Date,Time,Open,High,Low,Close,Volume
20250721,1310,48.250,48.250,48.250,48.250,0
20250722,1310,48.250,48.250,48.250,48.250,0
20250723,1310,48.250,48.250,48.250,48.250,0
20250724,1310,48.250,48.250,48.250,48.250,0
20250725,1310,48.250,48.250,48.250,48.250,0
20250728,1310,48.250,48.250,48.250,48.250,0
20250729,1310,48.250,48.250,48.250,48.250,0
20250730,1310,48.250,48.250,48.250,48.250,0
20250731,1310,48.250,48.250,48.250,48.250,0
20250801,1310,48.250,48.250,48.250,48.250,0
20250804,1310,48.250,48.250,48.250,48.250,0
20250805,1310,48.250,48.250,48.250,48.250,0
20250806,1310,48.250,48.250,48.250,48.250,0
20250807,1310,48.250,48.250,48.250,48.250,0
20250808,1310,48.250,48.250,48.250,48.250,0
20250811,1310,48.250,48.250,48.250,48.250,0
20250812,1310,48.250,48.250,48.250,48.250,0
20250813,1310,48.250,48.250,48.250,48.250,0
20250814,1310,48.250,48.250,48.250,48.250,0
20250815,1310,48.250,48.250,48.250,48.250,0
20250818,1310,48.250,48.250,48.250,48.250,0
20250819,1310,48.250,48.250,48.250,48.250,0
20250820,1310,48.250,48.250,48.250,48.250,0
20250821,1310,48.250,48.250,48.250,48.250,0
20250822,1310,48.250,48.250,48.250,48.250,0
20250825,1310,48.250,48.250,48.250,48.250,0
20250826,1310,48.250,48.250,48.250,48.250,0
20250827,1310,48.250,48.250,48.250,48.250,0
20250828,1310,48.250,48.250,48.250,48.250,0
20250829,1310,48.250,48.250,48.250,48.250,0
20250902,1310,48.250,48.250,48.250,48.250,0
20250903,1310,48.250,48.250,48.250,48.250,0
20250904,1310,48.250,48.250,48.250,48.250,0
20250905,1310,48.250,48.250,48.250,48.250,0
20250908,1310,48.250,48.250,48.250,48.250,0
20250909,1310,48.250,48.250,48.250,48.250,0
20250910,1310,48.500,48.500,48.500,48.500,0
20250911,1114,48.500,48.500,48.500,48.500,2
20250911,1120,48.500,48.500,48.500,48.500,1
20250911,1310,48.500,48.500,48.500,48.500,0
20250912,1310,48.500,48.500,48.500,48.500,0
20250915,1310,48.500,48.500,48.500,48.500,0
20250916,1310,48.500,48.500,48.500,48.500,0
20250917,1310,48.500,48.500,48.500,48.500,0
20250918,1310,48.500,48.500,48.500,48.500,0
20250918,1523,48.000,48.000,48.000,48.000,1
20250919,1310,48.500,48.500,48.500,48.500,0
20250922,1310,48.500,48.500,48.500,48.500,0
20250923,1310,48.500,48.500,48.500,48.500,0
20250924,1310,48.500,48.500,48.500,48.500,0
20250925,1310,48.500,48.500,48.500,48.500,0
20250926,1310,48.500,48.500,48.500,48.500,0
20250929,1310,48.500,48.500,48.500,48.500,0
20250930,1310,48.500,48.500,48.500,48.500,0
20251001,1310,48.500,48.500,48.500,48.500,0
20251002,1310,48.500,48.500,48.500,48.500,0
20251003,1310,48.500,48.500,48.500,48.500,0
20251006,1310,48.500,48.500,48.500,48.500,0
20251007,1310,48.500,48.500,48.500,48.500,0
20251008,1310,48.500,48.500,48.500,48.500,0
20251009,1310,48.500,48.500,48.500,48.500,0
20251010,1310,48.500,48.500,48.500,48.500,0
20251013,1310,48.500,48.500,48.500,48.500,0
20251014,1310,48.500,48.500,48.500,48.500,0
20251015,1310,48.500,48.500,48.500,48.500,0
20251016,1310,48.500,48.500,48.500,48.500,0
20251017,1249,52.000,52.000,52.000,52.000,1
20251017,1310,52.000,52.000,52.000,52.000,0
20251020,1310,52.000,52.000,52.000,52.000,0
20251021,1310,52.000,52.000,52.000,52.000,0
20251022,1310,52.000,52.000,52.000,52.000,0
20251023,1310,53.450,53.450,53.450,53.450,0
20251024,1310,53.450,53.450,53.450,53.450,0
20251027,1310,57.450,57.450,57.450,57.450,0
20251028,1310,58.000,58.000,58.000,58.000,0
20251029,1310,58.025,58.025,58.025,58.025,0
20251030,1310,58.500,58.500,58.500,58.500,0
20251031,1015,57.000,57.000,57.000,57.000,1
20251031,1056,57.000,57.000,57.000,57.000,1
20251031,1100,57.000,57.000,57.000,57.000,1
20251031,1109,57.000,57.000,57.000,57.000,1
20251031,1118,57.000,57.000,57.000,57.000,1
20251031,1145,57.025,57.025,57.025,57.025,1
20251031,1150,57.025,57.025,57.025,57.025,2
20251031,1153,57.000,57.000,57.000,57.000,1
20251031,1244,57.000,57.000,57.000,57.000,1
20251031,1310,57.000,57.000,57.000,57.000,0
20251103,1310,57.000,57.000,57.000,57.000,0
20251104,1310,57.500,57.500,57.500,57.500,0
20251105,1310,57.500,57.500,57.500,57.500,0
20251106,1101,60.000,60.000,60.000,60.000,1
20251106,1310,61.150,61.150,61.150,61.150,0
20251106,1421,61.475,61.475,61.475,61.475,2
20251107,1014,62.000,62.000,62.000,62.000,2
20251107,1310,62.025,62.025,62.025,62.025,0
20251110,1310,62.025,62.025,62.025,62.025,0
20251111,1310,62.250,62.250,62.250,62.250,0
20251112,1310,62.250,62.250,62.250,62.250,0
20251113,1310,62.250,62.250,62.250,62.250,0
20251114,1310,62.250,62.250,62.250,62.250,0
20251117,1310,62.250,62.250,62.250,62.250,0
20251118,1310,62.250,62.250,62.250,62.250,0
20251119,1310,62.275,62.275,62.275,62.275,0
20251120,1310,62.275,62.275,62.275,62.275,0
20251121,1027,62.275,62.275,62.275,62.275,2
20251121,1028,62.275,62.275,62.275,62.275,2
20251121,1042,62.275,62.275,62.275,62.275,2
20251121,1045,62.275,62.275,62.275,62.275,3
20251121,1310,61.975,61.975,61.975,61.975,0
20251124,1310,61.975,61.975,61.975,61.975,0
20251125,1310,61.975,61.975,61.975,61.975,0
20251126,1310,61.975,61.975,61.975,61.975,0
20251201,1310,61.975,61.975,61.975,61.975,0
20251202,1310,61.975,61.975,61.975,61.975,0
20251203,1310,61.975,61.975,61.975,61.975,0
20251204,1310,61.975,61.975,61.975,61.975,0
20251205,1310,61.975,61.975,61.975,61.975,0
20251208,1310,62.275,62.275,62.275,62.275,0
20251208,1350,62.275,62.275,62.275,62.275,1
20251209,1310,62.275,62.275,62.275,62.275,0
20251210,1310,62.275,62.275,62.275,62.275,0
20251211,1222,60.500,60.500,60.500,60.500,2
20251211,1310,60.500,60.500,60.500,60.500,0
20251212,1310,60.500,60.500,60.500,60.500,0
20251215,1310,60.500,60.500,60.500,60.500,0
20251215,1352,61.500,61.500,61.500,61.500,1
20251216,1310,60.500,60.500,60.500,60.500,0
20251217,0931,62.675,62.675,62.675,62.675,3
20251217,1016,62.500,62.500,62.500,62.500,3
20251217,1017,62.500,62.500,62.500,62.500,1
20251217,1100,63.000,63.000,63.000,63.000,2
20251217,1310,63.000,63.000,63.000,63.000,0
20251218,1045,62.950,62.950,62.950,62.950,1
20251218,1221,62.150,62.150,62.150,62.150,2
20251218,1224,62.150,62.150,62.150,62.150,1
20251218,1310,62.150,62.150,62.150,62.150,0
20251219,1310,62.150,62.150,62.150,62.150,0
20251222,1310,62.150,62.150,62.150,62.150,0
20251223,1310,62.150,62.150,62.150,62.150,0
20251224,1017,62.125,62.125,62.125,62.125,1
20251224,1033,62.150,62.150,62.150,62.150,1
20251224,1048,62.150,62.150,62.150,62.150,10
20251224,1159,62.150,62.150,62.150,62.150,0
20251226,1310,62.150,62.150,62.150,62.150,0
20251229,1310,62.150,62.150,62.150,62.150,0
20251230,1310,62.150,62.150,62.150,62.150,0
20251231,1310,63.000,63.000,63.000,63.000,0
20260102,1310,63.000,63.000,63.000,63.000,0
20260105,1310,62.250,62.250,62.250,62.250,0
20260106,1310,62.250,62.250,62.250,62.250,0
20260106,1355,60.500,60.500,60.500,60.500,1
20260107,1310,61.750,61.750,61.750,61.750,0
20260107,1352,61.000,61.000,61.000,61.000,1
20260107,1359,61.500,61.500,61.500,61.500,1
20260107,1559,61.500,61.500,61.500,61.500,1
20260108,1251,61.000,61.000,61.000,61.000,1
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
20260113,1310,60.725,60.725,60.725,60.725,0
20260114,1310,60.475,60.475,60.475,60.475,0
20260115,1310,60.525,60.525,60.525,60.525,0
20260116,1310,60.525,60.525,60.525,60.525,0
20260120,1310,60.000,60.000,60.000,60.000,0
20260121,1310,60.000,60.000,60.000,60.000,0
20260122,1310,60.000,60.000,60.000,60.000,0
20260123,1158,60.000,60.000,60.000,60.000,1
20260123,1310,60.000,60.000,60.000,60.000,0
20260126,1310,60.000,60.000,60.000,60.000,0
20260127,0934,60.000,60.000,60.000,60.000,2
20260127,1310,60.000,60.000,60.000,60.000,0
20260128,1051,60.000,60.000,60.000,60.000,1
20260128,1310,60.000,60.000,60.000,60.000,0
20260128,1550,59.850,59.850,59.850,59.850,1
20260129,1205,60.500,60.500,60.500,60.500,2
20260129,1207,60.500,60.500,60.500,60.500,1
20260129,1310,60.500,60.500,60.500,60.500,1
20260130,1310,62.000,62.000,62.000,62.000,0
20260202,1310,62.000,62.000,62.000,62.000,0
20260203,1049,61.000,61.000,61.000,61.000,1
20260203,1310,61.000,61.000,61.000,61.000,0
20260204,1310,61.000,61.000,61.000,61.000,0
20260205,1310,61.000,61.000,61.000,61.000,0
20260206,1310,61.500,61.500,61.500,61.500,0
20260209,1310,61.500,61.500,61.500,61.500,0
20260210,0924,61.500,61.500,61.500,61.500,1
20260210,1109,62.850,62.850,62.850,62.850,1
20260210,1310,63.050,63.050,63.050,63.050,0
20260211,0848,63.150,63.150,63.150,63.150,1
20260211,0849,63.150,63.150,63.150,63.150,4
20260211,1310,63.150,63.150,63.150,63.150,0
20260212,1310,63.150,63.150,63.150,63.150,0
20260213,1307,63.325,63.325,63.325,63.325,2
20260213,1310,63.325,63.325,63.325,63.325,0
20260217,1310,63.775,63.775,63.775,63.775,0
20260217,1408,64.000,64.000,64.000,64.000,1
20260218,1310,64.200,64.200,64.200,64.200,0
20260218,1427,65.000,65.000,65.000,65.000,1
20260219,1307,64.500,64.500,64.500,64.500,1
20260219,1309,64.750,64.750,64.750,64.750,2
20260219,1310,64.750,64.750,64.750,64.750,0
20260219,1349,64.750,64.750,64.750,64.750,2
20260219,1522,64.750,64.750,64.750,64.750,6
20260220,1216,64.875,64.875,64.875,64.875,4
20260220,1310,64.875,64.875,64.875,64.875,0
20260223,1310,63.900,63.900,63.900,63.900,0
20260223,1419,63.000,63.000,63.000,63.000,10
20260224,1310,63.300,63.300,63.300,63.300,0
20260224,1504,62.000,62.000,62.000,62.000,2
20260224,1505,62.000,62.000,62.000,62.000,3
20260225,1310,63.300,63.300,63.300,63.300,0
20260225,2119,63.300,63.300,63.300,63.300,5
20260226,1310,63.300,63.300,63.300,63.300,0
20260227,1013,63.300,63.300,63.300,63.300,2
20260227,1310,63.300,63.300,63.300,63.300,0
20260302,1029,63.000,63.000,63.000,63.000,1
20260302,1045,62.750,62.750,62.750,62.750,1
20260302,1046,62.750,62.750,62.750,62.750,3
20260302,1310,62.750,62.750,62.750,62.750,0
20260303,1222,62.000,62.000,62.000,62.000,1
20260303,1310,62.100,62.100,62.100,62.100,0
20260304,0955,63.950,63.950,63.950,63.950,1
20260304,1116,63.500,63.500,63.500,63.500,1
20260304,1257,63.500,63.500,63.500,63.500,3
20260304,1258,63.750,63.750,63.750,63.750,5
20260304,1310,63.750,63.750,63.750,63.750,0
20260304,1513,63.125,63.125,63.125,63.125,1
20260305,1310,63.750,63.750,63.750,63.750,0
20260306,1032,63.000,63.000,63.000,63.000,1
20260306,1310,63.000,63.000,63.000,63.000,0
20260309,1310,63.500,63.500,63.500,63.500,0
20260309,1456,64.000,64.000,64.000,64.000,1
20260309,1510,64.000,64.000,64.000,64.000,2
20260309,1555,64.625,64.750,64.625,64.750,3
20260309,1556,65.000,65.000,65.000,65.000,13
20260310,1150,64.475,64.500,64.475,64.500,2
20260310,1310,64.500,64.500,64.500,64.500,0
20260311,1310,64.500,64.500,64.500,64.500,0
20260312,1310,64.500,64.500,64.500,64.500,0
20260312,1351,64.750,64.750,64.750,64.750,2
20260312,1521,64.500,64.500,64.500,64.500,6
20260312,1522,64.500,64.500,64.500,64.500,2
20260313,1310,64.500,64.500,64.500,64.500,0
20260316,1248,65.500,65.500,65.500,65.500,2
20260316,1310,65.500,65.500,65.500,65.500,0
20260316,1355,65.500,65.500,65.500,65.500,2
20260316,1428,65.500,65.500,65.500,65.500,1
20260317,0821,65.500,65.500,65.500,65.500,5
20260317,1310,65.500,65.500,65.500,65.500,0
20260317,1531,66.000,66.000,66.000,66.000,2
20260318,1048,65.600,65.600,65.550,65.550,4
20260318,1228,65.025,65.025,65.025,65.025,1
20260318,1242,65.025,65.025,65.000,65.000,4
20260318,1310,65.000,65.000,65.000,65.000,0
20260318,1441,65.000,65.000,65.000,65.000,1
20260319,1310,65.000,65.000,65.000,65.000,0
20260320,1310,65.000,65.000,65.000,65.000,0
20260323,1310,66.025,66.025,66.025,66.025,0
20260324,1310,68.925,68.925,68.925,68.925,0
20260325,1010,71.000,71.000,71.000,71.000,1
20260325,1018,71.000,71.000,71.000,71.000,4
20260325,1310,71.000,71.000,71.000,71.000,0
20260326,1310,70.500,70.500,70.500,70.500,0
20260326,1338,70.500,70.500,70.500,70.500,1
20260327,1310,70.500,70.500,70.500,70.500,0
20260330,1310,70.650,70.650,70.650,70.650,0
20260331,1310,70.725,70.725,70.725,70.725,0
20260401,1310,72.025,72.025,72.025,72.025,0
20260402,1310,72.025,72.025,72.025,72.025,0
20260405,1714,71.775,71.775,71.775,71.775,1
20260405,1826,71.000,71.000,71.000,71.000,2
20260406,1310,71.000,71.000,71.000,71.000,0
20260407,0952,71.000,71.000,71.000,71.000,1
20260407,1310,71.025,71.025,71.025,71.025,0
20260407,1555,71.025,71.025,71.025,71.025,1
20260408,1310,71.025,71.025,71.025,71.025,0
20260409,0823,72.000,72.000,72.000,72.000,1
20260409,0845,71.700,71.700,71.700,71.700,1
20260409,1251,71.000,71.000,71.000,71.000,1
20260409,1310,71.000,71.000,71.000,71.000,0
20260409,1432,71.225,71.225,71.225,71.225,2
20260410,0903,71.975,72.000,71.975,72.000,2
20260410,1310,72.000,72.000,72.000,72.000,0
20260413,1131,72.225,72.225,72.225,72.225,1
20260413,1310,72.350,72.350,72.350,72.350,0
20260414,1310,72.675,72.675,72.675,72.675,0
20260415,1129,73.250,73.250,73.250,73.250,7
20260415,1310,73.375,73.375,73.375,73.375,0
20260415,1352,73.375,73.375,73.375,73.375,1
20260415,1353,72.850,72.850,72.850,72.850,2
20260416,1049,72.550,72.550,72.550,72.550,1
20260416,1255,72.600,72.600,72.550,72.550,4
20260416,1310,72.550,72.550,72.550,72.550,0
20260417,0948,72.900,72.900,72.900,72.900,1
20260417,1002,72.500,72.500,72.500,72.500,1
20260417,1025,71.500,71.500,71.500,71.500,1
20260417,1032,71.500,71.500,71.025,71.025,3
20260417,1041,71.025,71.025,71.025,71.025,1
20260417,1103,72.000,72.000,72.000,72.000,5
20260417,1110,71.200,71.200,71.200,71.200,1
20260417,1237,71.525,71.525,71.525,71.525,2
20260417,1301,71.500,71.500,71.500,71.500,1
20260417,1310,71.500,71.500,71.500,71.500,0
20260417,1314,71.500,71.500,71.500,71.500,1
20260420,1310,71.500,71.500,71.500,71.500,0
20260421,1310,71.500,71.500,71.500,71.500,0
20260422,0943,72.875,72.875,72.875,72.875,1
20260422,0946,72.875,72.875,72.875,72.875,1
20260422,1310,72.875,72.875,72.875,72.875,0
20260422,1352,71.825,71.825,71.825,71.825,3
20260423,1310,72.875,72.875,72.875,72.875,0
20260424,1043,72.000,72.000,72.000,72.000,5
20260424,1057,72.000,72.000,72.000,72.000,3
20260424,1111,72.000,72.000,72.000,72.000,3
20260424,1147,72.350,72.350,72.350,72.350,1
20260424,1244,72.750,72.750,72.750,72.750,1
20260424,1310,72.750,72.750,72.750,72.750,0
20260427,0925,75.000,75.000,75.000,75.000,1
20260427,1026,74.500,74.500,74.500,74.500,1
20260427,1046,74.500,74.500,74.500,74.500,4
20260427,1111,74.750,74.750,74.750,74.750,1
20260427,1310,74.750,74.750,74.750,74.750,0
20260427,1520,74.450,74.450,74.450,74.450,2
20260428,0929,74.750,74.750,74.750,74.750,1
20260428,1310,74.750,74.750,74.750,74.750,0
20260429,1104,73.000,73.000,73.000,73.000,1
20260429,1146,72.500,72.500,72.500,72.500,1
20260429,1310,72.475,72.475,72.475,72.475,0
20260429,1353,71.000,71.000,71.000,71.000,1
20260430,0927,70.000,70.000,70.000,70.000,1
20260430,1310,70.025,70.025,70.025,70.025,0
20260430,1326,70.025,70.025,70.025,70.025,1
20260430,1541,70.675,70.675,70.675,70.675,1
20260501,1001,70.000,70.000,70.000,70.000,1
20260501,1246,69.500,69.500,69.500,69.500,1
20260501,1310,69.500,69.500,69.000,69.000,1
20260501,1335,68.750,68.750,68.750,68.750,2
20260504,0805,68.500,68.500,68.500,68.500,1
20260504,1015,67.550,67.550,67.550,67.550,1
20260504,1120,67.750,67.750,67.750,67.750,1
20260504,1156,67.975,67.975,67.975,67.975,1
20260504,1229,68.000,68.000,68.000,68.000,1
20260504,1310,68.000,68.000,68.000,68.000,0
20260505,1059,67.675,67.675,67.675,67.675,1
20260505,1310,67.675,67.675,67.675,67.675,0
20260506,1001,69.475,69.475,69.475,69.475,1
20260506,1003,69.000,69.000,69.000,69.000,1
20260506,1007,69.250,69.250,69.250,69.250,1
20260506,1009,69.250,69.250,69.250,69.250,1
20260506,1016,69.225,69.225,69.225,69.225,1
20260506,1017,69.250,69.250,69.250,69.250,1
20260506,1040,69.050,69.050,69.050,69.050,1
20260506,1043,68.750,68.750,68.750,68.750,1
20260506,1048,69.250,69.250,69.250,69.250,1
20260506,1052,69.250,69.250,69.250,69.250,1
20260506,1103,69.500,69.500,69.500,69.500,1
20260506,1105,69.500,69.500,69.500,69.500,1
20260506,1107,69.475,69.500,69.475,69.500,3
20260506,1157,69.100,69.100,69.100,69.100,1
20260506,1310,69.100,69.100,69.100,69.100,0
20260506,1541,69.100,69.100,69.100,69.100,1
20260507,0820,69.100,69.100,69.100,69.100,1
20260507,1032,69.550,69.550,69.550,69.550,1
20260507,1047,69.150,69.150,69.150,69.150,2
20260507,1101,69.000,69.000,69.000,69.000,2
20260507,1107,69.000,69.000,69.000,69.000,3
20260507,1307,68.400,68.400,68.400,68.400,2
20260507,1310,68.400,68.400,68.400,68.400,0
20260507,1416,68.500,68.500,68.500,68.500,1
20260507,1417,68.500,68.500,68.500,68.500,4
20260508,0824,68.500,68.500,68.500,68.500,2
20260508,0828,68.500,68.500,68.500,68.500,3
20260508,1007,69.200,69.200,69.200,69.200,1
20260508,1021,69.200,69.200,69.200,69.200,1
20260508,1046,69.200,69.200,68.975,68.975,3
20260508,1049,69.325,69.325,68.975,68.975,2
20260508,1139,68.975,68.975,68.975,68.975,1
20260508,1310,68.975,68.975,68.975,68.975,0
20260508,1325,68.950,68.950,68.950,68.950,5
20260511,1310,68.975,68.975,68.975,68.975,0
20260512,1138,69.000,69.000,69.000,69.000,3
20260512,1229,67.775,67.775,67.775,67.775,1
20260512,1310,67.775,67.775,67.775,67.775,0
20260513,1015,69.250,69.250,69.250,69.250,5
20260513,1042,68.675,68.675,68.500,68.500,10
20260513,1048,68.500,68.500,68.500,68.500,5
20260513,1051,67.850,67.850,67.775,67.775,2
20260513,1310,67.950,67.950,67.950,67.950,0
20260513,1339,67.950,67.950,67.775,67.775,4
20260514,1134,69.000,69.000,69.000,69.000,1
20260514,1139,69.000,69.000,69.000,69.000,1
20260514,1230,69.000,69.000,69.000,69.000,2
20260514,1305,69.000,69.000,69.000,69.000,1
20260514,1310,69.000,69.000,69.000,69.000,0
20260514,1336,69.000,69.000,69.000,69.000,1
20260514,1337,69.000,69.000,69.000,69.000,4
20260515,0853,68.750,68.750,68.750,68.750,1
20260515,1016,69.000,69.000,69.000,69.000,5
20260515,1120,68.575,68.575,68.575,68.575,1
20260515,1310,68.575,68.575,68.575,68.575,0
20260518,0854,69.000,69.000,69.000,69.000,3
20260518,0909,69.000,69.000,69.000,69.000,1
20260518,0911,69.000,69.000,69.000,69.000,1
20260518,0957,68.500,68.500,68.500,68.500,1
20260518,0958,68.500,68.500,68.500,68.500,1
20260518,1040,68.500,68.500,68.500,68.500,1
20260518,1310,68.500,68.500,68.500,68.500,0
20260518,1449,68.500,68.500,68.500,68.500,1
20260519,0948,68.000,68.000,68.000,68.000,1
20260519,1101,68.000,68.000,68.000,68.000,3
20260519,1103,68.000,68.000,68.000,68.000,1
20260519,1310,68.000,68.000,68.000,68.000,0
20260520,0828,67.675,67.675,67.675,67.675,1
20260520,0906,67.675,67.675,67.675,67.675,1
20260520,0926,67.675,67.675,67.675,67.675,1
20260520,0952,67.675,67.675,67.675,67.675,1
20260520,1046,67.675,67.675,67.675,67.675,2
20260520,1259,67.500,67.500,67.500,67.500,3
20260520,1306,67.100,67.100,67.100,67.100,1
20260520,1310,67.100,67.100,67.100,67.100,0
20260520,1422,67.500,67.500,67.500,67.500,1
20260521,1110,66.250,66.250,66.025,66.025,2
20260521,1111,66.025,66.025,66.025,66.025,1
20260521,1114,66.025,66.025,66.025,66.025,5
20260521,1213,66.025,66.025,66.025,66.025,1
20260521,1241,66.025,66.025,66.025,66.025,1
20260521,1309,66.400,66.400,66.400,66.400,1
20260521,1310,66.400,66.400,66.225,66.250,3
20260521,1350,66.025,66.025,66.025,66.025,1
20260521,1526,66.025,66.025,66.025,66.025,1
20260522,1107,65.250,65.250,65.250,65.250,1
20260522,1113,65.250,65.250,65.250,65.250,1
20260522,1310,65.250,65.250,65.250,65.250,0
20260526,0908,65.025,65.025,65.025,65.025,1
20260526,0911,65.025,65.025,65.025,65.025,2
20260526,0914,65.025,65.025,65.025,65.025,1
20260526,1023,65.025,65.025,65.025,65.025,1
20260526,1215,65.750,65.750,65.750,65.750,1
20260526,1248,65.975,65.975,65.975,65.975,3
20260526,1310,65.975,65.975,65.975,65.975,0
20260526,1449,65.975,65.975,65.975,65.975,6
20260527,1233,67.000,67.000,67.000,67.000,2
20260527,1234,67.000,67.000,67.000,67.000,2
20260527,1302,66.700,66.700,66.700,66.700,1
20260527,1306,66.850,66.850,66.850,66.850,1
20260527,1310,66.850,66.850,66.850,66.850,0
20260527,1327,66.850,66.850,66.850,66.850,1
20260527,1412,66.850,66.850,66.850,66.850,1
20260527,1418,66.850,66.850,66.850,66.850,1
20260527,1545,66.850,66.850,66.850,66.850,1
20260528,1243,66.850,66.850,66.850,66.850,1
20260528,1302,66.850,66.850,66.850,66.850,1
20260528,1309,66.850,66.850,66.850,66.850,1
20260528,1310,66.850,66.850,66.850,66.850,0
20260528,1446,66.850,66.850,66.850,66.850,1
20260528,1451,66.850,66.850,66.850,66.850,1
20260528,1500,66.850,66.850,66.850,66.850,1
20260528,1506,66.850,66.850,66.850,66.850,1
20260528,1519,67.250,67.250,67.250,67.250,1
20260529,1048,67.000,67.000,67.000,67.000,1
20260529,1105,67.250,67.250,67.250,67.250,1
20260529,1116,67.250,67.250,67.250,67.250,1
20260529,1203,66.750,66.750,66.750,66.750,1
20260529,1310,66.750,66.750,66.750,66.750,0
20260529,1317,66.750,66.750,66.750,66.750,1
20260601,1107,66.250,66.250,66.250,66.250,1
20260601,1310,66.275,66.275,66.275,66.275,0
20260601,1335,66.275,66.275,66.250,66.250,2
20260601,1404,67.025,67.025,67.025,67.025,1
20260601,1406,67.025,67.025,67.025,67.025,1
20260601,1408,67.150,67.150,67.150,67.150,1
20260601,1500,67.100,67.100,67.100,67.100,1
20260601,1530,67.100,67.100,67.100,67.100,2
20260602,1034,66.975,66.975,66.975,66.975,1
20260602,1040,67.225,67.225,67.225,67.225,1
20260602,1045,66.850,66.850,66.850,66.850,1
20260602,1052,66.850,67.000,66.850,67.000,2
20260602,1053,67.000,67.000,67.000,67.000,1
20260602,1101,66.850,66.850,66.850,66.850,1
20260602,1102,66.850,66.850,66.850,66.850,1
20260602,1103,66.850,66.850,66.850,66.850,2
20260602,1104,66.850,66.850,66.850,66.850,1
20260602,1130,66.750,66.750,66.500,66.500,3
20260602,1310,66.500,66.500,66.500,66.500,0
20260603,0843,66.750,66.750,66.750,66.750,5
20260603,1137,66.750,66.750,66.750,66.750,2
20260603,1248,66.750,66.750,66.750,66.750,1
20260603,1306,66.700,66.700,66.700,66.700,1
20260603,1307,66.700,66.700,66.525,66.525,4
20260603,1309,66.525,66.525,66.025,66.025,5
20260603,1310,66.025,66.025,66.025,66.025,0
20260603,1442,67.000,67.000,67.000,67.000,1
20260604,0901,67.000,67.000,67.000,67.000,1
20260604,0906,67.250,67.250,67.250,67.250,1
20260604,0934,66.750,66.750,66.750,66.750,1
20260604,0945,67.000,67.000,67.000,67.000,1
20260604,1018,67.000,67.000,67.000,67.000,2
20260604,1036,67.000,67.000,67.000,67.000,2
20260604,1038,67.000,67.000,67.000,67.000,3
20260604,1053,66.850,66.850,65.750,65.750,3
20260604,1132,66.550,66.550,66.150,66.150,5
20260604,1310,66.275,66.275,66.275,66.275,0
20260605,0731,67.000,67.000,67.000,67.000,1
20260605,0733,67.000,67.000,67.000,67.000,1
20260605,0734,67.000,67.000,67.000,67.000,1
20260605,0745,67.000,67.000,67.000,67.000,1
20260605,0746,67.000,67.000,67.000,67.000,1
20260605,0837,67.500,67.500,67.500,67.500,1
20260605,0900,67.750,67.750,67.750,67.750,1
20260605,1009,67.500,67.500,67.500,67.500,2
20260605,1140,67.250,67.250,67.250,67.250,1
20260605,1224,67.250,67.250,67.250,67.250,3
20260605,1310,67.250,67.250,67.250,67.250,0
20260608,0934,67.500,67.500,67.500,67.500,1
20260608,1006,68.000,68.000,68.000,68.000,1
20260608,1046,67.700,67.700,67.700,67.700,1
20260608,1052,67.750,67.750,67.750,67.750,1
20260608,1053,67.500,67.500,66.750,66.750,2
20260608,1240,67.500,67.500,67.500,67.500,1
20260608,1310,67.500,67.500,67.500,67.500,0
20260609,0846,67.500,67.500,67.500,67.500,2
20260609,1009,67.500,67.500,67.500,67.500,1
20260609,1224,66.500,66.500,66.500,66.500,1
20260609,1301,67.000,67.000,67.000,67.000,1
20260609,1307,67.000,67.000,67.000,67.000,1
20260609,1309,67.000,67.000,67.000,67.000,1
20260609,1310,67.000,67.000,67.000,67.000,0
20260609,1433,66.500,66.500,66.500,66.500,1
20260610,1112,65.750,65.750,65.750,65.750,1
20260610,1150,66.000,66.000,66.000,66.000,2
20260610,1244,66.000,66.000,66.000,66.000,1
20260610,1252,66.000,66.000,66.000,66.000,1
20260610,1310,66.000,66.000,66.000,66.000,0
20260610,1316,66.000,66.000,66.000,66.000,2
20260610,1337,66.000,66.000,66.000,66.000,3
20260611,1005,66.500,66.500,66.500,66.500,3
20260611,1046,66.000,66.000,66.000,66.000,1
20260611,1218,66.000,66.000,66.000,66.000,2
20260611,1309,65.250,65.250,65.250,65.250,1
20260611,1310,65.250,65.250,65.250,65.250,0
20260611,1317,65.750,65.750,65.750,65.750,1
20260612,0857,66.000,66.000,66.000,66.000,1
20260612,0956,65.750,65.750,65.750,65.750,1
20260612,1308,65.250,65.250,65.250,65.250,1
20260612,1309,65.250,65.250,65.025,65.025,5
20260612,1310,65.025,65.025,65.025,65.025,0
20260615,1310,65.025,65.025,65.025,65.025,0
20260615,1414,65.000,65.000,65.000,65.000,5
20260616,1310,65.025,65.025,65.025,65.025,0
20260617,1113,64.750,64.750,64.750,64.750,1
20260617,1124,64.750,64.750,64.750,64.750,1
20260617,1141,64.500,64.500,64.500,64.500,3
20260617,1212,64.500,64.500,64.500,64.500,2
20260617,1310,64.500,64.500,64.500,64.500,0
20260618,1048,64.525,64.525,64.525,64.525,2
20260618,1058,64.525,64.525,64.525,64.525,2
20260618,1102,64.525,64.525,64.525,64.525,2
20260618,1114,64.525,64.525,64.525,64.525,1
20260618,1121,64.525,64.525,64.525,64.525,3
20260618,1310,64.525,64.525,64.500,64.500,1
20260618,1334,64.500,64.500,64.500,64.500,1
20260622,0746,64.525,64.525,64.525,64.525,1
20260622,1223,64.550,64.550,64.550,64.550,1
20260622,1310,64.550,64.550,64.550,64.550,0
20260622,1314,64.550,64.550,64.550,64.550,1
20260622,1346,64.225,64.225,64.225,64.225,2
20260622,1347,64.225,64.225,64.225,64.225,1
20260622,1451,64.225,64.225,64.225,64.225,1
20260622,1505,64.225,64.225,64.225,64.225,1
20260622,1517,64.225,64.225,64.225,64.225,3
20260622,1518,64.150,64.150,64.050,64.050,6
20260622,1542,64.050,64.050,64.050,64.050,1
20260623,0745,64.000,64.000,64.000,64.000,1
20260623,0813,64.000,64.000,64.000,64.000,1
20260623,0910,64.000,64.000,64.000,64.000,1
20260623,0920,64.000,64.000,64.000,64.000,1
20260623,1022,64.000,64.000,64.000,64.000,1
20260623,1029,64.000,64.000,64.000,64.000,1
20260623,1032,64.000,64.000,64.000,64.000,1
20260623,1035,64.000,64.000,64.000,64.000,1
20260623,1058,64.000,64.000,64.000,64.000,1
20260623,1117,64.100,64.100,64.100,64.100,2
20260623,1211,64.250,64.250,64.250,64.250,1
20260623,1230,64.100,64.100,64.100,64.100,2
20260623,1310,64.100,64.100,64.100,64.100,0
20260624,1310,64.100,64.100,64.100,64.100,0
20260625,0922,64.500,64.500,64.500,64.500,1
20260625,1020,64.500,64.500,64.500,64.500,5
20260625,1047,64.500,64.500,64.500,64.500,1
20260625,1310,64.500,64.500,64.500,64.500,0
20260626,0906,64.500,64.500,64.500,64.500,1
20260626,0942,64.350,64.350,64.350,64.350,1
20260626,0951,64.500,64.500,64.500,64.500,1
20260626,0952,64.500,64.500,64.500,64.500,1
20260626,1106,64.500,64.500,64.500,64.500,1
20260626,1109,64.500,64.500,64.500,64.500,1
20260626,1116,64.500,64.500,64.500,64.500,1
20260626,1157,64.500,64.500,64.500,64.500,2
20260626,1243,64.525,64.525,64.525,64.525,1
20260626,1248,64.525,64.525,64.525,64.525,1
20260626,1310,64.525,64.525,64.525,64.525,0
20260629,1022,65.250,65.250,65.250,65.250,1
20260629,1108,65.275,65.275,65.275,65.275,1
20260629,1310,65.275,65.275,65.275,65.275,0
20260630,1210,65.300,65.300,65.300,65.300,1
20260630,1211,65.050,65.550,65.050,65.550,2
20260630,1310,65.550,65.550,65.550,65.550,0
20260701,1310,65.550,65.550,65.550,65.550,0
20260702,0624,65.650,65.650,65.650,65.650,1
20260702,0959,65.600,65.600,65.600,65.600,2
20260702,1310,65.550,65.550,65.550,65.550,0
20260706,1020,65.500,65.500,65.500,65.500,1
20260706,1310,65.500,65.500,65.500,65.500,0
20260707,0838,65.250,65.250,65.250,65.250,1
20260707,1310,65.250,65.250,65.250,65.250,0
20260708,0933,65.350,65.350,65.350,65.350,1
20260708,0955,65.250,65.250,65.250,65.250,1
20260708,0958,65.000,65.000,65.000,65.000,2
20260708,1109,65.000,65.000,65.000,65.000,1
20260708,1310,65.000,65.000,65.000,65.000,0
20260708,1351,65.250,65.250,65.250,65.250,4
20260709,1246,65.850,65.850,65.850,65.850,1
20260709,1310,65.775,65.775,65.775,65.775,0
20260710,1143,65.550,65.550,65.550,65.550,1
20260710,1310,65.550,65.550,65.550,65.550,0
20260713,1120,65.550,65.550,65.550,65.550,2
20260713,1128,65.550,65.550,65.550,65.550,1
20260713,1158,65.400,65.400,65.400,65.400,1
20260713,1213,65.550,65.550,65.550,65.550,1
20260713,1310,65.550,65.550,65.550,65.550,0
20260713,1514,65.300,65.300,65.300,65.300,1
20260713,1519,65.275,65.275,65.275,65.275,1
20260714,1310,65.500,65.500,65.500,65.500,0
20260715,1057,65.550,65.650,65.550,65.650,3
20260715,1157,65.750,65.750,65.750,65.750,1
20260715,1212,65.775,65.775,65.525,65.525,3
20260715,1213,65.575,65.575,65.500,65.500,2
20260715,1310,65.500,65.500,65.500,65.500,0