Date,Time,Open,High,Low,Close,Volume
20250623,1310,51.875,51.875,51.875,51.875,0
20250624,1310,51.875,51.875,51.875,51.875,0
20250625,1310,51.875,51.875,51.875,51.875,0
20250626,1310,51.875,51.875,51.875,51.875,0
20250627,1310,51.875,51.875,51.875,51.875,0
20250630,1310,51.875,51.875,51.875,51.875,0
20250701,1310,51.875,51.875,51.875,51.875,0
20250702,1310,51.875,51.875,51.875,51.875,0
20250703,1310,51.875,51.875,51.875,51.875,0
20250707,1310,51.875,51.875,51.875,51.875,0
20250708,1310,51.875,51.875,51.875,51.875,0
20250709,1310,51.875,51.875,51.875,51.875,0
20250710,1310,51.875,51.875,51.875,51.875,0
20250711,1310,51.875,51.875,51.875,51.875,0
20250714,1310,51.875,51.875,51.875,51.875,0
20250715,1310,51.875,51.875,51.875,51.875,0
20250716,1310,51.875,51.875,51.875,51.875,0
20250717,1310,51.875,51.875,51.875,51.875,0
20250718,1310,51.875,51.875,51.875,51.875,0
20250721,1310,51.875,51.875,51.875,51.875,0
20250722,1310,51.875,51.875,51.875,51.875,0
20250723,1310,51.875,51.875,51.875,51.875,0
20250724,1310,51.875,51.875,51.875,51.875,0
20250725,1310,51.875,51.875,51.875,51.875,0
20250728,1310,51.875,51.875,51.875,51.875,0
20250729,1310,51.875,51.875,51.875,51.875,0
20250730,1310,51.875,51.875,51.875,51.875,0
20250731,1310,51.875,51.875,51.875,51.875,0
20250801,1310,51.875,51.875,51.875,51.875,0
20250804,1310,51.875,51.875,51.875,51.875,0
20250805,1310,51.875,51.875,51.875,51.875,0
20250806,1310,51.875,51.875,51.875,51.875,0
20250807,1310,51.875,51.875,51.875,51.875,0
20250808,1310,51.875,51.875,51.875,51.875,0
20250811,1310,51.875,51.875,51.875,51.875,0
20250812,1310,51.875,51.875,51.875,51.875,0
20250813,1310,51.875,51.875,51.875,51.875,0
20250814,1310,51.875,51.875,51.875,51.875,0
20250815,1310,51.875,51.875,51.875,51.875,0
20250818,1310,51.875,51.875,51.875,51.875,0
20250819,1310,51.875,51.875,51.875,51.875,0
20250820,1310,51.875,51.875,51.875,51.875,0
20250821,1310,51.875,51.875,51.875,51.875,0
20250822,1310,51.875,51.875,51.875,51.875,0
20250825,1310,51.875,51.875,51.875,51.875,0
20250826,1310,51.875,51.875,51.875,51.875,0
20250827,1310,51.875,51.875,51.875,51.875,0
20250828,1310,51.875,51.875,51.875,51.875,0
20250829,1310,51.875,51.875,51.875,51.875,0
20250902,1310,51.875,51.875,51.875,51.875,0
20250903,1310,51.875,51.875,51.875,51.875,0
20250904,1310,51.875,51.875,51.875,51.875,0
20250905,1310,51.875,51.875,51.875,51.875,0
20250908,1310,51.875,51.875,51.875,51.875,0
20250909,1310,51.500,51.500,51.500,51.500,0
20250910,0925,52.000,52.000,52.000,52.000,1
20250910,1310,52.000,52.000,52.000,52.000,0
20250911,1310,52.000,52.000,52.000,52.000,0
20250912,1125,48.250,48.250,48.250,48.250,2
20250912,1310,48.250,48.250,48.250,48.250,0
20250915,0951,48.100,48.100,48.100,48.100,4
20250915,1155,48.000,48.000,48.000,48.000,1
20250915,1156,48.000,48.000,48.000,48.000,5
20250915,1310,48.000,48.000,48.000,48.000,0
20250916,1310,48.000,48.000,48.000,48.000,0
20250917,0851,48.000,48.000,48.000,48.000,4
20250917,1310,48.000,48.000,48.000,48.000,0
20250918,1310,48.000,48.000,48.000,48.000,0
20250918,1523,52.000,52.000,52.000,52.000,3
20250918,1527,52.000,52.000,52.000,52.000,7
20250919,1124,51.000,51.000,51.000,51.000,1
20250919,1257,51.500,51.500,51.500,51.500,1
20250919,1310,51.500,51.500,51.500,51.500,0
20250922,1310,51.500,51.500,51.500,51.500,0
20250923,1310,51.500,51.500,51.500,51.500,0
20250924,1128,50.725,50.725,50.725,50.725,1
20250924,1310,50.725,50.725,50.725,50.725,0
20250925,1310,50.725,50.725,50.725,50.725,0
20250926,1310,50.725,50.725,50.725,50.725,0
20250929,1310,50.725,50.725,50.725,50.725,0
20250930,1310,50.725,50.725,50.725,50.725,0
20251001,1310,50.725,50.725,50.725,50.725,0
20251002,1310,50.725,50.725,50.725,50.725,0
20251003,1310,50.725,50.725,50.725,50.725,0
20251006,1310,50.725,50.725,50.725,50.725,0
20251007,1310,50.725,50.725,50.725,50.725,0
20251008,1310,52.000,52.000,52.000,52.000,0
20251009,1053,52.000,52.000,52.000,52.000,1
20251009,1310,52.000,52.000,52.000,52.000,0
20251010,1310,52.000,52.000,52.000,52.000,0
20251013,1310,52.000,52.000,52.000,52.000,0
20251014,1310,52.000,52.000,52.000,52.000,0
20251015,1310,52.000,52.000,52.000,52.000,0
20251016,1310,52.000,52.000,52.000,52.000,0
20251017,1250,53.250,53.250,53.250,53.250,3
20251017,1310,53.250,53.250,53.250,53.250,0
20251020,1310,53.250,53.250,53.250,53.250,0
20251021,1310,53.250,53.250,53.250,53.250,0
20251022,1200,53.000,53.000,53.000,53.000,1
20251022,1307,55.000,55.000,55.000,55.000,1
20251022,1310,55.000,55.000,55.000,55.000,0
20251023,0939,57.000,57.000,57.000,57.000,5
20251023,0940,57.000,57.000,57.000,57.000,5
20251023,0943,57.250,57.250,57.250,57.250,2
20251023,1310,57.250,57.250,57.250,57.250,0
20251023,1540,58.025,58.025,58.025,58.025,3
20251024,1242,60.000,60.000,60.000,60.000,2
20251024,1303,60.000,60.000,60.000,60.000,8
20251024,1307,60.350,60.350,60.350,60.350,2
20251024,1310,60.350,60.350,60.350,60.350,0
20251024,1312,60.350,60.350,60.350,60.350,2
20251027,1028,61.000,61.500,61.000,61.500,7
20251027,1035,61.500,61.500,61.500,61.500,1
20251027,1310,61.500,61.500,61.500,61.500,0
20251028,1121,62.000,62.000,62.000,62.000,2
20251028,1128,62.000,62.000,62.000,62.000,4
20251028,1241,62.000,62.000,62.000,62.000,1
20251028,1310,62.000,62.000,62.000,62.000,0
20251029,1310,62.000,62.000,62.000,62.000,0
20251030,1310,62.000,62.000,62.000,62.000,0
20251031,1049,62.000,62.000,62.000,62.000,1
20251031,1310,61.975,61.975,61.975,61.975,0
20251103,1310,61.975,61.975,61.975,61.975,0
20251104,1310,61.975,61.975,61.975,61.975,0
20251105,1040,61.000,61.000,61.000,61.000,1
20251105,1310,61.000,61.000,61.000,61.000,0
20251106,1310,61.825,61.825,61.825,61.825,0
20251107,1310,63.225,63.225,63.225,63.225,0
20251110,1310,63.225,63.225,63.225,63.225,0
20251111,1310,63.775,63.775,63.775,63.775,0
20251112,1310,65.000,65.000,65.000,65.000,0
20251112,1529,66.000,66.000,66.000,66.000,1
20251113,1310,65.275,65.275,65.275,65.275,0
20251114,1310,65.275,65.275,65.275,65.275,0
20251117,1257,68.675,68.675,68.675,68.675,2
20251117,1310,68.675,68.675,68.675,68.675,0
20251118,1310,68.675,68.675,68.675,68.675,0
20251119,1310,68.675,68.675,68.675,68.675,0
20251119,1411,65.275,65.275,65.275,65.275,1
20251120,1310,68.125,68.125,68.125,68.125,0
20251120,1511,65.275,65.275,65.275,65.275,3
20251121,1310,64.675,64.675,64.675,64.675,0
20251124,0709,62.125,62.125,62.125,62.125,1
20251124,1310,62.125,62.125,62.125,62.125,0
20251125,1310,62.125,62.125,62.125,62.125,0
20251126,1310,62.125,62.125,62.125,62.125,0
20251201,1003,62.125,62.125,62.125,62.125,5
20251201,1310,62.125,62.125,62.125,62.125,0
20251202,1310,62.125,62.125,62.125,62.125,0
20251203,1310,62.125,62.125,62.125,62.125,0
20251204,1310,62.250,62.250,62.250,62.250,0
20251205,1310,62.250,62.250,62.250,62.250,0
20251208,1310,62.700,62.700,62.700,62.700,0
20251208,1357,62.700,62.700,62.700,62.700,1
20251209,1310,62.700,62.700,62.700,62.700,0
20251210,1225,63.000,63.000,63.000,63.000,1
20251210,1310,63.000,63.000,63.000,63.000,0
20251211,0823,63.500,63.500,63.500,63.500,1
20251211,0829,63.500,63.500,63.500,63.500,1
20251211,1310,63.250,63.250,63.250,63.250,0
20251212,1310,62.725,62.725,62.725,62.725,0
20251215,1310,62.725,62.725,62.725,62.725,0
20251215,1347,63.500,63.500,63.500,63.500,1
20251216,1310,62.725,62.725,62.725,62.725,0
20251217,1114,63.000,63.000,63.000,63.000,3
20251217,1119,63.000,63.000,63.000,63.000,1
20251217,1148,63.000,63.000,63.000,63.000,1
20251217,1149,63.000,63.000,63.000,63.000,1
20251217,1310,63.000,63.000,63.000,63.000,0
20251217,1327,63.000,63.000,63.000,63.000,1
20251218,1045,63.000,63.000,63.000,63.000,1
20251218,1221,62.250,62.250,62.250,62.250,1
20251218,1310,62.250,62.250,62.250,62.250,0
20251219,1310,62.250,62.250,62.250,62.250,0
20251222,1105,63.000,63.000,63.000,63.000,1
20251222,1119,63.000,63.000,63.000,63.000,4
20251222,1310,63.000,63.000,63.000,63.000,0
20251223,1310,63.000,63.000,63.000,63.000,0
20251224,1019,63.000,63.000,63.000,63.000,1
20251224,1048,63.000,63.000,63.000,63.000,5
20251224,1159,63.000,63.000,63.000,63.000,0
20251226,1047,63.000,63.000,63.000,63.000,1
20251226,1122,63.000,63.000,63.000,63.000,1
20251226,1228,63.000,63.000,63.000,63.000,2
20251226,1310,63.000,63.000,63.000,63.000,0
20251229,0814,63.000,63.000,63.000,63.000,2
20251229,1310,63.000,63.000,63.000,63.000,0
20251230,1310,63.000,63.000,63.000,63.000,0
20251231,1310,63.000,63.000,63.000,63.000,0
20260102,1310,63.000,63.000,63.000,63.000,0
20260105,1310,62.000,62.000,62.000,62.000,0
20260106,1310,62.000,62.000,62.000,62.000,0
20260106,1355,60.775,60.775,60.000,60.000,8
20260106,1356,59.875,59.875,59.875,59.875,3
20260106,1407,60.750,60.750,60.750,60.750,2
20260107,1023,61.000,61.000,61.000,61.000,1
20260107,1039,61.000,61.000,61.000,61.000,1
20260107,1310,61.000,61.000,61.000,61.000,0
20260107,1352,61.000,61.000,61.000,61.000,1
20260107,1359,61.000,61.000,61.000,61.000,2
20260108,1310,61.000,61.000,61.000,61.000,0
20260109,1310,61.000,61.000,61.000,61.000,0
20260112,1310,61.000,61.000,61.000,61.000,0
20260113,1310,60.975,60.975,60.975,60.975,0
20260114,1221,60.000,60.000,60.000,60.000,1
20260114,1305,59.500,59.500,59.500,59.500,2
20260114,1310,59.500,59.500,59.500,59.500,0
20260115,1106,60.000,60.000,60.000,60.000,1
20260115,1310,60.025,60.025,60.025,60.025,0
20260116,1310,60.025,60.025,60.025,60.025,0
20260120,1310,60.000,60.000,60.000,60.000,0
20260121,0858,60.000,60.000,60.000,60.000,1
20260121,0923,59.500,59.500,59.500,59.500,1
20260121,1310,59.500,59.500,59.500,59.500,0
20260121,1350,60.000,60.000,60.000,60.000,2
20260122,1310,59.500,59.500,59.500,59.500,0
20260123,1158,60.225,60.225,60.225,60.225,1
20260123,1159,60.500,60.500,60.500,60.500,2
20260123,1310,60.500,60.500,60.500,60.500,0
20260126,1310,60.500,60.500,60.500,60.500,0
20260127,1310,60.500,60.500,60.500,60.500,0
20260127,1533,59.250,59.250,59.250,59.250,4
20260127,1540,59.000,59.000,59.000,59.000,2
20260128,1310,60.500,60.500,60.500,60.500,0
20260129,1002,60.500,60.500,60.500,60.500,5
20260129,1310,60.500,60.500,60.500,60.500,0
20260130,1310,62.000,62.000,62.000,62.000,0
20260202,1310,62.000,62.000,62.000,62.000,0
20260203,1014,62.000,62.000,62.000,62.000,1
20260203,1310,62.000,62.000,62.000,62.000,0
20260204,0925,63.000,63.000,63.000,63.000,1
20260204,1310,63.000,63.000,63.000,63.000,0
20260205,1310,63.000,63.000,63.000,63.000,0
20260206,1108,63.300,63.300,63.300,63.300,1
20260206,1305,63.300,63.300,63.300,63.300,1
20260206,1310,63.300,63.300,63.300,63.300,0
20260206,1313,64.000,64.000,64.000,64.000,10
20260209,1310,63.300,63.300,63.300,63.300,0
20260210,1310,63.450,63.450,63.450,63.450,0
20260211,0853,63.300,63.300,63.300,63.300,2
20260211,1231,62.000,62.000,62.000,62.000,2
20260211,1310,62.025,62.025,62.025,62.025,0
20260212,1310,62.125,62.125,62.125,62.125,0
20260213,1239,63.425,63.425,63.425,63.425,2
20260213,1310,63.425,63.425,63.425,63.425,0
20260217,1048,63.000,63.000,63.000,63.000,1
20260217,1102,63.225,63.250,63.225,63.250,2
20260217,1103,63.250,63.250,63.250,63.250,5
20260217,1310,63.750,63.750,63.750,63.750,0
20260217,1556,63.725,63.725,63.725,63.725,1
20260218,1310,64.200,64.200,64.200,64.200,0
20260219,1201,65.000,65.000,65.000,65.000,3
20260219,1310,65.000,65.000,65.000,65.000,0
20260219,1402,65.250,65.250,65.250,65.250,1
20260220,0913,65.500,65.500,65.500,65.500,5
20260220,0916,65.500,65.500,65.500,65.500,1
20260220,0923,65.500,65.500,65.500,65.500,2
20260220,0931,65.500,65.500,65.500,65.500,2
20260220,1022,65.500,65.500,65.500,65.500,1
20260220,1048,65.300,65.300,65.300,65.300,2
20260220,1052,65.025,65.025,65.025,65.025,5
20260220,1057,64.250,64.250,64.250,64.250,7
20260220,1216,65.475,65.500,65.475,65.500,2
20260220,1236,65.500,65.500,65.500,65.500,6
20260220,1310,65.500,65.500,65.500,65.500,0
20260220,1347,65.250,65.250,65.250,65.250,1
20260223,1126,64.000,64.000,64.000,64.000,4
20260223,1310,64.000,64.000,64.000,64.000,0
20260224,1310,63.400,63.400,63.400,63.400,0
20260224,1316,63.400,63.500,63.400,63.500,3
20260224,1321,63.000,63.000,63.000,63.000,10
20260224,1504,62.100,62.100,62.100,62.100,2
20260225,0947,62.500,62.500,62.500,62.500,1
20260225,0948,62.500,62.500,62.500,62.500,1
20260225,1107,62.500,62.500,62.500,62.500,8
20260225,1122,62.975,62.975,62.975,62.975,1
20260225,1215,62.500,62.500,62.500,62.500,1
20260225,1310,62.500,62.500,62.500,62.500,0
20260225,1516,62.875,62.875,62.875,62.875,9
20260225,1517,63.000,63.000,63.000,63.000,1
20260226,0728,62.500,62.500,62.500,62.500,1
20260226,1310,62.525,62.525,62.525,62.525,0
20260227,1059,63.500,63.500,63.500,63.500,1
20260227,1310,63.325,63.325,63.325,63.325,0
20260302,1053,62.525,62.525,62.525,62.525,1
20260302,1310,62.525,62.525,62.525,62.525,0
20260302,1523,62.525,62.525,62.525,62.525,2
20260303,1310,62.525,62.525,62.525,62.525,0
20260304,0955,62.500,62.500,62.500,62.500,5
20260304,1106,62.500,62.500,62.500,62.500,5
20260304,1310,62.500,62.500,62.500,62.500,0
20260304,1513,62.650,62.650,62.650,62.650,1
20260305,1310,62.525,62.525,62.525,62.525,0
20260305,1343,63.150,63.150,63.150,63.150,5
20260306,1029,63.000,63.000,63.000,63.000,5
20260306,1051,63.000,63.000,63.000,63.000,1
20260306,1310,63.000,63.000,63.000,63.000,0
20260309,1123,63.500,63.500,63.500,63.500,10
20260309,1310,63.750,63.750,63.750,63.750,0
20260309,1456,64.300,64.500,64.300,64.500,2
20260309,1556,64.725,64.725,64.725,64.725,1
20260310,0909,65.350,65.375,65.350,65.375,6
20260310,0912,65.025,65.025,65.025,65.025,1
20260310,1035,64.750,64.750,64.750,64.750,1
20260310,1048,64.750,64.750,64.750,64.750,6
20260310,1310,64.750,64.750,64.750,64.750,0
20260311,1310,64.750,64.750,64.750,64.750,0
20260312,1310,64.750,64.750,64.750,64.750,0
20260313,1310,64.750,64.750,64.750,64.750,0
20260316,1310,65.025,65.025,65.025,65.025,0
20260317,1207,65.025,65.025,65.025,65.025,1
20260317,1208,65.525,65.525,65.525,65.525,1
20260317,1209,65.500,65.500,65.500,65.500,5
20260317,1211,65.550,65.550,65.550,65.550,5
20260317,1310,65.550,65.550,65.550,65.550,0
20260317,1401,66.000,66.000,66.000,66.000,6
20260318,0939,65.550,65.550,65.550,65.550,1
20260318,1049,65.600,65.600,65.600,65.600,3
20260318,1050,65.250,65.250,65.250,65.250,1
20260318,1228,65.025,65.025,65.025,65.025,1
20260318,1310,65.025,65.025,65.025,65.025,0
20260318,1352,65.000,65.000,65.000,65.000,1
20260319,1310,65.000,65.000,65.000,65.000,0
20260319,1411,65.000,65.000,65.000,65.000,1
20260319,1418,65.000,65.000,65.000,65.000,5
20260319,1426,65.000,65.000,65.000,65.000,1
20260319,1429,65.000,65.000,65.000,65.000,1
20260320,1034,64.975,64.975,64.975,64.975,1
20260320,1114,65.000,65.000,65.000,65.000,5
20260320,1310,64.975,64.975,64.975,64.975,0
20260320,1346,64.975,64.975,64.975,64.975,1
20260320,1347,64.975,64.975,64.975,64.975,1
20260320,1353,64.975,64.975,64.975,64.975,1
20260323,1310,66.500,66.500,66.500,66.500,0
20260323,1453,67.475,67.475,67.475,67.475,2
20260323,1539,67.475,67.500,67.475,67.500,2
20260323,1550,67.500,67.500,67.500,67.500,1
20260324,0844,67.475,67.500,67.475,67.500,8
20260324,1310,68.800,68.800,68.800,68.800,0
20260324,1411,70.000,70.000,70.000,70.000,6
20260324,1558,70.125,70.125,70.125,70.125,1
20260325,0804,70.250,70.250,70.250,70.250,1
20260325,1010,70.200,70.200,70.200,70.200,1
20260325,1155,70.500,70.500,70.500,70.500,10
20260325,1310,70.500,70.500,70.500,70.500,0
20260326,1209,71.000,71.000,71.000,71.000,1
20260326,1310,70.500,70.500,70.500,70.500,0
20260326,1338,70.500,70.500,70.500,70.500,1
20260327,1255,72.000,72.000,72.000,72.000,1
20260327,1310,72.000,72.000,72.000,72.000,0
20260330,1310,72.000,72.000,72.000,72.000,0
20260331,1310,71.950,71.950,71.950,71.950,0
20260401,1310,71.950,71.950,71.950,71.950,0
20260401,1352,71.500,71.500,71.500,71.500,2
20260402,1310,71.950,71.950,71.950,71.950,0
20260406,0758,71.750,71.750,71.750,71.750,4
20260406,1008,71.750,71.750,71.750,71.750,1
20260406,1033,71.750,71.750,71.750,71.750,1
20260406,1310,71.750,71.750,71.750,71.750,0
20260407,0938,71.000,71.000,71.000,71.000,1
20260407,0947,71.000,71.000,71.000,71.000,1
20260407,1310,71.000,71.000,71.000,71.000,0
20260408,1102,71.000,71.000,71.000,71.000,1
20260408,1107,71.000,71.000,71.000,71.000,1
20260408,1108,71.000,71.000,71.000,71.000,3
20260408,1310,71.000,71.000,71.000,71.000,0
20260408,1355,71.000,71.000,71.000,71.000,8
20260409,0823,72.350,73.000,72.350,73.000,6
20260409,0824,72.800,72.975,72.800,72.975,3
20260409,0845,71.700,71.700,71.700,71.700,1
20260409,1031,71.700,71.700,71.700,71.700,2
20260409,1251,71.000,71.000,71.000,71.000,1
20260409,1310,71.000,71.000,71.000,71.000,0
20260409,1319,71.200,71.200,71.200,71.200,2
20260409,1432,71.200,71.200,71.200,71.200,2
20260410,0743,71.200,71.200,71.200,71.200,1
20260410,0755,71.200,71.200,71.200,71.200,1
20260410,0832,71.200,71.200,71.200,71.200,9
20260410,1310,71.200,71.200,71.200,71.200,0
20260413,1228,72.750,72.750,72.750,72.750,1
20260413,1236,72.500,72.500,72.500,72.500,1
20260413,1238,72.500,72.500,72.500,72.500,4
20260413,1241,72.750,72.750,72.750,72.750,1
20260413,1310,72.750,72.750,72.750,72.750,0
20260413,1451,72.750,72.750,72.750,72.750,1
20260413,1541,72.750,72.750,72.750,72.750,1
20260414,1118,73.500,73.500,73.500,73.500,1
20260414,1216,73.525,73.525,73.500,73.500,6
20260414,1310,73.500,73.500,73.500,73.500,0
20260414,1331,73.500,73.500,73.500,73.500,1
20260414,1333,73.500,73.500,73.500,73.500,1
20260414,1350,73.500,73.500,73.500,73.500,1
20260414,1351,73.500,73.500,73.500,73.500,1
20260414,1352,73.500,73.500,73.500,73.500,1
20260414,1528,73.600,73.600,73.600,73.600,1
20260415,0919,73.500,73.500,73.500,73.500,5
20260415,0954,73.650,73.650,73.650,73.650,1
20260415,1005,73.675,73.675,73.675,73.675,5
20260415,1034,73.675,73.675,73.675,73.675,1
20260415,1035,73.675,73.675,73.675,73.675,3
20260415,1038,73.675,73.675,73.675,73.675,7
20260415,1039,73.675,73.675,73.675,73.675,2
20260415,1042,73.675,73.675,73.675,73.675,3
20260415,1050,73.675,73.675,73.675,73.675,1
20260415,1056,73.675,73.675,73.675,73.675,1
20260415,1059,73.675,73.675,73.675,73.675,1
20260415,1104,73.675,73.675,73.550,73.550,6
20260415,1121,73.550,73.550,73.550,73.550,8
20260415,1130,73.550,73.550,73.550,73.550,2
20260415,1206,73.900,73.900,73.900,73.900,1
20260415,1230,73.900,73.900,73.900,73.900,1
20260415,1233,73.900,73.900,73.900,73.900,2
20260415,1304,73.675,73.675,73.675,73.675,2
20260415,1310,73.675,73.675,73.675,73.675,0
20260415,1331,73.675,73.675,73.675,73.675,1
20260415,1333,73.700,73.700,73.700,73.700,1
20260415,1345,73.700,73.700,73.700,73.700,2
20260415,1352,73.675,73.675,72.525,72.525,3
20260416,0816,73.000,73.000,73.000,73.000,1
20260416,0836,73.000,73.000,73.000,73.000,1
20260416,0920,73.250,73.250,73.250,73.250,2
20260416,1047,72.850,72.850,72.850,72.850,1
20260416,1048,72.000,72.000,72.000,72.000,1
20260416,1053,71.000,71.000,71.000,71.000,2
20260416,1054,71.000,71.000,71.000,71.000,7
20260416,1055,71.000,71.000,71.000,71.000,1
20260416,1310,71.050,71.050,71.050,71.050,0
20260416,1334,71.950,71.975,71.950,71.975,2
20260416,1338,71.975,71.975,71.975,71.975,1
20260416,1339,71.975,71.975,71.975,71.975,6
20260416,1341,71.975,71.975,71.975,71.975,1
20260416,1345,72.000,72.000,72.000,72.000,1
20260416,1348,71.975,71.975,71.975,71.975,5
20260416,1405,71.500,71.500,71.500,71.500,1
20260416,1413,71.975,71.975,71.975,71.975,1
20260416,1436,71.750,71.750,71.750,71.750,1
20260417,0910,71.750,71.750,71.750,71.750,1
20260417,0953,71.250,71.250,71.250,71.250,1
20260417,0954,71.000,71.000,71.000,71.000,1
20260417,1019,71.000,71.000,71.000,71.000,1
20260417,1023,70.500,70.500,70.500,70.500,1
20260417,1049,70.025,70.025,70.025,70.025,3
20260417,1052,71.000,71.000,71.000,71.000,1
20260417,1101,71.000,71.000,71.000,71.000,1
20260417,1103,71.000,71.000,71.000,71.000,2
20260417,1110,70.500,71.000,70.500,71.000,3
20260417,1225,70.750,70.750,70.750,70.750,1
20260417,1301,71.000,71.000,71.000,71.000,1
20260417,1309,70.300,70.300,70.300,70.300,1
20260417,1310,70.300,70.300,70.300,70.300,0
20260417,1350,70.750,70.750,70.750,70.750,1
20260420,0952,69.875,69.875,69.875,69.875,1
20260420,1048,70.750,70.750,70.750,70.750,1
20260420,1310,70.750,70.750,70.750,70.750,0
20260421,1310,70.750,70.750,70.750,70.750,0
20260422,0947,71.400,71.400,71.400,71.400,5
20260422,1102,71.375,71.375,71.375,71.375,1
20260422,1104,71.375,71.375,71.375,71.375,1
20260422,1106,71.375,71.375,71.375,71.375,1
20260422,1109,71.375,71.400,71.375,71.400,3
20260422,1144,71.250,71.250,71.250,71.250,1
20260422,1148,71.250,71.250,71.250,71.250,1
20260422,1239,71.400,71.400,71.400,71.400,1
20260422,1310,71.400,71.400,71.400,71.400,0
20260422,1352,70.775,70.775,70.775,70.775,1
20260423,0929,70.750,70.750,70.750,70.750,1
20260423,0932,71.150,71.150,71.150,71.150,3
20260423,0942,71.150,71.150,71.150,71.150,3
20260423,0943,71.250,71.250,71.250,71.250,1
20260423,0949,71.375,71.375,71.375,71.375,2
20260423,1012,71.400,71.400,71.400,71.400,1
20260423,1058,71.000,71.000,71.000,71.000,1
20260423,1109,71.000,71.000,71.000,71.000,1
20260423,1113,71.000,71.000,71.000,71.000,2
20260423,1152,71.400,71.400,71.400,71.400,1
20260423,1200,71.400,71.400,71.400,71.400,1
20260423,1231,71.625,71.625,71.625,71.625,1
20260423,1310,71.500,71.500,71.500,71.500,0
20260423,1320,71.275,71.275,71.275,71.275,1
20260423,1322,70.825,70.825,70.425,70.425,7
20260423,1323,70.425,70.425,70.425,70.425,2
20260423,1325,70.250,70.250,70.250,70.250,2
20260424,0915,70.600,70.600,70.600,70.600,2
20260424,0927,70.500,70.500,70.500,70.500,1
20260424,1102,70.475,70.475,70.475,70.475,1
20260424,1140,70.500,70.500,70.500,70.500,2
20260424,1222,70.600,70.600,70.600,70.600,1
20260424,1226,70.750,70.750,70.750,70.750,1
20260424,1244,70.600,70.600,70.600,70.600,1
20260424,1254,70.750,70.750,70.750,70.750,1
20260424,1258,70.875,70.900,70.875,70.900,2
20260424,1310,70.900,70.900,70.900,70.900,0
20260424,1324,70.750,70.750,70.750,70.750,2
20260424,1339,70.750,70.750,70.750,70.750,1
20260424,1341,70.750,70.750,70.750,70.750,1
20260427,0740,71.250,71.250,71.250,71.250,1
20260427,0851,71.250,71.250,71.250,71.250,4
20260427,0934,72.000,72.000,72.000,72.000,1
20260427,1101,72.250,72.250,72.250,72.250,1
20260427,1105,72.150,72.150,72.150,72.150,5
20260427,1107,72.150,72.150,72.150,72.150,1
20260427,1108,72.150,72.150,72.150,72.150,1
20260427,1133,71.975,71.975,71.975,71.975,4
20260427,1139,72.150,72.150,72.150,72.150,3
20260427,1310,72.150,72.150,72.150,72.150,0
20260428,0909,72.500,72.500,72.500,72.500,2
20260428,0910,72.500,72.500,72.500,72.500,2
20260428,1016,72.500,72.500,72.500,72.500,1
20260428,1117,72.500,72.500,72.500,72.500,1
20260428,1146,72.500,72.500,72.500,72.500,1
20260428,1310,72.500,72.500,72.500,72.500,0
20260429,1120,70.925,70.925,70.900,70.900,2
20260429,1256,70.500,70.500,70.500,70.500,1
20260429,1310,70.475,70.475,70.475,70.475,0
20260429,1341,69.750,69.750,69.750,69.750,1
20260429,1403,69.000,69.000,69.000,69.000,1
20260429,1435,68.500,68.500,68.500,68.500,2
20260429,1507,68.500,68.500,68.500,68.500,1
20260430,0901,67.500,67.500,67.500,67.500,1
20260430,0936,67.500,67.500,67.500,67.500,2
20260430,1005,67.500,67.500,67.500,67.500,1
20260430,1310,67.500,67.500,67.100,67.100,2
20260430,1315,67.100,67.100,67.100,67.100,1
20260430,1326,67.200,67.200,67.200,67.200,1
20260430,1335,67.200,67.200,67.200,67.200,1
20260430,1338,67.200,67.200,67.200,67.200,1
20260430,1348,67.200,67.200,67.200,67.200,1
20260430,1500,67.200,67.200,67.200,67.200,1
20260430,1508,67.200,67.200,67.200,67.200,1
20260430,1540,67.650,67.650,67.650,67.650,2
20260501,1102,67.300,67.300,67.300,67.300,1
20260501,1115,67.300,67.300,67.300,67.300,4
20260501,1134,68.000,68.000,68.000,68.000,1
20260501,1135,68.000,68.000,68.000,68.000,2
20260501,1141,68.250,68.250,68.250,68.250,1
20260501,1223,67.500,67.500,67.500,67.500,1
20260501,1243,67.150,67.150,67.150,67.150,1
20260501,1244,67.150,67.150,67.150,67.150,4
20260501,1252,67.100,67.100,67.100,67.100,1
20260501,1257,67.100,67.100,67.100,67.100,1
20260501,1307,67.050,67.050,67.050,67.050,1
20260501,1309,66.975,66.975,66.975,66.975,1
20260501,1310,66.975,66.975,66.975,66.975,0
20260501,1315,66.975,66.975,66.975,66.975,1
20260501,1324,66.975,66.975,66.975,66.975,2
20260501,1350,66.900,66.900,66.900,66.900,1
20260504,0925,65.800,65.800,65.800,65.800,5
20260504,1055,65.875,65.875,65.875,65.875,1
20260504,1103,65.875,65.875,65.875,65.875,1
20260504,1134,66.300,66.300,66.300,66.300,1
20260504,1310,66.300,66.300,66.300,66.300,0
20260505,1043,66.300,66.300,66.300,66.300,1
20260505,1047,66.050,66.050,66.050,66.050,1
20260505,1054,66.050,66.050,66.050,66.050,4
20260505,1310,66.050,66.050,66.050,66.050,0
20260506,0907,65.500,65.500,65.500,65.500,1
20260506,0958,68.000,68.000,67.750,67.750,2
20260506,1000,67.400,67.400,67.400,67.400,3
20260506,1004,67.400,67.400,67.400,67.400,1
20260506,1029,67.000,67.000,67.000,67.000,1
20260506,1038,66.450,66.450,66.450,66.450,1
20260506,1047,67.000,67.250,67.000,67.250,7
20260506,1057,67.225,67.250,67.225,67.250,4
20260506,1203,67.000,67.000,67.000,67.000,1
20260506,1300,66.900,66.900,66.900,66.900,2
20260506,1310,66.925,66.925,66.925,66.925,0
20260506,1353,66.900,66.900,66.900,66.900,2
20260506,1354,66.900,66.900,66.900,66.900,1
20260506,1451,67.000,67.000,67.000,67.000,1
20260506,1518,66.975,66.975,66.975,66.975,1
20260506,1529,66.975,66.975,66.975,66.975,2
20260506,1531,67.000,67.000,67.000,67.000,1
20260506,1541,67.000,67.000,67.000,67.000,1
20260507,0831,66.925,66.925,66.925,66.925,1
20260507,1103,66.750,66.750,66.750,66.750,1
20260507,1310,66.250,66.250,66.250,66.250,0
20260507,1335,66.250,66.250,66.250,66.250,1
20260508,1026,67.325,67.325,67.325,67.325,1
20260508,1031,67.250,67.250,67.250,67.250,1
20260508,1309,66.350,66.350,66.350,66.350,1
20260508,1310,66.350,66.350,66.350,66.350,0
20260511,1310,66.250,66.250,66.250,66.250,0
20260512,1259,65.500,65.500,65.500,65.500,1
20260512,1300,65.750,65.750,65.750,65.750,5
20260512,1310,65.750,65.750,65.750,65.750,0
20260513,1014,66.250,66.250,66.250,66.250,5
20260513,1015,66.400,66.400,66.400,66.400,2
20260513,1051,65.250,65.250,65.250,65.250,1
20260513,1310,65.250,65.250,65.250,65.250,0
20260513,1313,65.250,65.250,65.250,65.250,1
20260513,1325,65.250,65.250,65.250,65.250,1
20260513,2234,65.250,65.250,65.250,65.250,1
20260514,1310,65.250,65.250,65.250,65.250,0
20260515,1310,65.250,65.250,65.250,65.250,0
20260518,1310,65.250,65.250,65.250,65.250,0
20260518,1407,65.250,65.250,65.250,65.250,2
20260519,1309,65.225,65.225,65.225,65.225,2
20260519,1310,65.225,65.225,65.225,65.225,0
20260520,0924,65.000,65.000,65.000,65.000,2
20260520,0957,65.000,65.000,65.000,65.000,1
20260520,1002,65.000,65.000,65.000,65.000,1
20260520,1310,65.000,65.000,65.000,65.000,0
20260521,1309,64.275,64.275,64.275,64.275,1
20260521,1310,64.275,64.275,64.275,64.275,0
20260521,1349,64.975,64.975,64.975,64.975,1
20260521,1547,64.750,64.750,64.750,64.750,1
20260522,0849,65.000,65.000,65.000,65.000,1
20260522,0850,65.000,65.000,65.000,65.000,4
20260522,0907,65.325,65.325,65.325,65.325,1
20260522,0916,65.300,65.300,65.300,65.300,1
20260522,1003,65.325,65.325,65.325,65.325,1
20260522,1107,64.600,64.600,64.500,64.500,2
20260522,1201,64.975,64.975,64.975,64.975,2
20260522,1203,64.975,64.975,64.975,64.975,1
20260522,1204,64.975,64.975,64.975,64.975,1
20260522,1228,64.975,64.975,64.975,64.975,1
20260522,1257,65.000,65.000,65.000,65.000,1
20260522,1310,64.975,64.975,64.975,64.975,1
20260522,1340,65.000,65.000,65.000,65.000,1
20260526,0451,65.000,65.000,65.000,65.000,1
20260526,0453,65.000,65.000,65.000,65.000,1
20260526,0454,65.000,65.000,65.000,65.000,2
20260526,0455,65.000,65.000,65.000,65.000,2
20260526,0500,65.000,65.000,65.000,65.000,1
20260526,1310,65.000,65.000,65.000,65.000,0
20260527,0913,65.100,65.100,65.025,65.025,5
20260527,1048,65.400,65.400,65.400,65.400,1
20260527,1105,65.400,65.400,65.400,65.400,4
20260527,1310,65.400,65.400,65.400,65.400,0
20260527,1415,65.400,65.400,65.400,65.400,5
20260527,1517,65.600,65.600,65.600,65.600,1
20260527,1544,65.600,65.600,65.600,65.600,2
20260527,1550,65.600,65.600,65.600,65.600,2
20260528,1304,65.400,65.400,65.400,65.400,1
20260528,1306,65.400,65.400,65.400,65.400,1
20260528,1307,65.400,65.400,65.400,65.400,2
20260528,1310,65.400,65.400,65.400,65.400,0
20260528,1356,65.200,65.200,65.000,65.000,3
20260528,1400,65.150,65.150,65.150,65.150,1
20260528,1418,65.000,65.000,65.000,65.000,1
20260529,1113,65.625,65.625,65.625,65.625,1
20260529,1310,65.500,65.500,65.500,65.500,0
20260529,1311,65.000,65.000,65.000,65.000,2
20260601,1107,65.000,65.000,65.000,65.000,1
20260601,1310,65.000,65.000,65.000,65.000,0
20260601,1403,65.250,65.250,65.250,65.250,1
20260601,1451,65.250,65.250,65.250,65.250,4
20260602,0906,65.500,65.500,65.500,65.500,1
20260602,0911,65.300,65.300,65.300,65.300,1
20260602,1017,65.200,65.200,65.200,65.200,4
20260602,1046,65.250,65.250,65.250,65.250,3
20260602,1228,65.000,65.000,65.000,65.000,1
20260602,1229,64.800,64.800,64.800,64.800,1
20260602,1230,65.100,65.150,65.100,65.150,2
20260602,1310,65.075,65.075,65.075,65.075,0
20260603,1102,65.150,65.150,65.150,65.150,1
20260603,1112,65.125,65.125,65.125,65.125,1
20260603,1309,65.000,65.000,64.875,64.875,3
20260603,1310,64.950,64.950,64.950,64.950,0
20260603,1350,65.100,65.100,65.100,65.100,1
20260603,1459,65.175,65.175,65.175,65.175,1
20260604,0909,65.125,65.125,65.100,65.100,4
20260604,0935,65.250,65.250,65.250,65.250,1
20260604,0939,65.225,65.225,65.200,65.200,4
20260604,1015,65.475,65.475,65.475,65.475,4
20260604,1047,65.225,65.225,65.175,65.175,13
20260604,1310,65.225,65.225,65.225,65.225,0
20260604,1506,65.400,65.400,65.400,65.400,1
20260604,1538,65.400,65.400,65.400,65.400,1
20260605,0802,65.500,65.500,65.500,65.500,1
20260605,0839,65.300,65.300,65.300,65.300,3
20260605,0842,65.300,65.300,65.300,65.300,1
20260605,0855,65.350,65.500,65.350,65.500,3
20260605,0856,65.500,65.500,65.500,65.500,1
20260605,0857,65.500,65.500,65.500,65.500,1
20260605,0913,65.500,65.500,65.500,65.500,5
20260605,1216,65.500,65.500,65.500,65.500,2
20260605,1250,65.500,65.500,65.500,65.500,1
20260605,1310,65.500,65.500,65.500,65.500,0
20260608,0956,65.500,65.500,65.500,65.500,10
20260608,1046,65.500,65.500,65.500,65.500,1
20260608,1053,65.500,65.500,65.500,65.500,1
20260608,1141,65.500,65.500,65.500,65.500,1
20260608,1142,65.500,65.500,65.500,65.500,1
20260608,1154,65.500,65.500,65.500,65.500,11
20260608,1253,65.500,65.500,65.500,65.500,1
20260608,1310,65.500,65.500,65.500,65.500,0
20260609,1224,65.150,65.150,65.150,65.150,1
20260609,1301,65.150,65.150,65.150,65.150,1
20260609,1304,65.125,65.125,65.125,65.125,2
20260609,1310,65.125,65.125,65.125,65.125,0
20260609,1523,65.250,65.250,65.250,65.250,2