Date,Time,Open,High,Low,Close,Volume
20210624,1044,30.03,30.03,30.03,30.03,0
20210625,1044,30.29,30.29,30.29,30.29,0
20210628,1044,30.17,30.17,30.17,30.17,0
20210629,1044,30.42,30.42,30.42,30.42,0
20210630,1044,30.01,30.01,30.01,30.01,0
20210701,1044,30.66,30.66,30.66,30.66,0
20210702,1044,29.91,29.91,29.91,29.91,0
20210705,1044,29.92,29.92,29.92,29.92,0
20210706,1044,30.05,30.05,30.05,30.05,0
20210707,1044,30.15,30.15,30.15,30.15,0
20210708,1044,30.12,30.12,30.12,30.12,0
20210709,1044,30.21,30.21,30.21,30.21,0
20210712,1044,30.30,30.30,30.30,30.30,0
20210713,1044,30.31,30.31,30.31,30.31,0
20210714,1044,30.27,30.27,30.27,30.27,0
20210715,1044,30.37,30.37,30.37,30.37,0
20210716,1044,30.61,30.61,30.61,30.61,0
20210719,1044,30.72,30.72,30.72,30.72,0
20210720,1044,30.66,30.66,30.66,30.66,0
20210721,1044,30.69,30.69,30.69,30.69,0
20210722,1044,30.69,30.69,30.69,30.69,0
20210723,1044,30.63,30.63,30.63,30.63,0
20210726,1044,30.57,30.57,30.57,30.57,0
20210727,1044,30.52,30.52,30.52,30.52,0
20210728,1044,30.56,30.56,30.56,30.56,0
20210729,1044,30.65,30.65,30.65,30.65,0
20210730,1044,30.73,30.73,30.73,30.73,0
20210802,0313,28.19,28.19,28.19,28.19,1
20210802,0314,28.19,28.19,28.19,28.19,4
20210802,0332,28.19,28.19,28.19,28.19,1
20210802,0915,29.00,29.00,29.00,29.00,4
20210802,1044,30.59,30.59,30.59,30.59,0
20210803,1044,30.88,30.88,30.88,30.88,0
20210804,1044,31.35,31.35,31.35,31.35,0
20210805,1044,31.26,31.26,31.26,31.26,0
20210806,0813,31.22,31.22,31.22,31.22,1
20210806,1044,31.81,31.81,31.81,31.81,0
20210809,0332,29.23,29.23,29.23,29.23,1
20210809,1044,31.88,31.88,31.88,31.88,0
20210809,1523,29.30,29.30,29.30,29.30,5
20210810,0452,29.43,29.43,29.43,29.43,5
20210810,1044,32.63,32.63,32.63,32.63,0
20210811,0409,30.03,30.03,30.03,30.03,5
20210811,0924,33.01,33.01,33.01,33.01,1
20210811,1044,33.28,33.28,33.28,33.28,0
20210811,1132,33.52,33.52,33.52,33.52,1
20210812,0537,33.50,33.50,33.50,33.50,5
20210812,1044,33.22,33.22,33.22,33.22,0
20210813,0446,33.50,33.50,33.50,33.50,5
20210813,1044,32.89,32.89,32.89,32.89,0
20210816,0551,33.50,33.50,33.50,33.50,5
20210816,1044,33.49,33.49,33.49,33.49,0
20210817,0544,31.26,31.26,31.26,31.26,5
20210817,1044,33.58,33.58,33.58,33.58,0
20210818,0743,31.28,31.28,31.28,31.28,4
20210818,0752,33.81,33.81,33.81,33.81,1
20210818,1044,34.28,34.28,34.28,34.28,0
20210819,0636,33.54,33.54,33.54,33.54,1
20210819,0943,33.50,33.50,33.50,33.50,5
20210819,1044,34.49,34.49,34.49,34.49,0
20210820,1044,34.72,34.72,34.72,34.72,0
20210823,0549,32.06,32.06,32.06,32.06,10
20210823,1044,34.47,34.47,34.47,34.47,0
20210824,1033,32.04,32.04,32.04,32.04,5
20210824,1044,34.24,34.24,34.24,34.24,0
20210825,1027,34.50,34.50,34.50,34.50,10
20210825,1044,34.64,34.64,34.64,34.64,0
20210826,0549,35.00,35.00,35.00,35.00,10
20210826,1044,34.69,34.69,34.69,34.69,0
20210830,0544,34.00,34.00,34.00,34.00,1
20210830,1044,34.65,34.65,34.65,34.65,0
20210831,0546,32.10,32.10,32.10,32.10,10
20210831,1044,34.63,34.63,34.63,34.63,0
20210901,0533,32.10,32.10,32.10,32.10,12
20210901,1044,34.71,34.71,34.71,34.71,0
20210902,0546,34.00,34.00,34.00,34.00,1
20210902,1044,34.83,34.83,34.83,34.83,0
20210903,0443,35.00,35.00,35.00,35.00,10
20210903,1044,34.69,34.69,34.69,34.69,0
20210906,0533,35.00,35.00,35.00,35.00,10
20210906,1044,34.72,34.72,34.72,34.72,0
20210907,0523,33.90,33.90,33.90,33.90,2
20210907,1044,34.89,34.89,34.89,34.89,0
20210908,1037,32.31,32.31,32.31,32.31,10
20210908,1044,34.72,34.72,34.72,34.72,0
20210909,0448,32.05,32.05,32.05,32.05,12
20210909,1044,33.80,33.80,33.80,33.80,0
20210910,0551,34.00,34.00,34.00,34.00,1
20210910,0552,34.70,34.70,34.70,34.70,1
20210910,1044,33.08,33.08,33.08,33.08,0
20210913,0546,34.89,34.89,34.89,34.89,10
20210913,1044,32.59,32.59,32.59,32.59,0
20210914,0640,32.45,32.45,32.45,32.45,1
20210914,1044,32.75,32.75,32.75,32.75,0
20210915,0522,32.00,32.00,32.00,32.00,5
20210915,1044,33.39,33.39,33.39,33.39,0
20210916,0450,34.50,34.50,34.50,34.50,2
20210916,1044,33.18,33.18,33.18,33.18,0
20210917,0450,34.60,34.60,34.60,34.60,10
20210917,1044,34.20,34.20,34.20,34.20,0
20210920,0450,34.16,34.16,34.16,34.16,4
20210920,0640,33.96,33.96,33.96,33.96,1
20210920,1044,33.48,33.48,33.48,33.48,0
20210921,1044,32.68,32.68,32.68,32.68,0
20210922,1044,33.47,33.47,33.47,33.47,0
20210922,1436,33.87,33.87,33.87,33.87,1
20210923,0405,31.00,31.00,31.00,31.00,15
20210923,1044,33.27,33.27,33.27,33.27,0
20210924,0448,33.50,33.50,33.50,33.50,5
20210924,0731,31.00,31.00,31.00,31.00,1
20210924,1044,32.90,32.90,32.90,32.90,0
20210927,0831,33.50,33.50,33.50,33.50,10
20210927,1044,33.22,33.22,33.22,33.22,0
20210928,0444,31.00,31.00,31.00,31.00,15
20210928,1044,32.32,32.32,32.32,32.32,0
20210929,0506,31.00,31.00,31.00,31.00,2
20210929,1044,31.82,31.82,31.82,31.82,0
20210930,0457,33.80,33.80,33.80,33.80,5
20210930,1044,32.06,32.06,32.06,32.06,0
20210930,1135,33.90,33.90,33.90,33.90,12
20211001,1044,32.06,32.06,32.06,32.06,0
20211004,1019,33.60,33.60,33.60,33.60,10
20211004,1044,32.06,32.06,32.06,32.06,0
20211005,0536,34.00,34.00,34.00,34.00,8
20211005,1044,32.06,32.06,32.06,32.06,0
20211006,0423,32.00,32.00,32.00,32.00,1
20211006,1044,32.06,32.06,32.06,32.06,0
20211007,0544,30.00,30.00,30.00,30.00,12
20211007,1044,32.06,32.06,32.06,32.06,0
20211008,0952,30.07,30.07,30.07,30.07,10
20211008,1044,32.06,32.06,32.06,32.06,0
20211011,0542,30.17,30.17,30.17,30.17,15
20211011,1044,32.06,32.06,32.06,32.06,0
20211011,1117,30.35,30.35,30.35,30.35,2
20211012,1028,32.00,32.00,32.00,32.00,1
20211012,1044,32.06,32.06,32.06,32.06,0
20211013,1044,32.00,32.00,32.00,32.00,0
20211014,0554,33.00,34.00,33.00,34.00,16
20211014,0701,32.16,32.16,32.16,32.16,1
20211014,1044,32.16,32.16,32.16,32.16,0
20211014,1111,34.35,34.35,34.35,34.35,1
20211014,1113,31.00,31.00,31.00,31.00,1
20211014,1339,33.00,33.00,33.00,33.00,1
20211014,1352,32.00,32.00,31.11,31.11,2
20211015,0059,32.00,32.00,32.00,32.00,1
20211015,0101,32.00,32.00,32.00,32.00,1
20211015,0320,32.88,32.88,32.88,32.88,1
20211015,0324,31.23,31.23,31.23,31.23,1
20211015,0326,32.85,32.85,32.85,32.85,1
20211015,0332,31.24,31.24,31.24,31.24,1
20211015,0334,32.85,32.85,32.85,32.85,1
20211015,0438,31.35,31.35,31.35,31.35,1
20211015,0543,32.00,32.00,32.00,32.00,1
20211015,0940,31.68,31.68,31.68,31.68,1
20211015,1044,31.68,31.68,31.68,31.68,0
20211015,1109,32.50,32.50,31.60,31.60,2
20211018,0300,31.63,31.63,31.63,31.63,1
20211018,0527,32.40,32.44,32.40,32.44,3
20211018,0916,32.90,32.90,32.90,32.90,6
20211018,1044,32.90,32.90,32.90,32.90,0
20211018,1329,32.98,32.98,32.98,32.98,1
20211018,1427,32.97,33.00,32.97,33.00,6
20211019,0542,32.35,32.35,32.35,32.35,1
20211019,0631,33.20,33.20,33.20,33.20,1
20211019,0651,33.30,33.30,33.30,33.30,1
20211019,0915,32.56,32.56,32.56,32.56,1
20211019,0926,33.52,33.52,33.52,33.52,1
20211019,1001,33.52,33.52,33.52,33.52,1
20211019,1038,33.13,33.13,33.10,33.10,2
20211019,1039,32.91,32.91,32.91,32.91,1
20211019,1044,32.91,32.91,32.91,32.91,0
20211019,1135,32.47,32.47,32.47,32.47,10
20211019,1208,32.47,32.47,32.47,32.47,1
20211019,1232,32.90,32.90,32.90,32.90,1
20211020,0514,33.15,33.15,33.15,33.15,10
20211020,1036,33.09,33.10,33.09,33.10,2
20211020,1040,33.00,33.00,33.00,33.00,1
20211020,1044,33.00,33.00,33.00,33.00,0
20211020,1310,32.90,32.90,32.90,32.90,2
20211020,1431,33.13,33.13,33.13,33.13,1
20211021,0356,33.12,33.12,33.12,33.12,2
20211021,1033,32.80,32.80,32.80,32.80,1
20211021,1044,32.80,32.80,32.80,32.80,0
20211021,1117,32.80,32.80,32.80,32.80,1
20211021,1127,32.79,32.80,32.79,32.80,5
20211021,1540,32.76,32.76,32.76,32.76,1
20211022,1044,32.76,32.76,32.76,32.76,0
20211025,0014,32.98,32.98,32.98,32.98,1
20211025,0033,32.36,32.36,32.36,32.36,1
20211025,0856,32.43,32.43,32.43,32.43,1
20211025,0952,32.77,32.77,32.77,32.77,1
20211025,1000,32.80,32.80,32.80,32.80,1
20211025,1044,32.80,32.80,32.80,32.80,0
20211025,1225,32.97,32.97,32.97,32.97,2
20211025,1350,32.72,32.72,32.72,32.72,1
20211025,1355,32.99,32.99,32.99,32.99,1
20211026,0458,32.67,32.67,32.67,32.67,1
20211026,1044,32.67,32.67,32.67,32.67,0
20211027,0519,32.69,32.69,32.69,32.69,1
20211027,0550,32.67,32.67,32.67,32.67,5
20211027,1044,32.67,32.67,32.67,32.67,0
20211028,0907,32.67,32.67,32.67,32.67,2
20211028,1044,32.67,32.67,32.67,32.67,0
20211029,1044,32.67,32.67,32.67,32.67,0
20211101,0947,32.66,32.66,32.66,32.66,1
20211101,1044,32.66,32.66,32.66,32.66,0
20211102,0329,32.60,32.60,32.60,32.60,1
20211102,1044,32.60,32.60,32.60,32.60,0
20211102,1341,32.85,32.85,32.85,32.85,1
20211102,2351,32.86,32.86,32.86,32.86,1
20211103,0809,32.86,32.86,32.86,32.86,1
20211103,0913,33.65,33.65,33.65,33.65,1
20211103,0914,32.87,32.87,32.87,32.87,1
20211103,1044,32.87,32.87,32.87,32.87,0
20211105,0638,33.25,33.25,33.25,33.25,1
20211105,1044,33.19,33.19,33.19,33.19,0
20211108,0058,33.00,33.00,33.00,33.00,1
20211108,0916,32.99,32.99,32.99,32.99,1
20211108,0944,32.99,32.99,32.99,32.99,0
20211109,0944,33.29,33.29,33.29,33.29,0
20211109,1414,33.29,33.29,33.29,33.29,1
20211110,0109,33.28,33.28,33.28,33.28,1
20211110,0944,33.28,33.28,33.28,33.28,0
20211110,1043,33.28,33.43,33.28,33.43,4
20211111,0149,33.43,33.43,33.43,33.43,1
20211111,0359,32.28,32.77,32.28,32.77,9
20211111,0408,33.43,33.43,33.43,33.43,1
20211111,0619,32.40,32.40,32.26,32.26,2
20211111,0759,34.15,34.15,34.15,34.15,1
20211111,0944,33.28,33.28,33.28,33.28,0
20211112,0030,33.95,33.95,33.95,33.95,1
20211112,0305,33.30,33.30,33.20,33.20,2
20211112,0452,33.70,33.70,33.70,33.70,1
20211112,0538,33.69,33.69,33.69,33.69,1
20211112,0621,33.68,33.68,33.68,33.68,8
20211112,0944,33.68,33.68,33.68,33.68,0
20211115,0214,33.75,33.75,31.95,31.95,7
20211115,0246,34.46,34.46,34.46,34.46,1
20211115,0419,34.45,34.45,34.45,34.45,1
20211115,0422,33.11,33.11,33.11,33.11,1
20211115,0549,33.89,33.89,33.89,33.89,1
20211115,0944,33.68,33.68,33.68,33.68,0
20211115,1159,33.89,33.89,33.89,33.89,3
20211115,1222,34.28,34.77,34.28,34.77,9
20211115,1225,33.17,36.40,32.29,36.40,15
20211115,1227,33.00,33.00,33.00,33.00,1
20211115,1228,33.00,33.00,32.34,32.34,6
20211115,1251,32.56,32.56,32.56,32.56,1
20211115,1252,32.59,32.59,32.59,32.59,1
20211115,1312,32.60,32.60,32.60,32.60,2
20211115,1449,34.18,34.18,34.18,34.18,1
20211116,0207,33.94,33.94,33.94,33.94,2
20211116,0944,33.70,33.70,33.70,33.70,0
20211116,1021,33.11,33.11,33.11,33.11,1
20211116,1426,33.06,33.06,33.00,33.00,4
20211117,0000,33.71,33.71,33.71,33.71,2
20211117,0414,32.93,32.93,32.93,32.93,1
20211117,0556,32.93,32.93,32.93,32.93,1
20211117,0614,33.60,33.60,33.60,33.60,4
20211117,0714,32.95,32.95,32.95,32.95,1
20211117,0944,32.97,32.97,32.97,32.97,0
20211117,1014,33.23,33.24,33.23,33.24,2
20211118,0559,33.50,33.50,33.50,33.50,1
20211118,0638,33.48,33.48,33.48,33.48,4
20211118,0929,33.05,33.05,33.05,33.05,1
20211118,0944,33.05,33.05,33.05,33.05,0
20211118,1413,33.50,33.50,33.50,33.50,1
20211118,2236,34.56,34.56,34.56,34.56,1
20211119,0437,33.26,33.26,33.26,33.26,1
20211119,0944,33.26,33.26,33.26,33.26,0
20211119,1014,34.29,34.29,34.29,34.29,1
20211119,1015,33.24,33.24,33.24,33.24,1
20211119,1048,33.26,33.26,33.26,33.26,1
20211122,0355,33.08,33.08,33.07,33.07,2
20211122,0537,33.54,33.54,33.54,33.54,1
20211122,0808,33.09,33.09,33.09,33.09,1
20211122,0941,33.39,33.39,33.39,33.39,1
20211122,0944,33.24,33.24,33.24,33.24,1
20211123,0944,33.24,33.24,33.24,33.24,0
20211124,0156,33.79,33.79,33.79,33.79,1
20211124,0209,32.89,32.89,32.89,32.89,2
20211124,0422,32.96,32.96,32.96,32.96,1
20211124,0458,33.69,33.69,33.69,33.69,1
20211124,0521,33.69,33.69,33.69,33.69,1
20211124,0551,33.69,33.69,33.69,33.69,2
20211124,0944,33.68,33.68,33.68,33.68,0
20211124,1030,33.16,33.16,33.13,33.13,4
20211124,1031,33.62,33.62,33.62,33.62,2
20211125,0158,33.27,33.27,33.27,33.27,4
20211125,0815,33.73,33.73,33.73,33.73,1
20211125,0944,33.62,33.62,33.62,33.62,0
20211125,2318,34.58,34.58,34.58,34.58,1
20211126,0310,33.84,33.84,33.84,33.84,1
20211126,0840,34.31,34.31,34.31,34.31,1
20211126,0941,34.40,34.58,34.40,34.58,2
20211126,0944,33.84,33.84,33.84,33.84,0
20211128,2209,34.00,34.00,34.00,34.00,1
20211129,0122,34.30,34.64,34.30,34.64,4
20211129,0123,34.64,34.72,34.64,34.72,6
20211129,0128,33.82,33.82,33.82,33.82,2
20211129,0506,34.59,34.59,34.58,34.58,2
20211129,0718,34.28,34.28,34.28,34.28,1
20211129,0917,34.84,34.84,34.84,34.84,1
20211129,0944,34.77,34.77,34.77,34.77,0
20211129,1008,34.57,34.57,34.57,34.57,1
20211129,2347,34.88,34.88,34.88,34.88,1
20211130,0039,34.90,34.90,34.90,34.90,1
20211130,0235,34.87,34.87,34.87,34.87,1
20211130,0541,34.72,34.72,34.70,34.70,4
20211130,0543,34.36,34.36,34.36,34.36,1
20211130,0944,34.36,34.36,34.36,34.36,0
20211201,0831,34.35,34.35,34.35,34.35,1
20211201,0944,34.35,34.35,34.35,34.35,0
20211202,0944,34.35,34.35,34.35,34.35,0
20211203,0944,34.35,34.35,34.35,34.35,0
20211206,0731,34.80,34.80,34.80,34.80,1
20211206,0944,34.35,34.35,34.35,34.35,0
20211206,1232,34.85,34.85,34.85,34.85,1
20211207,0006,35.17,35.17,35.17,35.17,2
20211207,0108,34.81,34.81,34.81,34.81,1
20211207,0109,34.81,34.81,34.80,34.80,2
20211207,0944,34.80,34.80,34.80,34.80,0
20211208,0550,35.00,35.00,35.00,35.00,1
20211208,0637,35.43,35.43,35.43,35.43,1
20211208,0644,34.06,34.06,34.06,34.06,1
20211208,0651,35.43,35.43,35.43,35.43,1
20211208,0732,34.08,34.08,34.06,34.06,5
20211208,0739,35.19,35.19,35.19,35.19,1
20211208,0804,35.19,35.19,35.19,35.19,1
20211208,0944,35.14,35.14,35.14,35.14,0
20211208,2256,34.47,34.47,34.47,34.47,2
20211208,2332,35.42,35.42,35.42,35.42,1
20211209,0450,35.37,35.37,35.37,35.37,1
20211209,0944,35.37,35.37,35.37,35.37,0
20211209,1124,34.64,34.64,34.64,34.64,1
20211209,1441,34.62,34.62,34.62,34.62,1
20211210,0731,34.70,34.70,34.70,34.70,1
20211210,0944,34.80,34.80,34.80,34.80,0
20211210,1112,35.32,35.32,35.32,35.32,1
20211213,0442,34.26,34.26,34.26,34.26,8
20211213,0458,35.32,35.32,35.32,35.32,1
20211213,0507,35.00,35.00,35.00,35.00,1
20211213,0732,35.00,35.00,35.00,35.00,4
20211213,0944,35.00,35.00,35.00,35.00,0
20211213,1016,35.48,35.48,35.48,35.48,4
20211213,1251,34.53,34.53,34.53,34.53,1
20211213,1305,35.50,35.50,35.50,35.50,1
20211213,1338,35.65,36.13,35.65,36.13,3
20211213,1339,35.90,35.90,35.90,35.90,1
20211213,2238,35.14,35.14,35.14,35.14,2
20211213,2309,35.17,35.17,35.17,35.17,1
20211214,0025,35.18,35.18,35.18,35.18,1
20211214,0044,35.18,35.18,35.18,35.18,1
20211214,0128,35.18,35.18,35.18,35.18,4
20211214,0859,34.76,34.76,34.76,34.76,1
20211214,0944,34.76,34.76,34.76,34.76,0
20211214,1019,35.88,35.88,35.88,35.88,1
20211214,1028,34.76,34.76,34.76,34.76,1
20211215,0022,35.90,35.90,35.90,35.90,1
20211215,0038,35.00,35.00,35.00,35.00,1
20211215,0120,35.80,35.80,35.80,35.80,1
20211215,0605,35.79,35.90,35.79,35.90,8
20211215,0944,35.90,35.90,35.90,35.90,0
20211215,1025,35.64,35.64,35.64,35.64,1
20211215,1147,36.20,36.20,36.20,36.20,1
20211216,0944,36.19,36.19,36.19,36.19,0
20211217,0527,36.50,36.50,35.80,35.80,4
20211217,0532,35.74,35.78,35.74,35.78,2
20211217,0944,35.78,35.78,35.78,35.78,0
20211217,1405,36.37,36.37,36.37,36.37,1
20211220,0032,36.30,36.30,36.30,36.30,1
20211220,0257,36.39,36.39,36.39,36.39,1
20211220,0325,36.80,36.80,36.80,36.80,1
20211220,0326,36.92,36.93,36.92,36.93,2
20211220,0421,36.90,36.90,36.90,36.90,1
20211220,0427,36.87,36.87,36.87,36.87,1
20211220,0436,36.70,36.70,36.70,36.70,1
20211220,0437,36.20,36.20,36.20,36.20,1
20211220,0529,36.30,36.30,36.20,36.20,4
20211220,0928,36.73,36.73,36.73,36.73,1
20211220,0944,36.73,36.73,36.73,36.73,0
20211220,1014,36.57,36.57,36.57,36.57,1
20211221,0129,36.20,36.20,36.20,36.20,1
20211221,0424,36.80,37.00,36.80,37.00,6
20211221,0425,36.90,36.90,36.90,36.90,1
20211221,0600,36.89,36.89,36.89,36.89,1
20211221,0640,36.87,36.87,36.87,36.87,1
20211221,0917,36.87,36.88,36.87,36.88,2
20211221,0944,36.45,36.88,36.45,36.88,2
20211221,1343,36.85,36.85,36.85,36.85,1
20211222,0106,36.85,36.85,36.85,36.85,1
20211222,0252,36.45,36.45,36.45,36.45,1
20211222,0944,36.45,36.45,36.45,36.45,0
20211223,0432,36.45,36.45,36.45,36.45,1
20211223,0700,36.30,36.30,36.27,36.27,4
20211223,0712,36.26,36.26,36.26,36.26,1
20211223,0933,36.26,36.26,36.07,36.07,2
20211223,0944,36.07,36.07,36.07,36.07,0
20211223,1010,36.84,36.84,36.84,36.84,1
20211223,1018,36.83,36.84,36.83,36.84,3
20211223,1305,36.84,36.84,36.84,36.84,1
20211224,0944,36.72,36.72,36.72,36.72,0
20211224,1134,36.73,36.74,36.73,36.74,2
20211227,0125,36.07,36.07,36.07,36.07,2
20211227,0149,36.80,36.80,36.80,36.80,1
20211227,0944,36.61,36.61,36.61,36.61,0
20211227,1313,36.08,36.10,36.08,36.10,2
20211228,0155,36.95,36.95,36.95,36.95,1
20211228,0412,36.16,36.16,36.04,36.04,8
20211228,0413,36.83,36.83,36.83,36.83,1
20211228,0418,36.00,36.00,36.00,36.00,1
20211228,0534,36.67,36.67,36.67,36.67,1
20211228,0848,36.60,36.60,36.60,36.60,1
20211228,0943,36.03,36.03,36.03,36.03,1
20211228,0944,36.57,36.57,36.57,36.57,0
20211228,1332,36.03,36.03,36.03,36.03,1
20211228,1402,35.93,35.93,35.93,35.93,1
20211228,1426,35.81,35.81,35.81,35.81,1
20211228,1448,35.80,35.80,35.80,35.80,5
20211228,2344,36.38,36.38,36.38,36.38,1
20211229,0113,36.38,36.38,36.38,36.38,1
20211229,0635,35.80,35.80,35.80,35.80,1
20211229,0944,35.06,35.80,35.00,35.80,8
20211229,1013,35.94,35.94,35.94,35.94,1
20211229,1108,35.64,35.64,35.64,35.64,1
20211229,1114,34.16,34.16,34.16,34.16,1
20211229,1119,35.62,35.62,35.62,35.62,1
20211230,0321,34.17,34.17,32.40,32.40,10
20211230,0323,34.01,34.01,34.01,34.01,1
20211230,0353,34.01,34.01,34.00,34.00,4
20211230,0402,34.46,34.46,34.46,34.46,1
20211230,0517,33.33,33.33,33.12,33.12,8
20211230,0520,34.22,34.22,34.22,34.22,1
20211230,0524,34.15,34.15,34.15,34.15,2
20211230,0550,33.01,33.01,33.01,33.01,4
20211230,0639,32.44,32.44,32.44,32.44,1
20211230,0735,33.98,33.98,33.98,33.98,1
20211230,0925,33.76,33.76,33.76,33.76,4
20211230,0944,33.76,33.76,33.76,33.76,0
20211230,1319,33.59,33.59,33.59,33.59,1
20211230,1446,33.60,33.60,33.60,33.60,4
20211230,1447,33.60,33.60,33.60,33.60,1
20220103,0100,32.72,32.72,32.72,32.72,2
20220103,0819,32.74,32.74,32.74,32.74,2
20220103,0944,32.75,32.75,32.75,32.75,0
20220103,1016,33.40,33.53,33.40,33.53,4
20220103,1019,33.53,34.00,33.53,34.00,5
20220103,1032,34.18,35.75,34.18,35.75,3
20220103,1050,33.91,33.91,33.90,33.90,2
20220103,1107,33.90,33.90,32.89,32.89,5
20220103,1108,34.59,34.59,34.59,34.59,1
20220103,1143,32.77,32.77,32.77,32.77,1
20220103,1147,34.44,34.44,34.44,34.44,1
20220103,1314,34.16,34.17,34.16,34.17,2
20220103,1322,34.18,34.18,34.18,34.18,1
20220104,0019,33.27,33.27,32.90,32.90,7
20220104,0025,34.46,34.46,34.46,34.46,1
20220104,0039,32.85,32.85,32.85,32.85,1
20220104,0104,33.35,33.35,33.35,33.35,1
20220104,0238,33.40,33.40,33.40,33.40,1
20220104,0240,33.59,33.60,33.59,33.60,2
20220104,0241,33.62,33.62,33.01,33.57,4
20220104,0548,33.70,33.70,33.70,33.70,1
20220104,0944,33.70,33.70,33.70,33.70,0
20220104,1024,33.17,33.17,33.17,33.17,1
20220104,1112,33.27,33.27,33.27,33.27,1
20220104,1242,33.98,33.98,33.98,33.98,1
20220105,0356,32.97,32.97,32.97,32.97,1
20220105,0545,33.36,33.36,33.36,33.36,1
20220105,0849,33.36,33.36,33.36,33.36,1
20220105,0922,33.68,33.68,33.68,33.68,2
20220105,0923,33.69,33.69,33.69,33.69,2
20220105,0944,33.69,33.69,33.69,33.69,0
20220105,1041,33.07,33.07,33.07,33.07,1
20220105,1322,33.88,33.88,33.88,33.88,1
20220106,0124,33.24,33.24,33.23,33.23,4
20220106,0356,33.55,33.55,33.55,33.55,1
20220106,0427,33.56,33.58,33.56,33.58,3
20220106,0429,33.79,33.79,33.79,33.79,1
20220106,0430,33.85,33.93,33.85,33.93,2
20220106,0431,33.94,33.94,33.94,33.94,1
20220106,0443,33.42,33.42,33.42,33.42,1
20220106,0944,33.42,33.42,33.42,33.42,0
20220106,1136,33.51,33.51,33.51,33.51,1
20220106,1140,33.51,33.51,33.50,33.50,2
20220106,1207,33.39,33.39,33.39,33.39,1
20220107,0620,33.58,33.58,33.58,33.58,1
20220107,0816,33.58,33.58,33.58,33.58,2
20220107,0850,33.20,33.20,33.19,33.19,3
20220107,0944,33.19,33.19,33.19,33.19,0
20220107,1135,33.24,33.24,33.24,33.24,1
20220107,1205,33.24,33.24,33.24,33.24,5
20220107,1438,33.21,33.30,33.21,33.30,4
20220107,1449,32.99,32.99,32.99,32.99,1
20220109,2227,32.73,32.73,32.73,32.73,1
20220110,0042,32.75,32.75,32.75,32.75,2
20220110,0048,32.74,32.74,32.74,32.74,1
20220110,0321,32.95,32.95,32.95,32.95,1
20220110,0835,32.74,32.74,32.72,32.72,4
20220110,0944,32.71,32.71,32.71,32.71,0
20220111,0145,32.87,32.87,32.87,32.87,1
20220111,0146,32.88,32.88,32.88,32.88,1
20220111,0151,32.88,32.88,32.88,32.88,1
20220111,0157,32.88,32.88,32.88,32.88,1
20220111,0208,31.36,31.36,31.35,31.35,4
20220111,0248,31.51,31.51,31.35,31.35,5
20220111,0257,32.80,32.80,32.80,32.80,1
20220111,0721,32.33,32.33,32.33,32.33,1
20220111,0729,32.63,32.64,32.63,32.64,2
20220111,0906,31.62,31.62,31.62,31.62,2
20220111,0944,32.65,32.65,32.65,32.65,0
20220111,1110,32.04,32.04,32.04,32.04,1
20220111,1158,32.33,32.33,32.33,32.33,1
20220111,1449,32.33,32.33,32.33,32.33,1
20220111,2217,32.61,32.61,32.61,32.61,1
20220112,0733,32.57,32.57,32.57,32.57,1
20220112,0746,32.56,32.56,32.56,32.56,1
20220112,0749,32.10,32.10,32.10,32.10,1
20220112,0826,32.10,32.10,32.10,32.10,1
20220112,0829,32.10,32.10,32.10,32.10,1
20220112,0944,32.11,32.11,32.11,32.11,0
20220112,1405,32.55,32.56,32.55,32.56,3
20220112,1449,32.11,32.11,32.11,32.11,1
20220112,2317,33.49,33.49,33.49,33.49,1
20220112,2319,31.76,31.76,31.76,31.76,1
20220112,2332,33.48,33.48,33.48,33.48,1
20220112,2350,33.47,33.47,33.47,33.47,1
20220113,0124,33.24,33.24,33.24,33.24,1
20220113,0232,32.16,32.16,32.16,32.16,1
20220113,0233,32.68,32.68,32.68,32.68,1
20220113,0548,32.37,32.37,32.37,32.37,1
20220113,0932,32.84,32.84,32.84,32.84,1
20220113,0943,32.39,32.39,32.39,32.39,1
20220113,0944,32.84,32.84,32.84,32.84,0
20220113,1054,32.86,32.96,32.86,32.96,9
20220113,1301,32.90,32.90,32.90,32.90,1
20220114,0042,32.23,32.23,32.23,32.23,1
20220114,0116,33.23,33.23,33.23,33.23,1
20220114,0210,33.19,33.19,33.19,33.19,1
20220114,0402,33.15,33.15,33.15,33.15,1
20220114,0512,32.23,32.23,32.23,32.23,1
20220114,0544,32.26,32.26,32.26,32.26,1
20220114,0614,32.75,32.75,32.75,32.75,1
20220114,0656,32.26,32.26,32.26,32.26,1
20220114,0944,32.26,32.26,32.26,32.26,0
20220114,1436,32.89,32.89,32.89,32.89,1
20220114,1447,32.26,32.26,32.26,32.26,1
20220117,0046,33.27,33.27,33.27,33.27,2
20220117,0308,32.99,33.00,32.99,33.00,2
20220117,0310,32.24,32.24,32.24,32.24,1
20220117,0332,32.99,32.99,32.99,32.99,2
20220117,0403,32.47,32.47,32.47,32.47,2
20220117,0546,32.27,32.27,32.27,32.27,1
20220117,0646,32.27,32.27,32.27,32.27,1
20220117,0944,32.30,32.30,32.30,32.30,0
20220117,1055,33.02,33.02,33.02,33.02,2
20220117,1108,32.43,32.43,32.43,32.43,1
20220117,1231,32.95,32.95,32.95,32.95,1
20220117,1244,32.53,32.53,32.53,32.53,1
20220118,0240,32.54,32.54,32.54,32.54,1
20220118,0444,32.90,32.90,32.90,32.90,1
20220118,0513,32.61,32.61,32.61,32.61,1
20220118,0616,32.61,32.61,32.61,32.61,2
20220118,0740,32.89,32.89,32.89,32.89,1
20220118,0751,32.89,32.89,32.89,32.89,1
20220118,0846,32.61,32.61,32.61,32.61,1
20220118,0915,32.89,32.89,32.89,32.89,1
20220118,0944,32.85,32.85,32.85,32.85,0
20220118,1012,32.54,32.54,32.54,32.54,1
20220118,1017,32.85,32.85,32.85,32.85,1
20220118,1022,32.55,32.55,32.55,32.55,1
20220118,1311,32.89,32.89,32.56,32.56,2
20220118,1336,32.84,32.90,32.84,32.90,4
20220118,1345,32.89,32.89,32.89,32.89,1
20220118,2256,31.92,31.92,31.92,31.92,1
20220119,0018,32.04,32.04,32.04,32.04,1
20220119,0112,32.99,33.54,32.99,33.54,5
20220119,0152,32.95,32.95,32.95,32.95,5
20220119,0611,33.36,33.36,33.36,33.36,1
20220119,0614,32.86,32.86,32.70,32.70,3
20220119,0944,32.70,32.70,32.70,32.70,0
20220120,0129,33.09,33.10,33.09,33.10,5
20220120,0253,32.46,32.46,32.46,32.46,1
20220120,0944,32.53,32.53,32.53,32.53,0
20220120,1158,33.04,33.08,33.04,33.08,5
20220120,1206,33.00,33.00,33.00,33.00,1
20220120,1245,32.62,32.62,32.52,32.52,5
20220120,1247,32.43,32.43,32.43,32.43,1
20220120,1423,33.04,33.04,33.04,33.04,1
20220120,1430,32.41,32.41,32.41,32.41,1
20220120,2325,33.04,33.04,33.04,33.04,2
20220120,2354,33.02,33.02,33.02,33.02,1
20220120,2355,32.45,32.45,32.44,32.44,2
20220121,0327,32.80,32.80,32.80,32.80,1
20220121,0335,32.45,32.45,32.45,32.45,1
20220121,0419,32.45,32.45,32.28,32.28,2
20220121,0624,32.77,32.92,32.77,32.92,3
20220121,0638,32.92,32.94,32.92,32.94,2
20220121,0640,32.30,32.30,32.30,32.30,2
20220121,0831,32.92,32.92,32.92,32.92,1
20220121,0944,32.92,32.92,32.92,32.92,0
20220121,1007,32.61,32.61,32.61,32.61,1
20220124,0002,31.84,31.84,31.84,31.84,1
20220124,0004,31.96,31.96,31.96,31.96,2
20220124,0206,33.12,33.12,33.12,33.12,2
20220124,0212,32.69,32.70,32.69,32.70,4
20220124,0243,32.17,32.17,32.12,32.12,5
20220124,0336,32.27,32.27,32.27,32.27,1
20220124,0443,32.94,32.94,32.94,32.94,1
20220124,0445,32.88,32.88,32.88,32.88,1
20220124,0446,32.85,32.86,32.85,32.86,2
20220124,0555,32.40,32.40,32.40,32.40,1
20220124,0822,32.95,32.97,32.95,32.97,3
20220124,0823,32.98,32.99,32.98,32.99,2
20220124,0935,32.78,32.78,32.78,32.78,1
20220124,0944,32.82,32.82,32.82,32.82,0
20220124,1149,33.27,33.44,33.27,33.44,2
20220124,1225,32.83,32.83,32.53,32.53,4
20220125,0944,33.04,33.04,33.04,33.04,0
20220126,0026,33.43,33.43,33.43,33.43,1
20220126,0035,33.02,33.02,33.02,33.02,1
20220126,0203,33.39,33.39,33.39,33.39,1
20220126,0207,33.39,33.39,33.39,33.39,1
20220126,0348,33.39,33.39,33.39,33.39,1
20220126,0515,33.40,33.40,33.40,33.40,2
20220126,0522,33.39,33.39,33.39,33.39,1
20220126,0618,33.39,33.39,33.39,33.39,2
20220126,0703,33.29,33.29,33.29,33.29,3
20220126,0717,33.44,33.50,33.44,33.50,10
20220126,0747,33.49,33.50,33.49,33.50,4
20220126,0809,33.45,33.45,33.45,33.45,1
20220126,0944,33.45,33.45,33.45,33.45,0
20220126,1137,33.44,33.45,33.44,33.45,2
20220126,1313,33.25,33.25,33.25,33.25,1
20220127,0116,33.50,33.50,33.50,33.50,1
20220127,0254,33.50,33.50,33.50,33.50,1
20220127,0944,33.40,33.40,33.40,33.40,0
20220127,1121,33.15,33.15,33.15,33.15,4
20220127,1122,33.40,33.40,33.40,33.40,1
20220127,1231,33.14,33.14,33.14,33.14,1
20220128,0254,33.49,33.49,33.49,33.49,1
20220128,0429,33.21,33.21,33.21,33.21,1
20220128,0806,33.40,33.40,33.40,33.40,1
20220128,0822,33.45,33.46,33.45,33.46,2
20220128,0944,33.46,33.46,33.46,33.46,0
20220128,1055,33.23,33.23,33.23,33.23,1
20220128,1101,33.23,33.23,33.23,33.23,1
20220131,0827,32.96,32.96,32.96,32.96,1
20220131,0828,33.25,33.25,33.25,33.25,1
20220131,0944,33.23,33.23,33.23,33.23,0
20220131,1021,33.25,33.25,33.25,33.25,1
20220131,1034,33.25,33.40,33.25,33.40,7
20220131,1114,32.66,32.66,32.66,32.66,1
20220131,1140,33.38,33.38,33.38,33.38,1
20220201,0239,32.91,32.91,32.91,32.91,1
20220201,0944,33.21,33.21,33.21,33.21,0
20220201,1253,33.40,33.40,33.40,33.40,1
20220202,0052,33.40,33.40,33.40,33.40,1
20220202,0200,33.40,33.40,33.40,33.40,1
20220202,0444,33.27,33.27,33.27,33.27,1
20220202,0944,33.24,33.24,33.24,33.24,0
20220202,1342,33.25,33.25,33.25,33.25,1
20220203,0944,33.25,33.25,33.25,33.25,0
20220203,1015,31.61,31.61,31.35,31.35,6
20220203,1149,33.28,33.28,33.28,33.28,1
20220203,1432,32.24,32.24,32.24,32.24,1
20220204,0007,32.30,32.30,32.30,32.30,1
20220204,0445,32.10,32.10,32.10,32.10,1
20220204,0627,31.73,31.73,31.73,31.73,3
20220204,0718,31.75,31.75,31.75,31.75,2
20220204,0856,32.29,32.29,32.29,32.29,1
20220204,0943,31.71,31.71,31.68,31.68,3
20220204,0944,31.68,31.68,31.68,31.68,0
20220204,1001,32.25,32.25,32.25,32.25,1
20220204,1002,31.50,31.50,31.50,31.50,2
20220204,1015,31.51,31.51,31.51,31.51,1
20220204,1020,31.50,31.50,31.35,31.35,3
20220204,1028,31.72,31.72,31.72,31.72,2
20220204,1056,31.95,31.95,31.95,31.95,1
20220204,1333,31.93,31.93,31.93,31.93,1
20220204,1424,31.45,31.45,31.45,31.45,2
20220206,2208,31.47,31.47,31.47,31.47,1
20220206,2209,31.49,31.60,31.49,31.60,2
20220206,2210,31.50,31.50,31.50,31.50,1
20220207,0048,32.00,32.00,32.00,32.00,1
20220207,0251,31.50,31.50,31.50,31.50,1
20220207,0254,31.84,31.84,31.84,31.84,1
20220207,0324,31.84,31.84,31.84,31.84,1
20220207,0543,31.84,31.84,31.84,31.84,1
20220207,0602,31.50,31.50,31.50,31.50,1
20220207,0944,31.51,31.51,31.51,31.51,0
20220207,1020,31.12,31.12,31.12,31.12,1
20220207,1025,31.22,31.22,31.22,31.22,1
20220207,1304,31.24,31.24,31.16,31.16,2
20220207,1305,31.08,31.08,31.08,31.08,1
20220207,1316,31.24,31.24,31.24,31.24,1
20220207,1446,31.25,31.25,31.25,31.25,2
20220208,0516,31.71,31.71,31.71,31.71,1
20220208,0709,31.30,31.30,31.30,31.30,1
20220208,0944,31.30,31.30,31.30,31.30,0
20220208,1123,31.43,31.43,31.43,31.43,5
20220209,0103,31.49,31.49,31.49,31.49,1
20220209,0332,31.50,31.50,31.50,31.50,2
20220209,0348,31.21,31.21,31.21,31.21,2
20220209,0526,31.21,31.21,31.21,31.21,2
20220209,0853,31.26,31.26,31.26,31.26,1
20220209,0857,31.25,31.25,31.25,31.25,2
20220209,0935,31.25,31.26,31.25,31.26,4
20220209,0944,31.26,31.26,31.26,31.26,0
20220210,0037,31.08,31.08,31.08,31.08,1
20220210,0140,31.70,31.70,31.70,31.70,1
20220210,0747,31.57,31.57,31.57,31.57,1
20220210,0944,31.57,31.57,31.57,31.57,0
20220210,1434,31.56,31.56,31.56,31.56,1
20220210,2310,31.74,31.74,31.74,31.74,1
20220211,0352,31.70,31.70,31.70,31.70,2
20220211,0741,31.62,31.69,31.62,31.69,4
20220211,0745,31.68,31.68,31.68,31.68,4
20220211,0944,31.68,31.68,31.68,31.68,0
20220211,1029,31.94,31.94,31.94,31.94,1
20220211,1043,31.36,31.36,31.36,31.36,1
20220214,0148,31.93,31.93,31.93,31.93,1
20220214,0457,31.98,31.98,31.98,31.98,1
20220214,0802,31.38,31.38,31.33,31.33,8
20220214,0925,31.36,31.36,31.32,31.32,2
20220214,0944,31.32,31.32,31.32,31.32,0
20220214,1132,31.82,31.82,31.82,31.82,1
20220214,1305,31.78,31.78,31.78,31.78,1
20220214,2349,31.15,31.15,31.15,31.15,1
20220215,0009,31.78,31.78,31.78,31.78,1
20220215,0944,31.58,31.58,31.58,31.58,0
20220215,1135,31.63,31.63,31.63,31.63,1
20220215,2356,31.84,31.84,31.84,31.84,1
20220216,0042,31.84,31.84,31.84,31.84,1
20220216,0245,31.74,31.74,31.74,31.74,1
20220216,0247,31.75,31.75,31.75,31.75,1
20220216,0302,31.74,31.74,31.74,31.74,1
20220216,0858,31.63,31.63,31.63,31.63,1
20220216,0928,31.63,31.63,31.63,31.63,2
20220216,0944,31.63,31.63,31.63,31.63,0
20220217,0832,31.75,31.75,31.75,31.75,1
20220217,0944,31.75,31.75,31.75,31.75,0
20220217,1421,31.80,31.80,31.80,31.80,1
20220218,0633,31.79,31.80,31.79,31.80,3
20220218,0944,31.80,31.80,31.80,31.80,0
20220218,1006,31.71,31.71,31.71,31.71,2
20220220,2227,31.89,31.91,31.89,31.91,2
20220221,0212,31.70,31.70,31.70,31.70,1
20220221,0600,31.41,31.41,31.08,31.08,8
20220221,0601,31.07,31.07,30.29,31.00,4
20220221,0602,32.02,32.20,32.02,32.20,2
20220221,0603,32.20,32.20,32.20,32.20,1
20220221,0604,32.04,32.04,32.04,32.04,1
20220221,0634,31.20,31.20,31.20,31.20,1
20220221,0944,31.71,31.71,31.71,31.71,0
20220221,1050,30.61,30.61,30.61,30.61,1
20220221,1057,31.71,31.71,31.71,31.71,2
20220221,1436,31.71,31.71,31.71,31.71,1
20220221,2355,30.84,30.84,30.84,30.84,1
20220222,0024,32.11,32.11,32.11,32.11,1
20220222,0101,31.99,31.99,31.99,31.99,1
20220222,0141,30.95,30.95,30.95,30.95,1
20220222,0156,30.99,30.99,30.99,30.99,2
20220222,0341,30.95,30.95,30.92,30.92,3
20220222,0637,30.87,30.87,30.87,30.87,2
20220222,0641,30.86,30.86,30.86,30.86,1
20220222,0713,31.91,31.91,31.91,31.91,1
20220222,0716,30.87,30.87,30.87,30.87,1
20220222,0914,30.87,30.87,30.87,30.87,1
20220222,0944,31.84,31.85,31.84,31.84,6
20220222,1020,30.85,30.85,30.50,30.50,2