Date,Time,Open,High,Low,Close,Volume
20260527,1038,1.78500,1.78500,1.78500,1.78500,1
20260527,1042,1.78000,1.78000,1.78000,1.78000,3
20260527,1044,1.78750,1.79925,1.78750,1.79925,3
20260527,1045,1.79725,1.79725,1.79725,1.79725,1
20260527,1059,1.80000,1.80000,1.80000,1.80000,1
20260527,1119,1.80000,1.80000,1.80000,1.80000,5
20260527,1130,1.80500,1.80925,1.80500,1.80925,5
20260527,1134,1.81200,1.81225,1.81200,1.81225,10
20260527,1159,1.81225,1.81225,1.81225,1.81225,0
20260527,1228,1.81225,1.81225,1.81225,1.81225,1
20260527,1243,1.81225,1.81225,1.81225,1.81225,2
20260527,1314,1.81225,1.81225,1.81225,1.81225,1
20260527,1320,1.81225,1.81225,1.81225,1.81225,2
20260527,1327,1.81175,1.81175,1.81175,1.81175,1
20260527,1328,1.81175,1.81175,1.81175,1.81175,1
20260527,1402,1.81175,1.81175,1.81175,1.81175,1
20260527,1704,1.83975,1.83975,1.83975,1.83975,1
20260527,1735,1.84625,1.84625,1.84600,1.84600,2
20260527,1736,1.84625,1.84625,1.84625,1.84625,1
20260527,1802,1.84500,1.84500,1.84500,1.84500,3
20260527,1804,1.85175,1.85175,1.85175,1.85175,1
20260527,1805,1.85200,1.85200,1.85200,1.85200,1
20260527,1934,1.85000,1.85000,1.85000,1.85000,2
20260527,2131,1.85150,1.85150,1.85150,1.85150,4
20260527,2240,1.85150,1.85150,1.85150,1.85150,1
20260528,0722,1.85200,1.85200,1.85200,1.85200,11
20260528,0724,1.86000,1.86000,1.86000,1.86000,1
20260528,0725,1.86000,1.86000,1.86000,1.86000,1
20260528,0734,1.87225,1.87225,1.87225,1.87225,1
20260528,0735,1.87225,1.87225,1.87225,1.87225,1
20260528,0736,1.87225,1.87225,1.87225,1.87225,2
20260528,0801,1.86950,1.86950,1.86950,1.86950,1
20260528,0816,1.86500,1.86500,1.86500,1.86500,5
20260528,0817,1.86475,1.86500,1.86475,1.86500,6
20260528,0829,1.86850,1.86850,1.86850,1.86850,13
20260528,0840,1.87000,1.87000,1.87000,1.87000,3
20260528,0841,1.87150,1.87250,1.87150,1.87250,2
20260528,0852,1.87250,1.87250,1.87250,1.87250,8
20260528,0912,1.87500,1.87500,1.87500,1.87500,2
20260528,0917,1.88000,1.88000,1.88000,1.88000,1
20260528,0940,1.86850,1.86850,1.86850,1.86850,4
20260528,0950,1.86850,1.86850,1.86850,1.86850,1
20260528,0952,1.86850,1.86850,1.86850,1.86850,3
20260528,0953,1.86850,1.86850,1.86850,1.86850,2
20260528,0954,1.86850,1.86850,1.86850,1.86850,2
20260528,0955,1.86850,1.86850,1.86850,1.86850,4
20260528,0956,1.86850,1.86850,1.86850,1.86850,2
20260528,1011,1.86850,1.86850,1.86850,1.86850,1
20260528,1016,1.85025,1.85025,1.85025,1.85025,1
20260528,1119,1.86100,1.86100,1.86100,1.86100,1
20260528,1132,1.86125,1.86125,1.86125,1.86125,2
20260528,1135,1.84900,1.84900,1.84900,1.84900,1
20260528,1136,1.84050,1.85000,1.84050,1.85000,5
20260528,1137,1.85000,1.85000,1.85000,1.85000,2
20260528,1139,1.85500,1.85500,1.85500,1.85500,1
20260528,1140,1.85500,1.85500,1.85500,1.85500,1
20260528,1159,1.85000,1.85000,1.85000,1.85000,0
20260528,1212,1.84000,1.84000,1.84000,1.84000,1
20260528,1213,1.83975,1.84000,1.83975,1.84000,3
20260528,1217,1.84000,1.84000,1.84000,1.84000,5
20260528,1218,1.84000,1.84000,1.84000,1.84000,2
20260528,1229,1.84250,1.84250,1.84250,1.84250,1
20260528,1233,1.84250,1.84250,1.84250,1.84250,2
20260528,1234,1.84500,1.84500,1.84500,1.84500,3
20260528,1302,1.85000,1.85000,1.85000,1.85000,1
20260528,1314,1.85050,1.85050,1.85050,1.85050,1
20260528,1316,1.86250,1.86250,1.86250,1.86250,1
20260528,1328,1.85775,1.85800,1.85775,1.85800,3
20260528,1330,1.86250,1.86250,1.86250,1.86250,1
20260528,1332,1.86500,1.86500,1.86500,1.86500,1
20260528,1720,1.86000,1.86000,1.86000,1.86000,5
20260529,0918,1.85750,1.85750,1.85750,1.85750,3
20260529,1008,1.85850,1.85850,1.85850,1.85850,1
20260529,1102,1.85750,1.86000,1.85750,1.86000,6
20260529,1103,1.87275,1.87275,1.87275,1.87275,1
20260529,1108,1.87275,1.87275,1.87275,1.87275,2
20260529,1110,1.87275,1.87275,1.87275,1.87275,2
20260529,1111,1.88000,1.88000,1.88000,1.88000,1
20260529,1115,1.89475,1.89475,1.89475,1.89475,1
20260529,1126,1.88000,1.88000,1.88000,1.88000,1
20260529,1127,1.89175,1.89175,1.89175,1.89175,1
20260529,1132,1.86975,1.88375,1.86775,1.88375,6
20260529,1133,1.87575,1.87575,1.87575,1.87575,1
20260529,1136,1.86275,1.87350,1.86250,1.87350,4
20260529,1137,1.86200,1.86200,1.86200,1.86200,2
20260529,1138,1.84775,1.85050,1.84775,1.85025,11
20260529,1139,1.84950,1.84950,1.84950,1.84950,1
20260529,1140,1.85925,1.85925,1.85925,1.85925,1
20260529,1159,1.84500,1.84500,1.84500,1.84500,0
20260529,1216,1.84975,1.85050,1.84975,1.85050,8
20260529,1245,1.85200,1.85200,1.85200,1.85200,1
20260529,1252,1.84575,1.84575,1.84550,1.84550,11
20260529,1253,1.84550,1.84550,1.84500,1.84500,8
20260529,1257,1.84500,1.84500,1.84500,1.84500,6
20260529,1259,1.84500,1.84500,1.84500,1.84500,6
20260529,1317,1.84500,1.84500,1.84500,1.84500,4
20260529,1346,1.84500,1.84500,1.84500,1.84500,2
20260529,1351,1.84975,1.84975,1.84975,1.84975,3
20260531,1732,1.87800,1.87800,1.87800,1.87800,1
20260531,1953,1.84500,1.84500,1.84500,1.84500,1
20260531,2016,1.84500,1.84500,1.84500,1.84500,10
20260531,2017,1.84500,1.84500,1.84500,1.84500,1
20260531,2031,1.84500,1.84500,1.84500,1.84500,3
20260531,2058,1.85850,1.85850,1.85850,1.85850,1
20260531,2157,1.86125,1.86125,1.86125,1.86125,1
20260601,0854,1.86450,1.86450,1.86450,1.86450,1
20260601,0859,1.86450,1.86450,1.86450,1.86450,2
20260601,0917,1.86425,1.86425,1.86425,1.86425,4
20260601,0926,1.86750,1.86750,1.86750,1.86750,1
20260601,0934,1.86825,1.86825,1.86825,1.86825,1
20260601,0937,1.87375,1.87425,1.87375,1.87425,3
20260601,0949,1.87200,1.87200,1.87200,1.87200,1
20260601,0952,1.87375,1.88250,1.87375,1.88250,2
20260601,1036,1.88025,1.88050,1.88025,1.88050,3
20260601,1056,1.88250,1.88250,1.88250,1.88250,1
20260601,1057,1.88250,1.88250,1.88250,1.88250,4
20260601,1058,1.88500,1.88500,1.88500,1.88500,1
20260601,1102,1.89000,1.89000,1.89000,1.89000,1
20260601,1103,1.88275,1.88275,1.88250,1.88250,5
20260601,1105,1.88275,1.88275,1.88275,1.88275,14
20260601,1131,1.88500,1.88500,1.88500,1.88500,10
20260601,1132,1.89000,1.89250,1.88975,1.88975,26
20260601,1133,1.88950,1.89400,1.88950,1.89400,9
20260601,1135,1.89475,1.89500,1.89475,1.89500,12
20260601,1136,1.89500,1.89500,1.89500,1.89500,1
20260601,1137,1.89925,1.90000,1.89925,1.90000,5
20260601,1159,1.89250,1.89250,1.89250,1.89250,0
20260601,1200,1.89500,1.89500,1.89500,1.89500,6
20260601,1201,1.89500,1.89500,1.89500,1.89500,3
20260601,1204,1.90000,1.90000,1.90000,1.90000,2
20260601,1205,1.90000,1.90425,1.90000,1.90425,3
20260601,1221,1.90950,1.90950,1.90950,1.90950,1
20260601,1304,1.90000,1.90000,1.90000,1.90000,26
20260601,1305,1.89550,1.89550,1.89250,1.89250,6
20260601,1310,1.89000,1.89000,1.89000,1.89000,2
20260601,1311,1.88425,1.88425,1.88425,1.88425,2
20260601,1312,1.88400,1.88400,1.88400,1.88400,1
20260601,1323,1.88550,1.88550,1.88550,1.88550,3
20260601,1345,1.88750,1.88750,1.88750,1.88750,1
20260601,1357,1.89250,1.89250,1.89250,1.89250,1
20260601,1431,1.89250,1.89250,1.89250,1.89250,2
20260601,1449,1.88350,1.88350,1.88350,1.88350,1
20260601,1500,1.88000,1.88000,1.88000,1.88000,3
20260601,1501,1.88000,1.88000,1.88000,1.88000,2
20260601,1505,1.88500,1.88500,1.88500,1.88500,5
20260601,1514,1.88875,1.89000,1.88875,1.89000,3
20260601,1550,1.88025,1.88025,1.88000,1.88000,3
20260601,1552,1.88650,1.88650,1.88650,1.88650,1
20260602,0802,1.88025,1.88025,1.88000,1.88000,2
20260602,0807,1.88000,1.88000,1.88000,1.88000,5
20260602,0809,1.88000,1.88000,1.88000,1.88000,1
20260602,0833,1.87125,1.87125,1.87125,1.87125,8
20260602,0929,1.86500,1.86500,1.86500,1.86500,2
20260602,0935,1.85000,1.85000,1.85000,1.85000,1
20260602,0952,1.86500,1.86500,1.86500,1.86500,1
20260602,0957,1.86925,1.86925,1.86925,1.86925,1
20260602,1001,1.85500,1.85500,1.85500,1.85500,1
20260602,1011,1.85975,1.86000,1.85975,1.86000,2
20260602,1014,1.86000,1.86000,1.86000,1.86000,2
20260602,1015,1.86400,1.86400,1.86400,1.86400,5
20260602,1016,1.87250,1.87250,1.87250,1.87250,1
20260602,1029,1.87900,1.87900,1.87900,1.87900,1
20260602,1116,1.87100,1.87100,1.87100,1.87100,10
20260602,1117,1.87075,1.87075,1.87050,1.87050,5
20260602,1125,1.87050,1.87050,1.87050,1.87050,2
20260602,1127,1.86950,1.86950,1.86950,1.86950,2
20260602,1130,1.87750,1.87750,1.87750,1.87750,5
20260602,1131,1.88000,1.88000,1.88000,1.88000,3
20260602,1132,1.88425,1.88425,1.88425,1.88425,6
20260602,1133,1.88500,1.88500,1.88500,1.88500,3
20260602,1134,1.88525,1.88525,1.88525,1.88525,2
20260602,1135,1.88525,1.89025,1.88525,1.89025,10
20260602,1136,1.88200,1.88200,1.88200,1.88200,2
20260602,1137,1.89350,1.89350,1.89350,1.89350,1
20260602,1143,1.88500,1.88500,1.88500,1.88500,1
20260602,1146,1.88325,1.88325,1.88325,1.88325,1
20260602,1148,1.88300,1.88300,1.88300,1.88300,10
20260602,1152,1.88000,1.88000,1.88000,1.88000,5
20260602,1159,1.84825,1.84825,1.84825,1.84825,0
20260602,1203,1.87775,1.87775,1.87775,1.87775,1
20260602,1215,1.87350,1.87350,1.87275,1.87325,7
20260602,1220,1.87500,1.87500,1.87500,1.87500,5
20260602,1222,1.87025,1.87025,1.87000,1.87025,5
20260602,1223,1.87000,1.87675,1.87000,1.87475,3
20260602,1224,1.86575,1.86575,1.86000,1.86000,27
20260602,1226,1.85825,1.85825,1.85200,1.85200,3
20260602,1227,1.85200,1.85200,1.85200,1.85200,3
20260602,1228,1.85475,1.85500,1.84975,1.85000,14
20260602,1229,1.85000,1.85000,1.85000,1.85000,5
20260602,1232,1.85000,1.85000,1.85000,1.85000,2
20260602,1233,1.84950,1.85000,1.84950,1.84950,6
20260602,1235,1.84525,1.84525,1.84525,1.84525,3
20260602,1240,1.84975,1.85000,1.84975,1.85000,4
20260602,1258,1.85450,1.85450,1.85450,1.85450,1
20260602,1304,1.85000,1.85000,1.85000,1.85000,1
20260602,1305,1.85375,1.85375,1.85375,1.85375,1
20260602,1309,1.84900,1.84900,1.84875,1.84875,2
20260602,1348,1.85000,1.85000,1.85000,1.85000,3
20260602,1350,1.85000,1.85000,1.85000,1.85000,9
20260602,1359,1.85750,1.85750,1.85750,1.85750,1
20260602,1407,1.85500,1.85500,1.85500,1.85500,1
20260602,1456,1.85725,1.85750,1.85725,1.85750,9
20260602,1510,1.85975,1.85975,1.85975,1.85975,1
20260602,1526,1.85325,1.85325,1.85325,1.85325,2
20260602,1530,1.85325,1.85325,1.85325,1.85325,2
20260602,1543,1.85325,1.85325,1.85325,1.85325,2
20260602,1813,1.86625,1.86625,1.86625,1.86625,1
20260603,0934,1.83500,1.83500,1.83500,1.83500,6
20260603,0939,1.83500,1.84000,1.83500,1.84000,3
20260603,0948,1.84825,1.84825,1.84825,1.84825,1
20260603,1055,1.83725,1.83725,1.83725,1.83725,1
20260603,1102,1.83975,1.84000,1.83975,1.84000,9
20260603,1104,1.84000,1.84000,1.84000,1.84000,10
20260603,1112,1.81625,1.84875,1.81625,1.84875,20
20260603,1131,1.84725,1.84725,1.84725,1.84725,2
20260603,1132,1.84425,1.84425,1.84425,1.84425,1
20260603,1152,1.85000,1.85000,1.85000,1.85000,1
20260603,1159,1.83975,1.83975,1.83975,1.83975,0
20260603,1220,1.84025,1.84025,1.84025,1.84025,1
20260603,1235,1.84000,1.84000,1.84000,1.84000,1
20260603,1247,1.84000,1.84000,1.84000,1.84000,3
20260603,1249,1.84000,1.84000,1.84000,1.84000,9
20260603,1251,1.84000,1.84000,1.84000,1.84000,5
20260603,1252,1.84000,1.84000,1.84000,1.84000,3
20260603,1331,1.84000,1.84000,1.84000,1.84000,10
20260603,1402,1.83500,1.83500,1.83500,1.83500,1
20260603,1541,1.82350,1.82350,1.82325,1.82325,2
20260603,2036,1.82750,1.82750,1.82750,1.82750,1
20260604,0832,1.82750,1.82750,1.82750,1.82750,2
20260604,0833,1.83375,1.83375,1.83375,1.83375,1
20260604,0843,1.83375,1.83375,1.83375,1.83375,2
20260604,0845,1.83500,1.83500,1.83500,1.83500,1
20260604,0851,1.83475,1.83500,1.83475,1.83500,3
20260604,0859,1.83375,1.83375,1.83375,1.83375,5
20260604,0901,1.83500,1.83500,1.83500,1.83500,6
20260604,1105,1.82025,1.82025,1.82025,1.82025,1
20260604,1108,1.82025,1.82025,1.82025,1.82025,2
20260604,1131,1.83000,1.83000,1.83000,1.83000,3
20260604,1134,1.82050,1.82050,1.82000,1.82000,5
20260604,1135,1.81000,1.81000,1.81000,1.81000,2
20260604,1136,1.81900,1.81900,1.81900,1.81900,1
20260604,1153,1.80850,1.80850,1.80850,1.80850,8
20260604,1159,1.80225,1.80225,1.80225,1.80225,0
20260604,1202,1.80850,1.80850,1.80850,1.80850,2
20260604,1207,1.81125,1.81125,1.81125,1.81125,1
20260604,1307,1.80225,1.80225,1.80225,1.80225,1
20260604,1414,1.79975,1.79975,1.79975,1.79975,9
20260604,1557,1.79975,1.79975,1.79975,1.79975,1
20260604,1700,1.79325,1.79325,1.79325,1.79325,7
20260604,1702,1.78000,1.78000,1.77550,1.77550,13
20260604,1708,1.78425,1.78425,1.78425,1.78425,1
20260604,1709,1.79175,1.79175,1.79175,1.79175,1
20260604,1755,1.76350,1.76350,1.76350,1.76350,1
20260604,1807,1.78725,1.78725,1.78725,1.78725,1
20260604,1824,1.79125,1.79125,1.79125,1.79125,1
20260605,0157,1.77000,1.77000,1.77000,1.77000,1
20260605,0551,1.76375,1.76375,1.76375,1.76375,1
20260605,0646,1.76975,1.76975,1.76975,1.76975,1
20260605,0647,1.77000,1.77000,1.77000,1.77000,1
20260605,0649,1.78200,1.78225,1.78200,1.78225,4
20260605,0650,1.78225,1.78450,1.78225,1.78450,3
20260605,0712,1.78450,1.78450,1.78450,1.78450,1
20260605,0733,1.78000,1.78000,1.78000,1.78000,1
20260605,0735,1.77775,1.77775,1.77775,1.77775,1
20260605,0743,1.78500,1.78500,1.78500,1.78500,7
20260605,0749,1.78500,1.78500,1.78500,1.78500,1
20260605,0751,1.78475,1.78475,1.78475,1.78475,1
20260605,0752,1.78475,1.78475,1.78475,1.78475,1
20260605,0800,1.78475,1.78475,1.78475,1.78475,4
20260605,0806,1.79100,1.79100,1.79100,1.79100,1
20260605,0840,1.78000,1.78000,1.78000,1.78000,2
20260605,0841,1.78000,1.78000,1.78000,1.78000,4
20260605,0842,1.77100,1.77100,1.76750,1.77100,12
20260605,0843,1.77475,1.77850,1.77475,1.77850,5
20260605,0844,1.78325,1.78325,1.76775,1.77800,8
20260605,0845,1.77800,1.77800,1.77800,1.77800,1
20260605,0847,1.77975,1.77975,1.76600,1.77750,7
20260605,0849,1.77000,1.77000,1.76750,1.76750,3
20260605,0850,1.76750,1.77100,1.76750,1.77100,2
20260605,0851,1.76600,1.76950,1.76600,1.76950,3
20260605,0853,1.76600,1.76600,1.76450,1.76450,5
20260605,0859,1.76600,1.76600,1.76375,1.76375,4
20260605,0900,1.76375,1.76375,1.76325,1.76325,21
20260605,0917,1.75500,1.75500,1.75500,1.75500,1
20260605,0927,1.75850,1.75850,1.75850,1.75850,1
20260605,0929,1.75850,1.75975,1.75850,1.75975,4
20260605,0935,1.75500,1.75500,1.75500,1.75500,2
20260605,0941,1.75000,1.75000,1.75000,1.75000,35
20260605,0946,1.75500,1.75500,1.75500,1.75500,3
20260605,0953,1.76575,1.76575,1.76575,1.76575,9
20260605,0959,1.77925,1.77925,1.77925,1.77925,1
20260605,1054,1.76100,1.76100,1.76100,1.76100,1
20260605,1058,1.76000,1.76000,1.76000,1.76000,9
20260605,1059,1.77200,1.77200,1.77200,1.77200,1
20260605,1132,1.75275,1.75275,1.75000,1.75000,8
20260605,1133,1.76700,1.76700,1.76700,1.76700,1
20260605,1139,1.74250,1.74275,1.74250,1.74275,6
20260605,1140,1.74275,1.75975,1.74250,1.74250,3
20260605,1142,1.74025,1.74025,1.74000,1.74000,3
20260605,1143,1.75950,1.75950,1.75950,1.75950,1
20260605,1153,1.73750,1.73750,1.73750,1.73750,1
20260605,1154,1.75925,1.75925,1.75925,1.75925,1
20260605,1159,1.77425,1.77425,1.77425,1.77425,0
20260605,1240,1.74500,1.74500,1.74500,1.74500,2
20260605,1241,1.75125,1.75125,1.75125,1.75125,1
20260605,1256,1.75150,1.75175,1.75150,1.75175,4
20260605,1302,1.75950,1.75950,1.75950,1.75950,1
20260605,1308,1.75950,1.77425,1.75950,1.77425,3
20260605,1319,1.77000,1.77225,1.77000,1.77225,4
20260605,1340,1.76850,1.76850,1.76850,1.76850,5
20260605,1345,1.77150,1.77150,1.77150,1.77150,1
20260605,1347,1.77375,1.77400,1.77375,1.77400,2
20260605,1348,1.77425,1.77425,1.77425,1.77425,6
20260605,1350,1.77400,1.77500,1.77400,1.77500,22
20260607,1705,1.78000,1.78000,1.78000,1.78000,1
20260608,0813,1.78000,1.78000,1.78000,1.78000,1
20260608,0824,1.78000,1.78000,1.78000,1.78000,3
20260608,0900,1.79000,1.79000,1.79000,1.79000,2
20260608,0901,1.79000,1.79000,1.79000,1.79000,6
20260608,0902,1.79000,1.79000,1.79000,1.79000,6
20260608,0946,1.79725,1.79750,1.79725,1.79750,3
20260608,1009,1.79500,1.79500,1.79500,1.79500,10
20260608,1010,1.80500,1.80500,1.80500,1.80500,10
20260608,1011,1.80500,1.80500,1.80500,1.80500,2
20260608,1035,1.81000,1.81000,1.81000,1.81000,1
20260608,1036,1.80675,1.80675,1.80675,1.80675,1
20260608,1038,1.81250,1.81250,1.81250,1.81250,1
20260608,1115,1.81000,1.81000,1.81000,1.81000,4
20260608,1133,1.79500,1.79500,1.78800,1.78800,11
20260608,1134,1.79000,1.79000,1.79000,1.79000,1
20260608,1138,1.79600,1.79600,1.79600,1.79600,1
20260608,1140,1.78750,1.78750,1.78250,1.78250,5
20260608,1159,1.77950,1.77950,1.77950,1.77950,0
20260608,1205,1.78000,1.78000,1.78000,1.78000,6
20260608,1224,1.78500,1.78500,1.78500,1.78500,10
20260608,1244,1.78400,1.78400,1.78400,1.78400,1
20260608,1249,1.78400,1.78400,1.78400,1.78400,5
20260608,1257,1.78100,1.78100,1.78000,1.78000,18
20260608,1307,1.78025,1.78025,1.77950,1.77950,28
20260608,1341,1.77500,1.77500,1.77500,1.77500,10
20260608,1416,1.77100,1.77100,1.77100,1.77100,2
20260608,1418,1.77925,1.77950,1.77925,1.77950,3
20260608,1445,1.77500,1.77500,1.77500,1.77500,2
20260608,1447,1.77125,1.77475,1.77100,1.77475,9
20260608,1456,1.76775,1.76775,1.76750,1.76750,10
20260608,1509,1.76025,1.76025,1.76000,1.76000,7
20260608,1516,1.76000,1.76975,1.76000,1.76975,11
20260609,0838,1.75050,1.75075,1.75050,1.75050,16
20260609,0839,1.75825,1.75825,1.75000,1.75000,3
20260609,0840,1.74275,1.74275,1.74250,1.74250,13
20260609,0841,1.73350,1.73350,1.73350,1.73350,20
20260609,0846,1.74075,1.74075,1.74075,1.74075,1
20260609,0849,1.73375,1.73375,1.73000,1.73000,40
20260609,0854,1.72925,1.72925,1.72900,1.72900,17
20260609,0857,1.72150,1.72150,1.72000,1.72000,26
20260609,0858,1.73000,1.73725,1.73000,1.73725,6
20260609,0900,1.72000,1.72000,1.72000,1.72000,9
20260609,0901,1.73000,1.73000,1.73000,1.73000,1
20260609,0906,1.72250,1.72250,1.72250,1.72250,1
20260609,0907,1.72250,1.72250,1.72000,1.72000,11
20260609,0909,1.72000,1.73000,1.72000,1.73000,15
20260609,0921,1.72500,1.72500,1.72500,1.72500,1
20260609,0941,1.72150,1.72150,1.72000,1.72000,18
20260609,0942,1.72000,1.72000,1.72000,1.72000,2
20260609,0943,1.72000,1.72975,1.71500,1.72975,10
20260609,0958,1.72500,1.72500,1.72500,1.72500,2
20260609,1012,1.72000,1.72000,1.72000,1.72000,2
20260609,1014,1.71525,1.72000,1.71500,1.72000,12
20260609,1029,1.72000,1.72000,1.72000,1.72000,2
20260609,1031,1.72500,1.72500,1.72500,1.72500,1
20260609,1050,1.71975,1.71975,1.71975,1.71975,1
20260609,1055,1.72475,1.72500,1.72475,1.72500,3
20260609,1058,1.72675,1.73000,1.72675,1.72975,3
20260609,1059,1.73000,1.73000,1.73000,1.73000,2
20260609,1130,1.72000,1.72000,1.72000,1.72000,1
20260609,1133,1.71025,1.71025,1.70000,1.70000,28
20260609,1134,1.70025,1.70025,1.70025,1.70025,11
20260609,1135,1.70025,1.70025,1.70000,1.70000,10
20260609,1136,1.69950,1.69950,1.69950,1.69950,12
20260609,1137,1.69975,1.69975,1.69975,1.69975,2
20260609,1138,1.69975,1.71650,1.69950,1.71650,8
20260609,1141,1.70850,1.70875,1.70850,1.70875,3
20260609,1142,1.70600,1.70600,1.70600,1.70600,2
20260609,1145,1.70025,1.70025,1.70025,1.70025,1
20260609,1146,1.70375,1.70375,1.70375,1.70375,1
20260609,1147,1.70975,1.70975,1.70975,1.70975,1
20260609,1148,1.70000,1.70000,1.70000,1.70000,1
20260609,1159,1.70225,1.70225,1.70225,1.70225,0
20260609,1214,1.70925,1.71000,1.70925,1.71000,10
20260609,1232,1.70625,1.70625,1.70500,1.70500,4
20260609,1239,1.70300,1.70300,1.70025,1.70025,5
20260609,1242,1.70100,1.70100,1.70000,1.70000,4
20260609,1245,1.70600,1.70600,1.70600,1.70600,5
20260609,1256,1.70100,1.70100,1.70050,1.70050,5
20260609,1300,1.70025,1.70025,1.70025,1.70025,8
20260609,1301,1.70025,1.70025,1.70025,1.70025,3
20260609,1306,1.70250,1.70250,1.70250,1.70250,1
20260609,1307,1.70250,1.70250,1.70250,1.70250,2
20260609,1329,1.69950,1.69950,1.69950,1.69950,1
20260609,1330,1.70225,1.70225,1.70225,1.70225,1
20260609,1411,1.69950,1.69950,1.69950,1.69950,1
20260609,1414,1.69950,1.69950,1.69950,1.69950,8
20260609,1415,1.70125,1.70125,1.70125,1.70125,1
20260609,1444,1.69950,1.69950,1.69950,1.69950,1
20260609,1448,1.69950,1.69950,1.69950,1.69950,2
20260609,1449,1.70125,1.70125,1.70125,1.70125,1
20260609,1451,1.70125,1.70125,1.70125,1.70125,1
20260609,1457,1.70150,1.70150,1.70150,1.70150,10
20260609,1506,1.70250,1.70250,1.70250,1.70250,1
20260609,1519,1.70250,1.71075,1.70250,1.71075,7
20260609,1540,1.71275,1.71275,1.71275,1.71275,2
20260609,1548,1.71275,1.71275,1.71275,1.71275,4
20260609,1549,1.71475,1.71500,1.71475,1.71500,3
20260609,1552,1.71975,1.72000,1.71975,1.72000,2
20260609,1553,1.72850,1.72850,1.72850,1.72850,1
20260609,1708,1.72975,1.72975,1.72975,1.72975,1
20260610,0746,1.69775,1.69775,1.69775,1.69775,1
20260610,0747,1.71000,1.71000,1.71000,1.71000,1
20260610,0825,1.70500,1.70500,1.70500,1.70500,4
20260610,0840,1.71000,1.71000,1.71000,1.71000,1
20260610,0845,1.71000,1.71000,1.71000,1.71000,7
20260610,1041,1.69825,1.69825,1.69825,1.69825,2
20260610,1043,1.70400,1.70400,1.70400,1.70400,1
20260610,1047,1.70400,1.70400,1.70400,1.70400,4
20260610,1058,1.70400,1.70400,1.70400,1.70400,5
20260610,1100,1.70725,1.70725,1.70725,1.70725,1
20260610,1115,1.70850,1.70925,1.70850,1.70925,2
20260610,1126,1.71600,1.71600,1.71600,1.71600,1
20260610,1129,1.72075,1.72075,1.72075,1.72075,3
20260610,1135,1.70000,1.70000,1.69575,1.69575,4
20260610,1136,1.68750,1.68750,1.68700,1.68700,3
20260610,1137,1.69275,1.69575,1.69275,1.69575,4
20260610,1138,1.69575,1.69575,1.69575,1.69575,10
20260610,1140,1.71775,1.71800,1.71775,1.71800,2
20260610,1159,1.71000,1.71000,1.71000,1.71000,0
20260610,1224,1.70100,1.70100,1.70000,1.70000,7
20260610,1237,1.70300,1.70300,1.70300,1.70300,1
20260610,1245,1.70300,1.71000,1.70300,1.71000,2
20260610,1318,1.71000,1.71000,1.71000,1.71000,2
20260610,1352,1.69500,1.71000,1.67750,1.71000,15
20260610,1355,1.68500,1.70200,1.68500,1.70200,2
20260610,1407,1.68650,1.68650,1.68650,1.68650,1
20260610,1408,1.68975,1.70225,1.68975,1.70225,3
20260610,1426,1.68650,1.70000,1.68650,1.70000,4
20260610,1739,1.69650,1.69650,1.69650,1.69650,1
20260610,1743,1.70000,1.70000,1.70000,1.70000,1
20260610,1803,1.69500,1.69500,1.69500,1.69500,1
20260610,1804,1.70000,1.70000,1.70000,1.70000,1
20260611,0822,1.69750,1.70150,1.69750,1.70150,3
20260611,0824,1.70175,1.70475,1.70175,1.70475,3
20260611,0825,1.71500,1.71500,1.71500,1.71500,1
20260611,0826,1.71725,1.71725,1.70300,1.71625,5
20260611,0926,1.69525,1.69525,1.69525,1.69525,1
20260611,0927,1.70900,1.70900,1.70900,1.70900,1
20260611,0939,1.70900,1.70900,1.70900,1.70900,10
20260611,0941,1.70925,1.70925,1.70925,1.70925,3
20260611,0942,1.70900,1.70900,1.70900,1.70900,10
20260611,0951,1.70925,1.70925,1.70925,1.70925,5
20260611,0952,1.71425,1.71425,1.71425,1.71425,1
20260611,1011,1.71350,1.71350,1.71350,1.71350,7
20260611,1028,1.71325,1.71350,1.71325,1.71350,2
20260611,1030,1.71300,1.71300,1.71300,1.71300,2
20260611,1049,1.71300,1.71300,1.71300,1.71300,1
20260611,1054,1.71300,1.71300,1.71300,1.71300,1
20260611,1112,1.71200,1.71200,1.71200,1.71200,1
20260611,1113,1.71200,1.71200,1.71200,1.71200,9
20260611,1114,1.71225,1.71225,1.71200,1.71200,2
20260611,1121,1.71225,1.71225,1.71225,1.71225,16
20260611,1122,1.71225,1.71225,1.71225,1.71225,3
20260611,1125,1.71025,1.71025,1.71000,1.71000,3
20260611,1127,1.71225,1.71225,1.71225,1.71225,1
20260611,1128,1.71225,1.72400,1.71225,1.72400,14
20260611,1129,1.73075,1.74425,1.73075,1.74425,2
20260611,1132,1.71625,1.71625,1.71575,1.71575,5
20260611,1133,1.72975,1.72975,1.71575,1.71575,2
20260611,1135,1.71925,1.71950,1.71925,1.71950,4
20260611,1141,1.71900,1.71900,1.71900,1.71900,4
20260611,1159,1.70525,1.70525,1.70525,1.70525,0
20260611,1212,1.71975,1.71975,1.71975,1.71975,2
20260611,1224,1.71975,1.71975,1.71975,1.71975,1
20260611,1245,1.72000,1.72000,1.72000,1.72000,5
20260611,1302,1.72175,1.72175,1.72175,1.72175,1
20260611,1309,1.70525,1.70525,1.70525,1.70525,1
20260611,1321,1.72000,1.72000,1.72000,1.72000,1
20260611,1322,1.71750,1.71750,1.71750,1.71750,1
20260611,1330,1.71900,1.71900,1.71900,1.71900,1
20260612,0830,1.72000,1.72000,1.72000,1.72000,8
20260612,0842,1.72000,1.72000,1.72000,1.72000,3
20260612,0903,1.72000,1.72000,1.72000,1.72000,5
20260612,0923,1.72475,1.72475,1.72475,1.72475,1
20260612,1004,1.72475,1.72475,1.72475,1.72475,1
20260612,1021,1.72475,1.72475,1.72475,1.72475,2
20260612,1032,1.73000,1.73000,1.73000,1.73000,1
20260612,1048,1.72300,1.72300,1.72300,1.72300,2
20260612,1104,1.72300,1.72300,1.72300,1.72300,1
20260612,1105,1.72300,1.72300,1.72300,1.72300,2
20260612,1106,1.72300,1.72300,1.72300,1.72300,1
20260612,1115,1.72975,1.72975,1.72975,1.72975,1
20260612,1136,1.70525,1.71350,1.70525,1.71350,2
20260612,1159,1.68500,1.68500,1.68500,1.68500,0
20260612,1229,1.69525,1.69525,1.69500,1.69500,5
20260612,1230,1.69500,1.69500,1.69500,1.69500,2
20260612,1232,1.69500,1.69500,1.69500,1.69500,8
20260612,1234,1.68500,1.69000,1.68500,1.69000,2
20260612,1235,1.69500,1.69500,1.69500,1.69500,4
20260612,1237,1.69000,1.69500,1.69000,1.69500,4
20260612,1309,1.68500,1.68500,1.68500,1.68500,1
20260612,1310,1.68500,1.69500,1.68500,1.69500,17
20260612,1353,1.68850,1.69000,1.68850,1.69000,2
20260612,1354,1.69000,1.69000,1.69000,1.69000,4
20260615,0845,1.67775,1.67775,1.67775,1.67775,3
20260615,0846,1.67750,1.67750,1.67750,1.67750,5
20260615,0847,1.67500,1.67500,1.67500,1.67500,1
20260615,0848,1.69450,1.69450,1.69450,1.69450,1
20260615,0851,1.67350,1.67350,1.67350,1.67350,1
20260615,0853,1.69000,1.69000,1.69000,1.69000,1
20260615,0918,1.68000,1.68000,1.68000,1.68000,3
20260615,0926,1.67025,1.67025,1.67025,1.67025,1
20260615,0927,1.68000,1.68000,1.68000,1.68000,1
20260615,0938,1.67675,1.67675,1.67675,1.67675,1
20260615,0939,1.67675,1.67675,1.67675,1.67675,3
20260615,0940,1.67675,1.67675,1.67675,1.67675,5
20260615,0959,1.67500,1.67500,1.67500,1.67500,1
20260615,1010,1.67675,1.67675,1.67675,1.67675,1
20260615,1026,1.67225,1.67225,1.67225,1.67225,1
20260615,1028,1.67125,1.67125,1.67125,1.67125,6
20260615,1029,1.67025,1.67025,1.67025,1.67025,1
20260615,1030,1.67450,1.67450,1.67450,1.67450,1
20260615,1031,1.67500,1.67500,1.67500,1.67500,1
20260615,1038,1.67000,1.67000,1.67000,1.67000,2
20260615,1044,1.66650,1.66650,1.66650,1.66650,3
20260615,1119,1.66025,1.66025,1.66000,1.66025,10
20260615,1120,1.66025,1.66625,1.65500,1.65500,7
20260615,1121,1.66625,1.66625,1.66625,1.66625,1
20260615,1126,1.65525,1.65525,1.65525,1.65525,2
20260615,1127,1.65500,1.65500,1.65500,1.65500,3
20260615,1132,1.65725,1.65725,1.65725,1.65725,3
20260615,1136,1.64525,1.64525,1.64500,1.64500,13
20260615,1137,1.64500,1.64500,1.64500,1.64500,17
20260615,1141,1.65000,1.65000,1.65000,1.65000,1
20260615,1159,1.64500,1.64500,1.64500,1.64500,0
20260615,1216,1.64500,1.64500,1.64500,1.64500,4
20260615,1217,1.64500,1.64500,1.64500,1.64500,1
20260615,1245,1.64500,1.64500,1.64500,1.64500,1
20260615,1246,1.64500,1.64500,1.64500,1.64500,1
20260615,1253,1.64500,1.64500,1.64500,1.64500,1
20260615,1408,1.64500,1.64500,1.64500,1.64500,5
20260615,1412,1.64500,1.64500,1.64500,1.64500,5
20260615,1502,1.64500,1.64500,1.64500,1.64500,5
20260615,1757,1.63750,1.63750,1.63750,1.63750,1
20260616,0404,1.64500,1.64500,1.64500,1.64500,5
20260616,0405,1.64500,1.64500,1.64500,1.64500,2
20260616,0407,1.64500,1.64500,1.64500,1.64500,1
20260616,0652,1.64500,1.64500,1.64500,1.64500,2
20260616,0834,1.64475,1.64475,1.64475,1.64475,2
20260616,0836,1.64475,1.64475,1.64475,1.64475,4
20260616,0844,1.64475,1.64500,1.64475,1.64500,6
20260616,0850,1.64475,1.64500,1.64475,1.64500,5
20260616,0852,1.64500,1.64500,1.64500,1.64500,2
20260616,0854,1.64050,1.64050,1.64000,1.64000,15
20260616,0900,1.64000,1.64000,1.64000,1.64000,1
20260616,0939,1.63275,1.63275,1.63250,1.63250,3
20260616,0940,1.63250,1.63250,1.63250,1.63250,1
20260616,0951,1.62075,1.62075,1.62075,1.62075,1
20260616,0952,1.62725,1.62725,1.62725,1.62725,1
20260616,1007,1.62000,1.62000,1.62000,1.62000,1
20260616,1022,1.61425,1.62650,1.61425,1.62650,10
20260616,1023,1.61425,1.61425,1.61350,1.61350,2
20260616,1030,1.60500,1.60875,1.60500,1.60725,10
20260616,1032,1.60850,1.60850,1.60850,1.60850,1
20260616,1033,1.60500,1.60500,1.60500,1.60500,1
20260616,1038,1.59400,1.59400,1.59400,1.59400,2
20260616,1039,1.59400,1.59400,1.59400,1.59400,5
20260616,1040,1.59400,1.59400,1.59400,1.59400,1
20260616,1041,1.59400,1.60375,1.59000,1.59000,5
20260616,1043,1.60100,1.60100,1.60100,1.60100,1
20260616,1051,1.58475,1.59725,1.58475,1.59725,6
20260616,1104,1.58375,1.58575,1.58375,1.58575,4
20260616,1105,1.58475,1.59725,1.58475,1.59725,3
20260616,1107,1.58475,1.59675,1.58475,1.59675,4
20260616,1109,1.58600,1.58600,1.58600,1.58600,3
20260616,1117,1.59500,1.59500,1.59500,1.59500,1
20260616,1118,1.59400,1.59400,1.59400,1.59400,1
20260616,1129,1.58775,1.58775,1.58750,1.58750,3
20260616,1132,1.58400,1.58400,1.58400,1.58400,2
20260616,1133,1.58400,1.58400,1.58025,1.58025,7
20260616,1134,1.57500,1.57500,1.57500,1.57500,2
20260616,1135,1.57500,1.57500,1.57500,1.57500,2
20260616,1137,1.58100,1.58100,1.58100,1.58100,1
20260616,1143,1.58725,1.58725,1.58725,1.58725,1
20260616,1150,1.58000,1.58000,1.58000,1.58000,1
20260616,1153,1.58475,1.58475,1.58475,1.58475,1
20260616,1159,1.58000,1.58000,1.58000,1.58000,0
20260616,1232,1.58000,1.58000,1.58000,1.58000,1
20260616,1312,1.58000,1.58000,1.58000,1.58000,1
20260616,1316,1.57775,1.57775,1.57775,1.57775,1
20260616,1322,1.57750,1.57750,1.57750,1.57750,1
20260616,1325,1.57750,1.57750,1.57750,1.57750,2
20260616,1330,1.57500,1.57500,1.57500,1.57500,1
20260616,1347,1.57500,1.57500,1.57500,1.57500,2
20260616,1403,1.57500,1.57500,1.57500,1.57500,3
20260616,1432,1.57550,1.57550,1.57550,1.57550,1
20260616,1434,1.57550,1.57550,1.57550,1.57550,1
20260616,1435,1.57550,1.57550,1.57550,1.57550,1
20260616,1444,1.57250,1.57250,1.57250,1.57250,1
20260616,1445,1.57225,1.57225,1.57225,1.57225,3
20260616,1452,1.56700,1.56700,1.56500,1.56500,10
20260616,1453,1.56500,1.56500,1.56500,1.56500,3
20260616,1454,1.56525,1.56525,1.56500,1.56500,23
20260616,1456,1.56500,1.56500,1.56500,1.56500,3
20260616,1457,1.56500,1.56500,1.56500,1.56500,1
20260616,1459,1.56500,1.56500,1.56500,1.56500,2
20260616,1504,1.56500,1.56500,1.56500,1.56500,2
20260616,1510,1.56500,1.56500,1.56500,1.56500,5
20260616,1542,1.56500,1.56500,1.56500,1.56500,2
20260616,2221,1.59500,1.59500,1.59500,1.59500,1
20260617,0833,1.57500,1.57500,1.57500,1.57500,2
20260617,0834,1.57500,1.57500,1.57500,1.57500,8
20260617,0843,1.56500,1.56500,1.56500,1.56500,1
20260617,0844,1.56500,1.56500,1.56500,1.56500,2
20260617,0847,1.56500,1.56500,1.56000,1.56475,9
20260617,0849,1.56000,1.56000,1.56000,1.56000,4
20260617,0858,1.55025,1.55025,1.55000,1.55000,7
20260617,0900,1.55000,1.55000,1.55000,1.55000,11
20260617,0906,1.55000,1.55000,1.55000,1.55000,8
20260617,0908,1.55000,1.55000,1.55000,1.55000,2
20260617,0928,1.55000,1.55000,1.55000,1.55000,1
20260617,0932,1.55000,1.55000,1.55000,1.55000,4
20260617,0938,1.54500,1.54500,1.54500,1.54500,3
20260617,1041,1.54250,1.54250,1.54250,1.54250,2
20260617,1101,1.55000,1.55000,1.55000,1.55000,3
20260617,1102,1.55300,1.55300,1.55300,1.55300,10
20260617,1103,1.55300,1.55300,1.55300,1.55300,1
20260617,1109,1.55725,1.55725,1.54750,1.54750,9
20260617,1110,1.54775,1.54775,1.54775,1.54775,6
20260617,1113,1.56000,1.56000,1.56000,1.56000,6
20260617,1114,1.56000,1.56000,1.56000,1.56000,10
20260617,1131,1.55575,1.55575,1.55075,1.55075,4
20260617,1132,1.55050,1.55050,1.54850,1.54850,8
20260617,1133,1.54850,1.54850,1.54500,1.54500,15
20260617,1134,1.54500,1.54500,1.54500,1.54500,4
20260617,1138,1.54825,1.54825,1.54825,1.54825,22
20260617,1139,1.55925,1.55925,1.55925,1.55925,2
20260617,1144,1.56150,1.56150,1.56150,1.56150,1
20260617,1146,1.55525,1.55525,1.55500,1.55500,9
20260617,1152,1.56000,1.56000,1.56000,1.56000,5
20260617,1154,1.56000,1.56000,1.56000,1.56000,6
20260617,1157,1.55500,1.55500,1.55500,1.55500,4
20260617,1159,1.56400,1.56400,1.56400,1.56400,0
20260617,1300,1.56450,1.56450,1.56450,1.56450,1
20260617,1308,1.56450,1.56450,1.56375,1.56400,5
20260617,1352,1.56500,1.56500,1.56500,1.56500,11
20260617,1356,1.58000,1.58000,1.58000,1.58000,1
20260617,1357,1.57025,1.57025,1.57025,1.57025,1
20260617,1433,1.58000,1.58000,1.58000,1.58000,1
20260617,1434,1.58000,1.58000,1.58000,1.58000,11
20260617,1436,1.58000,1.58000,1.58000,1.58000,2
20260617,1437,1.58000,1.58000,1.58000,1.58000,9
20260617,1447,1.58000,1.58000,1.57650,1.57650,11
20260617,1453,1.58000,1.58000,1.58000,1.58000,1
20260617,1458,1.58000,1.58000,1.58000,1.58000,5
20260617,1459,1.58000,1.58000,1.58000,1.58000,5
20260617,1507,1.58000,1.58000,1.58000,1.58000,6
20260617,1508,1.58725,1.58725,1.58725,1.58725,1
20260617,1533,1.58500,1.58500,1.58500,1.58500,1
20260617,1537,1.58750,1.58750,1.58750,1.58750,3
20260617,1713,1.60100,1.60100,1.60100,1.60100,1
20260618,0856,1.59050,1.59050,1.59050,1.59050,5
20260618,0901,1.59250,1.59250,1.59250,1.59250,1
20260618,0919,1.59500,1.59500,1.59500,1.59500,5
20260618,0933,1.59125,1.59125,1.59100,1.59100,8
20260618,0934,1.59100,1.59100,1.59100,1.59100,4
20260618,0941,1.59100,1.59100,1.59100,1.59100,2
20260618,0943,1.59000,1.59000,1.59000,1.59000,1
20260618,0955,1.59000,1.59000,1.59000,1.59000,3
20260618,1000,1.59000,1.59000,1.59000,1.59000,19
20260618,1011,1.58950,1.58950,1.58950,1.58950,3
20260618,1058,1.58300,1.58300,1.57850,1.57850,6
20260618,1102,1.57850,1.57850,1.57850,1.57850,3
20260618,1109,1.57850,1.57850,1.57850,1.57850,2
20260618,1131,1.58225,1.58750,1.58225,1.58750,7
20260618,1136,1.58975,1.59000,1.58975,1.59000,4
20260618,1137,1.59000,1.59000,1.59000,1.59000,1
20260618,1138,1.59000,1.59000,1.59000,1.59000,2
20260618,1152,1.58600,1.58600,1.58600,1.58600,2
20260618,1159,1.58900,1.58900,1.58900,1.58900,0
20260618,1259,1.58900,1.58900,1.58900,1.58900,1
20260618,1325,1.59225,1.59225,1.59225,1.59225,8
20260618,1326,1.59250,1.59250,1.59250,1.59250,7
20260618,1331,1.59750,1.59750,1.59750,1.59750,7
20260618,1343,1.59250,1.59250,1.59250,1.59250,2
20260618,1346,1.59250,1.59250,1.59250,1.59250,1
20260618,1347,1.59725,1.59750,1.59725,1.59750,12
20260618,1348,1.59750,1.59750,1.59750,1.59750,6
20260618,1349,1.59750,1.59750,1.59750,1.59750,2
20260618,1353,1.58775,1.58775,1.58775,1.58775,1
20260618,1354,1.59750,1.59750,1.59750,1.59750,1
20260621,1812,1.62000,1.62000,1.62000,1.62000,1
20260622,0859,1.60125,1.60875,1.60125,1.60875,2
20260622,0903,1.60125,1.60125,1.60125,1.60125,4
20260622,0905,1.60125,1.60125,1.60125,1.60125,1
20260622,0907,1.59500,1.59500,1.59500,1.59500,1
20260622,0909,1.60350,1.60350,1.60350,1.60350,1
20260622,1020,1.59725,1.59750,1.59725,1.59750,4
20260622,1034,1.59975,1.59975,1.59975,1.59975,2
20260622,1036,1.59500,1.59500,1.59500,1.59500,1
20260622,1038,1.59725,1.59850,1.59725,1.59850,3
20260622,1039,1.59850,1.59850,1.59850,1.59850,6
20260622,1040,1.60675,1.60675,1.60675,1.60675,1
20260622,1102,1.60275,1.60275,1.59875,1.59875,5
20260622,1114,1.60000,1.60000,1.60000,1.60000,1
20260622,1125,1.60000,1.60000,1.60000,1.60000,2
20260622,1132,1.59875,1.59875,1.59500,1.59500,10
20260622,1135,1.59000,1.59000,1.58950,1.58950,6
20260622,1136,1.58950,1.58950,1.58950,1.58950,5
20260622,1138,1.58000,1.58000,1.58000,1.58000,1
20260622,1139,1.58725,1.58725,1.58725,1.58725,1
20260622,1141,1.58400,1.58400,1.58400,1.58400,1
20260622,1150,1.58000,1.58000,1.58000,1.58000,1
20260622,1159,1.57075,1.57075,1.57075,1.57075,0
20260622,1221,1.57000,1.57000,1.57000,1.57000,1
20260622,1222,1.57000,1.57000,1.57000,1.57000,5
20260622,1257,1.57375,1.57375,1.57375,1.57375,2
20260622,1309,1.57075,1.57075,1.57075,1.57075,1
20260622,1448,1.57500,1.57500,1.57500,1.57500,2
20260622,1449,1.57400,1.57400,1.57400,1.57400,2
20260622,1456,1.57225,1.57225,1.57225,1.57225,1
20260622,1537,1.57225,1.57225,1.57225,1.57225,2
20260623,0707,1.57250,1.57250,1.57250,1.57250,1
20260623,0852,1.57250,1.57250,1.57250,1.57250,1
20260623,0932,1.57250,1.57250,1.57250,1.57250,1
20260623,1009,1.57800,1.58000,1.57800,1.58000,5
20260623,1029,1.57300,1.57300,1.57275,1.57275,3
20260623,1030,1.57250,1.57250,1.57250,1.57250,1
20260623,1031,1.57250,1.57250,1.57250,1.57250,1
20260623,1112,1.57275,1.57275,1.57275,1.57275,2
20260623,1133,1.57275,1.57275,1.57250,1.57250,3
20260623,1159,1.57625,1.57625,1.57625,1.57625,0
20260623,1202,1.57600,1.57600,1.57600,1.57600,7
20260623,1246,1.57300,1.57300,1.57300,1.57300,1
20260623,1250,1.57400,1.57400,1.57400,1.57400,2
20260623,1251,1.57400,1.57400,1.57400,1.57400,3
20260623,1259,1.57600,1.57625,1.57600,1.57625,5
20260623,1313,1.57750,1.57750,1.57750,1.57750,2
20260623,1314,1.57750,1.57750,1.57750,1.57750,1
20260623,1517,1.57950,1.57975,1.57950,1.57975,3
20260624,0925,1.58025,1.58025,1.58025,1.58025,2
20260624,1023,1.58250,1.58250,1.58250,1.58250,3
20260624,1027,1.58575,1.58575,1.58575,1.58575,1
20260624,1057,1.58700,1.58700,1.58700,1.58700,1
20260624,1117,1.58925,1.59000,1.58925,1.59000,12
20260624,1133,1.58550,1.58550,1.58550,1.58550,4
20260624,1135,1.58075,1.58075,1.58075,1.58075,1
20260624,1137,1.58050,1.58050,1.58050,1.58050,2
20260624,1159,1.58025,1.58025,1.58025,1.58025,0
20260624,1241,1.58050,1.58050,1.58050,1.58050,1
20260624,1245,1.58050,1.58050,1.58050,1.58050,1
20260624,1307,1.58050,1.58050,1.58050,1.58050,1
20260624,1308,1.58025,1.58025,1.58025,1.58025,2
20260624,1351,1.58500,1.58500,1.58500,1.58500,1
20260624,1352,1.58975,1.60000,1.58975,1.60000,23
20260624,1428,1.60000,1.60000,1.60000,1.60000,2
20260624,1507,1.60150,1.60150,1.60150,1.60150,2
20260625,1045,1.59975,1.60000,1.59975,1.60000,3
20260625,1106,1.60700,1.60700,1.60700,1.60700,1
20260625,1108,1.60750,1.60750,1.60750,1.60750,2
20260625,1115,1.60750,1.60750,1.60750,1.60750,2
20260625,1117,1.61000,1.61700,1.61000,1.61700,9
20260625,1131,1.61000,1.61000,1.61000,1.61000,7
20260625,1133,1.60825,1.60825,1.60825,1.60825,2
20260625,1134,1.61625,1.61700,1.61625,1.61700,8
20260625,1159,1.61025,1.61025,1.61025,1.61025,0
20260625,1222,1.61700,1.61700,1.61700,1.61700,1
20260625,1224,1.61700,1.61700,1.61700,1.61700,1
20260625,1306,1.61000,1.61000,1.61000,1.61000,2
20260625,1357,1.61500,1.61500,1.61500,1.61500,1
20260625,1400,1.61700,1.62000,1.61700,1.62000,13
20260625,1401,1.60825,1.60825,1.60825,1.60825,1
20260625,1404,1.62025,1.62025,1.62025,1.62025,1
20260625,1506,1.62000,1.62000,1.62000,1.62000,1
20260625,1700,1.64000,1.64000,1.64000,1.64000,1
20260625,1708,1.64000,1.64000,1.64000,1.64000,1
20260626,0437,1.63750,1.63750,1.63750,1.63750,2
20260626,0743,1.63975,1.63975,1.63975,1.63975,1
20260626,0750,1.64000,1.64000,1.64000,1.64000,8
20260626,0757,1.64000,1.64000,1.64000,1.64000,2
20260626,0856,1.64925,1.65025,1.64925,1.65025,26
20260626,0902,1.65025,1.65025,1.65025,1.65025,4
20260626,0904,1.65025,1.65025,1.65025,1.65025,1
20260626,0912,1.65025,1.65025,1.65025,1.65025,3
20260626,0916,1.65025,1.65025,1.65025,1.65025,2
20260626,0921,1.64025,1.64025,1.64025,1.64025,5
20260626,0929,1.65000,1.65000,1.65000,1.65000,1
20260626,0938,1.65000,1.65025,1.65000,1.65025,13
20260626,1007,1.65025,1.65025,1.65025,1.65025,3
20260626,1133,1.65000,1.65000,1.65000,1.65000,10
20260626,1159,1.65025,1.65025,1.65025,1.65025,0
20260626,1242,1.65025,1.65025,1.65025,1.65025,5
20260626,1243,1.65025,1.65025,1.65025,1.65025,5
20260626,1247,1.65025,1.65025,1.65025,1.65025,5
20260628,1704,1.66975,1.66975,1.66975,1.66975,1
20260628,1727,1.66975,1.68950,1.66975,1.68950,7
20260628,1740,1.68950,1.69000,1.68950,1.69000,7
20260628,1746,1.69500,1.69500,1.69500,1.69500,1
20260628,2000,1.67025,1.67025,1.67025,1.67025,1
20260628,2002,1.67000,1.67000,1.67000,1.67000,3
20260629,0124,1.68500,1.68500,1.68500,1.68500,1
20260629,0826,1.68500,1.68500,1.68500,1.68500,5
20260629,0827,1.68500,1.68500,1.68500,1.68500,5
20260629,0829,1.68475,1.68475,1.68475,1.68475,1
20260629,0848,1.69000,1.69000,1.69000,1.69000,6
20260629,0858,1.69450,1.69500,1.69450,1.69500,17
20260629,0859,1.69475,1.69500,1.69475,1.69500,4
20260629,0905,1.69700,1.69750,1.69700,1.69750,7
20260629,0917,1.69975,1.70000,1.69975,1.70000,7
20260629,0951,1.69250,1.69250,1.69250,1.69250,1
20260629,1052,1.68675,1.68675,1.68675,1.68675,5
20260629,1113,1.68675,1.68675,1.68675,1.68675,13
20260629,1132,1.69475,1.69750,1.69475,1.69750,6
20260629,1133,1.70000,1.70000,1.70000,1.70000,5
20260629,1134,1.70000,1.70000,1.70000,1.70000,5
20260629,1136,1.70000,1.70000,1.70000,1.70000,10
20260629,1137,1.70000,1.70000,1.70000,1.70000,6
20260629,1140,1.69075,1.69075,1.69075,1.69075,1
20260629,1141,1.69075,1.69075,1.69075,1.69075,1
20260629,1143,1.69050,1.69050,1.69050,1.69050,2
20260629,1144,1.68700,1.68700,1.68700,1.68700,2
20260629,1159,1.68250,1.68250,1.68250,1.68250,0
20260629,1332,1.67225,1.68200,1.67200,1.68200,5
20260629,1337,1.66950,1.66950,1.66950,1.66950,1
20260629,1354,1.66000,1.66000,1.66000,1.66000,1
20260629,1422,1.66000,1.66000,1.66000,1.66000,6
20260629,1450,1.66000,1.66000,1.66000,1.66000,7
20260629,1535,1.66000,1.66000,1.66000,1.66000,1
20260629,1537,1.66000,1.66000,1.66000,1.66000,5
20260629,1538,1.66000,1.66000,1.66000,1.66000,5
20260629,1558,1.66000,1.66000,1.66000,1.66000,1
20260629,2229,1.66000,1.66000,1.66000,1.66000,1
20260629,2230,1.66000,1.66000,1.66000,1.66000,1
20260630,0338,1.66000,1.66000,1.66000,1.66000,5
20260630,0349,1.66000,1.66000,1.66000,1.66000,1
20260630,0417,1.66000,1.66000,1.66000,1.66000,6
20260630,0419,1.66000,1.66000,1.66000,1.66000,3
20260630,0548,1.67000,1.67000,1.67000,1.67000,1
20260630,0627,1.67000,1.67000,1.67000,1.67000,4
20260630,0756,1.66500,1.66500,1.66500,1.66500,1
20260630,0833,1.66500,1.66500,1.66500,1.66500,6
20260630,0907,1.66950,1.66950,1.66950,1.66950,1
20260630,0943,1.66050,1.66050,1.66050,1.66050,1
20260630,0945,1.66750,1.66750,1.66750,1.66750,1
20260630,1036,1.65000,1.65000,1.65000,1.65000,5
20260630,1133,1.63000,1.63000,1.63000,1.63000,5
20260630,1135,1.61500,1.61500,1.60250,1.60250,14
20260630,1136,1.60250,1.60250,1.60250,1.60250,6
20260630,1137,1.60250,1.60250,1.60250,1.60250,2
20260630,1139,1.60250,1.60250,1.60250,1.60250,5
20260630,1140,1.60250,1.60250,1.60250,1.60250,1
20260630,1147,1.60250,1.60250,1.60250,1.60250,3
20260630,1159,1.60250,1.60250,1.60250,1.60250,0
20260630,1319,1.60250,1.60250,1.60250,1.60250,16
20260701,0821,1.60200,1.60200,1.60200,1.60200,3
20260701,0904,1.58800,1.58800,1.58800,1.58800,1
20260701,0906,1.58800,1.58800,1.58800,1.58800,1
20260701,0907,1.58800,1.59750,1.58800,1.59750,3
20260701,0912,1.58800,1.58800,1.58800,1.58800,1
20260701,0913,1.58800,1.58800,1.58500,1.58500,9
20260701,0915,1.59000,1.59000,1.59000,1.59000,1
20260701,0951,1.58475,1.58475,1.58475,1.58475,3
20260701,1004,1.58200,1.58200,1.58200,1.58200,2
20260701,1016,1.58000,1.58000,1.58000,1.58000,2
20260701,1017,1.58000,1.58000,1.58000,1.58000,1
20260701,1038,1.58475,1.58475,1.58475,1.58475,1
20260701,1042,1.58475,1.58500,1.58475,1.58500,20
20260701,1048,1.58500,1.58500,1.58500,1.58500,9
20260701,1049,1.58975,1.58975,1.58975,1.58975,1
20260701,1134,1.58075,1.58075,1.58000,1.58000,6
20260701,1137,1.57025,1.57025,1.57025,1.57025,7
20260701,1138,1.57025,1.57025,1.56750,1.56750,14
20260701,1140,1.57025,1.57925,1.57025,1.57925,3
20260701,1159,1.56750,1.58000,1.56750,1.58000,2
20260701,1235,1.57725,1.57725,1.57725,1.57725,3
20260701,1240,1.57725,1.57725,1.57725,1.57725,3
20260701,1243,1.57725,1.57725,1.57725,1.57725,17
20260701,1249,1.57900,1.57900,1.57900,1.57900,1
20260701,1255,1.57900,1.57900,1.57900,1.57900,7
20260701,1256,1.57925,1.57925,1.57925,1.57925,1
20260701,1306,1.58000,1.58000,1.58000,1.58000,4
20260701,1351,1.59525,1.59525,1.59525,1.59525,1
20260701,1406,1.59550,1.59550,1.59550,1.59550,3
20260701,1427,1.60000,1.60000,1.60000,1.60000,1
20260701,1435,1.58025,1.58025,1.58025,1.58025,1
20260701,1437,1.59975,1.59975,1.59975,1.59975,1
20260701,1513,1.59000,1.59000,1.59000,1.59000,1
20260701,1516,1.59000,1.59000,1.59000,1.59000,1
20260701,1517,1.59000,1.59000,1.59000,1.59000,2
20260701,1707,1.60750,1.60750,1.60750,1.60750,1
20260702,0939,1.58525,1.58525,1.58525,1.58525,1
20260702,0946,1.59000,1.59000,1.59000,1.59000,4
20260702,0947,1.59000,1.59000,1.59000,1.59000,11
20260702,1002,1.59500,1.59500,1.59500,1.59500,1
20260702,1003,1.59500,1.59500,1.59500,1.59500,2
20260702,1014,1.60450,1.60450,1.60450,1.60450,1
20260702,1132,1.59000,1.59000,1.59000,1.59000,6
20260702,1133,1.59000,1.59000,1.59000,1.59000,8
20260702,1135,1.58700,1.58700,1.58700,1.58700,6
20260702,1136,1.58700,1.58700,1.58700,1.58700,7
20260702,1138,1.58550,1.58550,1.58550,1.58550,1
20260702,1139,1.58550,1.58550,1.58550,1.58550,9
20260702,1140,1.58750,1.58750,1.58750,1.58750,2
20260702,1143,1.58275,1.58275,1.58275,1.58275,8
20260702,1159,1.58275,1.58275,1.58275,1.58275,0
20260706,0936,1.58275,1.58275,1.58275,1.58275,3
20260706,1137,1.59375,1.59375,1.59375,1.59375,3
20260706,1143,1.58275,1.58275,1.58275,1.58275,1
20260706,1159,1.59400,1.59400,1.59400,1.59400,0
20260706,1213,1.59400,1.59400,1.59400,1.59400,5
20260706,2115,1.59700,1.59700,1.59700,1.59700,1
20260707,0759,1.61000,1.61000,1.61000,1.61000,2
20260707,0846,1.58500,1.58500,1.58500,1.58500,6
20260707,0857,1.58025,1.58025,1.58025,1.58025,1
20260707,1133,1.58025,1.58025,1.58000,1.58000,7
20260707,1156,1.57525,1.57525,1.57525,1.57525,1
20260707,1159,1.57525,1.57525,1.57525,1.57525,0
20260707,1450,1.58000,1.58000,1.58000,1.58000,1
20260708,0757,1.59525,1.59525,1.59525,1.59525,1
20260708,0815,1.59525,1.59550,1.59525,1.59550,8
20260708,0932,1.58525,1.58525,1.58525,1.58525,2
20260708,0957,1.58675,1.58725,1.58675,1.58725,3
20260708,1020,1.58850,1.58850,1.58850,1.58850,2
20260708,1052,1.58200,1.58350,1.58200,1.58350,2
20260708,1102,1.58125,1.58125,1.58125,1.58125,1
20260708,1108,1.58225,1.58300,1.58225,1.58300,2
20260708,1124,1.58300,1.58300,1.58300,1.58300,1
20260708,1132,1.58825,1.58825,1.58825,1.58825,6
20260708,1144,1.58300,1.58300,1.58300,1.58300,1
20260708,1154,1.58800,1.58900,1.58800,1.58900,5
20260708,1157,1.59550,1.59550,1.59550,1.59550,1
20260708,1158,1.60000,1.60000,1.60000,1.60000,1
20260708,1159,1.59175,1.59175,1.59175,1.59175,0
20260708,1218,1.59175,1.59175,1.59175,1.59175,2
20260708,1334,1.59975,1.59975,1.59975,1.59975,2
20260708,1335,1.60000,1.60000,1.60000,1.60000,1
20260708,1346,1.60500,1.60500,1.60500,1.60500,2
20260708,1347,1.60725,1.60725,1.60725,1.60725,1
20260708,1351,1.60750,1.62750,1.60750,1.62750,9
20260708,1353,1.65000,1.65000,1.65000,1.65000,1
20260708,1356,1.64200,1.64200,1.64200,1.64200,4
20260708,1402,1.63000,1.63475,1.63000,1.63475,7
20260708,1403,1.63475,1.63475,1.63475,1.63475,3
20260708,1405,1.63500,1.63500,1.63500,1.63500,5
20260708,1414,1.62950,1.62950,1.62950,1.62950,2
20260708,1418,1.62925,1.63500,1.62925,1.63500,6
20260708,1419,1.62675,1.62725,1.62675,1.62725,3
20260708,1422,1.63500,1.63500,1.63500,1.63500,1
20260708,1442,1.63475,1.63475,1.63475,1.63475,2
20260708,1447,1.63025,1.63025,1.63025,1.63025,2
20260708,1449,1.63000,1.63000,1.62500,1.62500,12
20260708,1450,1.63475,1.63475,1.63475,1.63475,1
20260708,1754,1.64450,1.64450,1.64450,1.64450,1
20260709,1001,1.64000,1.64025,1.64000,1.64025,4
20260709,1006,1.64425,1.64450,1.64425,1.64450,6
20260709,1011,1.64975,1.64975,1.64975,1.64975,1
20260709,1015,1.64975,1.65000,1.64975,1.65000,5
20260709,1019,1.65925,1.65925,1.65925,1.65925,1
20260709,1040,1.64825,1.64825,1.64800,1.64800,4
20260709,1131,1.65000,1.65000,1.65000,1.65000,3
20260709,1134,1.65025,1.65025,1.65025,1.65025,3
20260709,1138,1.64325,1.64325,1.63500,1.63500,7
20260709,1140,1.63500,1.64950,1.63500,1.64950,3
20260709,1143,1.63275,1.63500,1.63275,1.63325,5
20260709,1144,1.63325,1.63325,1.63000,1.63000,3
20260709,1159,1.62800,1.62800,1.62800,1.62800,0
20260709,1239,1.63475,1.63475,1.63475,1.63475,1
20260709,1250,1.62800,1.62800,1.62800,1.62800,1
20260709,1335,1.62800,1.62800,1.62800,1.62800,5
20260709,1354,1.62800,1.62800,1.62800,1.62800,2
20260709,1401,1.64450,1.64450,1.64450,1.64450,1
20260710,0708,1.62000,1.62000,1.62000,1.62000,1
20260710,0806,1.64975,1.64975,1.64975,1.64975,1
20260710,1159,1.63475,1.63475,1.63475,1.63475,0
20260713,0820,1.64975,1.64975,1.64975,1.64975,1
20260713,0843,1.62525,1.64950,1.62525,1.64950,2
20260713,0845,1.64325,1.64325,1.64325,1.64325,1
20260713,1159,1.64325,1.64325,1.64325,1.64325,0
20260714,1051,1.63300,1.63300,1.63300,1.63300,1
20260714,1141,1.64250,1.64250,1.64250,1.64250,1
20260714,1159,1.64250,1.64250,1.64250,1.64250,0
20260715,1044,1.65625,1.65625,1.65625,1.65625,1
20260715,1108,1.65225,1.65225,1.65225,1.65225,1
20260715,1138,1.64025,1.64025,1.64025,1.64025,1
20260715,1159,1.64025,1.64025,1.64025,1.64025,0
20260715,1326,1.64025,1.64025,1.64025,1.64025,1
20260715,1332,1.64025,1.64025,1.64025,1.64025,1
20260715,1351,1.65025,1.66000,1.65025,1.66000,3
20260715,1510,1.65050,1.65050,1.65050,1.65050,10
20260715,1736,1.65500,1.65500,1.65500,1.65500,1
20260716,0832,1.64525,1.64525,1.64525,1.64525,1
20260716,1132,1.64525,1.64525,1.64525,1.64525,3
20260716,1134,1.64525,1.64525,1.64525,1.64525,4
20260716,1152,1.64900,1.64900,1.64900,1.64900,1
20260716,1159,1.64900,1.64900,1.64900,1.64900,0