Date,Time,Open,High,Low,Close,Volume
20260422,0851,2.02800,2.02800,2.02800,2.02800,1
20260422,0912,2.02775,2.02775,2.02750,2.02750,4
20260422,0945,2.02750,2.02750,2.02750,2.02750,1
20260422,0946,2.02500,2.02500,2.02500,2.02500,10
20260422,0948,2.02500,2.02500,2.02500,2.02500,1
20260422,1002,2.02325,2.02500,2.02325,2.02500,17
20260422,1009,2.02000,2.02000,2.02000,2.02000,5
20260422,1020,2.02000,2.02000,2.02000,2.02000,10
20260422,1022,2.01850,2.01850,2.01850,2.01850,2
20260422,1131,2.02575,2.02575,2.02575,2.02575,4
20260422,1134,2.02975,2.03625,2.02975,2.03625,15
20260422,1135,2.02050,2.02050,2.02050,2.02050,6
20260422,1136,2.02500,2.02500,2.02500,2.02500,1
20260422,1159,1.99975,1.99975,1.99975,1.99975,0
20260422,1239,2.00025,2.00025,2.00000,2.00000,17
20260422,1341,1.99650,1.99650,1.99650,1.99650,1
20260422,1342,1.99650,1.99650,1.99650,1.99650,1
20260422,1351,1.99650,2.00000,1.99650,2.00000,9
20260422,1428,2.00000,2.00000,2.00000,2.00000,1
20260422,1434,2.00500,2.00500,2.00500,2.00500,2
20260422,1445,2.00500,2.00500,2.00500,2.00500,2
20260422,1524,2.01000,2.01000,2.01000,2.01000,1
20260423,0831,2.00000,2.00000,2.00000,2.00000,1
20260423,0912,1.99500,1.99500,1.99275,1.99275,5
20260423,0914,1.99275,1.99300,1.99275,1.99300,5
20260423,0915,1.99925,1.99950,1.99925,1.99950,5
20260423,0917,2.00025,2.00025,2.00025,2.00025,2
20260423,0939,2.00225,2.00225,2.00225,2.00225,3
20260423,0940,2.00275,2.00525,2.00275,2.00525,11
20260423,0947,2.00250,2.00250,2.00250,2.00250,2
20260423,0951,2.00250,2.00250,2.00250,2.00250,2
20260423,1100,2.00525,2.00525,2.00525,2.00525,2
20260423,1115,2.01000,2.01000,2.01000,2.01000,1
20260423,1121,2.01250,2.01275,2.01250,2.01275,3
20260423,1159,2.00525,2.00525,2.00525,2.00525,0
20260423,1206,2.01000,2.01000,2.01000,2.01000,2
20260423,1210,2.01000,2.01000,2.01000,2.01000,2
20260423,1231,2.01000,2.01000,2.01000,2.01000,1
20260423,1256,2.01000,2.01000,2.01000,2.01000,5
20260423,1257,2.01000,2.01000,2.00750,2.00750,4
20260423,1301,2.00525,2.00525,2.00525,2.00525,5
20260423,1353,2.00500,2.00500,2.00500,2.00500,1
20260423,1511,2.01500,2.01500,2.01500,2.01500,5
20260423,1550,2.02000,2.02000,2.02000,2.02000,2
20260423,1555,2.02250,2.02250,2.02250,2.02250,2
20260424,0910,2.03000,2.03000,2.03000,2.03000,1
20260424,0948,2.03400,2.03400,2.03400,2.03400,11
20260424,0954,2.03400,2.03400,2.03400,2.03400,1
20260424,0956,2.04000,2.04000,2.04000,2.04000,5
20260424,0958,2.03850,2.03850,2.03800,2.03800,2
20260424,0959,2.04475,2.04475,2.04475,2.04475,4
20260424,1000,2.04475,2.04525,2.04475,2.04525,5
20260424,1138,2.04000,2.04000,2.04000,2.04000,4
20260424,1159,2.04000,2.04000,2.04000,2.04000,0
20260424,1210,2.04000,2.04000,2.04000,2.04000,1
20260424,1217,2.04000,2.04000,2.04000,2.04000,1
20260424,1335,2.04000,2.04000,2.04000,2.04000,2
20260424,1352,2.04000,2.04000,2.04000,2.04000,1
20260426,1707,2.05575,2.05575,2.05575,2.05575,3
20260426,1713,2.05575,2.05575,2.05575,2.05575,5
20260427,0712,2.07425,2.07425,2.07425,2.07425,1
20260427,0733,2.07975,2.08000,2.07975,2.08000,5
20260427,0734,2.08025,2.08025,2.08000,2.08000,2
20260427,0737,2.08000,2.08000,2.08000,2.08000,3
20260427,0738,2.08000,2.08000,2.08000,2.08000,3
20260427,0739,2.08000,2.08000,2.08000,2.08000,5
20260427,0741,2.08000,2.08000,2.08000,2.08000,2
20260427,0751,2.08000,2.08000,2.08000,2.08000,7
20260427,0835,2.07475,2.07500,2.07475,2.07500,21
20260427,0852,2.07975,2.07975,2.07975,2.07975,1
20260427,0853,2.07825,2.07825,2.07825,2.07825,1
20260427,0944,2.07000,2.07000,2.07000,2.07000,1
20260427,1031,2.08000,2.08000,2.08000,2.08000,3
20260427,1039,2.07300,2.07300,2.07300,2.07300,1
20260427,1040,2.07700,2.07700,2.07700,2.07700,1
20260427,1110,2.08750,2.08750,2.08750,2.08750,2
20260427,1121,2.08750,2.08750,2.08750,2.08750,2
20260427,1127,2.09000,2.09000,2.09000,2.09000,3
20260427,1132,2.09000,2.09000,2.09000,2.09000,1
20260427,1149,2.07700,2.07700,2.07700,2.07700,2
20260427,1159,2.07700,2.07700,2.07700,2.07700,0
20260428,0752,2.07350,2.07350,2.07300,2.07300,3
20260428,0753,2.05975,2.05975,2.05975,2.05975,1
20260428,1016,2.06300,2.06300,2.06300,2.06300,2
20260428,1029,2.06200,2.06200,2.06200,2.06200,2
20260428,1112,2.03750,2.03750,2.03725,2.03725,2
20260428,1114,2.02425,2.02725,2.02425,2.02725,2
20260428,1134,2.05425,2.05425,2.05425,2.05425,3
20260428,1140,2.05000,2.05000,2.05000,2.05000,3
20260428,1143,2.04825,2.04825,2.04825,2.04825,1
20260428,1153,2.05000,2.05000,2.05000,2.05000,2
20260428,1159,2.03575,2.03575,2.03575,2.03575,0
20260428,1306,2.03700,2.03700,2.03700,2.03700,1
20260428,1310,2.03575,2.03600,2.03575,2.03600,2
20260428,1311,2.03600,2.03600,2.03600,2.03600,1
20260428,1344,2.03075,2.03075,2.03050,2.03050,8
20260429,0830,2.03250,2.03250,2.03250,2.03250,1
20260429,0902,2.02625,2.02625,2.02600,2.02600,2
20260429,0904,2.02250,2.02250,2.02250,2.02250,1
20260429,0927,2.01075,2.01075,2.01050,2.01050,2
20260429,0931,2.00000,2.00000,2.00000,2.00000,1
20260429,0932,1.99500,1.99500,1.99500,1.99500,1
20260429,0937,1.98750,1.98750,1.98750,1.98750,1
20260429,0938,1.98750,1.98750,1.98750,1.98750,4
20260429,0944,1.99000,1.99500,1.99000,1.99500,4
20260429,0951,1.99750,1.99750,1.99500,1.99500,8
20260429,0953,2.00000,2.00000,2.00000,2.00000,2
20260429,1000,2.00450,2.00450,2.00450,2.00450,1
20260429,1032,2.00125,2.00125,2.00100,2.00100,2
20260429,1033,2.00000,2.00000,2.00000,2.00000,5
20260429,1101,2.00000,2.00225,2.00000,2.00225,5
20260429,1132,2.00225,2.00225,2.00225,2.00225,1
20260429,1133,1.99250,1.99275,1.99250,1.99250,7
20260429,1134,1.98200,1.98200,1.98200,1.98200,1
20260429,1135,1.99250,1.99250,1.99250,1.99250,2
20260429,1138,1.99425,1.99425,1.99425,1.99425,2
20260429,1159,2.00000,2.00000,2.00000,2.00000,0
20260429,1255,2.00000,2.00000,2.00000,2.00000,1
20260429,1309,2.00000,2.00000,2.00000,2.00000,1
20260429,1320,1.99500,1.99500,1.99500,1.99500,2
20260429,1352,1.99500,1.99500,1.99075,1.99075,3
20260429,1356,1.99750,1.99750,1.99750,1.99750,2
20260429,1521,1.98525,1.98525,1.98525,1.98525,2
20260429,1556,1.98700,1.98700,1.98700,1.98700,1
20260430,0840,1.98725,1.98725,1.98725,1.98725,2
20260430,0845,1.98500,1.98500,1.98500,1.98500,1
20260430,0846,1.98500,1.98500,1.98500,1.98500,1
20260430,0851,1.98250,1.98250,1.98250,1.98250,1
20260430,0854,1.98000,1.98000,1.98000,1.98000,6
20260430,0908,1.97000,1.97000,1.97000,1.97000,1
20260430,0916,1.97000,1.97000,1.97000,1.97000,1
20260430,0925,1.96500,1.96500,1.96500,1.96500,1
20260430,0926,1.96425,1.96425,1.96425,1.96425,2
20260430,0930,1.96500,1.96500,1.96500,1.96500,1
20260430,0932,1.97475,1.97475,1.97475,1.97475,4
20260430,0933,1.97625,1.97625,1.97625,1.97625,1
20260430,0936,1.98750,1.98750,1.98750,1.98750,3
20260430,1006,1.98250,1.98250,1.98250,1.98250,2
20260430,1008,1.99200,1.99200,1.99200,1.99200,2
20260430,1009,1.99975,2.00000,1.99975,2.00000,6
20260430,1010,2.00000,2.00000,2.00000,2.00000,2
20260430,1129,1.99475,1.99500,1.99475,1.99500,2
20260430,1132,1.99875,1.99975,1.99875,1.99975,2
20260430,1141,1.99925,1.99925,1.99925,1.99925,4
20260430,1142,1.99925,1.99925,1.99925,1.99925,1
20260430,1159,1.99925,1.99925,1.99925,1.99925,0
20260430,1310,1.99500,1.99500,1.99500,1.99500,1
20260430,1316,1.99525,1.99525,1.99525,1.99525,1
20260430,1323,1.99525,1.99525,1.99525,1.99525,1
20260430,1344,2.00000,2.00000,2.00000,2.00000,3
20260501,0849,1.99025,1.99025,1.99000,1.99000,2
20260501,0850,1.99000,1.99000,1.98000,1.98000,5
20260501,0937,1.99250,1.99850,1.99250,1.99850,16
20260501,1054,1.98500,1.98500,1.98500,1.98500,2
20260501,1055,1.98250,1.98250,1.98250,1.98250,5
20260501,1103,1.98000,1.98000,1.98000,1.98000,2
20260501,1127,1.98450,1.98450,1.98450,1.98450,3
20260501,1128,1.98500,1.98500,1.98500,1.98500,3
20260501,1129,1.98450,1.98450,1.98450,1.98450,3
20260501,1132,1.99150,1.99150,1.99150,1.99150,7
20260501,1136,1.98450,1.98450,1.97750,1.97850,8
20260501,1137,1.97850,1.97850,1.97500,1.97500,13
20260501,1138,1.97900,1.97900,1.97900,1.97900,4
20260501,1142,1.97875,1.97875,1.97875,1.97875,4
20260501,1143,1.97250,1.97250,1.97250,1.97250,1
20260501,1148,1.97250,1.97250,1.97000,1.97000,13
20260501,1149,1.97000,1.97000,1.97000,1.97000,3
20260501,1150,1.96725,1.97000,1.96725,1.97000,2
20260501,1151,1.96000,1.96000,1.96000,1.96000,1
20260501,1159,1.96500,1.96500,1.96500,1.96500,0
20260501,1245,1.96500,1.96500,1.96500,1.96500,1
20260501,1323,1.96475,1.96475,1.96475,1.96475,5
20260501,1351,1.96475,1.96500,1.96475,1.96500,5
20260503,2040,1.97725,1.97725,1.97725,1.97725,1
20260503,2202,1.97725,1.97725,1.97725,1.97725,1
20260504,0743,1.99200,1.99200,1.99200,1.99200,1
20260504,0852,1.97750,1.97750,1.97725,1.97725,3
20260504,0932,1.96750,1.96750,1.96750,1.96750,1
20260504,0942,1.96500,1.96500,1.96500,1.96500,1
20260504,0943,1.96500,1.96875,1.96500,1.96875,4
20260504,0946,1.96875,1.97050,1.96875,1.97050,4
20260504,0951,1.97400,1.97675,1.97400,1.97675,10
20260504,0952,1.97675,1.97675,1.97675,1.97675,2
20260504,0953,1.97675,1.97675,1.97675,1.97675,1
20260504,0954,1.98175,1.98175,1.98175,1.98175,1
20260504,1000,1.98150,1.98150,1.98150,1.98150,3
20260504,1028,1.97925,1.97925,1.97900,1.97900,3
20260504,1046,1.98000,1.98000,1.98000,1.98000,2
20260504,1052,1.98000,1.98000,1.98000,1.98000,1
20260504,1102,1.97700,1.97700,1.97700,1.97700,2
20260504,1125,1.98250,1.98250,1.98250,1.98250,1
20260504,1132,1.98275,1.99000,1.98275,1.99000,4
20260504,1133,1.99200,1.99600,1.99200,1.99575,16
20260504,1159,1.98975,1.98975,1.98975,1.98975,0
20260504,1223,1.99000,1.99000,1.99000,1.99000,5
20260504,1313,1.98225,1.98225,1.98025,1.98025,4
20260504,1317,1.98025,1.98025,1.98025,1.98025,1
20260504,1318,1.97700,1.97700,1.97700,1.97700,3
20260504,1319,1.97500,1.97500,1.97000,1.97000,4
20260504,1321,1.97050,1.97050,1.97050,1.97050,1
20260504,1433,1.97100,1.97100,1.97100,1.97100,2
20260504,1443,1.98000,1.98000,1.98000,1.98000,1
20260504,1549,1.98000,1.98000,1.98000,1.98000,3
20260504,1550,1.98000,1.98000,1.98000,1.98000,1
20260504,1837,1.98200,1.99375,1.98200,1.99375,2
20260505,0730,1.98975,1.99400,1.98975,1.99400,6
20260505,0731,1.98975,1.98975,1.98975,1.98975,1
20260505,0754,1.99400,1.99400,1.99400,1.99400,1
20260505,0804,2.01475,2.01475,2.01475,2.01475,1
20260505,0836,2.02700,2.02700,2.02700,2.02700,1
20260505,0848,2.02700,2.02700,2.02700,2.02700,1
20260505,0914,2.02250,2.02250,2.02250,2.02250,1
20260505,0918,2.02700,2.02700,2.02700,2.02700,1
20260505,0919,2.02975,2.02975,2.02975,2.02975,1
20260505,1002,2.02025,2.02025,2.02000,2.02000,3
20260505,1003,2.02000,2.02000,2.02000,2.02000,1
20260505,1007,2.02500,2.02975,2.02500,2.02975,10
20260505,1014,2.02900,2.02975,2.02900,2.02975,5
20260505,1020,2.02700,2.02925,2.02700,2.02925,2
20260505,1041,2.02925,2.02925,2.02925,2.02925,1
20260505,1105,2.02600,2.02600,2.02575,2.02575,7
20260505,1130,2.02525,2.02550,2.02525,2.02550,2
20260505,1131,2.02975,2.02975,2.02975,2.02975,3
20260505,1159,2.02975,2.02975,2.02975,2.02975,0
20260505,1700,2.03600,2.03600,2.03600,2.03600,1
20260505,1701,2.06775,2.06775,2.06775,2.06775,1
20260505,1704,2.06750,2.06775,2.06750,2.06750,4
20260505,2028,2.04900,2.04900,2.04900,2.04900,2
20260505,2109,2.05975,2.05975,2.05975,2.05975,1
20260505,2148,2.06000,2.06000,2.06000,2.06000,5
20260505,2305,2.06775,2.06775,2.06775,2.06775,1
20260506,0724,2.06800,2.06800,2.06800,2.06800,2
20260506,0817,2.07000,2.07000,2.07000,2.07000,7
20260506,0821,2.07500,2.07975,2.07500,2.07975,3
20260506,0822,2.08000,2.08475,2.08000,2.08475,6
20260506,0823,2.08000,2.08000,2.08000,2.08000,1
20260506,0824,2.08000,2.08000,2.08000,2.08000,1
20260506,0826,2.08000,2.08000,2.08000,2.08000,3
20260506,0828,2.08100,2.08100,2.08100,2.08100,1
20260506,0837,2.07025,2.07025,2.07000,2.07000,3
20260506,0838,2.07000,2.07550,2.07000,2.07550,4
20260506,0840,2.07025,2.07025,2.07025,2.07025,1
20260506,0846,2.07000,2.07000,2.07000,2.07000,2
20260506,0854,2.07000,2.07000,2.07000,2.07000,3
20260506,0927,2.07550,2.07550,2.07550,2.07550,5
20260506,0928,2.07975,2.08200,2.07975,2.08200,10
20260506,0929,2.07975,2.07975,2.07975,2.07975,2
20260506,1011,2.07175,2.07175,2.07175,2.07175,6
20260506,1028,2.07025,2.07025,2.07000,2.07000,3
20260506,1034,2.07525,2.07525,2.07525,2.07525,5
20260506,1043,2.07025,2.07025,2.07025,2.07025,2
20260506,1057,2.07100,2.07225,2.07100,2.07225,14
20260506,1100,2.07475,2.07500,2.07475,2.07500,3
20260506,1101,2.07825,2.07825,2.07825,2.07825,5
20260506,1118,2.06500,2.06500,2.06500,2.06500,1
20260506,1124,2.07450,2.07450,2.07450,2.07450,1
20260506,1133,2.08200,2.08200,2.08200,2.08200,3
20260506,1151,2.06975,2.07250,2.06975,2.07250,6
20260506,1152,2.07250,2.07250,2.07250,2.07250,6
20260506,1159,2.07000,2.07000,2.07000,2.07000,0
20260506,1210,2.07250,2.07250,2.07250,2.07250,1
20260506,1220,2.07000,2.07000,2.07000,2.07000,1
20260506,1228,2.07000,2.07000,2.07000,2.07000,1
20260506,1242,2.07000,2.07000,2.07000,2.07000,4
20260506,1248,2.06575,2.06575,2.06500,2.06500,4
20260506,1258,2.05950,2.06625,2.05950,2.06625,5
20260506,1259,2.08200,2.08200,2.08200,2.08200,1
20260506,1309,2.07000,2.07000,2.07000,2.07000,2
20260506,1310,2.06725,2.06725,2.06700,2.06700,6
20260506,1312,2.06500,2.06500,2.06500,2.06500,1
20260506,1313,2.08325,2.08325,2.08325,2.08325,1
20260506,1351,2.08275,2.08475,2.08275,2.08475,8
20260506,1352,2.09000,2.09000,2.09000,2.09000,2
20260506,1353,2.10000,2.10500,2.10000,2.10500,7
20260506,1354,2.10975,2.10975,2.10975,2.10975,3
20260506,1355,2.10975,2.10975,2.10975,2.10975,7
20260506,1400,2.10950,2.10975,2.10950,2.10975,4
20260506,1402,2.10950,2.10975,2.10950,2.10975,5
20260506,1408,2.10350,2.10350,2.10350,2.10350,3
20260506,1423,2.10075,2.10075,2.10050,2.10050,5
20260506,1531,2.10500,2.10500,2.10500,2.10500,5
20260506,1534,2.10025,2.10025,2.10025,2.10025,2
20260506,1535,2.10000,2.10000,2.10000,2.10000,2
20260506,1539,2.10000,2.10000,2.10000,2.10000,1
20260506,1728,2.10500,2.10500,2.10500,2.10500,1
20260507,0806,2.10000,2.10000,2.10000,2.10000,2
20260507,0815,2.10250,2.10250,2.10250,2.10250,1
20260507,0827,2.09975,2.09975,2.09975,2.09975,4
20260507,0829,2.09975,2.09975,2.09975,2.09975,1
20260507,0834,2.09775,2.09775,2.09775,2.09775,1
20260507,0839,2.09800,2.09800,2.09775,2.09775,11
20260507,0854,2.10475,2.10500,2.10475,2.10500,20
20260507,0855,2.10500,2.10500,2.10275,2.10275,4
20260507,0856,2.10275,2.10275,2.10075,2.10275,11
20260507,0913,2.10000,2.10000,2.10000,2.10000,1
20260507,0932,2.10000,2.10000,2.10000,2.10000,1
20260507,0943,2.10250,2.10275,2.10250,2.10275,10
20260507,0954,2.10275,2.10275,2.10275,2.10275,22
20260507,1005,2.10500,2.10500,2.10500,2.10500,1
20260507,1030,2.10500,2.10500,2.10500,2.10500,1
20260507,1057,2.10000,2.10000,2.10000,2.10000,3
20260507,1102,2.10000,2.10000,2.10000,2.10000,2
20260507,1104,2.09625,2.09625,2.09500,2.09500,2
20260507,1108,2.09250,2.09250,2.09250,2.09250,1
20260507,1133,2.09500,2.09500,2.09500,2.09500,1
20260507,1152,2.10350,2.10625,2.10350,2.10625,10
20260507,1153,2.10625,2.10625,2.10625,2.10625,1
20260507,1159,2.10000,2.10000,2.10000,2.10000,0
20260507,1212,2.10000,2.10000,2.10000,2.10000,1
20260507,1213,2.10000,2.10000,2.10000,2.10000,2
20260507,1216,2.10000,2.10000,2.10000,2.10000,1
20260507,1455,2.10000,2.10000,2.10000,2.10000,3
20260507,1459,2.10000,2.10000,2.10000,2.10000,2
20260507,1544,2.09750,2.09750,2.09750,2.09750,5
20260507,1804,2.11000,2.11000,2.11000,2.11000,1
20260508,0836,2.10000,2.10000,2.10000,2.10000,6
20260508,0922,2.10500,2.10500,2.10500,2.10500,1
20260508,0932,2.10975,2.10975,2.10975,2.10975,1
20260508,1003,2.10000,2.10000,2.10000,2.10000,2
20260508,1036,2.10000,2.10000,2.10000,2.10000,3
20260508,1040,2.10000,2.10000,2.10000,2.10000,2
20260508,1059,2.10000,2.10000,2.10000,2.10000,1
20260508,1126,2.09900,2.09900,2.09875,2.09875,10
20260508,1127,2.09875,2.09875,2.09875,2.09875,2
20260508,1131,2.09000,2.09000,2.09000,2.09000,5
20260508,1143,2.08000,2.08000,2.08000,2.08000,1
20260508,1153,2.07000,2.07550,2.07000,2.07550,4
20260508,1159,2.06500,2.06500,2.06500,2.06500,0
20260508,1210,2.07700,2.07700,2.07700,2.07700,5
20260508,1234,2.07050,2.07050,2.07050,2.07050,2
20260508,1235,2.07025,2.07025,2.07000,2.07025,11
20260508,1248,2.06000,2.06000,2.06000,2.06000,1
20260508,1249,2.06500,2.06500,2.06500,2.06500,3
20260508,1314,2.06000,2.06000,2.06000,2.06000,3
20260508,1315,2.06025,2.06025,2.06025,2.06025,1
20260510,1745,2.06750,2.07050,2.06750,2.07050,5
20260510,1746,2.07050,2.07050,2.07050,2.07050,1
20260511,0741,2.06750,2.06750,2.06750,2.06750,1
20260511,0750,2.06950,2.07000,2.06950,2.07000,2
20260511,0824,2.07375,2.07375,2.07375,2.07375,1
20260511,0910,2.07000,2.07000,2.07000,2.07000,1
20260511,1037,2.06775,2.06775,2.06775,2.06775,5
20260511,1038,2.06750,2.06750,2.06525,2.06525,4
20260511,1106,2.05500,2.05500,2.05500,2.05500,1
20260511,1107,2.05500,2.06500,2.05500,2.06500,6
20260511,1116,2.05300,2.05300,2.05300,2.05300,2
20260511,1127,2.06450,2.06450,2.06450,2.06450,1
20260511,1130,2.06425,2.06425,2.06425,2.06425,3
20260511,1131,2.06475,2.08975,2.06475,2.08975,7
20260511,1132,2.08975,2.09475,2.08975,2.09475,7
20260511,1134,2.07700,2.07700,2.07675,2.07675,3
20260511,1159,2.05025,2.05025,2.05025,2.05025,0
20260511,1309,2.05025,2.05025,2.05025,2.05025,1
20260511,1327,2.06000,2.06000,2.05500,2.05500,2
20260511,1331,2.06425,2.06425,2.06425,2.06425,1
20260511,1355,2.05500,2.05500,2.05500,2.05500,1
20260511,1439,2.05500,2.05500,2.05500,2.05500,1
20260511,1510,2.05500,2.05500,2.05500,2.05500,3
20260511,1548,2.06000,2.06000,2.06000,2.06000,5
20260512,0833,2.05025,2.05025,2.05000,2.05000,4
20260512,0839,2.05025,2.05025,2.05025,2.05025,2
20260512,0842,2.05000,2.05000,2.05000,2.05000,1
20260512,0846,2.05025,2.05025,2.05025,2.05025,2
20260512,0849,2.05025,2.05025,2.05025,2.05025,2
20260512,0913,2.05025,2.05025,2.05025,2.05025,12
20260512,0919,2.05000,2.05000,2.05000,2.05000,10
20260512,0936,2.05250,2.05250,2.05250,2.05250,1
20260512,0942,2.05250,2.05250,2.05250,2.05250,2
20260512,0944,2.06000,2.06000,2.06000,2.06000,1
20260512,0955,2.06000,2.06050,2.06000,2.06050,5
20260512,0956,2.06050,2.06050,2.06050,2.06050,4
20260512,0958,2.06450,2.06450,2.06450,2.06450,2
20260512,1021,2.07025,2.07025,2.07025,2.07025,2
20260512,1027,2.07025,2.07025,2.07000,2.07000,8
20260512,1136,2.08000,2.08000,2.08000,2.08000,3
20260512,1140,2.08900,2.08900,2.08900,2.08900,7
20260512,1142,2.08875,2.08875,2.08875,2.08875,1
20260512,1148,2.08875,2.08875,2.08875,2.08875,3
20260512,1149,2.08900,2.08900,2.08900,2.08900,3
20260512,1159,2.08475,2.08475,2.08475,2.08475,0
20260512,1211,2.08400,2.08400,2.08400,2.08400,1
20260512,1235,2.08500,2.08500,2.08500,2.08500,1
20260512,1319,2.08200,2.08200,2.08200,2.08200,2
20260512,1422,2.08000,2.08000,2.08000,2.08000,1
20260512,1443,2.08000,2.08000,2.08000,2.08000,3
20260512,1513,2.07925,2.07925,2.07925,2.07925,1
20260513,0831,2.08325,2.08350,2.08325,2.08350,2
20260513,0838,2.09425,2.09425,2.09425,2.09425,1
20260513,0851,2.09025,2.09025,2.09025,2.09025,2
20260513,0923,2.09450,2.09450,2.09450,2.09450,1
20260513,0929,2.10475,2.10475,2.10475,2.10475,1
20260513,0947,2.10250,2.10350,2.10250,2.10350,2
20260513,1019,2.12475,2.12475,2.12475,2.12475,1
20260513,1057,2.11525,2.11525,2.11500,2.11500,2
20260513,1102,2.11375,2.11375,2.11375,2.11375,2
20260513,1109,2.11975,2.11975,2.11975,2.11975,1
20260513,1114,2.11500,2.11500,2.11300,2.11300,4
20260513,1119,2.11400,2.11400,2.11400,2.11400,2
20260513,1124,2.11400,2.11400,2.11400,2.11400,1
20260513,1127,2.11000,2.11000,2.11000,2.11000,1
20260513,1132,2.12000,2.12250,2.12000,2.12250,2
20260513,1133,2.12000,2.12000,2.12000,2.12000,6
20260513,1159,2.11550,2.11550,2.11550,2.11550,0
20260513,1224,2.11000,2.11000,2.11000,2.11000,2
20260513,1251,2.11500,2.11500,2.11500,2.11500,4
20260513,1316,2.12000,2.12000,2.12000,2.12000,5
20260513,1350,2.11500,2.11500,2.10500,2.10500,7
20260513,1354,2.10025,2.10025,2.10000,2.10000,7
20260513,1355,2.09525,2.09525,2.09000,2.09000,15
20260513,1357,2.09250,2.09250,2.09250,2.09250,1
20260513,1358,2.09250,2.09500,2.09250,2.09250,8
20260513,1359,2.09500,2.09500,2.09500,2.09500,1
20260513,1407,2.09300,2.09300,2.09300,2.09300,1
20260513,1414,2.09500,2.09500,2.09500,2.09500,4
20260513,1416,2.09500,2.09500,2.09500,2.09500,1
20260514,0902,2.09925,2.09925,2.09925,2.09925,1
20260514,0945,2.10500,2.10500,2.10500,2.10500,2
20260514,0958,2.10525,2.10525,2.10500,2.10500,3
20260514,1031,2.11850,2.11850,2.11850,2.11850,1
20260514,1131,2.10975,2.10975,2.10950,2.10950,3
20260514,1132,2.10500,2.10500,2.10475,2.10475,3
20260514,1134,2.09775,2.09775,2.09750,2.09750,5
20260514,1135,2.09750,2.09750,2.09750,2.09750,2
20260514,1136,2.09500,2.09500,2.09500,2.09500,2
20260514,1152,2.08575,2.08575,2.08575,2.08575,1
20260514,1157,2.08550,2.08550,2.08500,2.08500,3
20260514,1159,2.08000,2.08000,2.08000,2.08000,0
20260514,1225,2.07900,2.07900,2.07850,2.07850,11
20260514,1231,2.08250,2.08250,2.08250,2.08250,1
20260514,1239,2.08250,2.08250,2.08250,2.08250,1
20260514,1240,2.08550,2.08550,2.08550,2.08550,1
20260514,1306,2.07850,2.07850,2.07850,2.07850,2
20260514,1309,2.08000,2.08000,2.08000,2.08000,3
20260514,1313,2.07850,2.07850,2.07850,2.07850,5
20260514,1314,2.07850,2.07850,2.07825,2.07825,5
20260514,1323,2.07975,2.07975,2.07975,2.07975,3
20260514,1344,2.07850,2.07850,2.07850,2.07850,1
20260514,1407,2.08000,2.08000,2.08000,2.08000,5
20260514,1753,2.08975,2.08975,2.08975,2.08975,1
20260515,0817,2.07000,2.07000,2.07000,2.07000,1
20260515,0911,2.06500,2.06500,2.06500,2.06500,1
20260515,0917,2.08300,2.08300,2.08300,2.08300,1
20260515,0932,2.08500,2.08500,2.08500,2.08500,1
20260515,1057,2.08500,2.08500,2.08500,2.08500,3
20260515,1106,2.08500,2.08500,2.08500,2.08500,2
20260515,1109,2.08100,2.08400,2.08100,2.08400,2
20260515,1142,2.08400,2.08400,2.08400,2.08400,1
20260515,1159,2.08400,2.08400,2.08400,2.08400,0
20260515,1240,2.08400,2.08400,2.08400,2.08400,2
20260515,1257,2.08400,2.08400,2.08400,2.08400,2
20260515,1310,2.08400,2.08400,2.08400,2.08400,3
20260515,1326,2.08400,2.08400,2.08400,2.08400,1
20260515,1328,2.08400,2.08400,2.08400,2.08400,1
20260517,1912,2.08400,2.08400,2.08400,2.08400,1
20260518,0824,2.08925,2.09000,2.08925,2.09000,8
20260518,0830,2.08975,2.08975,2.08975,2.08975,3
20260518,0937,2.09000,2.09000,2.09000,2.09000,2
20260518,0955,2.10375,2.10375,2.10375,2.10375,1
20260518,1131,2.08750,2.08750,2.08750,2.08750,2
20260518,1132,2.08050,2.08050,2.08000,2.08000,4
20260518,1133,2.10175,2.10175,2.10175,2.10175,1
20260518,1159,2.08675,2.08675,2.08675,2.08675,0
20260518,1257,2.08750,2.08750,2.08750,2.08750,3
20260518,1320,2.08675,2.08675,2.08675,2.08675,5
20260518,1438,2.09475,2.09475,2.09475,2.09475,1
20260518,1439,2.09500,2.09500,2.09500,2.09500,2
20260518,1543,2.09250,2.09250,2.09250,2.09250,2
20260519,0736,2.09975,2.09975,2.09975,2.09975,1
20260519,0823,2.10000,2.10000,2.10000,2.10000,2
20260519,0859,2.09000,2.09000,2.09000,2.09000,4
20260519,0954,2.08600,2.08600,2.08025,2.08025,12
20260519,0955,2.08000,2.08025,2.08000,2.08000,4
20260519,0956,2.08000,2.08000,2.08000,2.08000,4
20260519,1009,2.08250,2.08250,2.08000,2.08000,5
20260519,1010,2.08000,2.08000,2.08000,2.08000,5
20260519,1054,2.08000,2.08000,2.08000,2.08000,2
20260519,1132,2.06500,2.06500,2.06500,2.06500,4
20260519,1139,2.06250,2.06250,2.06250,2.06250,2
20260519,1145,2.06000,2.06000,2.06000,2.06000,3
20260519,1153,2.06000,2.06000,2.06000,2.06000,2
20260519,1159,2.06025,2.06025,2.06025,2.06025,0
20260519,1203,2.05250,2.05250,2.05250,2.05250,11
20260519,1204,2.05000,2.05000,2.04675,2.04675,10
20260519,1213,2.04675,2.04675,2.04675,2.04675,3
20260519,1241,2.06500,2.06500,2.06500,2.06500,2
20260519,1244,2.06500,2.06500,2.06500,2.06500,2
20260519,1249,2.06500,2.06500,2.06500,2.06500,6
20260519,1250,2.06500,2.06500,2.06500,2.06500,1
20260519,1258,2.06500,2.06500,2.06500,2.06500,2
20260519,1300,2.06975,2.08500,2.06975,2.08500,11
20260519,1309,2.06025,2.06025,2.06025,2.06025,1
20260519,1319,2.06475,2.06500,2.06475,2.06500,2
20260519,1336,2.06475,2.06500,2.06475,2.06500,2
20260519,1337,2.06975,2.07000,2.06975,2.07000,10
20260519,1543,2.07000,2.07000,2.07000,2.07000,1
20260519,1803,2.07250,2.07250,2.07250,2.07250,1
20260519,1804,2.07250,2.07250,2.07250,2.07250,2
20260520,0947,2.06000,2.06000,2.06000,2.06000,2
20260520,0953,2.05600,2.05600,2.05600,2.05600,1
20260520,1015,2.05625,2.05625,2.05625,2.05625,1
20260520,1016,2.05625,2.05625,2.05625,2.05625,1
20260520,1023,2.05625,2.05625,2.05625,2.05625,1
20260520,1025,2.05625,2.05625,2.05625,2.05625,1
20260520,1029,2.05600,2.05600,2.05600,2.05600,3
20260520,1030,2.05600,2.05600,2.05600,2.05600,4
20260520,1033,2.05625,2.05625,2.05625,2.05625,1
20260520,1037,2.05500,2.05500,2.05500,2.05500,2
20260520,1039,2.05950,2.05950,2.05950,2.05950,2
20260520,1042,2.06000,2.06000,2.06000,2.06000,2
20260520,1045,2.06000,2.06000,2.06000,2.06000,4
20260520,1108,2.06000,2.06000,2.06000,2.06000,2
20260520,1122,2.06000,2.06000,2.06000,2.06000,5
20260520,1131,2.05800,2.05800,2.05775,2.05775,3
20260520,1132,2.05800,2.05800,2.05750,2.05750,12
20260520,1133,2.05600,2.05600,2.05500,2.05500,6
20260520,1134,2.05000,2.05000,2.05000,2.05000,1
20260520,1135,2.05500,2.05500,2.05500,2.05500,5
20260520,1136,2.06225,2.06250,2.06225,2.06250,3
20260520,1137,2.06250,2.06250,2.06250,2.06250,8
20260520,1147,2.06275,2.06275,2.06275,2.06275,3
20260520,1149,2.06750,2.06750,2.06750,2.06750,3
20260520,1151,2.06750,2.06750,2.06750,2.06750,3
20260520,1153,2.06975,2.06975,2.06975,2.06975,2
20260520,1159,2.07150,2.07150,2.07150,2.07150,0
20260520,1226,2.06750,2.06750,2.06750,2.06750,5
20260520,1300,2.07125,2.07150,2.07125,2.07150,3
20260520,1314,2.07150,2.07150,2.07150,2.07150,4
20260520,1315,2.07250,2.07500,2.07250,2.07500,6
20260520,1316,2.07275,2.07275,2.07250,2.07250,4
20260520,1351,2.08500,2.08875,2.08500,2.08875,4
20260520,1352,2.08875,2.08875,2.08875,2.08875,5
20260520,1354,2.09500,2.10000,2.09500,2.09500,17
20260520,1355,2.09475,2.09475,2.09000,2.09250,5
20260520,1358,2.08500,2.08500,2.08500,2.08500,1
20260520,1406,2.09150,2.09150,2.09150,2.09150,2
20260520,1445,2.08300,2.08500,2.08300,2.08425,6
20260520,1839,2.08500,2.08500,2.08500,2.08500,1
20260521,0748,2.07425,2.07425,2.07425,2.07425,1
20260521,0822,2.07000,2.07000,2.07000,2.07000,2
20260521,0829,2.06500,2.06500,2.06500,2.06500,2
20260521,0842,2.06025,2.06500,2.06025,2.06500,6
20260521,0851,2.06050,2.06050,2.06000,2.06000,6
20260521,0908,2.06150,2.06150,2.06150,2.06150,2
20260521,0914,2.06025,2.06025,2.06000,2.06000,3
20260521,0941,2.05975,2.06000,2.05975,2.06000,11
20260521,1002,2.06500,2.07750,2.06500,2.07700,10
20260521,1047,2.06275,2.06275,2.06275,2.06275,1
20260521,1050,2.06250,2.06250,2.06250,2.06250,2
20260521,1055,2.06475,2.06475,2.06475,2.06475,1
20260521,1059,2.06250,2.06250,2.06250,2.06250,4
20260521,1112,2.06125,2.06125,2.06125,2.06125,10
20260521,1114,2.06125,2.06125,2.06125,2.06125,7
20260521,1124,2.06125,2.06125,2.06125,2.06125,9
20260521,1130,2.06000,2.06000,2.05500,2.05500,16
20260521,1131,2.04000,2.04000,2.04000,2.04000,1
20260521,1133,2.04500,2.04500,2.04500,2.04500,4
20260521,1134,2.04025,2.04025,2.03300,2.03300,10
20260521,1137,2.04500,2.04500,2.04500,2.04500,1
20260521,1141,2.03475,2.03475,2.03475,2.03475,2
20260521,1144,2.03475,2.05025,2.03475,2.05025,10
20260521,1148,2.03750,2.03750,2.03750,2.03750,1
20260521,1151,2.03150,2.03150,2.03150,2.03150,2
20260521,1159,2.03150,2.03150,2.03150,2.03150,0
20260521,1213,2.03150,2.03150,2.03150,2.03150,1
20260521,1703,2.00250,2.00250,2.00250,2.00250,3
20260521,1706,2.01000,2.01000,2.01000,2.01000,1
20260521,1707,2.01000,2.01000,2.01000,2.01000,2
20260521,1709,2.04000,2.04000,2.04000,2.04000,1
20260521,1732,2.02000,2.02000,2.02000,2.02000,1
20260521,1821,2.04425,2.04425,2.04425,2.04425,1
20260522,0720,2.02275,2.02275,2.02275,2.02275,1
20260522,0727,2.03850,2.03850,2.03850,2.03850,1
20260522,0747,2.02275,2.02275,2.02250,2.02250,5
20260522,0748,2.02250,2.02250,2.02000,2.02000,4
20260522,0752,2.01500,2.01500,2.01500,2.01500,6
20260522,0753,2.01025,2.01025,2.01000,2.01000,11
20260522,0800,2.02150,2.02150,2.02150,2.02150,6
20260522,0819,2.00025,2.00025,2.00000,2.00000,20
20260522,0822,2.00750,2.00750,2.00250,2.00500,10
20260522,0840,2.00500,2.00525,2.00500,2.00525,4
20260522,0842,2.00975,2.01500,2.00975,2.01500,7
20260522,0854,2.00725,2.00725,2.00725,2.00725,3
20260522,0858,2.00225,2.00225,2.00225,2.00225,16
20260522,0916,2.00000,2.00000,2.00000,2.00000,1
20260522,0925,1.99500,1.99500,1.99500,1.99500,1
20260522,0946,2.00225,2.00225,2.00225,2.00225,1
20260522,0950,2.00250,2.00250,2.00250,2.00250,5
20260522,0951,2.00575,2.00575,2.00575,2.00575,3
20260522,1003,1.99600,1.99600,1.99600,1.99600,2
20260522,1018,2.00000,2.00000,2.00000,2.00000,1
20260522,1042,2.00000,2.00000,2.00000,2.00000,5
20260522,1053,1.99500,1.99500,1.99500,1.99500,5
20260522,1054,1.99500,1.99500,1.99500,1.99500,5
20260522,1112,1.99500,1.99500,1.99500,1.99500,5
20260522,1124,1.99375,1.99375,1.99375,1.99375,2
20260522,1127,1.99375,1.99375,1.99375,1.99375,3
20260522,1128,1.99375,1.99375,1.99375,1.99375,3
20260522,1129,1.99200,1.99200,1.99200,1.99200,2
20260522,1130,1.99075,1.99075,1.98000,1.98000,20
20260522,1132,1.98350,1.99775,1.98350,1.99775,11
20260522,1133,1.99750,1.99950,1.99750,1.99900,6
20260522,1134,2.00000,2.00325,2.00000,2.00325,11
20260522,1135,2.00575,2.00725,2.00575,2.00725,12
20260522,1137,2.00600,2.00600,2.00600,2.00600,2
20260522,1139,2.00750,2.00750,2.00750,2.00750,15
20260522,1140,2.01925,2.01925,2.01925,2.01925,1
20260522,1144,2.00300,2.00300,2.00300,2.00300,6
20260522,1145,2.00500,2.00500,2.00500,2.00500,1
20260522,1147,2.00300,2.00300,2.00300,2.00300,1
20260522,1153,2.00000,2.00000,2.00000,2.00000,1
20260522,1159,1.99975,1.99975,1.99975,1.99975,0
20260522,1208,2.00000,2.00000,2.00000,2.00000,10
20260522,1226,2.00275,2.00275,2.00275,2.00275,1
20260522,1227,2.00025,2.00025,2.00025,2.00025,2
20260522,1258,1.99650,1.99650,1.99625,1.99625,3
20260522,1300,2.00000,2.00000,2.00000,2.00000,1
20260522,1304,2.00000,2.00000,2.00000,2.00000,2
20260522,1307,1.99650,1.99650,1.99650,1.99650,2
20260522,1309,1.99975,1.99975,1.99975,1.99975,1
20260522,1314,1.99825,1.99825,1.99825,1.99825,3
20260522,1344,1.99750,1.99750,1.99750,1.99750,5
20260525,1700,1.99500,1.99500,1.99500,1.99500,1
20260525,1754,2.00300,2.00300,2.00300,2.00300,1
20260526,0911,1.99975,1.99975,1.99975,1.99975,2
20260526,0920,1.99075,1.99075,1.99075,1.99075,2
20260526,0925,1.99025,1.99025,1.99000,1.99000,8
20260526,0926,1.98750,1.99350,1.98750,1.99350,2
20260526,0952,1.99150,1.99150,1.99150,1.99150,3
20260526,0953,1.99150,1.99150,1.99000,1.99000,7
20260526,1001,1.99125,1.99150,1.99125,1.99150,4
20260526,1012,1.99250,1.99250,1.99250,1.99250,1
20260526,1041,1.98825,1.98825,1.98775,1.98775,3
20260526,1043,1.99200,1.99200,1.99200,1.99200,1
20260526,1133,1.98500,1.98500,1.98500,1.98500,1
20260526,1136,1.98550,1.98550,1.98500,1.98500,4
20260526,1137,1.98050,1.98050,1.98050,1.98050,2
20260526,1142,1.98100,1.98100,1.98000,1.98000,11
20260526,1143,1.97600,1.97600,1.97600,1.97600,1
20260526,1145,1.98500,1.98500,1.98500,1.98500,1
20260526,1147,1.97650,1.97650,1.97600,1.97600,6
20260526,1149,1.96150,1.96150,1.96150,1.96150,1
20260526,1156,1.98025,1.98025,1.98025,1.98025,1
20260526,1157,1.96775,1.96775,1.96775,1.96775,1
20260526,1159,1.96500,1.96500,1.96500,1.96500,0
20260526,1201,1.97275,1.97275,1.97275,1.97275,1
20260526,1216,1.96750,1.96750,1.96750,1.96750,1
20260526,1220,1.97000,1.97000,1.97000,1.97000,1
20260526,1224,1.97625,1.97625,1.97625,1.97625,1
20260526,1252,1.97225,1.97250,1.97225,1.97250,8
20260526,1253,1.97250,1.97250,1.97250,1.97250,1
20260526,1256,1.96750,1.96750,1.96750,1.96750,2
20260526,1304,1.97225,1.97225,1.97225,1.97225,9
20260526,1309,1.96500,1.96500,1.96500,1.96500,1
20260526,1312,1.97225,1.97225,1.97225,1.97225,1
20260526,1353,1.96700,1.96700,1.96700,1.96700,2
20260526,1400,1.96700,1.96700,1.96700,1.96700,2
20260526,1406,1.96700,1.96700,1.96700,1.96700,2
20260526,1426,1.96725,1.96725,1.96700,1.96700,6
20260526,1431,1.96700,1.96700,1.96700,1.96700,2
20260526,1433,1.96700,1.97225,1.96700,1.97225,23
20260526,1455,1.96675,1.96675,1.96675,1.96675,2
20260526,1513,1.96750,1.96750,1.96750,1.96750,2
20260526,1555,1.96975,1.97000,1.96975,1.97000,3
20260526,1815,1.98000,1.98000,1.98000,1.98000,1
20260526,1816,1.98600,1.98600,1.98600,1.98600,1
20260526,1925,1.98150,1.98175,1.98150,1.98175,3
20260526,2139,1.99000,1.99000,1.99000,1.99000,1
20260527,0835,1.98800,1.98800,1.98800,1.98800,4
20260527,0840,1.97525,1.97525,1.97525,1.97525,1
20260527,0846,1.98800,1.98800,1.98800,1.98800,1
20260527,0925,1.98825,1.99000,1.98825,1.99000,9
20260527,0939,2.00225,2.00250,2.00225,2.00250,2
20260527,0940,2.00250,2.00250,2.00250,2.00250,9
20260527,0941,2.00575,2.01000,2.00575,2.01000,16
20260527,0942,2.01800,2.01800,2.01800,2.01800,2
20260527,0943,2.03500,2.04250,2.03500,2.04250,5
20260527,0949,2.02925,2.02925,2.02925,2.02925,1
20260527,0950,2.02925,2.02925,2.02925,2.02925,1
20260527,0953,2.03000,2.03000,2.03000,2.03000,5
20260527,0955,2.03000,2.03000,2.03000,2.03000,2
20260527,1100,2.02250,2.02250,2.02250,2.02250,2
20260527,1130,2.02250,2.03000,2.02250,2.03000,8
20260527,1131,2.03400,2.03500,2.03400,2.03500,3
20260527,1132,2.04000,2.04000,2.04000,2.04000,10
20260527,1133,2.04000,2.04000,2.04000,2.04000,1
20260527,1134,2.04250,2.04250,2.04250,2.04250,4
20260527,1138,2.03750,2.03750,2.03750,2.03750,2
20260527,1139,2.03500,2.03500,2.03500,2.03500,2
20260527,1148,2.03725,2.03725,2.03725,2.03725,1
20260527,1159,2.03000,2.03000,2.03000,2.03000,0
20260527,1243,2.01550,2.01550,2.01550,2.01550,1
20260527,1251,2.03000,2.03000,2.03000,2.03000,1
20260527,1323,2.02250,2.02250,2.02250,2.02250,1
20260527,1433,2.02750,2.02750,2.02750,2.02750,2
20260527,1447,2.02750,2.02750,2.02750,2.02750,5
20260527,1523,2.03000,2.03000,2.03000,2.03000,2
20260527,1539,2.03400,2.03975,2.03400,2.03950,31
20260527,1552,2.03400,2.03400,2.03400,2.03400,1
20260527,1734,2.05000,2.05000,2.05000,2.05000,1
20260527,1802,2.04750,2.04750,2.04750,2.04750,1
20260527,2215,2.04500,2.04500,2.04500,2.04500,1
20260528,0721,2.04725,2.04725,2.04725,2.04725,1
20260528,0723,2.04725,2.04725,2.04725,2.04725,6
20260528,0747,2.04725,2.04725,2.04725,2.04725,1
20260528,0801,2.04725,2.04725,2.04725,2.04725,2
20260528,0813,2.04725,2.04725,2.04725,2.04725,1
20260528,0815,2.04725,2.04725,2.04725,2.04725,1
20260528,0854,2.04750,2.04750,2.04750,2.04750,2
20260528,0911,2.05000,2.05000,2.05000,2.05000,1
20260528,0913,2.05000,2.05000,2.05000,2.05000,6
20260528,0939,2.05475,2.05500,2.05475,2.05500,5
20260528,0949,2.04550,2.04550,2.04550,2.04550,1
20260528,0955,2.04500,2.04500,2.04500,2.04500,2
20260528,0958,2.04500,2.04500,2.04500,2.04500,6
20260528,1000,2.04250,2.04250,2.04250,2.04250,1
20260528,1001,2.04250,2.04250,2.04250,2.04250,8
20260528,1010,2.04000,2.04000,2.04000,2.04000,1
20260528,1012,2.04000,2.04000,2.04000,2.04000,1
20260528,1013,2.04250,2.04250,2.04250,2.04250,3
20260528,1041,2.03775,2.03775,2.03750,2.03750,5
20260528,1048,2.03750,2.03750,2.03750,2.03750,2
20260528,1052,2.03750,2.03750,2.03750,2.03750,5
20260528,1053,2.03800,2.03825,2.03800,2.03825,4
20260528,1129,2.03750,2.03750,2.03750,2.03750,3
20260528,1132,2.04625,2.04625,2.04625,2.04625,2
20260528,1134,2.03775,2.03775,2.03725,2.03725,5
20260528,1135,2.03500,2.03500,2.03500,2.03500,1
20260528,1139,2.04500,2.04500,2.04500,2.04500,1
20260528,1159,2.04800,2.04800,2.04800,2.04800,0
20260528,1302,2.04200,2.04825,2.04200,2.04825,10
20260528,1328,2.04800,2.04825,2.04800,2.04825,3
20260528,1330,2.05250,2.05250,2.05250,2.05250,1
20260528,1332,2.05250,2.05250,2.05250,2.05250,1
20260528,1351,2.05250,2.05250,2.05250,2.05250,1
20260528,1356,2.05250,2.05250,2.05250,2.05250,5
20260528,1721,2.05750,2.05750,2.05750,2.05750,2
20260529,0911,2.05350,2.05350,2.05350,2.05350,4
20260529,1108,2.05300,2.05300,2.05300,2.05300,5
20260529,1109,2.05325,2.05325,2.05325,2.05325,3
20260529,1116,2.06000,2.06000,2.06000,2.06000,6
20260529,1119,2.06000,2.06000,2.06000,2.06000,1
20260529,1126,2.06000,2.06000,2.06000,2.06000,1
20260529,1129,2.05500,2.07000,2.05500,2.07000,4
20260529,1133,2.05025,2.05025,2.05000,2.05000,12
20260529,1159,2.03975,2.03975,2.03975,2.03975,0
20260529,1209,2.03750,2.03975,2.03750,2.03975,2
20260529,1253,2.03525,2.03525,2.03525,2.03525,1
20260529,1257,2.03525,2.03525,2.03525,2.03525,1
20260529,1307,2.03525,2.03525,2.03525,2.03525,1
20260529,1309,2.03975,2.03975,2.03975,2.03975,1
20260529,1310,2.04000,2.04000,2.04000,2.04000,2
20260529,1326,2.03550,2.03550,2.03550,2.03550,2
20260529,1351,2.03975,2.04000,2.03975,2.04000,13
20260531,2058,2.04500,2.05000,2.04500,2.05000,3
20260531,2157,2.04725,2.04725,2.04725,2.04725,1
20260601,0808,2.05000,2.05000,2.05000,2.05000,1
20260601,0937,2.05000,2.05000,2.05000,2.05000,2
20260601,1058,2.05000,2.05000,2.05000,2.05000,1
20260601,1106,2.05700,2.05700,2.05700,2.05700,5
20260601,1109,2.06000,2.06000,2.06000,2.06000,1
20260601,1132,2.05975,2.06100,2.05975,2.06100,17
20260601,1134,2.06500,2.06500,2.06500,2.06500,1
20260601,1135,2.07600,2.07600,2.07600,2.07600,1
20260601,1159,2.05375,2.05375,2.05375,2.05375,0
20260601,1205,2.06975,2.06975,2.06975,2.06975,2
20260601,1308,2.05375,2.05375,2.05375,2.05375,1
20260601,1311,2.05400,2.05400,2.05400,2.05400,2
20260601,1312,2.05375,2.05375,2.05375,2.05375,1
20260601,1323,2.05550,2.05550,2.05550,2.05550,3
20260601,1327,2.05550,2.05550,2.05550,2.05550,6
20260601,1343,2.05750,2.05750,2.05750,2.05750,3
20260601,1345,2.05750,2.05750,2.05750,2.05750,1
20260601,1408,2.06250,2.06250,2.06250,2.06250,1
20260601,1449,2.05350,2.05350,2.05350,2.05350,1
20260601,1454,2.05325,2.05325,2.05325,2.05325,2
20260601,1550,2.05000,2.05000,2.05000,2.05000,2
20260601,1925,2.06000,2.06000,2.06000,2.06000,1
20260601,1956,2.06725,2.06725,2.06725,2.06725,1
20260601,2023,2.06750,2.06750,2.06750,2.06750,3
20260602,0943,2.04825,2.04825,2.04825,2.04825,2
20260602,0944,2.04825,2.04825,2.04800,2.04825,14
20260602,0952,2.05000,2.05000,2.05000,2.05000,1
20260602,0957,2.05550,2.05550,2.05550,2.05550,1
20260602,1036,2.05500,2.05500,2.05500,2.05500,3
20260602,1106,2.04500,2.04500,2.04500,2.04500,1
20260602,1114,2.04500,2.04500,2.04500,2.04500,4
20260602,1116,2.04500,2.04500,2.04500,2.04500,1
20260602,1127,2.04200,2.04200,2.04200,2.04200,2
20260602,1131,2.05250,2.05500,2.05250,2.05500,6
20260602,1132,2.05475,2.05500,2.05475,2.05500,4
20260602,1140,2.05000,2.05000,2.05000,2.05000,1
20260602,1143,2.04525,2.04525,2.04525,2.04525,2
20260602,1144,2.04525,2.04525,2.04525,2.04525,1
20260602,1146,2.04525,2.04525,2.04525,2.04525,2
20260602,1159,2.03850,2.03850,2.03850,2.03850,0
20260602,1202,2.04600,2.04600,2.04600,2.04600,1
20260602,1203,2.04525,2.04525,2.04500,2.04500,10
20260602,1215,2.04050,2.04050,2.04000,2.04000,9
20260602,1222,2.04000,2.04000,2.04000,2.04000,5
20260602,1224,2.03525,2.04475,2.03000,2.04475,11
20260602,1233,2.03500,2.03500,2.03450,2.03450,6
20260602,1240,2.03475,2.03500,2.03475,2.03500,4
20260602,1246,2.03500,2.03500,2.03500,2.03500,1
20260602,1304,2.03500,2.03500,2.03500,2.03500,1
20260602,1305,2.03875,2.03875,2.03875,2.03875,1
20260602,1354,2.03850,2.04000,2.03850,2.04000,4
20260602,1407,2.04000,2.04000,2.04000,2.04000,1
20260602,1456,2.03800,2.03800,2.03750,2.03750,9
20260602,1511,2.04950,2.04950,2.04950,2.04950,1
20260602,1813,2.04750,2.04750,2.04750,2.04750,1
20260603,0820,2.04000,2.04000,2.04000,2.04000,2
20260603,1112,2.03675,2.03700,2.03675,2.03700,8
20260603,1114,2.03725,2.03725,2.03725,2.03725,1
20260603,1115,2.03725,2.03725,2.03725,2.03725,1
20260603,1119,2.03625,2.03625,2.03500,2.03500,4
20260603,1134,2.04675,2.04675,2.04675,2.04675,1
20260603,1135,2.04700,2.04700,2.04700,2.04700,4
20260603,1159,2.03750,2.03750,2.03750,2.03750,0
20260603,1249,2.04000,2.04000,2.04000,2.04000,1
20260603,1250,2.03750,2.03750,2.03750,2.03750,5
20260603,1343,2.04000,2.04000,2.04000,2.04000,1
20260603,1352,2.03500,2.03500,2.03500,2.03500,3
20260603,1357,2.03025,2.03025,2.03000,2.03000,6
20260603,1405,2.03000,2.03000,2.03000,2.03000,11
20260603,1548,2.02925,2.02925,2.02925,2.02925,1
20260604,1131,2.03000,2.04500,2.03000,2.04150,16
20260604,1134,2.02000,2.02000,2.02000,2.02000,7
20260604,1135,2.01650,2.01650,2.00925,2.00925,4
20260604,1136,2.01950,2.01950,2.00075,2.01700,14
20260604,1137,2.01300,2.01700,2.01300,2.01500,13
20260604,1141,2.00600,2.00600,2.00600,2.00600,10
20260604,1142,2.00025,2.00025,2.00000,2.00000,10
20260604,1159,2.00075,2.00075,2.00075,2.00075,0
20260604,1202,2.00250,2.00425,2.00250,2.00425,5
20260604,1207,2.00700,2.00700,2.00700,2.00700,1
20260604,1214,2.00250,2.00250,2.00250,2.00250,5
20260604,1215,2.00250,2.00250,2.00250,2.00250,1
20260604,1216,2.00500,2.00500,2.00500,2.00500,1
20260604,1229,2.00500,2.00500,2.00500,2.00500,5
20260604,1230,2.00500,2.00500,2.00500,2.00500,5
20260604,1307,2.00075,2.00075,2.00075,2.00075,1
20260604,1312,2.00475,2.00475,2.00475,2.00475,1
20260604,1349,2.00475,2.00475,2.00475,2.00475,3
20260604,1414,2.00075,2.00075,2.00075,2.00075,8
20260604,1453,2.00000,2.00000,2.00000,2.00000,2
20260604,1455,2.00000,2.00000,2.00000,2.00000,1
20260604,1544,2.00450,2.00450,2.00450,2.00450,1
20260605,0505,1.99000,1.99000,1.99000,1.99000,2
20260605,0648,1.99000,1.99000,1.99000,1.99000,4
20260605,0752,1.99975,1.99975,1.99975,1.99975,1
20260605,0842,1.99100,1.99100,1.99100,1.99100,3
20260605,0843,1.99950,1.99950,1.99950,1.99950,1
20260605,0917,1.99500,1.99500,1.99500,1.99500,1
20260605,0928,1.99250,1.99250,1.99250,1.99250,10
20260605,0929,1.99250,1.99250,1.99250,1.99250,1
20260605,0934,1.99250,1.99250,1.99250,1.99250,3
20260605,0935,1.99250,1.99250,1.99250,1.99250,7
20260605,0946,1.99475,1.99475,1.99475,1.99475,3
20260605,0953,1.99500,1.99500,1.99500,1.99500,4
20260605,1001,1.99875,1.99875,1.99825,1.99825,6
20260605,1002,1.99850,1.99850,1.99850,1.99850,5
20260605,1007,1.99875,1.99875,1.99875,1.99875,5
20260605,1033,1.99750,1.99750,1.99750,1.99750,6
20260605,1044,1.99700,1.99700,1.99700,1.99700,2
20260605,1102,1.99600,1.99600,1.99600,1.99600,11
20260605,1103,1.99500,1.99500,1.99500,1.99500,5
20260605,1112,1.99400,1.99400,1.99400,1.99400,3
20260605,1115,1.99275,1.99275,1.99250,1.99250,4
20260605,1121,1.99125,1.99250,1.99000,1.99000,12
20260605,1127,1.98525,1.98725,1.98500,1.98500,23
20260605,1128,1.98600,1.98725,1.98600,1.98600,22
20260605,1131,1.98300,1.98300,1.98300,1.98300,6
20260605,1132,1.98000,1.98000,1.98000,1.98000,10
20260605,1133,1.97700,1.97700,1.97700,1.97700,1
20260605,1134,1.97325,1.97325,1.97325,1.97325,1
20260605,1135,1.97000,1.97000,1.97000,1.97000,10
20260605,1136,1.97000,1.97000,1.97000,1.97000,2
20260605,1137,1.96850,1.96850,1.96850,1.96850,3
20260605,1138,1.97225,1.97225,1.97225,1.97225,1
20260605,1139,1.96825,1.96825,1.96600,1.96600,6
20260605,1142,1.96600,1.96600,1.96500,1.96500,43
20260605,1145,1.96375,1.96575,1.96375,1.96425,55
20260605,1146,1.96525,1.96525,1.96525,1.96525,10
20260605,1147,1.96550,1.96550,1.96550,1.96550,2
20260605,1148,1.96525,1.97175,1.96525,1.97175,31
20260605,1149,1.97150,1.97150,1.97150,1.97150,5
20260605,1150,1.96750,1.96750,1.96750,1.96750,9
20260605,1151,1.96750,1.96750,1.96750,1.96750,9
20260605,1152,1.96750,1.96750,1.96525,1.96525,2
20260605,1153,1.97125,1.97125,1.97125,1.97125,1
20260605,1156,1.96525,1.96525,1.96525,1.96525,1
20260605,1159,1.98975,1.98975,1.98975,1.98975,0
20260605,1202,1.97125,1.97125,1.97125,1.97125,1
20260605,1204,1.97000,1.97000,1.97000,1.97000,8
20260605,1217,1.96875,1.96875,1.96875,1.96875,3
20260605,1218,1.96875,1.96875,1.96875,1.96875,9
20260605,1228,1.97050,1.97050,1.97050,1.97050,6
20260605,1234,1.97050,1.97050,1.97050,1.97050,3
20260605,1252,1.97075,1.97150,1.97075,1.97150,9
20260605,1253,1.97250,1.97250,1.97250,1.97250,7
20260605,1254,1.97475,1.97475,1.97475,1.97475,1
20260605,1255,1.97475,1.97575,1.97475,1.97575,7
20260605,1256,1.99325,1.99325,1.99325,1.99325,1
20260605,1309,1.98975,1.98975,1.98975,1.98975,1
20260607,1705,2.01275,2.01275,2.01275,2.01275,1
20260608,0816,2.00000,2.00000,2.00000,2.00000,3
20260608,0858,2.01000,2.01000,2.01000,2.01000,1
20260608,1012,2.01000,2.01300,2.01000,2.01300,20
20260608,1015,2.01800,2.01900,2.01800,2.01900,6
20260608,1130,2.02400,2.02400,2.02400,2.02400,1
20260608,1132,2.00025,2.00025,2.00025,2.00025,1
20260608,1133,2.00025,2.00025,2.00000,2.00000,13
20260608,1134,2.01650,2.01650,1.99025,1.99025,2
20260608,1138,2.00350,2.00350,2.00350,2.00350,1
20260608,1140,1.99000,1.99000,1.98500,1.98500,4
20260608,1154,1.99000,1.99000,1.99000,1.99000,2
20260608,1159,1.99000,1.99000,1.99000,1.99000,0
20260608,1249,1.98575,1.98575,1.98500,1.98500,31
20260608,1301,1.98500,1.98500,1.98500,1.98500,10
20260608,1302,1.99000,1.99000,1.99000,1.99000,1
20260608,1343,1.98000,1.98000,1.98000,1.98000,5
20260608,1347,1.97925,1.97925,1.97900,1.97900,5
20260608,1348,1.97575,1.97575,1.97550,1.97550,3
20260608,1352,1.98000,1.98000,1.98000,1.98000,5
20260608,1354,1.98000,1.98000,1.98000,1.98000,2
20260608,1355,1.98000,1.98000,1.98000,1.98000,3
20260608,1421,1.98000,1.98000,1.98000,1.98000,5
20260608,1456,1.97500,1.97500,1.97500,1.97500,4
20260608,1503,1.97500,1.97500,1.97500,1.97500,1
20260608,1543,1.97025,1.97025,1.97025,1.97025,1
20260609,0754,1.96750,1.96750,1.96750,1.96750,1
20260609,0755,1.97850,1.97850,1.97850,1.97850,1
20260609,0831,1.97525,1.97525,1.97525,1.97525,1
20260609,0832,1.97625,1.97625,1.96750,1.96750,8
20260609,0833,1.97625,1.97625,1.97625,1.97625,1
20260609,0840,1.96425,1.96425,1.96425,1.96425,1
20260609,0848,1.97225,1.97225,1.97225,1.97225,1
20260609,0853,1.96500,1.96500,1.96275,1.96275,51
20260609,0854,1.96275,1.96700,1.96000,1.96700,17
20260609,0907,1.96000,1.96000,1.96000,1.96000,1
20260609,0948,1.95525,1.95525,1.95525,1.95525,1
20260609,0958,1.96250,1.96250,1.96250,1.96250,1
20260609,1028,1.95850,1.95850,1.95850,1.95850,1
20260609,1052,1.96250,1.96250,1.96250,1.96250,1
20260609,1128,1.95850,1.95850,1.95775,1.95775,2
20260609,1133,1.95550,1.95550,1.95000,1.95000,10
20260609,1135,1.95000,1.95000,1.95000,1.95000,1
20260609,1136,1.94500,1.94500,1.94500,1.94500,1
20260609,1137,1.94525,1.94525,1.94500,1.94500,5
20260609,1138,1.94000,1.94000,1.94000,1.94000,9
20260609,1140,1.94000,1.94000,1.94000,1.94000,1
20260609,1159,1.94025,1.94025,1.94025,1.94025,0
20260609,1244,1.94075,1.94075,1.94075,1.94075,1
20260609,1255,1.94075,1.94075,1.94075,1.94075,1
20260609,1256,1.94075,1.94075,1.94025,1.94025,3
20260609,1332,1.94025,1.94025,1.94025,1.94025,4
20260609,1417,1.94350,1.94350,1.94350,1.94350,2
20260609,1418,1.94375,1.94375,1.94375,1.94375,3
20260609,1524,1.94300,1.94300,1.94300,1.94300,1
20260610,0830,1.93750,1.93750,1.93750,1.93750,1
20260610,0832,1.93750,1.94350,1.93750,1.94350,2
20260610,0835,1.93525,1.93525,1.93525,1.93525,1
20260610,0900,1.93575,1.93575,1.93575,1.93575,1
20260610,0907,1.93800,1.93800,1.93800,1.93800,1
20260610,0916,1.93800,1.93800,1.93800,1.93800,3
20260610,0927,1.94025,1.94025,1.94025,1.94025,2
20260610,1006,1.94300,1.94300,1.94300,1.94300,3
20260610,1007,1.94350,1.94350,1.94350,1.94350,14
20260610,1013,1.94350,1.94350,1.94350,1.94350,2
20260610,1047,1.94650,1.94650,1.94650,1.94650,4
20260610,1058,1.94775,1.95500,1.94775,1.95500,4
20260610,1059,1.95950,1.95950,1.95950,1.95950,1
20260610,1104,1.95000,1.95700,1.95000,1.95700,2
20260610,1134,1.94100,1.94325,1.94100,1.94325,8
20260610,1135,1.94025,1.94025,1.93925,1.93925,9
20260610,1136,1.93575,1.93575,1.93575,1.93575,1
20260610,1137,1.93575,1.93575,1.93500,1.93500,10
20260610,1138,1.93525,1.93525,1.93500,1.93500,19
20260610,1141,1.95425,1.95425,1.95425,1.95425,1
20260610,1159,1.94975,1.94975,1.94975,1.94975,0
20260610,1212,1.95475,1.95475,1.95475,1.95475,1
20260610,1333,1.95750,1.95750,1.95750,1.95750,1
20260610,1351,1.93925,1.94025,1.93750,1.94000,10
20260610,1352,1.93750,1.93750,1.92050,1.92050,23
20260610,1353,1.91050,1.91050,1.91050,1.91050,1
20260610,1356,1.94000,1.94000,1.94000,1.94000,1
20260610,1357,1.92300,1.92300,1.92000,1.92000,8
20260610,1400,1.92200,1.92200,1.92200,1.92200,2
20260610,1402,1.91500,1.91500,1.91500,1.91500,2
20260610,1404,1.91500,1.91500,1.91000,1.91000,20
20260610,1406,1.91025,1.91025,1.91000,1.91000,10
20260610,1408,1.91000,1.91000,1.91000,1.91000,5
20260610,1413,1.92250,1.92250,1.92250,1.92250,1
20260610,1423,1.91050,1.91050,1.91025,1.91025,5
20260610,1424,1.91250,1.91250,1.91250,1.91250,1
20260610,1426,1.91000,1.91000,1.91000,1.91000,2
20260610,1427,1.91000,1.91000,1.91000,1.91000,1
20260610,1432,1.91475,1.91475,1.91475,1.91475,2
20260610,1456,1.91475,1.91475,1.91475,1.91475,2
20260610,1739,1.91250,1.91250,1.91250,1.91250,1
20260610,1743,1.92000,1.92000,1.92000,1.92000,1