,109.42,1
20260531,2038,109.40,109.40,109.40,109.40,3
20260531,2039,109.40,109.40,109.40,109.40,4
20260531,2040,109.40,109.40,109.40,109.40,1
20260531,2042,109.40,109.42,109.40,109.42,11
20260531,2043,109.44,109.48,109.44,109.44,26
20260531,2044,109.44,109.44,109.42,109.42,8
20260531,2045,109.44,109.44,109.44,109.44,1
20260531,2046,109.44,109.44,109.44,109.44,1
20260531,2049,109.42,109.44,109.42,109.44,18
20260531,2050,109.42,109.42,109.42,109.42,1
20260531,2054,109.44,109.46,109.44,109.46,15
20260531,2055,109.44,109.44,109.44,109.44,4
20260531,2056,109.44,109.46,109.44,109.44,15
20260531,2058,109.42,109.42,109.42,109.42,9
20260531,2059,109.42,109.44,109.42,109.42,24
20260531,2101,109.42,109.42,109.42,109.42,5
20260531,2103,109.42,109.42,109.42,109.42,5
20260531,2104,109.42,109.42,109.42,109.42,2
20260531,2106,109.42,109.42,109.40,109.40,10
20260531,2108,109.40,109.40,109.40,109.40,1
20260531,2109,109.38,109.38,109.38,109.38,1
20260531,2112,109.40,109.40,109.40,109.40,1
20260531,2113,109.40,109.40,109.40,109.40,1
20260531,2122,109.40,109.40,109.40,109.40,1
20260531,2126,109.40,109.40,109.40,109.40,6
20260531,2127,109.40,109.40,109.40,109.40,1
20260531,2128,109.38,109.38,109.38,109.38,8
20260531,2130,109.38,109.38,109.38,109.38,1
20260531,2133,109.38,109.38,109.38,109.38,11
20260531,2135,109.36,109.36,109.36,109.36,2
20260531,2136,109.38,109.38,109.38,109.38,3
20260531,2144,109.40,109.40,109.40,109.40,2
20260531,2146,109.40,109.40,109.40,109.40,1
20260531,2148,109.40,109.40,109.40,109.40,4
20260531,2150,109.42,109.42,109.42,109.42,3
20260531,2154,109.40,109.40,109.40,109.40,1
20260531,2155,109.40,109.40,109.40,109.40,1
20260531,2200,109.40,109.42,109.40,109.42,9
20260531,2207,109.40,109.40,109.40,109.40,6
20260531,2208,109.40,109.40,109.40,109.40,13
20260531,2213,109.38,109.40,109.38,109.40,10
20260531,2218,109.38,109.38,109.36,109.38,85
20260531,2219,109.40,109.40,109.38,109.38,29
20260531,2222,109.38,109.38,109.38,109.38,2
20260531,2225,109.40,109.42,109.40,109.42,29
20260531,2226,109.42,109.42,109.42,109.42,4
20260531,2230,109.42,109.42,109.42,109.42,2
20260531,2231,109.44,109.46,109.44,109.46,20
20260531,2233,109.44,109.44,109.44,109.44,11
20260531,2235,109.44,109.44,109.44,109.44,10
20260531,2236,109.44,109.44,109.44,109.44,4
20260531,2238,109.44,109.44,109.44,109.44,4
20260531,2239,109.42,109.42,109.42,109.42,3
20260531,2242,109.42,109.42,109.42,109.42,13
20260531,2244,109.40,109.40,109.40,109.40,22
20260531,2245,109.40,109.40,109.40,109.40,1
20260531,2253,109.40,109.40,109.40,109.40,7
20260531,2257,109.38,109.38,109.38,109.38,5
20260531,2258,109.38,109.38,109.38,109.38,3
20260531,2300,109.36,109.36,109.36,109.36,24
20260531,2301,109.36,109.36,109.36,109.36,4
20260531,2303,109.34,109.34,109.34,109.34,4
20260531,2305,109.34,109.34,109.34,109.34,5
20260531,2306,109.34,109.34,109.34,109.34,4
20260531,2307,109.32,109.32,109.32,109.32,5
20260531,2309,109.34,109.34,109.34,109.34,7
20260531,2310,109.34,109.34,109.34,109.34,5
20260531,2319,109.34,109.36,109.34,109.36,8
20260531,2320,109.38,109.38,109.38,109.38,3
20260531,2325,109.36,109.38,109.36,109.38,13
20260531,2326,109.36,109.38,109.36,109.38,20
20260531,2327,109.38,109.38,109.38,109.38,1
20260531,2328,109.40,109.40,109.40,109.40,4
20260531,2329,109.40,109.40,109.40,109.40,4
20260531,2331,109.40,109.40,109.40,109.40,6
20260531,2338,109.42,109.42,109.42,109.42,13
20260531,2340,109.44,109.44,109.44,109.44,3
20260531,2343,109.46,109.48,109.46,109.46,26
20260531,2344,109.46,109.46,109.46,109.46,5
20260531,2345,109.44,109.44,109.44,109.44,4
20260531,2348,109.42,109.42,109.42,109.42,2
20260531,2353,109.44,109.44,109.44,109.44,2
20260531,2354,109.44,109.44,109.44,109.44,1
20260531,2356,109.44,109.44,109.44,109.44,5
20260531,2359,109.42,109.42,109.42,109.42,1