Date,Time,Open,High,Low,Close,Volume
20260817,0813,1115.10,1115.10,1115.10,1115.10,6
20260817,0814,1115.05,1115.10,1115.05,1115.05,39
20260817,0815,1115.15,1115.15,1115.00,1115.10,18
20260817,0816,1115.10,1115.20,1115.10,1115.15,13
20260817,0817,1114.90,1114.95,1114.90,1114.90,5
20260817,0818,1114.90,1114.90,1114.75,1114.90,11
20260817,0819,1114.90,1115.00,1114.85,1115.00,45
20260817,0820,1114.95,1115.05,1114.95,1115.00,9
20260817,0821,1115.10,1115.20,1115.05,1115.05,5
20260817,0822,1114.90,1115.00,1114.90,1114.95,7
20260817,0823,1115.05,1115.10,1114.90,1114.90,9
20260817,0824,1114.75,1114.75,1114.60,1114.60,8
20260817,0825,1114.50,1114.75,1114.45,1114.75,11
20260817,0826,1114.70,1114.75,1114.60,1114.60,6
20260817,0827,1114.45,1114.85,1114.45,1114.80,11
20260817,0828,1114.85,1115.15,1114.75,1115.15,19
20260817,0829,1115.10,1115.50,1115.10,1115.50,9
20260817,0830,1115.60,1116.85,1115.30,1116.80,52
20260817,0831,1116.90,1117.20,1116.60,1116.85,51
20260817,0832,1117.00,1117.05,1116.65,1117.00,52
20260817,0833,1117.00,1117.20,1116.70,1116.80,47
20260817,0834,1116.75,1117.05,1116.65,1116.65,22
20260817,0835,1116.65,1116.65,1116.05,1116.10,13
20260817,0836,1116.00,1116.00,1115.20,1115.20,29
20260817,0837,1115.10,1115.45,1115.00,1115.05,59
20260817,0838,1115.00,1115.40,1114.95,1115.40,42
20260817,0839,1115.45,1115.55,1115.20,1115.30,64
20260817,0840,1115.55,1115.55,1115.30,1115.50,9
20260817,0841,1115.45,1115.65,1115.20,1115.20,9
20260817,0842,1115.25,1115.50,1115.20,1115.35,15
20260817,0843,1115.55,1115.60,1115.45,1115.50,13
20260817,0844,1115.55,1115.55,1115.30,1115.45,10
20260817,0845,1115.45,1115.65,1115.45,1115.55,13
20260817,0846,1115.50,1115.55,1115.40,1115.45,52
20260817,0847,1115.45,1115.55,1115.35,1115.50,41
20260817,0848,1115.60,1115.70,1115.35,1115.50,28
20260817,0849,1115.50,1115.55,1115.35,1115.45,47
20260817,0850,1115.45,1115.55,1115.35,1115.50,83
20260817,0851,1115.45,1115.65,1115.37,1115.65,38
20260817,0852,1115.65,1115.70,1115.40,1115.40,30
20260817,0853,1115.40,1115.65,1115.40,1115.50,37
20260817,0854,1115.45,1115.45,1115.30,1115.40,21
20260817,0855,1115.40,1115.40,1115.15,1115.20,18
20260817,0856,1115.15,1115.20,1115.00,1115.10,23
20260817,0857,1115.15,1115.50,1115.15,1115.45,22
20260817,0858,1115.50,1115.65,1115.45,1115.45,19
20260817,0859,1115.55,1115.80,1115.55,1115.70,26
20260817,0900,1115.70,1116.00,1115.65,1115.80,31
20260817,0901,1115.65,1115.65,1115.35,1115.45,17
20260817,0902,1115.45,1115.55,1115.15,1115.15,13
20260817,0903,1115.05,1115.10,1115.00,1115.10,8
20260817,0904,1115.15,1115.25,1115.05,1115.15,13
20260817,0905,1115.30,1115.40,1115.30,1115.30,11
20260817,0906,1115.30,1115.40,1115.25,1115.40,18
20260817,0907,1115.35,1115.45,1115.30,1115.40,6
20260817,0908,1115.20,1115.25,1115.15,1115.25,5
20260817,0909,1115.20,1115.25,1115.05,1115.05,11
20260817,0910,1115.10,1115.30,1115.10,1115.30,9
20260817,0911,1115.30,1115.40,1115.20,1115.20,9
20260817,0912,1115.15,1115.15,1114.90,1114.95,10
20260817,0913,1115.15,1115.20,1115.05,1115.20,7
20260817,0914,1115.25,1115.40,1115.20,1115.40,8
20260817,0915,1115.35,1115.35,1114.80,1114.80,5
20260817,0916,1114.75,1114.80,1114.65,1114.65,14
20260817,0917,1114.60,1114.70,1114.60,1114.65,3
20260817,0918,1114.80,1114.95,1114.70,1114.75,13
20260817,0919,1114.80,1114.90,1114.80,1114.90,3
20260817,0920,1115.05,1115.10,1114.95,1115.10,13
20260817,0921,1115.15,1115.25,1115.15,1115.25,10
20260817,0922,1115.10,1115.25,1115.10,1115.20,8
20260817,0923,1115.30,1115.50,1115.25,1115.30,13
20260817,0924,1115.20,1115.20,1115.00,1115.15,19
20260817,0925,1115.20,1115.25,1115.10,1115.10,6
20260817,0926,1115.05,1115.30,1115.05,1115.30,12
20260817,0927,1115.45,1115.50,1115.35,1115.35,5
20260817,0928,1115.25,1115.35,1115.20,1115.20,9
20260817,0929,1115.30,1115.50,1115.30,1115.50,8
20260817,0930,1115.55,1115.55,1115.45,1115.45,5
20260817,0931,1115.55,1115.70,1115.55,1115.70,6
20260817,0932,1115.80,1116.20,1115.80,1116.20,11
20260817,0933,1116.15,1116.25,1116.05,1116.05,15
20260817,0934,1115.80,1116.00,1115.80,1116.00,5
20260817,0935,1116.05,1116.05,1115.90,1115.90,7
20260817,0936,1115.80,1115.85,1115.70,1115.85,12
20260817,0937,1115.72,1115.75,1115.72,1115.75,89
20260817,0938,1115.65,1115.65,1115.50,1115.55,9
20260817,0939,1115.45,1115.55,1115.40,1115.50,8
20260817,0940,1115.35,1115.40,1115.15,1115.15,12
20260817,0941,1115.15,1115.25,1115.15,1115.25,9
20260817,0942,1115.10,1115.20,1115.05,1115.20,6
20260817,0943,1115.35,1115.45,1115.30,1115.30,139
20260817,0944,1115.20,1115.20,1115.20,1115.20,1
20260817,0945,1115.40,1115.60,1115.40,1115.55,6
20260817,0946,1115.50,1115.55,1115.50,1115.55,3
20260817,0947,1115.40,1115.70,1115.40,1115.70,9
20260817,0948,1115.67,1115.70,1115.67,1115.70,43
20260817,0949,1115.80,1115.80,1115.70,1115.70,2
20260817,0950,1115.60,1115.80,1115.60,1115.80,5
20260817,0951,1115.80,1115.80,1115.55,1115.55,9
20260817,0952,1115.50,1115.50,1115.50,1115.50,2
20260817,0953,1115.35,1115.35,1115.25,1115.35,9
20260817,0954,1115.40,1115.40,1115.35,1115.40,8
20260817,0955,1115.40,1115.50,1115.40,1115.40,5
20260817,0956,1115.30,1115.30,1115.20,1115.20,4
20260817,0957,1115.30,1115.35,1115.20,1115.20,10
20260817,0958,1115.20,1115.30,1115.20,1115.30,13
20260817,0959,1115.25,1115.25,1115.10,1115.25,9
20260817,1000,1115.40,1115.85,1115.40,1115.80,24
20260817,1001,1115.65,1116.00,1115.65,1116.00,14
20260817,1002,1116.15,1116.15,1115.85,1115.85,15
20260817,1003,1115.80,1115.80,1115.60,1115.80,16
20260817,1004,1115.70,1116.00,1115.70,1116.00,16
20260817,1005,1116.00,1116.00,1115.45,1115.50,10
20260817,1006,1115.60,1115.75,1115.60,1115.60,11
20260817,1007,1115.55,1115.70,1115.55,1115.70,16
20260817,1008,1115.75,1115.90,1115.60,1115.60,9
20260817,1009,1115.70,1116.00,1115.70,1116.00,12
20260817,1011,1115.90,1115.90,1115.75,1115.75,6
20260817,1012,1115.80,1116.00,1115.80,1115.95,6
20260817,1013,1115.95,1115.95,1115.70,1115.80,6
20260817,1014,1115.65,1115.65,1115.60,1115.60,2
20260817,1015,1115.65,1115.85,1115.55,1115.85,14
20260817,1016,1115.60,1115.70,1115.55,1115.70,21
20260817,1017,1115.70,1115.70,1115.35,1115.40,30
20260817,1018,1115.55,1115.70,1115.50,1115.65,14
20260817,1019,1115.75,1115.95,1115.75,1115.95,14
20260817,1020,1115.97,1115.97,1115.85,1115.95,19
20260817,1021,1115.80,1115.85,1115.70,1115.85,9
20260817,1022,1115.80,1115.80,1115.65,1115.80,26
20260817,1023,1115.85,1115.90,1115.80,1115.90,148
20260817,1024,1115.95,1116.00,1115.85,1115.85,11
20260817,1025,1115.65,1115.80,1115.50,1115.60,13
20260817,1026,1115.65,1115.70,1115.45,1115.55,13
20260817,1027,1115.75,1115.85,1115.65,1115.85,11
20260817,1028,1115.80,1115.80,1115.70,1115.70,17
20260817,1029,1115.75,1116.20,1115.75,1115.95,166
20260817,1030,1116.00,1116.25,1115.80,1116.00,63
20260817,1031,1116.00,1116.00,1115.85,1115.90,22
20260817,1032,1115.95,1115.95,1115.40,1115.45,56
20260817,1033,1115.50,1115.55,1115.20,1115.20,28
20260817,1034,1115.25,1115.60,1114.65,1114.81,206
20260817,1035,1114.80,1114.85,1114.45,1114.85,91
20260817,1036,1114.75,1114.85,1114.70,1114.85,8
20260817,1037,1114.80,1114.95,1114.80,1114.85,8
20260817,1038,1114.90,1114.90,1114.65,1114.65,10
20260817,1039,1114.60,1114.60,1114.30,1114.45,15
20260817,1040,1114.35,1114.35,1114.20,1114.30,4
20260817,1041,1114.35,1114.35,1114.30,1114.35,7
20260817,1042,1114.40,1114.45,1114.40,1114.45,2
20260817,1043,1114.40,1114.50,1114.30,1114.35,12
20260817,1044,1114.35,1114.40,1114.35,1114.35,5
20260817,1046,1114.45,1114.50,1114.25,1114.35,11
20260817,1047,1114.40,1114.40,1114.40,1114.40,1
20260817,1049,1114.40,1114.40,1114.40,1114.40,1
20260817,1050,1114.35,1114.35,1114.10,1114.30,6
20260817,1051,1114.45,1114.50,1114.45,1114.50,6
20260817,1052,1114.60,1114.60,1114.60,1114.60,1
20260817,1053,1114.65,1114.65,1114.60,1114.60,2
20260817,1055,1114.70,1114.70,1114.70,1114.70,3
20260817,1057,1114.80,1114.85,1114.80,1114.85,2
20260817,1100,1114.95,1115.05,1114.95,1115.00,7
20260817,1101,1115.05,1115.30,1115.05,1115.25,9
20260817,1102,1115.45,1115.50,1115.40,1115.50,3
20260817,1103,1115.45,1115.45,1115.45,1115.45,1
20260817,1104,1115.55,1115.70,1115.45,1115.65,11
20260817,1106,1115.65,1115.65,1115.65,1115.65,1
20260817,1107,1115.50,1115.55,1115.50,1115.55,2
20260817,1108,1115.70,1115.70,1115.70,1115.70,1
20260817,1110,1115.60,1115.70,1115.60,1115.70,6
20260817,1111,1115.65,1115.65,1115.55,1115.55,3
20260817,1114,1115.75,1115.75,1115.75,1115.75,1
20260817,1115,1115.55,1115.55,1115.45,1115.45,10
20260817,1116,1115.60,1115.60,1115.40,1115.60,9
20260817,1117,1115.45,1115.45,1115.45,1115.45,1
20260817,1119,1115.70,1115.70,1115.70,1115.70,1
20260817,1120,1115.70,1115.70,1115.70,1115.70,1
20260817,1122,1115.80,1115.80,1115.80,1115.80,1
20260817,1123,1115.70,1115.70,1115.70,1115.70,2
20260817,1124,1115.70,1115.70,1115.70,1115.70,1
20260817,1125,1115.75,1115.75,1115.75,1115.75,1
20260817,1128,1115.70,1115.70,1115.65,1115.65,2
20260817,1130,1115.75,1115.75,1115.75,1115.75,1
20260817,1135,1115.65,1115.70,1115.65,1115.70,3
20260817,1138,1115.80,1115.80,1115.80,1115.80,1
20260817,1139,1115.70,1115.70,1115.70,1115.70,1
20260817,1142,1115.75,1115.75,1115.75,1115.75,1
20260817,1143,1115.75,1115.75,1115.75,1115.75,1
20260817,1144,1115.65,1115.65,1115.65,1115.65,2
20260817,1145,1115.55,1115.55,1115.55,1115.55,1
20260817,1147,1115.70,1115.70,1115.70,1115.70,1
20260817,1148,1115.50,1115.50,1115.50,1115.50,1
20260817,1150,1115.65,1115.65,1115.65,1115.65,1
20260817,1153,1115.60,1115.60,1115.60,1115.60,1
20260817,1154,1115.65,1115.65,1115.65,1115.65,1
20260817,1155,1115.70,1115.85,1115.70,1115.85,5
20260817,1156,1115.75,1115.75,1115.75,1115.75,2
20260817,1159,1115.75,1115.75,1115.75,1115.75,61
20260817,1205,1115.70,1115.70,1115.70,1115.70,1
20260817,1207,1115.65,1115.65,1115.65,1115.65,1
20260817,1208,1115.55,1115.60,1115.55,1115.60,4
20260817,1209,1115.65,1115.65,1115.65,1115.65,1
20260817,1210,1115.70,1115.70,1115.70,1115.70,1
20260817,1212,1115.45,1115.45,1115.45,1115.45,1
20260817,1213,1115.60,1115.65,1115.60,1115.65,3
20260817,1214,1115.50,1115.50,1115.50,1115.50,2
20260817,1215,1115.45,1115.45,1115.45,1115.45,1
20260817,1216,1115.30,1115.30,1115.30,1115.30,2
20260817,1217,1115.10,1115.20,1115.10,1115.20,5
20260817,1223,1114.80,1114.80,1114.80,1114.80,1
20260817,1224,1114.90,1114.90,1114.90,1114.90,1
20260817,1232,1115.10,1115.30,1115.10,1115.30,7
20260817,1234,1115.30,1115.30,1115.30,1115.30,1
20260817,1237,1115.40,1115.45,1115.40,1115.45,2
20260817,1238,1115.35,1115.35,1115.35,1115.35,1
20260817,1239,1115.20,1115.20,1115.20,1115.20,1
20260817,1240,1115.05,1115.05,1115.05,1115.05,1
20260817,1241,1115.60,1115.60,1115.60,1115.60,1
20260817,1242,1115.75,1115.80,1115.75,1115.80,2
20260817,1243,1115.95,1115.95,1115.95,1115.95,1
20260817,1245,1115.95,1116.15,1115.95,1116.10,6
20260817,1247,1116.00,1116.00,1116.00,1116.00,1
20260817,1249,1116.05,1116.05,1116.05,1116.05,1
20260817,1250,1116.05,1116.05,1116.05,1116.05,1
20260817,1251,1116.10,1116.10,1116.10,1116.10,1
20260817,1256,1116.15,1116.15,1116.10,1116.10,2
20260817,1257,1116.10,1116.10,1116.10,1116.10,1
20260817,1258,1116.05,1116.20,1116.05,1116.20,4
20260817,1259,1116.25,1116.25,1116.25,1116.25,2
20260817,1300,1116.30,1116.30,1116.30,1116.30,1
20260817,1302,1115.80,1115.80,1115.80,1115.80,1
20260817,1303,1115.70,1115.70,1115.65,1115.70,4
20260817,1308,1115.70,1115.70,1115.70,1115.70,1
20260817,1309,1115.70,1115.70,1115.65,1115.65,2
20260817,1310,1115.75,1115.75,1115.75,1115.75,1
20260817,1311,1115.85,1115.90,1115.85,1115.90,3
20260817,1313,1116.20,1116.25,1116.20,1116.25,3
20260817,1314,1116.20,1116.30,1116.20,1116.30,5
20260817,1315,1116.40,1116.55,1116.35,1116.35,6
20260817,1316,1116.25,1116.25,1116.20,1116.20,2
20260817,1317,1116.40,1116.53,1116.40,1116.53,3
20260817,1318,1116.50,1116.50,1116.50,1116.50,1
20260817,1319,1116.40,1116.40,1116.30,1116.35,3
20260817,1321,1116.35,1116.35,1116.35,1116.35,2
20260817,1323,1116.50,1116.55,1116.50,1116.55,2
20260817,1324,1116.55,1116.55,1116.55,1116.55,2
20260817,1325,1116.60,1116.60,1116.60,1116.60,2
20260817,1326,1116.75,1116.75,1116.70,1116.70,5
20260817,1327,1116.65,1116.70,1116.65,1116.70,2
20260817,1328,1116.80,1116.80,1116.75,1116.75,3
20260817,1329,1116.80,1116.80,1116.75,1116.75,3
20260817,1330,1116.65,1116.70,1116.65,1116.70,2
20260817,1331,1116.70,1116.70,1116.65,1116.65,2
20260817,1332,1116.55,1116.55,1116.55,1116.55,1
20260817,1334,1116.55,1116.55,1116.55,1116.55,1
20260817,1335,1116.70,1116.80,1116.70,1116.80,2
20260817,1338,1116.70,1116.70,1116.65,1116.65,2
20260817,1340,1116.60,1116.60,1116.60,1116.60,1
20260817,1342,1116.55,1116.55,1116.40,1116.50,5
20260817,1344,1116.65,1116.65,1116.55,1116.60,3
20260817,1348,1116.80,1116.80,1116.80,1116.80,1
20260817,1349,1116.60,1116.60,1116.55,1116.55,3
20260817,1350,1116.65,1116.65,1116.65,1116.65,4
20260817,1351,1116.75,1116.80,1116.75,1116.80,2
20260817,1352,1116.85,1116.95,1116.80,1116.95,11
20260817,1353,1116.80,1116.80,1116.80,1116.80,1
20260817,1354,1116.80,1116.80,1116.80,1116.80,1
20260817,1355,1116.75,1116.75,1116.65,1116.65,3
20260817,1357,1116.85,1116.95,1116.75,1116.95,11
20260817,1358,1116.90,1116.90,1116.90,1116.90,1
20260817,1400,1116.90,1116.90,1116.85,1116.85,5
20260817,1401,1116.70,1116.70,1116.70,1116.70,3
20260817,1402,1116.60,1116.60,1116.50,1116.60,12
20260817,1403,1116.60,1116.60,1116.60,1116.60,1
20260817,1404,1116.55,1116.55,1116.45,1116.45,2
20260817,1407,1116.30,1116.45,1116.30,1116.45,2
20260817,1411,1116.45,1116.45,1116.45,1116.45,1
20260817,1414,1116.30,1116.30,1116.30,1116.30,2
20260817,1418,1116.75,1116.85,1116.70,1116.85,4
20260817,1419,1116.75,1116.75,1116.45,1116.45,3
20260817,1421,1116.35,1116.45,1116.35,1116.45,3
20260817,1422,1116.40,1116.40,1116.35,1116.35,2
20260817,1427,1116.50,1116.50,1116.50,1116.50,1
20260817,1429,1116.50,1116.50,1116.50,1116.50,1
20260817,1430,1116.25,1116.25,1116.25,1116.25,1
20260817,1432,1116.15,1116.25,1116.15,1116.20,3
20260817,1433,1116.10,1116.10,1116.10,1116.10,2
20260817,1434,1116.45,1116.45,1116.40,1116.40,7
20260817,1435,1116.40,1116.70,1116.40,1116.60,4
20260817,1438,1116.50,1116.50,1116.45,1116.45,2
20260817,1439,1116.45,1116.50,1116.45,1116.50,2
20260817,1440,1116.45,1116.45,1116.45,1116.45,2
20260817,1441,1116.25,1116.25,1116.25,1116.25,2
20260817,1443,1116.25,1116.25,1116.20,1116.20,2
20260817,1444,1116.25,1116.25,1116.25,1116.25,1
20260817,1446,1116.55,1116.55,1116.55,1116.55,2
20260817,1448,1116.70,1116.70,1116.70,1116.70,1
20260817,1450,1116.70,1116.70,1116.70,1116.70,1
20260817,1453,1116.60,1116.60,1116.60,1116.60,1
20260817,1454,1116.45,1116.45,1116.35,1116.35,4
20260817,1455,1116.35,1116.50,1116.05,1116.05,7
20260817,1456,1116.10,1116.95,1116.10,1116.35,6
20260817,1457,1116.25,1116.40,1116.25,1116.40,3
20260817,1458,1116.40,1116.40,1116.40,1116.40,2
20260817,1459,1116.25,1116.75,1116.00,1116.00,15
20260818,0100,1114.15,1114.15,1113.30,1113.30,16
20260818,0101,1113.30,1113.40,1112.55,1112.55,17
20260818,0102,1112.55,1113.00,1112.55,1112.70,5
20260818,0103,1112.60,1112.85,1112.60,1112.85,6
20260818,0104,1112.85,1113.25,1112.85,1113.25,3
20260818,0105,1113.40,1113.40,1113.40,1113.40,1
20260818,0106,1113.20,1113.20,1112.65,1112.65,5
20260818,0107,1112.60,1112.70,1112.45,1112.45,5
20260818,0108,1112.60,1112.60,1112.60,1112.60,1
20260818,0109,1112.65,1112.65,1112.50,1112.50,2
20260818,0111,1112.75,1113.05,1112.75,1113.05,6
20260818,0114,1113.60,1113.60,1113.60,1113.60,1
20260818,0119,1113.60,1113.60,1113.25,1113.25,6
20260818,0120,1113.15,1113.15,1113.15,1113.15,6
20260818,0123,1113.00,1113.00,1112.85,1112.85,4
20260818,0124,1112.90,1112.90,1112.85,1112.90,6
20260818,0125,1112.50,1112.55,1112.50,1112.55,4
20260818,0126,1112.45,1112.45,1112.45,1112.45,1
20260818,0127,1112.40,1112.80,1112.40,1112.80,3
20260818,0132,1112.60,1112.60,1112.60,1112.60,1
20260818,0134,1112.35,1112.35,1112.25,1112.25,3
20260818,0135,1111.95,1111.95,1111.95,1111.95,1
20260818,0136,1112.40,1112.40,1112.40,1112.40,1
20260818,0138,1112.50,1112.50,1112.50,1112.50,2
20260818,0139,1112.80,1112.80,1112.80,1112.80,1
20260818,0140,1112.80,1112.80,1112.80,1112.80,1
20260818,0141,1112.95,1112.95,1112.95,1112.95,1
20260818,0142,1113.00,1113.00,1113.00,1113.00,1
20260818,0144,1112.90,1112.90,1112.90,1112.90,1
20260818,0145,1112.95,1113.10,1112.95,1113.10,3
20260818,0146,1113.10,1113.10,1113.10,1113.10,2
20260818,0147,1113.20,1113.50,1113.20,1113.50,3
20260818,0150,1113.65,1113.65,1113.65,1113.65,1
20260818,0152,1113.60,1113.60,1113.55,1113.55,2
20260818,0153,1113.50,1113.50,1113.50,1113.50,1
20260818,0155,1113.45,1113.83,1113.45,1113.83,625
20260818,0156,1113.90,1113.90,1113.80,1113.80,6
20260818,0158,1113.80,1114.00,1113.80,1114.00,5
20260818,0159,1113.70,1113.95,1112.65,1113.05,67
20260818,0200,1113.05,1113.40,1111.65,1113.35,307
20260818,0201,1113.00,1113.45,1112.80,1113.00,57
20260818,0202,1113.10,1114.30,1113.10,1114.15,45
20260818,0203,1114.05,1114.25,1113.85,1114.25,30
20260818,0204,1114.30,1114.70,1114.25,1114.25,39
20260818,0205,1114.40,1114.80,1114.20,1114.65,62
20260818,0206,1114.60,1115.00,1114.60,1115.00,110
20260818,0207,1115.00,1115.05,1113.65,1113.75,35
20260818,0208,1113.75,1113.75,1112.95,1112.95,38
20260818,0209,1113.10,1113.40,1113.05,1113.30,72
20260818,0210,1113.30,1113.30,1112.75,1112.95,38
20260818,0211,1112.95,1112.95,1112.35,1112.35,69
20260818,0212,1112.40,1112.85,1112.35,1112.77,24
20260818,0213,1112.75,1113.15,1112.75,1112.80,21
20260818,0214,1112.65,1112.65,1112.40,1112.50,16
20260818,0215,1112.50,1113.00,1112.45,1113.00,30
20260818,0216,1112.75,1112.75,1112.10,1112.35,26
20260818,0217,1112.50,1112.60,1112.40,1112.50,12
20260818,0218,1112.50,1112.50,1112.05,1112.20,29
20260818,0219,1112.15,1112.25,1112.05,1112.20,12
20260818,0220,1112.15,1112.15,1111.80,1111.80,15
20260818,0221,1111.80,1112.10,1111.75,1112.05,17
20260818,0222,1112.10,1112.10,1111.75,1111.80,59
20260818,0223,1111.77,1112.05,1111.65,1112.00,48
20260818,0224,1112.25,1112.25,1111.95,1111.95,17
20260818,0225,1112.10,1112.15,1111.90,1112.15,81
20260818,0226,1112.15,1112.25,1112.00,1112.15,28
20260818,0227,1112.10,1112.10,1111.80,1111.80,8
20260818,0228,1111.85,1111.95,1111.50,1111.50,32
20260818,0229,1111.40,1111.65,1111.25,1111.25,48
20260818,0230,1111.30,1111.45,1111.00,1111.25,29
20260818,0231,1111.25,1111.30,1111.15,1111.25,20
20260818,0232,1111.25,1111.35,1111.00,1111.15,28
20260818,0233,1111.15,1111.15,1110.45,1110.50,36
20260818,0234,1110.55,1110.55,1110.00,1110.10,117
20260818,0235,1110.15,1110.25,1109.90,1109.95,58
20260818,0236,1110.05,1110.40,1110.05,1110.30,46
20260818,0237,1110.45,1111.20,1110.30,1111.15,72
20260818,0238,1111.15,1111.25,1110.95,1111.12,30
20260818,0239,1111.00,1111.15,1111.00,1111.02,54
20260818,0240,1111.05,1111.15,1110.75,1110.85,15
20260818,0241,1110.85,1110.90,1110.60,1110.60,15
20260818,0242,1110.70,1110.85,1110.25,1110.30,26
20260818,0243,1110.25,1110.25,1109.70,1109.70,40
20260818,0244,1109.80,1109.80,1109.55,1109.65,182
20260818,0245,1109.67,1109.85,1109.65,1109.65,157
20260818,0246,1109.95,1110.05,1109.85,1109.95,37
20260818,0247,1110.10,1110.15,1109.87,1110.15,27
20260818,0248,1110.10,1110.10,1109.65,1109.80,26
20260818,0249,1109.90,1109.90,1109.50,1109.80,24
20260818,0250,1109.85,1110.35,1109.85,1110.35,17
20260818,0251,1110.35,1110.40,1110.25,1110.25,7
20260818,0252,1110.25,1110.30,1109.80,1109.80,96
20260818,0253,1109.65,1109.65,1109.45,1109.50,9
20260818,0254,1109.65,1109.90,1109.65,1109.65,17
20260818,0255,1109.85,1109.85,1109.55,1109.55,7
20260818,0256,1109.55,1109.60,1109.30,1109.40,61
20260818,0257,1109.50,1109.50,1109.25,1109.25,23
20260818,0258,1109.30,1109.50,1109.10,1109.30,33
20260818,0259,1109.20,1109.30,1109.10,1109.20,76
20260818,0300,1109.35,1109.40,1108.65,1109.10,77
20260818,0301,1109.00,1109.15,1109.00,1109.05,28
20260818,0302,1109.05,1109.05,1108.70,1108.70,7
20260818,0303,1108.52,1108.55,1108.20,1108.25,72
20260818,0304,1108.15,1108.20,1107.75,1108.05,31
20260818,0305,1107.80,1108.00,1107.35,1107.35,62
20260818,0306,1107.30,1107.55,1107.20,1107.37,62
20260818,0307,1107.25,1107.25,1107.00,1107.10,23
20260818,0308,1107.00,1107.00,1106.55,1106.85,101
20260818,0309,1106.90,1107.60,1106.87,1107.35,96
20260818,0310,1107.30,1107.60,1107.20,1107.60,62
20260818,0311,1107.65,1108.55,1107.65,1108.05,67
20260818,0312,1108.10,1108.40,1107.85,1108.30,38
20260818,0313,1108.35,1108.40,1108.05,1108.15,39
20260818,0314,1108.25,1108.55,1108.25,1108.25,80
20260818,0315,1108.40,1108.60,1108.30,1108.60,428
20260818,0316,1108.70,1108.70,1108.20,1108.35,69
20260818,0317,1108.40,1108.60,1108.00,1108.15,73
20260818,0318,1108.10,1108.25,1108.00,1108.15,23
20260818,0319,1108.15,1108.15,1108.00,1108.00,4
20260818,0320,1107.90,1108.00,1107.55,1107.55,22
20260818,0321,1107.55,1107.55,1107.20,1107.20,33
20260818,0322,1107.10,1107.50,1107.10,1107.10,60
20260818,0323,1107.25,1107.45,1107.17,1107.45,25
20260818,0324,1107.35,1107.75,1107.30,1107.65,32
20260818,0325,1107.65,1107.90,1107.57,1107.90,34
20260818,0326,1108.00,1108.00,1107.80,1107.80,11
20260818,0327,1107.90,1108.00,1107.75,1107.95,514
20260818,0328,1108.00,1108.10,1107.80,1107.90,74
20260818,0329,1108.00,1108.10,1107.90,1107.90,42
20260818,0330,1108.05,1108.30,1108.00,1108.10,219
20260818,0331,1108.05,1108.20,1108.05,1108.20,7
20260818,0332,1108.05,1108.40,1108.05,1108.20,39
20260818,0333,1108.25,1108.30,1108.15,1108.15,8
20260818,0334,1108.15,1108.20,1108.00,1108.10,23
20260818,0335,1108.20,1108.40,1108.20,1108.40,27
20260818,0336,1108.45,1108.50,1108.30,1108.45,15
20260818,0337,1108.50,1108.55,1108.30,1108.50,68
20260818,0338,1108.55,1108.60,1108.35,1108.40,44
20260818,0339,1108.45,1108.55,1108.40,1108.40,33
20260818,0340,1108.45,1108.65,1108.45,1108.65,21
20260818,0341,1108.65,1109.10,1108.60,1109.10,37
20260818,0342,1109.05,1109.20,1109.00,1109.15,45
20260818,0343,1109.05,1109.10,1109.00,1109.05,8
20260818,0344,1109.10,1109.25,1109.10,1109.15,50
20260818,0345,1109.15,1109.15,1109.05,1109.05,3
20260818,0346,1109.00,1109.00,1108.95,1109.00,10
20260818,0347,1108.95,1108.95,1108.90,1108.90,15
20260818,0348,1108.95,1109.00,1108.95,1108.95,6
20260818,0349,1108.65,1108.65,1108.40,1108.40,2
20260818,0350,1108.35,1108.45,1108.35,1108.40,14
20260818,0351,1108.30,1108.55,1108.25,1108.50,152
20260818,0352,1108.50,1108.63,1108.50,1108.55,26
20260818,0353,1108.60,1108.70,1108.60,1108.70,9
20260818,0354,1108.50,1108.50,1108.25,1108.45,15
20260818,0355,1108.40,1108.50,1108.25,1108.25,5
20260818,0356,1108.30,1108.60,1108.30,1108.55,6
20260818,0357,1108.50,1108.50,1108.30,1108.50,5
20260818,0358,1108.45,1108.50,1108.45,1108.50,5
20260818,0359,1108.55,1108.70,1108.45,1108.50,34
20260818,0400,1108.50,1108.60,1108.20,1108.40,38
20260818,0401,1108.20,1108.30,1108.20,1108.30,13
20260818,0402,1108.30,1108.35,1108.25,1108.25,4
20260818,0403,1108.20,1108.20,1107.95,1108.05,6
20260818,0404,1108.15,1108.15,1108.10,1108.10,4
20260818,0405,1108.05,1108.15,1107.85,1107.85,13
20260818,0406,1107.90,1108.10,1107.85,1108.05,42
20260818,0407,1108.00,1108.05,1108.00,1108.00,3
20260818,0408,1107.85,1107.85,1107.85,1107.85,1
20260818,0409,1107.70,1107.78,1107.70,1107.75,43
20260818,0410,1107.70,1107.95,1107.70,1107.85,37
20260818,0411,1107.80,1107.90,1107.80,1107.90,17
20260818,0412,1107.80,1107.95,1107.55,1107.75,11
20260818,0413,1107.80,1107.80,1107.70,1107.70,9
20260818,0414,1107.60,1107.80,1107.60,1107.80,7
20260818,0415,1107.80,1107.90,1107.80,1107.85,10
20260818,0416,1107.85,1107.90,1107.85,1107.90,4
20260818,0418,1107.80,1107.80,1107.60,1107.60,23
20260818,0419,1107.60,1107.65,1107.50,1107.50,46
20260818,0420,1107.40,1107.75,1107.40,1107.70,6
20260818,0421,1107.65,1107.65,1107.65,1107.65,2
20260818,0422,1107.60,1107.60,1107.60,1107.60,1
20260818,0423,1107.70,1107.80,1107.70,1107.75,19
20260818,0424,1107.85,1107.85,1107.70,1107.80,17
20260818,0425,1107.75,1107.75,1107.65,1107.65,5
20260818,0426,1107.55,1107.65,1107.55,1107.60,4
20260818,0427,1107.55,1107.90,1107.55,1107.90,13
20260818,0428,1107.75,1107.75,1107.75,1107.75,1
20260818,0429,1107.85,1107.90,1107.80,1107.80,22
20260818,0430,1107.75,1107.75,1107.75,1107.75,33
20260818,0431,1107.75,1107.85,1107.60,1107.60,24
20260818,0432,1107.40,1107.40,1107.40,1107.40,1
20260818,0433,1107.55,1107.80,1107.55,1107.80,4
20260818,0434,1107.85,1108.05,1107.85,1108.00,23
20260818,0435,1107.90,1108.25,1107.90,1108.20,22
20260818,0436,1108.25,1108.25,1108.10,1108.10,23
20260818,0437,1108.15,1108.25,1108.15,1108.15,8
20260818,0438,1108.20,1108.20,1107.90,1107.90,18
20260818,0439,1108.00,1108.20,1108.00,1108.20,5
20260818,0440,1108.15,1108.15,1107.85,1107.85,2
20260818,0441,1107.90,1107.90,1107.60,1107.65,17
20260818,0442,1107.80,1108.10,1107.75,1108.10,27
20260818,0443,1108.10,1108.10,1107.95,1107.95,28
20260818,0444,1108.15,1108.25,1108.15,1108.15,16
20260818,0445,1108.15,1108.50,1108.15,1108.30,13
20260818,0446,1108.25,1108.40,1108.20,1108.40,15
20260818,0447,1108.45,1108.55,1108.40,1108.50,11
20260818,0448,1108.40,1108.50,1108.40,1108.45,23
20260818,0449,1108.45,1108.45,1108.30,1108.35,23
20260818,0450,1108.30,1108.30,1108.10,1108.30,9
20260818,0451,1108.25,1108.45,1108.25,1108.35,15
20260818,0452,1108.40,1108.60,1108.35,1108.60,19
20260818,0453,1108.65,1108.65,1108.60,1108.60,9
20260818,0454,1108.60,1108.70,1108.60,1108.70,32
20260818,0455,1108.75,1108.90,1108.70,1108.90,23
20260818,0456,1108.95,1108.95,1108.80,1108.80,23
20260818,0457,1108.90,1109.20,1108.90,1109.20,18
20260818,0458,1109.15,1109.30,1109.00,1109.05,111
20260818,0459,1109.00,1109.00,1108.90,1108.90,6
20260818,0500,1109.00,1109.15,1108.90,1109.00,58
20260818,0501,1108.95,1109.05,1108.85,1108.88,37
20260818,0502,1108.90,1109.00,1108.90,1108.95,19
20260818,0503,1108.85,1109.10,1108.80,1109.00,40
20260818,0504,1109.10,1109.20,1109.00,1109.05,55
20260818,0505,1109.05,1109.25,1108.95,1109.10,25
20260818,0506,1109.15,1109.15,1109.05,1109.05,5
20260818,0507,1109.20,1109.25,1109.05,1109.05,39
20260818,0508,1109.15,1109.20,1109.10,1109.10,124
20260818,0509,1109.20,1109.20,1109.15,1109.15,7
20260818,0510,1109.15,1109.20,1108.75,1108.75,14
20260818,0511,1108.80,1108.80,1108.75,1108.75,30
20260818,0512,1108.70,1108.85,1108.70,1108.85,8
20260818,0513,1108.85,1108.85,1108.80,1108.80,78
20260818,0514,1108.83,1109.00,1108.80,1108.85,129
20260818,0515,1108.85,1108.95,1108.85,1108.85,10
20260818,0516,1108.90,1108.90,1108.80,1108.80,3
20260818,0517,1108.75,1108.90,1108.75,1108.90,26
20260818,0518,1108.85,1108.90,1108.75,1108.90,4
20260818,0519,1108.95,1108.95,1108.90,1108.90,2
20260818,0520,1108.90,1108.95,1108.90,1108.95,6
20260818,0521,1108.90,1108.90,1108.80,1108.80,19
20260818,0522,1108.90,1108.90,1108.80,1108.85,12
20260818,0523,1108.80,1108.80,1108.80,1108.80,11
20260818,0524,1108.85,1108.95,1108.85,1108.90,7
20260818,0525,1108.60,1108.75,1108.50,1108.75,6
20260818,0526,1108.90,1108.95,1108.85,1108.95,15
20260818,0527,1108.85,1109.00,1108.85,1108.95,14
20260818,0528,1109.00,1109.20,1109.00,1109.20,26
20260818,0529,1109.20,1109.20,1109.15,1109.20,3
20260818,0530,1109.25,1109.30,1109.15,1109.18,20
20260818,0531,1109.05,1109.15,1109.05,1109.15,7
20260818,0532,1109.10,1109.10,1109.05,1109.05,2
20260818,0533,1108.90,1109.05,1108.90,1109.05,33
20260818,0534,1109.10,1109.20,1109.00,1109.00,8
20260818,0535,1108.95,1108.95,1108.80,1108.80,4
20260818,0536,1108.75,1108.80,1108.70,1108.80,12
20260818,0537,1108.85,1108.85,1108.60,1108.60,7
20260818,0538,1108.60,1108.60,1108.60,1108.60,2
20260818,0539,1108.50,1108.65,1108.50,1108.65,13
20260818,0540,1108.65,1108.65,1108.60,1108.63,10
20260818,0541,1108.65,1108.65,1108.30,1108.30,11
20260818,0542,1108.30,1108.30,1108.25,1108.25,2
20260818,0543,1108.30,1108.30,1108.20,1108.25,3
20260818,0544,1108.35,1108.35,1108.15,1108.30,6
20260818,0545,1108.35,1108.45,1108.35,1108.45,11
20260818,0546,1108.40,1108.45,1108.30,1108.30,49
20260818,0547,1108.30,1108.60,1108.30,1108.55,11
20260818,0548,1108.55,1108.65,1108.55,1108.55,9
20260818,0549,1108.60,1108.85,1108.60,1108.85,15
20260818,0550,1108.80,1108.80,1108.75,1108.80,5
20260818,0551,1108.80,1108.80,1108.80,1108.80,1
20260818,0553,1108.70,1108.80,1108.70,1108.80,11
20260818,0554,1108.75,1108.85,1108.75,1108.75,5
20260818,0555,1108.80,1108.90,1108.80,1108.90,14
20260818,0556,1109.00,1109.13,1109.00,1109.05,17
20260818,0557,1109.10,1109.10,1109.05,1109.10,16
20260818,0558,1109.10,1109.10,1109.10,1109.10,3
20260818,0559,1109.05,1109.30,1109.05,1109.30,28
20260818,0600,1109.20,1109.45,1109.05,1109.33,44
20260818,0601,1109.45,1109.50,1109.30,1109.30,8
20260818,0602,1109.40,1109.40,1109.40,1109.40,1
20260818,0603,1109.50,1109.60,1109.50,1109.55,7
20260818,0604,1109.65,1109.65,1109.50,1109.60,29
20260818,0605,1109.55,1109.55,1109.55,1109.55,3
20260818,0606,1109.60,1109.70,1109.60,1109.65,21
20260818,0607,1109.75,1109.85,1109.70,1109.85,10
20260818,0608,1109.80,1110.00,1109.80,1109.95,8
20260818,0609,1109.90,1109.90,1109.85,1109.90,6
20260818,0610,1109.95,1110.05,1109.95,1110.05,30
20260818,0611,1110.05,1110.20,1110.05,1110.10,26
20260818,0612,1110.30,1110.30,1110.05,1110.05,11
20260818,0613,1110.15,1110.15,1110.15,1110.15,1
20260818,0614,1110.18,1110.18,1110.15,1110.15,5
20260818,0615,1110.10,1110.10,1110.00,1110.00,9
20260818,0616,1110.00,1110.20,1110.00,1110.15,19
20260818,0617,1110.18,1110.18,1110.15,1110.15,7
20260818,0618,1110.10,1110.25,1110.10,1110.25,6
20260818,0619,1110.20,1110.20,1110.15,1110.15,12
20260818,0620,1110.25,1110.40,1110.25,1110.40,7
20260818,0621,1110.40,1110.40,1110.35,1110.35,15
20260818,0622,1110.40,1110.40,1110.25,1110.40,23
20260818,0623,1110.35,1110.35,1110.20,1110.25,6
20260818,0624,1110.15,1110.23,1110.15,1110.23,4
20260818,0625,1110.20,1110.20,1110.15,1110.15,2
20260818,0626,1110.10,1110.10,1109.95,1110.00,18
20260818,0627,1110.00,1110.00,1109.85,1109.88,8
20260818,0628,1109.90,1109.95,1109.85,1109.85,17
20260818,0629,1109.90,1110.05,1109.85,1110.03,10
20260818,0630,1109.95,1109.95,1109.90,1109.90,19
20260818,0631,1110.05,1110.05,1109.95,1110.05,11
20260818,0632,1110.05,1110.15,1110.05,1110.05,5
20260818,0633,1110.05,1110.25,1109.95,1110.20,55
20260818,0634,1110.20,1110.20,1110.10,1110.10,3
20260818,0635,1110.15,1110.15,1110.15,1110.15,12
20260818,0636,1110.20,1110.30,1110.20,1110.28,6
20260818,0637,1110.05,1110.18,1110.00,1110.18,5
20260818,0638,1110.15,1110.15,1110.15,1110.15,4
20260818,0639,1110.05,1110.05,1109.90,1109.90,27
20260818,0640,1109.80,1109.90,1109.80,1109.90,2
20260818,0641,1110.00,1110.05,1109.90,1109.95,6
20260818,0642,1109.85,1109.95,1109.85,1109.95,3
20260818,0643,1110.00,1110.10,1110.00,1110.05,4
20260818,0644,1110.20,1110.20,1110.05,1110.10,24
20260818,0645,1110.15,1110.25,1110.15,1110.20,18
20260818,0646,1110.25,1110.35,1110.20,1110.20,15
20260818,0648,1110.00,1110.00,1109.90,1109.90,4
20260818,0649,1109.95,1109.95,1109.95,1109.95,3
20260818,0650,1109.70,1109.85,1109.70,1109.85,4
20260818,0651,1109.75,1109.85,1109.75,1109.75,3
20260818,0652,1109.70,1109.70,1109.70,1109.70,1
20260818,0653,1109.70,1109.80,1109.60,1109.75,14
20260818,0655,1109.60,1109.60,1109.60,1109.60,11
20260818,0656,1109.63,1109.63,1109.63,1109.63,2
20260818,0657,1109.60,1109.80,1109.60,1109.75,8
20260818,0658,1109.70,1109.70,1109.55,1109.60,91
20260818,0659,1109.60,1109.65,1109.35,1109.35,237
20260818,0700,1109.35,1109.35,1109.15,1109.15,2
20260818,0701,1109.15,1109.15,1108.90,1108.95,10
20260818,0702,1109.15,1109.35,1109.15,1109.35,8
20260818,0703,1109.45,1109.45,1109.40,1109.40,2
20260818,0704,1109.45,1110.00,1109.45,1109.95,21
20260818,0705,1110.00,1110.03,1109.80,1109.80,18
20260818,0707,1109.95,1109.95,1109.85,1109.85,5
20260818,0708,1109.90,1110.05,1109.90,1109.90,9
20260818,0709,1109.85,1110.10,1109.85,1110.10,9
20260818,0710,1110.05,1110.05,1109.95,1110.00,19
20260818,0711,1110.05,1110.05,1110.05,1110.05,11
20260818,0712,1110.05,1110.05,1109.95,1109.95,2
20260818,0713,1109.95,1109.95,1109.95,1109.95,14
20260818,0714,1110.00,1110.05,1109.90,1110.00,8
20260818,0715,1109.95,1110.20,1109.95,1110.20,31
20260818,0716,1110.20,1110.20,1110.15,1110.15,19
20260818,0717,1110.15,1110.15,1109.95,1109.95,6
20260818,0718,1110.05,1110.15,1110.05,1110.10,11
20260818,0719,1110.10,1110.20,1110.10,1110.18,5
20260818,0720,1110.20,1110.70,1110.20,1110.70,15
20260818,0721,1110.70,1110.85,1110.70,1110.85,13
20260818,0722,1110.85,1110.90,1110.80,1110.80,16
20260818,0723,1110.80,1110.80,1110.65,1110.70,12
20260818,0724,1110.70,1110.70,1110.55,1110.65,37
20260818,0725,1110.50,1110.55,1110.45,1110.50,4
20260818,0726,1110.55,1110.55,1110.35,1110.35,6
20260818,0727,1110.35,1110.35,1110.30,1110.35,19
20260818,0728,1110.38,1110.55,1110.35,1110.45,15
20260818,0729,1110.45,1110.50,1110.40,1110.45,14
20260818,0730,1110.55,1110.60,1110.28,1110.28,23
20260818,0731,1110.25,1110.35,1110.25,1110.30,8
20260818,0732,1110.15,1110.20,1110.05,1110.10,6
20260818,0733,1110.10,1110.10,1110.00,1110.00,30
20260818,0734,1110.00,1110.05,1109.95,1110.05,22
20260818,0735,1110.00,1110.10,1109.95,1110.10,10
20260818,0736,1109.95,1110.00,1109.90,1109.90,14
20260818,0737,1109.90,1110.00,1109.90,1109.95,6
20260818,0738,1109.95,1110.10,1109.95,1110.10,5
20260818,0739,1110.10,1110.10,1110.05,1110.05,23
20260818,0740,1110.25,1110.33,1110.20,1110.30,8
20260818,0741,1110.30,1110.38,1110.20,1110.25,13
20260818,0742,1110.30,1110.35,1110.30,1110.35,13
20260818,0743,1110.40,1110.55,1110.40,1110.55,4
20260818,0744,1110.55,1110.55,1110.55,1110.55,7
20260818,0745,1110.45,1110.65,1110.45,1110.65,17
20260818,0746,1110.75,1110.80,1110.70,1110.80,3
20260818,0747,1110.75,1110.75,1110.70,1110.75,13
20260818,0748,1110.80,1110.85,1110.60,1110.60,11
20260818,0749,1110.55,1110.80,1110.50,1110.75,16
20260818,0750,1110.75,1110.80,1110.75,1110.80,8
20260818,0751,1110.80,1110.95,1110.80,1110.90,12
20260818,0752,1110.95,1110.95,1110.80,1110.85,4
20260818,0753,1110.70,1110.70,1110.55,1110.55,8
20260818,0754,1110.55,1110.70,1110.55,1110.70,17
20260818,0755,1110.75,1110.75,1110.70,1110.70,2
20260818,0756,1110.85,1110.85,1110.85,1110.85,21
20260818,0757,1110.85,1111.00,1110.85,1110.95,22
20260818,0758,1110.90,1111.05,1110.85,1111.00,13
20260818,0759,1111.05,1111.25,1111.05,1111.20,25
20260818,0800,1111.30,1111.30,1110.95,1110.95,6
20260818,0801,1110.95,1111.13,1110.95,1111.00,7
20260818,0802,1110.88,1110.95,1110.85,1110.95,23
20260818,0803,1110.98,1111.00,1110.90,1110.90,205
20260818,0804,1111.05,1111.05,1110.80,1110.85,16
20260818,0805,1110.90,1111.05,1110.80,1110.95,17
20260818,0806,1111.05,1111.10,1111.00,1111.00,50
20260818,0807,1111.05,1111.10,1111.05,1111.05,9
20260818,0808,1111.00,1111.15,1110.95,1111.15,32
20260818,0809,1111.15,1111.20,1111.15,1111.15,5
20260818,0810,1111.20,1111.20,1110.95,1111.10,17
20260818,0811,1111.05,1111.05,1110.85,1110.85,26
20260818,0812,1110.80,1110.80,1110.65,1110.65,15
20260818,0813,1110.75,1110.80,1110.60,1110.60,27
20260818,0815,1110.58,1110.85,1110.55,1110.85,9
20260818,0816,1110.90,1111.00,1110.90,1111.00,8
20260818,0817,1110.85,1110.85,1110.80,1110.80,21
20260818,0818,1110.80,1110.90,1110.80,1110.90,4
20260818,0819,1110.75,1110.80,1110.75,1110.80,8
20260818,0820,1110.80,1110.90,1110.80,1110.80,16
20260818,0821,1110.65,1110.70,1110.50,1110.50,12
20260818,0822,1110.55,1110.58,1110.40,1110.40,11
20260818,0823,1110.45,1110.65,1110.40,1110.65,11
20260818,0824,1110.70,1110.90,1110.70,1110.90,7
20260818,0825,1111.00,1111.10,1110.85,1110.85,25
20260818,0826,1110.85,1111.05,1110.85,1110.90,8
20260818,0827,1110.93,1110.95,1110.70,1110.95,21
20260818,0828,1111.10,1111.35,1111.10,1111.35,27
20260818,0829,1111.40,1111.50,1111.30,1111.30,22
20260818,0830,1111.30,1112.25,1110.85,1112.25,162
20260818,0831,1112.30,1112.30,1112.00,1112.20,65
20260818,0832,1112.15,1112.15,1111.90,1112.10,37
20260818,0833,1112.15,1112.20,1111.75,1111.90,53
20260818,0834,1111.70,1111.90,1111.40,1111.90,220
20260818,0835,1111.95,1112.00,1111.25,1111.25,53
20260818,0836,1111.40,1111.60,1111.35,1111.50,23
20260818,0837,1111.50,1111.90,1111.40,1111.60,31
20260818,0838,1111.55,1111.95,1111.50,1111.95,27
20260818,0839,1112.05,1112.10,1111.60,1111.75,27
20260818,0840,1111.75,1111.75,1111.65,1111.65,11
20260818,0841,1111.60,1111.60,1111.25,1111.30,37
20260818,0842,1111.30,1111.40,1111.20,1111.35,35
20260818,0843,1111.40,1111.40,1111.00,1111.40,40
20260818,0844,1111.45,1111.65,1111.15,1111.15,20
20260818,0845,1111.00,1111.25,1110.75,1111.25,71
20260818,0846,1111.25,1111.30,1110.95,1111.05,30
20260818,0847,1111.05,1111.10,1110.85,1110.95,15
20260818,0848,1110.90,1110.90,1110.75,1110.75,38
20260818,0849,1110.70,1110.75,1110.10,1110.20,36
20260818,0850,1110.20,1110.58,1110.10,1110.30,66
20260818,0851,1110.45,1110.45,1110.10,1110.25,27
20260818,0852,1110.20,1110.30,1110.00,1110.30,31
20260818,0853,1110.30,1110.55,1110.30,1110.40,13
20260818,0854,1110.50,1110.60,1110.45,1110.50,17
20260818,0855,1110.45,1110.45,1110.10,1110.15,26
20260818,0856,1110.13,1110.35,1110.00,1110.35,31
20260818,0857,1110.45,1110.60,1110.10,1110.20,19
20260818,0858,1110.45,1110.55,1110.45,1110.55,31
20260818,0859,1110.40,1110.50,1110.30,1110.30,20
20260818,0900,1110.35,1110.40,1110.10,1110.13,30
20260818,0901,1110.00,1110.10,1109.75,1109.85,28
20260818,0902,1109.88,1110.15,1109.70,1110.15,48
20260818,0903,1110.15,1110.55,1110.15,1110.35,25
20260818,0904,1110.35,1110.40,1110.25,1110.25,3
20260818,0905,1110.20,1110.25,1109.95,1109.95,24
20260818,0906,1109.90,1110.25,1109.80,1110.25,29
20260818,0907,1110.35,1110.70,1110.35,1110.70,10
20260818,0908,1110.55,1110.55,1110.40,1110.50,14
20260818,0909,1110.30,1110.35,1110.15,1110.23,30
20260818,0910,1110.05,1110.05,1109.45,1109.45,17
20260818,0911,1109.40,1109.40,1109.15,1109.28,19
20260818,0912,1109.35,1109.40,1109.20,1109.35,20
20260818,0913,1109.45,1109.50,1109.45,1109.50,6
20260818,0914,1109.55,1109.55,1109.30,1109.40,32
20260818,0915,1109.45,1109.90,1109.40,1109.85,9
20260818,0916,1110.00,1110.10,1109.90,1110.00,15
20260818,0917,1110.05,1110.05,1109.80,1109.85,20
20260818,0918,1109.90,1110.23,1109.90,1110.23,27
20260818,0919,1110.25,1110.35,1110.20,1110.35,21
20260818,0920,1109.95,1110.40,1109.95,1110.40,18
20260818,0921,1110.40,1110.43,1109.90,1109.90,8
20260818,0922,1109.85,1110.40,1109.85,1110.40,25
20260818,0923,1110.50,1110.65,1110.50,1110.65,5
20260818,0924,1110.45,1110.50,1110.20,1110.50,22
20260818,0925,1110.40,1110.60,1110.35,1110.60,15
20260818,0926,1110.70,1111.05,1110.70,1111.00,30
20260818,0927,1111.10,1111.10,1110.80,1110.80,8
20260818,0928,1110.80,1110.80,1110.50,1110.60,15
20260818,0929,1110.65,1110.70,1110.50,1110.65,18
20260818,0930,1110.70,1110.80,1110.60,1110.75,29
20260818,0931,1110.85,1110.85,1110.50,1110.60,16
20260818,0932,1110.75,1110.90,1110.60,1110.90,11
20260818,0933,1110.90,1110.90,1110.70,1110.80,3
20260818,0934,1110.80,1110.80,1110.80,1110.80,16
20260818,0935,1110.50,1110.60,1110.45,1110.55,7
20260818,0937,1110.65,1110.80,1110.65,1110.80,16
20260818,0938,1110.60,1110.60,1110.15,1110.15,43
20260818,0939,1110.20,1110.23,1110.10,1110.23,5
20260818,0940,1110.25,1110.30,1109.95,1109.95,24
20260818,0941,1109.95,1109.95,1109.85,1109.85,23
20260818,0942,1109.90,1109.90,1109.90,1109.90,1
20260818,0943,1109.80,1109.85,1109.65,1109.85,11
20260818,0944,1109.70,1109.70,1109.45,1109.50,14
20260818,0945,1109.35,1109.60,1109.20,1109.20,44
20260818,0946,1109.20,1109.25,1109.05,1109.25,18
20260818,0947,1109.05,1109.30,1109.00,1109.30,7
20260818,0948,1109.18,1109.20,1109.10,1109.10,18
20260818,0949,1109.00,1109.30,1109.00,1109.30,7
20260818,0950,1109.25,1109.45,1109.25,1109.40,15
20260818,0951,1109.35,1109.45,1109.05,1109.20,66
20260818,0952,1109.00,1109.15,1108.70,1108.70,10
20260818,0953,1108.65,1108.65,1108.15,1108.35,42
20260818,0954,1108.35,1108.40,1108.20,1108.20,23
20260818,0955,1108.15,1108.20,1108.00,1108.10,61
20260818,0956,1108.00,1108.30,1107.85,1108.30,22
20260818,0957,1108.30,1108.30,1107.75,1107.75,237
20260818,0958,1107.75,1107.85,1107.70,1107.80,28
20260818,0959,1107.90,1108.30,1107.75,1108.25,39
20260818,1000,1108.15,1108.53,1108.05,1108.10,23
20260818,1001,1108.10,1108.10,1107.85,1108.05,8
20260818,1002,1108.15,1108.15,1108.00,1108.10,10
20260818,1003,1108.23,1108.43,1108.15,1108.40,26
20260818,1004,1108.45,1108.70,1108.45,1108.60,50
20260818,1005,1108.55,1108.65,1108.35,1108.45,12
20260818,1006,1108.40,1108.55,1108.40,1108.50,45
20260818,1007,1108.50,1108.50,1108.20,1108.30,24
20260818,1008,1108.25,1108.25,1108.05,1108.20,41
20260818,1009,1108.20,1108.20,1107.90,1107.95,25
20260818,1010,1107.95,1107.95,1107.90,1107.90,21
20260818,1011,1107.90,1108.10,1107.90,1108.10,9
20260818,1012,1108.05,1108.10,1107.75,1107.75,18
20260818,1013,1107.70,1107.70,1107.40,1107.65,35
20260818,1014,1107.60,1107.85,1107.60,1107.80,891
20260818,1015,1107.90,1107.90,1107.60,1107.75,133
20260818,1016,1107.75,1107.75,1107.60,1107.60,4
20260818,1017,1107.65,1107.68,1107.55,1107.55,16
20260818,1018,1107.50,1107.60,1107.50,1107.55,19
20260818,1019,1107.65,1107.65,1107.55,1107.55,40
20260818,1020,1107.25,1107.40,1107.20,1107.40,32
20260818,1021,1107.40,1107.48,1107.35,1107.45,24
20260818,1022,1107.20,1107.40,1107.20,1107.40,25
20260818,1023,1107.35,1107.60,1107.25,1107.60,213
20260818,1024,1107.70,1107.70,1107.55,1107.65,45
20260818,1025,1107.60,1107.85,1107.50,1107.65,41
20260818,1026,1107.60,1107.80,1107.50,1107.70,25
20260818,1027,1107.70,1107.75,1107.60,1107.65,582
20260818,1028,1107.55,1108.10,1107.45,1108.05,181
20260818,1029,1108.05,1108.40,1108.00,1108.15,166
20260818,1030,1108.15,1108.40,1107.95,1108.30,54
20260818,1031,1108.30,1108.30,1107.30,1107.80,94
20260818,1032,1107.95,1107.95,1107.50,1107.60,68
20260818,1033,1107.65,1107.95,1107.40,1107.45,65
20260818,1034,1107.35,1107.90,1107.15,1107.20,273
20260818,1035,1107.50,1107.50,1106.80,1107.10,175
20260818,1036,1107.20,1107.40,1106.90,1106.95,56
20260818,1037,1107.15,1107.15,1106.85,1106.85,21
20260818,1038,1106.95,1107.05,1106.95,1107.05,19
20260818,1039,1107.10,1107.15,1107.00,1107.15,19
20260818,1040,1107.05,1107.45,1107.00,1107.40,24
20260818,1041,1107.40,1108.05,1107.40,1108.05,22
20260818,1042,1108.10,1108.25,1108.10,1108.15,8
20260818,1043,1108.15,1108.25,1108.10,1108.20,14
20260818,1044,1108.15,1108.25,1108.15,1108.20,5
20260818,1045,1108.20,1108.20,1108.20,1108.20,3
20260818,1046,1108.35,1108.50,1108.35,1108.45,10
20260818,1047,1108.50,1108.60,1108.50,1108.60,2
20260818,1048,1108.60,1108.70,1108.60,1108.65,3
20260818,1049,1108.55,1108.80,1108.55,1108.80,13
20260818,1050,1108.80,1108.80,1108.55,1108.75,12
20260818,1051,1108.60,1108.80,1108.55,1108.80,7
20260818,1052,1108.65,1108.65,1108.55,1108.65,10
20260818,1053,1108.75,1108.85,1108.75,1108.80,7
20260818,1054,1108.70,1108.90,1108.70,1108.80,4
20260818,1055,1108.75,1108.85,1108.75,1108.85,96
20260818,1056,1108.85,1108.85,1108.75,1108.75,3
20260818,1057,1108.90,1108.90,1108.80,1108.85,6
20260818,1058,1108.85,1108.85,1108.75,1108.75,19
20260818,1059,1108.70,1108.90,1108.70,1108.90,4
20260818,1100,1108.85,1108.90,1108.75,1108.90,10
20260818,1101,1108.90,1108.95,1108.80,1108.95,14
20260818,1102,1109.00,1109.00,1108.95,1108.95,5
20260818,1103,1109.00,1109.10,1108.80,1108.80,9
20260818,1104,1108.70,1108.70,1108.70,1108.70,4
20260818,1105,1108.65,1108.70,1108.60,1108.65,7
20260818,1106,1108.60,1108.65,1108.60,1108.65,3
20260818,1107,1108.65,1108.65,1108.55,1108.55,5
20260818,1108,1108.65,1108.85,1108.60,1108.65,13
20260818,1109,1108.55,1108.55,1108.40,1108.55,6
20260818,1110,1108.50,1108.50,1108.50,1108.50,1
20260818,1111,1108.50,1108.50,1108.50,1108.50,1
20260818,1112,1108.55,1108.70,1108.55,1108.70,5
20260818,1114,1108.65,1108.65,1108.65,1108.65,1
20260818,1115,1108.60,1108.60,1108.25,1108.25,36
20260818,1116,1108.25,1108.85,1108.25,1108.60,16
20260818,1117,1108.60,1108.60,1108.60,1108.60,1
20260818,1118,1108.45,1108.45,1108.40,1108.45,4
20260818,1119,1108.45,1108.45,1108.35,1108.40,7
20260818,1120,1108.45,1108.45,1108.45,1108.45,1
20260818,1122,1109.00,1109.00,1109.00,1109.00,1
20260818,1124,1108.95,1108.95,1108.95,1108.95,1
20260818,1127,1108.95,1109.00,1108.85,1109.00,3
20260818,1128,1109.00,1109.00,1109.00,1109.00,1
20260818,1130,1108.75,1108.85,1108.75,1108.85,2
20260818,1132,1108.75,1108.95,1108.75,1108.95,2
20260818,1136,1108.95,1108.95,1108.95,1108.95,1
20260818,1139,1109.10,1109.10,1109.10,1109.10,1
20260818,1140,1109.05,1109.05,1109.05,1109.05,1
20260818,1141,1109.10,1109.10,1109.10,1109.10,1
20260818,1144,1109.05,1109.05,1109.05,1109.05,1
20260818,1150,1109.05,1109.05,1108.80,1108.80,14
20260818,1151,1108.80,1108.80,1108.55,1108.65,9
20260818,1152,1108.70,1108.75,1108.65,1108.75,5
20260818,1153,1109.00,1109.00,1109.00,1109.00,3
20260818,1154,1109.20,1109.20,1109.15,1109.15,2
20260818,1156,1109.10,1109.10,1108.95,1108.95,2
20260818,1159,1108.95,1108.95,1108.95,1108.95,1
20260818,1203,1108.60,1108.60,1108.45,1108.45,4
20260818,1204,1108.55,1108.60,1108.55,1108.60,4
20260818,1206,1108.60,1108.60,1108.60,1108.60,1
20260818,1207,1108.65,1108.65,1108.50,1108.50,4
20260818,1209,1108.70,1108.70,1108.70,1108.70,1
20260818,1210,1108.65,1108.65,1108.65,1108.65,1
20260818,1211,1108.60,1108.60,1108.60,1108.60,1
20260818,1212,1108.65,1108.85,1108.65,1108.85,3
20260818,1215,1108.80,1108.80,1108.80,1108.80,1
20260818,1221,1108.70,1108.70,1108.70,1108.70,1
20260818,1222,1108.75,1108.75,1108.75,1108.75,1
20260818,1225,1108.40,1108.40,1108.40,1108.40,3
20260818,1229,1108.50,1108.85,1108.50,1108.85,6
20260818,1230,1108.80,1108.90,1108.80,1108.90,4
20260818,1233,1109.00,1109.00,1109.00,1109.00,1
20260818,1236,1108.70,1108.70,1108.70,1108.70,1
20260818,1237,1108.60,1108.60,1108.60,1108.60,1
20260818,1238,1108.70,1108.70,1108.70,1108.70,1
20260818,1243,1108.55,1108.55,1108.55,1108.55,1
20260818,1245,1108.45,1108.45,1108.45,1108.45,1
20260818,1246,1108.35,1108.40,1108.35,1108.35,7
20260818,1250,1108.15,1108.15,1108.15,1108.15,2
20260818,1253,1108.40,1108.50,1108.40,1108.50,3
20260818,1254,1108.40,1108.40,1108.40,1108.40,1
20260818,1257,1108.20,1108.20,1108.20,1108.20,1
20260818,1259,1108.05,1108.05,1108.05,1108.05,2
20260818,1300,1108.10,1108.10,1108.10,1108.10,4
20260818,1302,1108.10,1108.10,1108.10,1108.10,2
20260818,1304,1107.95,1108.00,1107.95,1108.00,4
20260818,1305,1108.15,1108.20,1108.15,1108.20,4
20260818,1306,1108.05,1108.15,1108.05,1108.15,6
20260818,1307,1108.30,1108.40,1108.30,1108.40,2
20260818,1316,1108.90,1108.90,1108.90,1108.90,3
20260818,1318,1109.00,1109.00,1109.00,1109.00,1
20260818,1319,1109.10,1109.10,1109.10,1109.10,1
20260818,1320,1109.05,1109.05,1109.05,1109.05,1
20260818,1327,1109.10,1109.10,1109.10,1109.10,1
20260818,1329,1109.20,1109.20,1109.20,1109.20,2
20260818,1332,1109.20,1109.20,1109.10,1109.10,2
20260818,1333,1109.10,1109.10,1109.10,1109.10,1
20260818,1334,1109.30,1109.35,1109.30,1109.30,3
20260818,1335,1109.40,1109.45,1109.40,1109.45,2
20260818,1336,1109.50,1109.50,1109.35,1109.35,3
20260818,1337,1109.45,1109.45,1109.45,1109.45,1
20260818,1338,1109.50,1109.50,1109.50,1109.50,1
20260818,1339,1109.55,1109.55,1109.55,1109.55,1
20260818,1340,1109.50,1109.60,1109.45,1109.60,7
20260818,1344,1109.15,1109.15,1109.15,1109.15,1
20260818,1346,1109.35,1109.35,1109.35,1109.35,1
20260818,1355,1108.80,1108.80,1108.80,1108.80,1
20260818,1357,1108.80,1108.80,1108.80,1108.80,1
20260818,1400,1108.75,1108.85,1108.75,1108.80,3
20260818,1401,1108.95,1108.95,1108.95,1108.95,1
20260818,1402,1109.10,1109.10,1109.10,1109.10,1
20260818,1407,1108.90,1108.90,1108.90,1108.90,1
20260818,1411,1109.20,1109.20,1109.20,1109.20,1
20260818,1416,1109.15,1109.15,1109.15,1109.15,1
20260818,1420,1109.25,1109.25,1109.25,1109.25,1
20260818,1424,1109.45,1109.55,1109.45,1109.55,2
20260818,1428,1109.65,1109.70,1109.65,1109.70,2
20260818,1429,1109.55,1109.55,1109.55,1109.55,1
20260818,1430,1109.45,1109.70,1109.45,1109.70,3
20260818,1431,1109.60,1109.60,1109.50,1109.50,2
20260818,1432,1109.60,1109.60,1109.60,1109.60,2
20260818,1436,1109.45,1109.45,1109.45,1109.45,2
20260818,1437,1109.70,1109.70,1109.70,1109.70,1
20260818,1444,1109.30,1109.30,1109.30,1109.30,3
20260818,1447,1109.00,1109.00,1108.85,1108.85,5
20260818,1449,1109.00,1109.10,1108.95,1109.10,7
20260818,1451,1108.55,1108.55,1108.40,1108.40,3
20260818,1452,1108.40,1108.40,1108.40,1108.40,1
20260818,1453,1108.55,1108.65,1108.55,1108.65,4
20260818,1454,1108.35,1108.35,1108.20,1108.25,11
20260818,1455,1108.55,1108.55,1108.45,1108.45,2
20260818,1456,1108.30,1108.35,1108.30,1108.35,2
20260818,1457,1108.15,1108.15,1108.15,1108.15,1
20260818,1458,1108.20,1108.35,1108.20,1108.35,4
20260818,1459,1108.20,1108.45,1107.65,1108.45,14