Date,Time,Open,High,Low,Close,Volume
20260114,1225,67473.20,67541.66,67471.71,67507.96,0
20260114,1230,67504.82,67558.98,67502.27,67524.63,0
20260114,1235,67524.14,67561.21,67522.46,67549.61,0
20260114,1240,67550.78,67556.45,67429.23,67438.22,0
20260114,1245,67435.84,67435.84,67312.70,67312.70,0
20260114,1250,67314.00,67342.95,67236.71,67335.66,0
20260114,1255,67337.47,67354.58,67327.41,67347.87,0
20260114,1300,67353.83,67429.30,67351.96,67422.73,0
20260114,1305,67423.33,67459.32,67412.77,67436.28,0
20260114,1310,67434.95,67442.75,67396.96,67429.38,0
20260114,1315,67428.27,67445.08,67413.06,67426.45,0
20260114,1320,67428.59,67465.75,67420.46,67461.48,0
20260114,1325,67464.78,67464.78,67431.94,67445.67,0
20260114,1330,67450.06,67460.00,67432.64,67437.03,0
20260114,1335,67435.17,67435.17,67395.74,67423.64,0
20260114,1340,67426.55,67426.55,67402.41,67416.52,0
20260114,1344,67416.11,67453.39,67413.13,67428.61,0
20260115,0829,67464.67,67464.67,67464.67,67464.67,0
20260115,0830,67464.67,67464.67,66982.49,67136.21,0
20260115,0835,67134.53,67375.89,67134.53,67300.86,0
20260115,0840,67291.97,67291.97,67072.55,67124.67,0
20260115,0845,67122.75,67290.67,67089.47,67249.42,0
20260115,0850,67263.39,67275.25,67109.35,67235.20,0
20260115,0855,67229.37,67314.45,67190.34,67190.34,0
20260115,0900,67188.53,67320.33,67171.17,67315.13,0
20260115,0905,67317.09,67647.25,67308.23,67596.50,0
20260115,0910,67584.80,67616.64,67429.88,67477.44,0
20260115,0915,67474.89,67474.89,67357.80,67458.22,0
20260115,0920,67453.42,67522.75,67406.97,67468.94,0
20260115,0925,67468.56,67586.14,67455.62,67575.56,0
20260115,0930,67566.89,67585.53,67389.39,67513.14,0
20260115,0935,67532.21,67553.05,67494.53,67507.25,0
20260115,0940,67507.81,67514.45,67452.95,67458.60,0
20260115,0945,67457.86,67457.86,67348.97,67364.24,0
20260115,0950,67369.42,67377.23,67297.98,67345.46,0
20260115,0955,67338.60,67342.46,67189.71,67254.13,0
20260115,1000,67255.91,67287.39,67241.85,67266.70,0
20260115,1005,67274.21,67325.00,67268.30,67286.42,0
20260115,1010,67291.09,67340.44,67291.09,67308.25,0
20260115,1015,67305.14,67438.84,67304.99,67393.24,0
20260115,1020,67392.86,67421.95,67363.87,67412.89,0
20260115,1025,67406.97,67407.49,67358.71,67395.03,0
20260115,1030,67394.78,67403.25,67342.89,67343.89,0
20260115,1035,67343.09,67360.50,67278.44,67354.87,0
20260115,1040,67354.77,67446.12,67351.53,67436.31,0
20260115,1045,67431.67,67453.77,67406.06,67445.14,0
20260115,1050,67434.03,67440.50,67396.03,67416.50,0
20260115,1055,67416.30,67426.96,67389.11,67389.11,0
20260115,1100,67386.48,67397.03,67345.41,67368.73,0
20260115,1105,67375.13,67424.42,67343.12,67350.61,0
20260115,1110,67350.05,67388.82,67341.37,67387.19,0
20260115,1115,67387.10,67443.81,67387.10,67407.45,0
20260115,1120,67406.14,67412.88,67365.13,67393.23,0
20260115,1125,67413.70,67431.10,67388.09,67397.34,0
20260115,1130,67396.37,67408.69,67298.69,67308.88,0
20260115,1135,67299.36,67317.05,67267.62,67277.44,0
20260115,1140,67276.21,67307.38,67275.53,67302.78,0
20260115,1145,67305.81,67318.70,67291.92,67313.92,0
20260115,1150,67318.10,67354.75,67303.95,67305.39,0
20260115,1155,67305.69,67334.35,67299.99,67328.34,0
20260115,1200,67330.45,67353.30,67314.06,67353.30,0
20260115,1205,67354.06,67429.96,67332.14,67393.53,0
20260115,1210,67391.53,67445.38,67364.12,67441.35,0
20260115,1215,67438.92,67528.74,67438.78,67505.89,0
20260115,1220,67518.16,67543.00,67435.91,67468.41,0
20260115,1225,67469.37,67512.03,67441.95,67468.42,0
20260115,1230,67455.98,67503.22,67455.14,67503.08,0
20260115,1235,67500.24,67545.46,67500.24,67541.38,0
20260115,1240,67538.81,67546.17,67493.61,67525.16,0
20260115,1245,67526.06,67549.05,67511.83,67546.67,0
20260115,1250,67546.11,67555.71,67512.07,67515.81,0
20260115,1255,67518.34,67532.53,67452.08,67453.25,0
20260115,1300,67454.53,67454.53,67367.23,67367.23,0
20260115,1305,67366.77,67367.67,67296.89,67298.25,0
20260115,1310,67299.10,67332.14,67286.10,67296.67,0
20260115,1315,67296.98,67311.62,67266.34,67266.34,0
20260115,1320,67268.99,67276.67,67215.50,67232.11,0
20260115,1325,67231.16,67264.24,67184.64,67189.38,0
20260115,1330,67192.27,67197.99,67118.94,67137.85,0
20260115,1335,67140.19,67169.67,66880.85,66880.85,0
20260115,1340,66876.67,66880.70,66686.36,66686.36,0
20260115,1344,66692.19,66692.19,66526.48,66575.02,0
20260116,0829,66632.72,66632.72,66632.72,66632.72,0
20260116,0830,66632.72,66663.28,66540.67,66578.62,0
20260116,0835,66592.27,66708.32,66573.77,66627.45,0
20260116,0840,66588.27,66601.52,66528.02,66552.30,0
20260116,0845,66547.49,66643.17,66532.32,66635.92,0
20260116,0850,66642.94,66669.03,66610.78,66622.25,0
20260116,0855,66619.67,66619.67,66511.55,66578.95,0
20260116,0900,66571.75,66682.28,66542.64,66621.63,0
20260116,0905,66631.39,66744.75,66631.39,66738.88,0
20260116,0910,66739.66,66833.50,66739.66,66802.74,0
20260116,0915,66826.92,66870.75,66789.64,66862.17,0
20260116,0920,66860.61,66885.64,66759.98,66775.85,0
20260116,0925,66759.05,66768.64,66648.88,66674.32,0
20260116,0930,66679.36,66716.33,66606.00,66648.30,0
20260116,0935,66646.57,66754.61,66630.05,66725.05,0
20260116,0940,66724.73,66771.50,66720.99,66763.63,0
20260116,0945,66764.83,66878.75,66761.14,66875.88,0
20260116,0950,66874.24,66919.74,66809.25,66862.00,0
20260116,0955,66860.87,66906.05,66803.92,66906.05,0
20260116,1000,66905.84,66968.72,66891.00,66958.02,0
20260116,1005,66958.39,66975.45,66878.74,66965.42,0
20260116,1010,66969.64,67044.74,66951.82,66959.42,0
20260116,1015,66958.22,67066.78,66958.22,67022.50,0
20260116,1020,67024.36,67065.89,67020.48,67042.85,0
20260116,1025,67045.44,67132.14,67045.14,67122.94,0
20260116,1030,67121.37,67140.82,66987.64,66987.64,0
20260116,1035,66984.77,67091.02,66982.30,67072.99,0
20260116,1040,67079.09,67130.25,67076.31,67083.17,0
20260116,1045,67080.89,67147.74,67080.53,67115.60,0
20260116,1050,67116.34,67147.92,67107.33,67131.02,0
20260116,1055,67135.03,67149.38,67115.22,67136.75,0
20260116,1100,67135.52,67143.37,67100.37,67118.10,0
20260116,1105,67120.13,67131.21,67084.71,67100.50,0
20260116,1110,67101.78,67121.70,67078.71,67078.71,0
20260116,1115,67081.49,67081.49,66992.38,66998.53,0
20260116,1120,66998.48,66998.70,66896.58,66961.48,0
20260116,1125,66958.24,66959.17,66904.14,66909.92,0
20260116,1130,66909.86,66924.67,66841.57,66849.64,0
20260116,1135,66875.17,66890.30,66850.66,66864.28,0
20260116,1140,66858.27,66858.75,66782.48,66792.86,0
20260116,1145,66795.11,66800.77,66749.58,66752.70,0
20260116,1150,66755.57,66829.35,66750.00,66805.87,0
20260116,1155,66800.17,66800.17,66765.27,66783.60,0
20260116,1200,66784.41,66784.41,66719.87,66759.50,0
20260116,1205,66760.70,66794.19,66709.05,66748.38,0
20260116,1210,66746.22,66783.16,66723.64,66777.34,0
20260116,1215,66779.92,66817.66,66779.92,66807.50,0
20260116,1220,66807.39,66811.96,66699.42,66711.71,0
20260116,1225,66704.87,66765.00,66704.67,66744.77,0
20260116,1230,66747.25,66828.56,66747.25,66780.88,0
20260116,1235,66784.52,66857.96,66782.21,66851.20,0
20260116,1240,66844.58,66899.91,66842.88,66897.53,0
20260116,1245,66895.85,66911.23,66767.32,66767.35,0
20260116,1250,66769.84,66830.80,66767.25,66816.75,0
20260116,1255,66818.53,66897.23,66818.53,66867.25,0
20260116,1300,66867.69,66871.31,66834.14,66853.78,0
20260116,1305,66851.19,66924.96,66850.59,66892.30,0
20260116,1310,66892.49,66901.95,66841.45,66845.12,0
20260116,1315,66863.81,66878.84,66853.99,66859.77,0
20260116,1320,66859.58,66903.64,66856.28,66884.57,0
20260116,1325,66887.47,66903.99,66874.34,66886.66,0
20260116,1330,66888.30,66936.07,66888.00,66912.06,0
20260116,1335,66915.97,66940.12,66867.52,66868.75,0
20260116,1340,66870.55,66923.13,66869.25,66907.99,0
20260116,1344,66904.72,66990.49,66891.53,66969.59,0
20260120,0829,67462.88,67462.88,67462.88,67462.88,0
20260120,0830,67462.88,67660.03,67385.10,67412.00,0
20260120,0835,67411.28,67431.86,67235.02,67362.70,0
20260120,0840,67345.60,67388.67,67279.10,67371.66,0
20260120,0845,67369.53,67369.53,66991.67,67021.06,0
20260120,0850,67024.17,67124.50,66960.20,67009.61,0
20260120,0855,67013.52,67065.19,66998.86,67017.94,0
20260120,0900,67014.94,67045.34,66983.87,67012.88,0
20260120,0905,66994.66,67019.70,66868.89,66940.09,0
20260120,0910,66940.00,67066.39,66875.09,67066.39,0
20260120,0915,67075.28,67194.27,66966.80,67009.59,0
20260120,0920,67009.59,67191.42,66996.09,67191.42,0
20260120,0925,67197.25,67305.28,67192.63,67265.92,0
20260120,0930,67265.52,67437.64,67257.80,67389.86,0
20260120,0935,67390.05,67390.05,67304.77,67337.00,0
20260120,0940,67337.57,67475.50,67337.57,67427.55,0
20260120,0945,67429.42,67456.94,67380.91,67381.81,0
20260120,0950,67379.38,67422.16,67317.53,67334.09,0
20260120,0955,67333.38,67346.42,67294.95,67337.63,0
20260120,1000,67337.44,67424.25,67335.66,67423.33,0
20260120,1005,67431.03,67506.45,67428.83,67495.60,0
20260120,1010,67495.83,67693.69,67470.05,67680.13,0
20260120,1015,67688.14,67768.02,67680.30,67762.38,0
20260120,1020,67763.24,67779.94,67680.78,67720.00,0
20260120,1025,67720.07,67853.10,67720.07,67802.97,0
20260120,1030,67801.19,67832.24,67789.73,67796.78,0
20260120,1035,67768.35,67825.72,67669.28,67708.19,0
20260120,1040,67706.78,67777.96,67705.11,67774.80,0
20260120,1045,67772.80,67790.94,67746.47,67760.38,0
20260120,1050,67762.53,67776.11,67696.48,67724.28,0
20260120,1055,67727.25,67838.95,67727.25,67794.61,0
20260120,1100,67804.94,67917.64,67804.94,67917.64,0
20260120,1105,67917.02,67928.25,67818.39,67818.82,0
20260120,1110,67819.72,67878.31,67813.19,67861.59,0
20260120,1115,67861.44,67943.89,67861.44,67917.77,0
20260120,1120,67917.39,67927.70,67844.11,67855.39,0
20260120,1125,67866.42,67866.42,67758.98,67781.60,0
20260120,1130,67780.92,67800.82,67636.85,67648.97,0
20260120,1135,67650.27,67696.42,67637.41,67683.78,0
20260120,1140,67697.38,67732.92,67668.80,67683.58,0
20260120,1145,67679.64,67714.30,67653.97,67682.50,0
20260120,1150,67674.32,67749.12,67672.02,67686.08,0
20260120,1155,67682.31,67689.83,67582.45,67598.78,0
20260120,1200,67592.46,67609.66,67533.89,67547.82,0
20260120,1205,67548.16,67597.20,67527.37,67588.81,0
20260120,1210,67588.20,67646.45,67587.30,67643.67,0
20260120,1215,67645.42,67657.98,67586.74,67634.61,0
20260120,1220,67635.80,67642.48,67614.42,67625.45,0
20260120,1225,67618.75,67655.81,67611.16,67627.80,0
20260120,1230,67620.25,67646.28,67587.69,67608.66,0
20260120,1235,67614.03,67635.86,67567.06,67601.39,0
20260120,1240,67601.09,67617.69,67534.89,67539.27,0
20260120,1245,67536.61,67538.99,67503.38,67504.55,0
20260120,1250,67499.98,67514.39,67481.53,67497.73,0
20260120,1255,67492.67,67517.14,67484.70,67486.33,0
20260120,1300,67486.63,67538.80,67455.89,67538.50,0
20260120,1305,67532.96,67618.85,67521.39,67558.25,0
20260120,1310,67584.72,67644.10,67551.22,67644.10,0
20260120,1315,67637.39,67650.50,67606.24,67648.81,0
20260120,1320,67640.12,67640.12,67594.28,67598.81,0
20260120,1325,67599.94,67665.41,67594.47,67646.27,0
20260120,1330,67649.35,67676.59,67613.16,67675.31,0
20260120,1335,67675.02,67676.52,67576.24,67617.19,0
20260120,1340,67617.27,67640.86,67590.83,67607.77,0
20260120,1344,67610.66,67635.94,67572.99,67578.92,0
20260121,0829,67735.27,67735.27,67735.27,67735.27,0
20260121,0830,67735.27,68374.96,67735.27,68323.00,0
20260121,0835,68308.03,68318.32,68168.83,68274.49,0
20260121,0840,68270.30,68448.25,68268.82,68336.25,0
20260121,0845,68351.75,68440.75,68351.75,68388.35,0
20260121,0850,68390.31,68475.17,68369.28,68465.58,0
20260121,0855,68477.17,68528.88,68434.91,68485.57,0
20260121,0900,68443.41,68552.67,68419.91,68525.16,0
20260121,0905,68537.03,68700.97,68520.12,68651.28,0
20260121,0910,68666.00,68688.86,68425.88,68516.41,0
20260121,0915,68515.95,68589.81,68467.78,68577.02,0
20260121,0920,68574.32,68596.59,68527.64,68570.62,0
20260121,0925,68573.95,68622.55,68570.28,68593.39,0
20260121,0930,68591.07,68612.98,68569.75,68591.70,0
20260121,0935,68607.14,68610.63,68512.41,68552.64,0
20260121,0940,68551.75,68576.44,68527.11,68567.37,0
20260121,0945,68566.39,68630.00,68532.53,68619.32,0
20260121,0950,68619.12,68761.20,68619.12,68713.41,0
20260121,0955,68722.25,68733.55,68596.56,68598.45,0
20260121,1000,68594.33,68626.21,68567.06,68568.95,0
20260121,1005,68568.81,68602.74,68480.19,68480.19,0
20260121,1010,68487.75,68490.42,68418.45,68418.74,0
20260121,1015,68429.39,68459.36,68367.56,68369.87,0
20260121,1020,68370.35,68370.35,68276.56,68337.57,0
20260121,1025,68334.30,68336.33,68229.21,68233.17,0
20260121,1030,68230.25,68234.94,68182.25,68188.89,0
20260121,1035,68186.91,68200.60,68155.70,68188.11,0
20260121,1040,68190.27,68218.14,68123.73,68127.14,0
20260121,1045,68133.06,68296.16,68131.62,68287.25,0
20260121,1050,68290.77,68303.17,68178.98,68235.45,0
20260121,1055,68236.22,68276.09,68220.45,68220.45,0
20260121,1100,68225.16,68242.25,68197.88,68215.99,0
20260121,1105,68218.67,68218.67,68036.39,68053.37,0
20260121,1110,68056.95,68082.02,68025.67,68035.73,0
20260121,1115,68033.30,68097.96,67986.60,68005.92,0
20260121,1120,68007.77,68092.97,68001.86,68081.00,0
20260121,1125,68081.33,68106.45,68054.80,68058.56,0
20260121,1130,68056.03,68089.99,67990.14,67990.14,0
20260121,1135,67989.45,68127.62,67989.45,68088.67,0
20260121,1140,68088.00,68142.00,68084.59,68119.78,0
20260121,1145,68116.32,68116.32,68008.67,68017.25,0
20260121,1150,68013.00,68068.53,67994.28,68037.69,0
20260121,1155,68038.08,68067.33,68009.41,68018.70,0
20260121,1200,68014.24,68035.17,67966.64,67966.64,0
20260121,1205,67958.19,67987.14,67957.50,67963.02,0
20260121,1210,67955.60,67974.17,67873.42,67898.92,0
20260121,1215,67900.50,67940.13,67884.06,67884.67,0
20260121,1220,67885.83,67936.16,67883.89,67928.20,0
20260121,1225,67933.60,67973.86,67907.50,67954.53,0
20260121,1230,67926.72,67979.55,67924.56,67959.33,0
20260121,1235,67958.80,67969.30,67893.84,67918.75,0
20260121,1240,67908.19,67978.07,67892.22,67974.42,0
20260121,1245,67974.85,67999.47,67938.14,67952.81,0
20260121,1250,67956.38,68033.64,67956.38,68031.48,0
20260121,1255,68030.77,68034.66,67944.53,68015.67,0
20260121,1300,68015.33,68035.39,67981.03,67985.64,0
20260121,1305,67989.10,67991.98,67948.88,67973.03,0
20260121,1310,67969.23,67986.03,67935.99,67941.20,0
20260121,1315,67939.32,67949.23,67922.33,67924.98,0
20260121,1320,67927.08,67972.28,67924.19,67969.21,0
20260121,1325,67968.47,68036.19,67956.64,68009.32,0
20260121,1330,68011.64,68025.22,67942.17,67970.23,0
20260121,1335,67983.30,67983.30,67921.22,67949.11,0
20260121,1340,67946.53,67969.92,67845.89,67965.73,0
20260121,1344,67954.62,67986.62,67899.24,67954.34,0
20260122,0829,67989.83,67989.83,67989.83,67989.83,0
20260122,0830,67989.83,68248.58,67964.97,68176.94,0
20260122,0835,68123.39,68278.28,68065.98,68160.59,0
20260122,0840,68164.42,68292.34,68149.98,68249.27,0
20260122,0845,68250.22,68278.00,68159.82,68169.91,0
20260122,0850,68167.67,68198.07,68128.72,68156.21,0
20260122,0855,68157.09,68175.75,68067.82,68067.82,0
20260122,0900,68023.36,68193.03,68023.36,68175.67,0
20260122,0905,68179.92,68210.67,68160.25,68171.37,0
20260122,0910,68161.06,68178.56,68136.64,68148.02,0
20260122,0915,68142.31,68216.16,68119.73,68215.56,0
20260122,0920,68214.36,68223.27,68111.57,68111.83,0
20260122,0925,68112.64,68231.11,68108.14,68200.38,0
20260122,0930,68202.86,68335.27,68182.02,68329.03,0
20260122,0935,68323.92,68438.52,68304.64,68428.45,0
20260122,0940,68431.19,68523.87,68392.47,68523.87,0
20260122,0945,68523.41,68575.86,68523.41,68563.87,0
20260122,0950,68563.44,68604.92,68499.31,68583.39,0
20260122,0955,68582.94,68583.97,68524.94,68532.39,0
20260122,1000,68533.73,68651.72,68533.73,68621.92,0
20260122,1005,68621.00,68721.17,68618.23,68685.53,0
20260122,1010,68696.07,68757.80,68694.39,68753.59,0
20260122,1015,68758.58,68772.89,68744.24,68754.87,0
20260122,1020,68751.13,68779.73,68745.39,68762.70,0
20260122,1025,68754.60,68799.70,68750.91,68761.80,0
20260122,1030,68755.25,68755.25,68694.50,68696.25,0
20260122,1035,68686.92,68711.24,68599.84,68599.84,0
20260122,1040,68600.34,68631.47,68584.73,68613.92,0
20260122,1045,68605.30,68605.38,68467.13,68479.35,0
20260122,1050,68479.38,68504.27,68455.70,68466.83,0
20260122,1055,68456.42,68481.39,68438.72,68463.12,0
20260122,1100,68475.70,68509.62,68473.56,68501.02,0
20260122,1105,68507.60,68556.82,68477.44,68541.71,0
20260122,1110,68544.45,68580.57,68449.64,68458.36,0
20260122,1115,68459.97,68486.35,68430.14,68441.28,0
20260122,1120,68440.63,68451.16,68361.03,68365.55,0
20260122,1125,68365.52,68368.17,68278.30,68323.13,0
20260122,1130,68307.88,68431.99,68306.07,68431.99,0
20260122,1135,68431.88,68436.03,68349.12,68349.12,0
20260122,1140,68346.91,68383.48,68339.44,68357.45,0
20260122,1145,68352.48,68353.77,68283.52,68328.69,0
20260122,1150,68323.97,68341.62,68293.23,68293.23,0
20260122,1155,68288.00,68340.49,68234.20,68330.94,0
20260122,1200,68321.37,68552.57,68303.42,68392.53,0
20260122,1205,68388.56,68459.89,68381.10,68409.42,0
20260122,1210,68401.89,68418.05,68316.42,68316.42,0
20260122,1215,68304.14,68410.85,68298.63,68406.13,0
20260122,1220,68411.99,68414.03,68330.64,68368.14,0
20260122,1225,68364.85,68373.09,68296.17,68318.91,0
20260122,1230,68325.64,68325.64,68268.20,68304.00,0
20260122,1235,68307.05,68311.64,68269.07,68302.32,0
20260122,1240,68302.12,68381.47,68268.69,68381.47,0
20260122,1245,68382.37,68395.00,68331.28,68350.89,0
20260122,1250,68355.94,68453.41,68351.14,68403.73,0
20260122,1255,68405.89,68428.73,68369.74,68377.67,0
20260122,1300,68371.56,68409.62,68356.39,68396.50,0
20260122,1305,68394.78,68454.37,68386.00,68424.17,0
20260122,1310,68420.27,68441.59,68389.39,68410.37,0
20260122,1315,68410.37,68414.02,68375.35,68380.20,0
20260122,1320,68380.89,68395.37,68345.62,68346.44,0
20260122,1325,68343.85,68353.58,68316.48,68331.28,0
20260122,1330,68333.83,68391.17,68300.82,68310.39,0
20260122,1335,68309.35,68342.05,68305.58,68329.64,0
20260122,1340,68328.59,68361.73,68300.64,68357.42,0
20260122,1344,68357.53,68365.23,68274.77,68282.83,0
20260123,0829,68438.86,68438.86,68438.86,68438.86,0
20260123,0830,68438.86,68438.86,68081.16,68117.16,0
20260123,0835,68107.89,68107.89,67952.78,68002.13,0
20260123,0840,67993.84,68181.73,67977.99,68158.89,0
20260123,0845,68193.72,68225.52,68166.58,68204.71,0
20260123,0850,68208.91,68259.95,68158.37,68166.49,0
20260123,0855,68177.20,68359.30,68177.20,68314.56,0
20260123,0900,68311.34,68369.50,68198.37,68321.20,0
20260123,0905,68327.47,68431.19,68326.30,68356.12,0
20260123,0910,68350.34,68377.35,68298.00,68363.31,0
20260123,0915,68360.49,68360.49,68219.23,68258.84,0
20260123,0920,68257.45,68368.80,68257.00,68343.45,0
20260123,0925,68342.14,68356.75,68310.80,68321.70,0
20260123,0930,68319.95,68327.16,68245.75,68314.23,0
20260123,0935,68312.27,68348.78,68277.34,68345.13,0
20260123,0940,68343.89,68439.36,68335.80,68386.42,0
20260123,0945,68390.07,68466.03,68386.63,68431.66,0
20260123,0950,68434.14,68532.42,68408.70,68514.52,0
20260123,0955,68512.39,68512.39,68468.95,68476.46,0
20260123,1000,68480.14,68517.72,68480.14,68505.53,0
20260123,1005,68507.64,68509.91,68438.89,68450.11,0
20260123,1010,68455.56,68523.17,68325.21,68325.21,0
20260123,1015,68322.52,68325.82,68186.25,68187.53,0
20260123,1020,68182.03,68193.94,68051.22,68094.86,0
20260123,1025,68093.07,68107.87,68003.47,68037.55,0
20260123,1030,68034.49,68034.49,67910.36,67960.96,0
20260123,1035,67952.82,67953.50,67873.17,67930.32,0
20260123,1040,67930.17,67943.52,67851.00,67864.71,0
20260123,1045,67875.95,67886.67,67813.42,67854.02,0
20260123,1050,67851.00,67867.64,67803.25,67811.00,0
20260123,1055,67811.57,67848.38,67794.86,67842.75,0
20260123,1100,67842.78,67868.03,67822.33,67851.28,0
20260123,1105,67847.35,67868.14,67815.39,67849.84,0
20260123,1110,67846.50,67940.03,67831.59,67937.92,0
20260123,1115,67937.70,67945.60,67701.36,67721.89,0
20260123,1120,67715.03,67715.03,67565.73,67565.73,0
20260123,1125,67560.94,67615.25,67548.91,67610.61,0
20260123,1130,67614.11,67616.22,67559.88,67584.81,0
20260123,1135,67580.33,67598.07,67493.56,67518.80,0
20260123,1140,67513.62,67596.05,67510.69,67579.75,0
20260123,1145,67575.28,67626.49,67562.49,67626.49,0
20260123,1150,67626.11,67628.83,67587.25,67591.77,0
20260123,1155,67593.10,67624.59,67503.23,67508.34,0
20260123,1200,67509.78,67619.55,67509.78,67618.92,0
20260123,1205,67618.48,67698.88,67618.05,67691.82,0
20260123,1210,67701.33,67722.28,67677.83,67709.36,0
20260123,1215,67711.61,67735.19,67666.92,67735.19,0
20260123,1220,67734.02,67771.85,67708.13,67722.95,0
20260123,1225,67720.47,67763.66,67720.47,67749.62,0
20260123,1230,67750.80,67752.10,67700.63,67701.41,0
20260123,1235,67701.25,67758.92,67694.00,67758.92,0
20260123,1240,67757.81,67771.50,67742.03,67742.03,0
20260123,1245,67739.53,67739.53,67685.67,67690.14,0
20260123,1250,67691.17,67726.23,67691.17,67702.32,0
20260123,1255,67702.41,67708.17,67657.95,67665.41,0
20260123,1300,67670.03,67673.47,67630.89,67665.95,0
20260123,1305,67661.16,67709.73,67658.53,67687.69,0
20260123,1310,67679.00,67709.62,67679.00,67707.07,0
20260123,1315,67706.85,67746.03,67702.13,67736.94,0
20260123,1320,67739.64,67756.85,67728.41,67730.25,0
20260123,1325,67730.33,67730.33,67699.20,67717.23,0
20260123,1330,67717.32,67736.88,67682.92,67720.12,0
20260123,1335,67720.39,67775.92,67716.25,67775.92,0
20260123,1340,67780.73,67819.37,67752.57,67819.37,0
20260123,1344,67821.12,67891.60,67809.11,67867.97,0
20260127,0829,68612.72,68612.72,68612.72,68612.72,0
20260127,0830,68612.72,69255.14,68612.72,69075.75,0
20260127,0835,68912.62,68985.81,68536.25,68550.82,0
20260127,0840,68566.35,68578.82,68351.82,68386.42,0
20260127,0845,68369.23,68784.78,68369.23,68668.63,0
20260127,0850,68690.78,68819.91,68649.25,68803.23,0
20260127,0855,68761.53,68867.28,68678.50,68767.62,0
20260127,0900,68730.97,68803.38,68632.53,68662.27,0
20260127,0905,68664.61,68664.61,68563.44,68595.30,0
20260127,0910,68595.19,68609.70,68505.94,68577.08,0
20260127,0915,68561.95,68617.03,68540.95,68603.96,0
20260127,0920,68611.92,68633.89,68597.56,68626.94,0
20260127,0925,68636.25,68653.87,68586.24,68645.32,0
20260127,0930,68659.22,68824.34,68659.22,68782.17,0
20260127,0935,68779.60,68935.74,68779.60,68935.74,0
20260127,0940,68932.81,68984.75,68898.81,68983.72,0
20260127,0945,68980.37,69074.31,68980.37,69045.94,0
20260127,0950,69045.16,69087.62,69023.55,69074.27,0
20260127,0955,69076.45,69079.21,68941.39,68955.05,0
20260127,1000,68954.42,69031.85,68952.64,69014.02,0
20260127,1005,69014.75,69038.00,68940.96,69007.37,0
20260127,1010,69011.89,69075.28,69010.92,69033.78,0
20260127,1015,69042.41,69044.77,68971.13,69022.52,0
20260127,1020,69024.50,69078.17,68997.74,69033.70,0
20260127,1025,69035.78,69077.45,69015.71,69077.45,0
20260127,1030,69080.33,69080.33,68983.92,69012.35,0
20260127,1035,69012.78,69022.52,68956.52,68978.10,0
20260127,1040,68978.25,68978.25,68912.25,68924.62,0
20260127,1045,68924.25,68936.89,68876.64,68887.59,0
20260127,1050,68887.70,68905.08,68873.25,68874.05,0
20260127,1055,68874.35,68903.13,68831.38,68855.58,0
20260127,1100,68854.84,68864.77,68779.16,68800.50,0
20260127,1105,68800.92,68804.30,68735.21,68742.89,0
20260127,1110,68742.39,68746.91,68673.39,68681.72,0
20260127,1115,68684.77,68762.55,68684.77,68760.12,0
20260127,1120,68762.62,68812.08,68749.25,68766.49,0
20260127,1125,68765.42,68793.75,68740.83,68755.00,0
20260127,1130,68756.92,68763.03,68703.25,68714.99,0
20260127,1135,68705.64,68705.64,68641.39,68657.24,0
20260127,1140,68654.39,68709.39,68652.03,68684.34,0
20260127,1145,68683.72,68717.42,68658.89,68708.42,0
20260127,1150,68712.59,68719.22,68644.37,68670.37,0
20260127,1155,68672.13,68689.14,68597.48,68625.28,0
20260127,1200,68627.05,68688.89,68615.31,68625.81,0
20260127,1205,68628.08,68680.25,68618.07,68663.88,0
20260127,1210,68664.11,68679.56,68622.39,68649.82,0
20260127,1215,68651.92,68651.92,68602.06,68613.52,0
20260127,1220,68620.84,68646.47,68612.17,68624.36,0
20260127,1225,68626.80,68658.97,68617.83,68656.28,0
20260127,1230,68653.78,68678.16,68634.62,68655.67,0
20260127,1235,68654.86,68685.09,68646.06,68654.58,0
20260127,1240,68654.71,68679.00,68635.59,68641.33,0
20260127,1245,68644.44,68678.58,68631.55,68644.46,0
20260127,1250,68644.14,68645.34,68562.17,68565.75,0
20260127,1255,68566.37,68580.00,68540.75,68565.74,0
20260127,1300,68565.75,68565.75,68505.39,68546.45,0
20260127,1305,68549.94,68585.59,68532.71,68547.85,0
20260127,1310,68555.61,68557.89,68489.96,68518.25,0
20260127,1315,68524.69,68524.69,68471.96,68479.32,0
20260127,1320,68480.30,68598.74,68480.30,68598.74,0
20260127,1325,68591.70,68603.44,68523.48,68603.44,0
20260127,1330,68603.89,68619.08,68561.74,68596.09,0
20260127,1335,68593.56,68625.89,68590.98,68593.69,0
20260127,1340,68589.71,68605.61,68569.23,68595.30,0
20260127,1344,68597.46,68716.58,68566.06,68716.58,0
20260128,0829,69073.56,69073.56,69073.56,69073.56,0
20260128,0830,69073.56,69265.02,69038.62,69255.10,0
20260128,0835,69252.61,69427.30,69252.61,69397.10,0
20260128,0840,69397.10,69503.31,69397.10,69464.75,0
20260128,0845,69480.64,69708.58,69480.64,69541.81,0
20260128,0850,69539.52,69666.44,69539.09,69666.44,0
20260128,0855,69666.44,69668.59,69619.14,69626.17,0
20260128,0900,69630.71,69630.71,69492.02,69503.59,0
20260128,0905,69501.33,69571.97,69377.84,69397.52,0
20260128,0910,69398.58,69426.00,69296.34,69323.48,0
20260128,0915,69334.53,69360.46,69296.67,69349.16,0
20260128,0920,69346.38,69451.55,69345.42,69425.84,0
20260128,0925,69425.91,69425.91,69262.62,69266.84,0
20260128,0930,69277.25,69407.53,69277.25,69352.25,0
20260128,0935,69356.56,69358.56,69281.56,69287.25,0
20260128,0940,69288.36,69399.92,69287.28,69383.73,0
20260128,0945,69383.35,69479.00,69383.35,69465.45,0
20260128,0950,69461.70,69492.35,69380.42,69394.46,0
20260128,0955,69394.61,69416.17,69368.71,69371.08,0
20260128,1000,69368.75,69421.88,69350.13,69404.06,0
20260128,1005,69396.22,69401.71,69347.75,69350.53,0
20260128,1010,69349.34,69449.34,69332.27,69439.57,0
20260128,1015,69440.94,69505.31,69439.09,69479.78,0
20260128,1020,69485.42,69492.08,69320.95,69344.30,0
20260128,1025,69344.03,69347.12,69250.98,69284.83,0
20260128,1030,69287.48,69337.74,69271.86,69337.74,0
20260128,1035,69343.25,69359.53,69326.82,69341.96,0
20260128,1040,69344.60,69371.28,69280.70,69281.50,0
20260128,1045,69283.42,69298.89,69240.78,69286.70,0
20260128,1050,69280.57,69314.16,69254.56,69254.56,0
20260128,1055,69257.64,69292.77,69234.08,69257.45,0
20260128,1100,69258.17,69324.17,69256.53,69323.84,0
20260128,1105,69328.58,69380.47,69311.78,69379.63,0
20260128,1110,69387.45,69479.63,69385.74,69460.25,0
20260128,1115,69458.14,69479.75,69441.67,69463.32,0
20260128,1120,69463.22,69557.46,69463.22,69552.74,0
20260128,1125,69553.30,69582.11,69527.07,69577.50,0
20260128,1130,69579.32,69603.23,69553.35,69592.61,0
20260128,1135,69589.78,69610.08,69564.28,69595.14,0
20260128,1140,69596.03,69627.97,69586.63,69617.56,0
20260128,1145,69621.31,69625.34,69586.83,69605.36,0
20260128,1150,69601.95,69626.24,69572.92,69592.50,0
20260128,1155,69596.52,69702.69,69596.52,69674.52,0
20260128,1200,69666.62,69735.03,69666.62,69716.74,0
20260128,1205,69716.46,69738.77,69684.52,69697.78,0
20260128,1210,69698.60,69873.58,69698.60,69846.75,0
20260128,1215,69844.47,69847.62,69800.11,69810.84,0
20260128,1220,69814.44,69834.73,69762.19,69791.64,0
20260128,1225,69790.85,69855.89,69790.85,69819.36,0
20260128,1230,69818.98,69850.47,69687.45,69690.50,0
20260128,1235,69685.75,69685.75,69562.49,69590.64,0
20260128,1240,69589.36,69657.32,69570.17,69644.62,0
20260128,1245,69653.10,69653.53,69587.17,69625.81,0
20260128,1250,69636.28,69642.75,69618.38,69632.53,0
20260128,1255,69626.84,69666.23,69620.60,69642.64,0
20260128,1300,69645.82,69648.03,69604.56,69608.39,0
20260128,1305,69601.42,69617.19,69593.31,69599.53,0
20260128,1310,69599.92,69640.07,69577.24,69631.14,0
20260128,1315,69633.50,69654.23,69617.42,69652.08,0
20260128,1320,69651.99,69679.50,69650.19,69673.06,0
20260128,1325,69670.62,69686.92,69622.53,69652.47,0
20260128,1330,69654.98,69691.82,69578.28,69620.91,0
20260128,1335,69624.50,69658.75,69587.59,69624.41,0
20260128,1340,69624.10,69635.49,69573.03,69586.09,0
20260128,1344,69588.35,69667.99,69556.17,69614.69,0
20260129,0829,70297.85,70297.85,70297.85,70297.85,0
20260129,0830,70297.85,70411.46,70164.47,70382.67,0
20260129,0835,70393.14,70444.03,70210.00,70248.50,0
20260129,0840,70243.78,70404.63,70243.78,70355.67,0
20260129,0845,70341.82,70482.42,70255.53,70279.91,0
20260129,0850,70279.34,70292.28,69969.60,69969.60,0
20260129,0855,69977.78,69985.27,69767.36,69777.35,0
20260129,0900,69776.25,69842.73,69595.38,69595.38,0
20260129,0905,69598.92,69664.00,69539.64,69582.41,0
20260129,0910,69585.75,69616.19,69525.41,69560.58,0
20260129,0915,69560.73,69634.33,69539.64,69611.30,0
20260129,0920,69604.17,69700.63,69547.39,69576.17,0
20260129,0925,69574.24,69603.00,69369.49,69408.85,0
20260129,0930,69405.53,69537.09,69405.53,69508.99,0
20260129,0935,69504.55,69505.42,69367.83,69386.94,0
20260129,0940,69380.67,69386.03,69196.44,69214.20,0
20260129,0945,69212.10,69294.05,69186.21,69271.89,0
20260129,0950,69273.67,69283.38,69164.75,69170.14,0
20260129,0955,69175.42,69219.69,69133.02,69144.37,0
20260129,1000,69143.85,69174.39,69110.13,69169.23,0
20260129,1005,69168.08,69206.57,69033.52,69048.50,0
20260129,1010,69052.13,69280.14,69042.70,69280.14,0
20260129,1015,69287.50,69406.86,69287.50,69369.06,0
20260129,1020,69364.89,69369.59,69213.42,69368.16,0
20260129,1025,69370.96,69402.39,69334.36,69357.00,0
20260129,1030,69365.86,69573.50,69365.86,69502.87,0
20260129,1035,69497.98,69497.98,69364.11,69366.64,0
20260129,1040,69367.13,69457.64,69357.00,69453.16,0
20260129,1045,69454.09,69529.89,69454.09,69485.83,0
20260129,1050,69485.08,69526.47,69472.42,69525.72,0
20260129,1055,69525.84,69614.30,69521.94,69614.30,0
20260129,1100,69608.39,69628.47,69560.42,69617.53,0
20260129,1105,69617.08,69666.06,69615.75,69647.25,0
20260129,1110,69647.27,69785.91,69647.27,69771.81,0
20260129,1115,69772.45,69945.06,69747.88,69933.06,0
20260129,1120,69931.89,69941.74,69874.59,69916.57,0
20260129,1125,69922.08,69949.03,69837.89,69878.00,0
20260129,1130,69878.30,69931.87,69867.28,69906.73,0
20260129,1135,69903.85,69969.52,69885.45,69951.11,0
20260129,1140,69953.17,69968.86,69888.12,69923.96,0
20260129,1145,69924.42,69932.00,69896.64,69902.78,0
20260129,1150,69905.19,69912.38,69865.89,69879.46,0
20260129,1155,69878.67,69895.77,69855.27,69865.03,0
20260129,1200,69868.63,69871.72,69737.78,69796.55,0
20260129,1205,69797.57,69903.77,69791.47,69877.60,0
20260129,1210,69876.50,69881.41,69802.42,69802.42,0
20260129,1215,69804.55,69804.55,69751.21,69775.67,0
20260129,1220,69772.32,69792.59,69721.67,69723.64,0
20260129,1225,69724.31,69725.80,69681.12,69687.35,0
20260129,1230,69687.23,69725.44,69644.52,69710.94,0
20260129,1235,69707.25,69803.95,69681.73,69785.22,0
20260129,1240,69785.10,69785.55,69712.84,69712.84,0
20260129,1245,69714.23,69820.69,69714.23,69732.64,0
20260129,1250,69736.03,69764.66,69679.57,69724.30,0
20260129,1255,69720.73,69738.27,69686.17,69689.16,0
20260129,1300,69687.02,69687.02,69629.45,69673.20,0
20260129,1305,69672.55,69693.17,69646.63,69685.41,0
20260129,1310,69680.33,69680.33,69603.92,69605.32,0
20260129,1315,69605.61,69611.64,69548.52,69582.06,0
20260129,1320,69585.98,69621.69,69547.77,69617.49,0
20260129,1325,69583.34,69584.94,69532.74,69560.06,0
20260129,1330,69561.44,69653.95,69561.44,69647.59,0
20260129,1335,69648.87,69707.42,69640.85,69658.82,0
20260129,1340,69656.38,69658.28,69566.63,69591.36,0
20260129,1344,69592.38,69607.35,69484.67,69551.47,0
20260130,0829,69190.03,69190.03,69190.03,69190.03,0
20260130,0830,69190.03,69190.03,68648.22,68734.96,0
20260130,0835,68726.98,68917.59,68656.92,68801.63,0
20260130,0840,68805.25,68861.92,68714.80,68750.12,0
20260130,0845,68731.70,68763.75,68652.74,68725.85,0
20260130,0850,68723.97,68777.39,68637.28,68741.34,0
20260130,0855,68740.89,68777.62,68551.99,68553.63,0
20260130,0900,68555.67,68592.47,68528.05,68549.96,0
20260130,0905,68526.28,68526.28,68383.41,68423.63,0
20260130,0910,68423.95,68475.38,68350.46,68472.34,0
20260130,0915,68482.22,68550.58,68477.12,68486.13,0
20260130,0920,68486.10,68505.14,68432.16,68459.78,0
20260130,0925,68453.86,68463.37,68409.21,68458.09,0
20260130,0930,68459.48,68574.83,68459.48,68507.72,0
20260130,0935,68503.13,68540.32,68467.87,68494.85,0
20260130,0940,68492.83,68538.38,68450.44,68482.57,0
20260130,0945,68479.49,68535.17,68470.97,68505.14,0
20260130,0950,68488.11,68505.09,68460.27,68460.27,0
20260130,0955,68469.80,68503.38,68387.59,68413.99,0
20260130,1000,68407.08,68410.60,68341.91,68385.35,0
20260130,1005,68375.55,68382.44,68321.08,68321.08,0
20260130,1010,68325.67,68338.14,68293.58,68338.14,0
20260130,1015,68337.28,68355.89,68263.64,68313.66,0
20260130,1020,68315.00,68341.57,68300.82,68314.74,0
20260130,1025,68315.86,68431.75,68315.86,68408.22,0
20260130,1030,68398.96,68442.24,68355.95,68413.59,0
20260130,1035,68410.66,68443.02,68383.89,68409.91,0
20260130,1040,68409.89,68416.57,68310.97,68312.84,0
20260130,1045,68311.21,68323.92,68277.87,68303.55,0
20260130,1050,68304.35,68307.35,68272.42,68305.42,0
20260130,1055,68301.67,68306.21,68208.16,68208.16,0
20260130,1100,68201.06,68234.75,68187.50,68222.34,0
20260130,1105,68224.13,68224.13,68078.03,68126.24,0
20260130,1110,68126.57,68198.25,68125.39,68197.16,0
20260130,1115,68199.02,68290.89,68188.28,68269.48,0
20260130,1120,68264.47,68291.24,68253.17,68270.59,0
20260130,1125,68271.53,68272.95,68224.50,68226.67,0
20260130,1130,68226.85,68263.78,68217.02,68235.52,0
20260130,1135,68241.11,68252.89,68222.74,68234.09,0
20260130,1140,68229.36,68339.24,68219.73,68306.14,0
20260130,1145,68304.67,68309.28,68260.39,68264.38,0
20260130,1150,68261.10,68261.10,68121.94,68122.86,0
20260130,1155,68123.09,68133.35,68081.77,68122.20,0
20260130,1200,68115.91,68123.21,68059.71,68102.37,0
20260130,1205,68104.12,68137.50,68034.50,68037.77,0
20260130,1210,68038.92,68101.21,68033.88,68049.61,0
20260130,1215,68050.25,68050.25,67964.88,67979.12,0
20260130,1220,67981.17,67990.39,67927.42,67931.92,0
20260130,1225,67931.36,67991.60,67926.98,67974.95,0
20260130,1230,67971.86,67977.00,67849.28,67849.45,0
20260130,1235,67851.69,67851.98,67735.53,67744.56,0
20260130,1240,67743.08,67792.19,67713.45,67745.23,0
20260130,1245,67742.64,67791.37,67674.97,67789.62,0
20260130,1250,67792.19,67864.07,67765.89,67852.12,0
20260130,1255,67851.70,67999.23,67851.70,67945.66,0
20260130,1300,67944.34,67958.16,67853.98,67878.13,0
20260130,1305,67878.92,68004.81,67797.96,67798.39,0
20260130,1310,67797.91,67946.67,67797.91,67918.16,0
20260130,1315,67916.17,67938.36,67866.03,67893.03,0
20260130,1320,67890.77,67910.11,67841.73,67874.82,0
20260130,1325,67883.80,67933.81,67837.17,67837.17,0
20260130,1330,67841.86,67841.86,67796.14,67798.13,0
20260130,1335,67801.47,67814.42,67751.25,67786.22,0
20260130,1340,67788.59,67932.25,67787.89,67893.05,0
20260130,1344,67892.63,67899.78,67802.46,67860.47,0
20260203,0829,68001.12,68001.12,68001.12,68001.12,0
20260203,0830,68001.12,69102.52,68001.12,69038.39,0
20260203,0835,69045.00,69142.13,68916.45,69140.30,0
20260203,0840,69129.16,69196.80,68978.75,69050.06,0
20260203,0845,69048.92,69469.10,69041.36,69469.10,0
20260203,0850,69479.83,69790.45,69457.37,69788.46,0
20260203,0855,69777.70,69787.59,69510.17,69534.22,0
20260203,0900,69505.73,69591.75,69465.87,69516.55,0
20260203,0905,69511.17,69581.25,69402.25,69436.60,0
20260203,0910,69432.63,69432.63,69250.17,69310.80,0
20260203,0915,69332.89,69401.83,69326.00,69377.57,0
20260203,0920,69377.09,69508.74,69360.94,69461.98,0
20260203,0925,69462.17,69503.82,69402.09,69427.86,0
20260203,0930,69427.23,69461.53,69339.36,69461.53,0
20260203,0935,69457.30,69520.66,69380.56,69420.48,0
20260203,0940,69427.58,69465.59,69408.70,69409.88,0
20260203,0945,69405.96,69501.00,69391.85,69475.80,0
20260203,0950,69480.61,69513.52,69462.91,69462.91,0
20260203,0955,69462.91,69522.23,69453.57,69453.57,0
20260203,1000,69454.89,69580.41,69453.48,69540.09,0
20260203,1005,69541.06,69696.56,69541.06,69662.28,0
20260203,1010,69668.06,69807.08,69668.03,69787.07,0
20260203,1015,69775.94,69880.38,69753.17,69880.38,0
20260203,1020,69881.97,69986.00,69872.58,69981.23,0
20260203,1025,69982.14,70111.74,69948.56,70006.42,0
20260203,1030,70015.23,70041.95,69886.03,69896.89,0
20260203,1035,69893.91,69950.88,69858.88,69858.88,0
20260203,1040,69862.70,69882.39,69796.23,69796.23,0
20260203,1045,69795.49,69795.85,69718.17,69752.07,0
20260203,1050,69757.82,69812.77,69720.96,69760.67,0
20260203,1055,69765.88,69818.63,69671.09,69671.09,0
20260203,1100,69658.17,69658.17,69517.78,69536.39,0
20260203,1105,69534.42,69604.02,69472.63,69473.97,0
20260203,1110,69468.55,69551.70,69455.91,69545.61,0
20260203,1115,69539.49,69549.52,69389.67,69406.75,0
20260203,1120,69390.56,69397.27,69324.36,69378.94,0
20260203,1125,69378.57,69406.86,69287.36,69287.36,0
20260203,1130,69283.21,69294.12,69202.28,69260.25,0
20260203,1135,69254.28,69297.31,69238.94,69251.17,0
20260203,1140,69247.30,69247.30,69084.78,69111.89,0
20260203,1145,69111.89,69182.88,69083.39,69152.63,0
20260203,1150,69147.92,69217.67,69112.49,69217.67,0
20260203,1155,69194.84,69214.44,69174.21,69185.36,0
20260203,1200,69192.36,69251.89,69185.49,69199.42,0
20260203,1205,69192.58,69304.19,69186.60,69271.39,0
20260203,1210,69273.42,69365.96,69268.24,69279.48,0
20260203,1215,69281.92,69358.67,69234.38,69258.78,0
20260203,1220,69258.44,69284.06,69139.53,69191.14,0
20260203,1225,69190.85,69193.20,69022.78,69022.78,0
20260203,1230,69033.59,69104.89,69019.00,69064.57,0
20260203,1235,69064.70,69140.47,69060.67,69109.42,0
20260203,1240,69109.42,69168.17,69104.05,69165.23,0
20260203,1245,69169.89,69297.63,69166.47,69297.63,0
20260203,1250,69299.88,69357.27,69297.59,69340.00,0
20260203,1255,69340.41,69404.46,69334.88,69379.21,0
20260203,1300,69376.75,69388.83,69328.59,69357.91,0
20260203,1305,69363.94,69415.31,69363.94,69390.84,0
20260203,1310,69389.69,69459.13,69378.92,69428.84,0
20260203,1315,69426.19,69526.62,69426.19,69526.62,0
20260203,1320,69520.41,69528.03,69416.82,69416.82,0
20260203,1325,69415.53,69415.53,69358.97,69392.78,0
20260203,1330,69397.99,69401.46,69351.84,69369.94,0
20260203,1335,69369.59,69381.28,69306.52,69307.20,0
20260203,1340,69306.28,69341.19,69288.57,69321.73,0
20260203,1344,69325.52,69430.14,69300.83,69367.17,0
20260204,0829,69888.56,69888.56,69888.56,69888.56,0
20260204,0830,69888.56,69888.56,69627.49,69728.58,0
20260204,0835,69730.05,69783.14,69444.67,69515.24,0
20260204,0840,69515.09,69545.62,69407.72,69535.75,0
20260204,0845,69543.84,69686.17,69531.92,69649.78,0
20260204,0850,69641.17,69643.53,69329.78,69333.83,0
20260204,0855,69329.62,69634.84,69328.03,69573.92,0
20260204,0900,69575.71,69608.87,69476.03,69598.98,0
20260204,0905,69605.80,69615.09,69514.72,69605.82,0
20260204,0910,69630.77,69723.42,69610.34,69678.66,0
20260204,0915,69677.28,69716.22,69615.23,69615.23,0
20260204,0920,69613.34,69652.72,69570.75,69600.57,0
20260204,0925,69599.52,69612.89,69503.52,69519.49,0
20260204,0930,69527.37,69592.95,69329.00,69329.00,0
20260204,0935,69335.78,69357.75,69170.64,69319.52,0
20260204,0940,69321.98,69484.50,69321.98,69484.28,0
20260204,0945,69496.28,69529.45,69421.60,69500.69,0
20260204,0950,69501.38,69520.84,69411.39,69519.87,0
20260204,0955,69516.41,69615.14,69494.17,69528.91,0
20260204,1000,69513.74,69550.71,69442.67,69454.39,0
20260204,1005,69457.11,69479.09,69247.20,69247.20,0
20260204,1010,69248.78,69248.78,68979.62,69007.25,0
20260204,1015,69006.28,69026.19,68944.11,68975.99,0
20260204,1020,68975.94,69063.87,68959.78,68990.89,0
20260204,1025,68990.34,69024.58,68963.06,69016.42,0
20260204,1030,69016.45,69048.36,68951.25,68999.78,0
20260204,1035,68992.80,69041.28,68983.84,69035.11,0
20260204,1040,69030.07,69040.44,68968.50,69004.39,0
20260204,1045,69012.60,69089.53,68994.98,69063.61,0
20260204,1050,69071.59,69313.69,69071.00,69313.69,0
20260204,1055,69309.95,69389.50,69280.64,69280.64,0
20260204,1100,69263.52,69263.52,69101.81,69132.89,0
20260204,1105,69132.36,69132.36,69014.03,69015.92,0
20260204,1110,69015.62,69032.23,68958.37,68998.11,0
20260204,1115,68991.81,68994.50,68895.89,68906.25,0
20260204,1120,68915.14,69016.71,68915.14,69011.10,0
20260204,1125,69012.91,69014.94,68872.60,68894.09,0
20260204,1130,68893.14,68909.60,68761.62,68779.23,0
20260204,1135,68779.67,68807.34,68755.20,68755.20,0
20260204,1140,68767.98,68770.56,68687.03,68712.63,0
20260204,1145,68709.28,68720.47,68603.11,68653.10,0
20260204,1150,68651.46,68667.42,68580.50,68580.50,0
20260204,1155,68572.13,68627.38,68497.03,68511.23,0
20260204,1200,68509.25,68517.35,68446.47,68494.46,0
20260204,1205,68494.74,68518.25,68435.98,68435.98,0
20260204,1210,68433.80,68435.57,68334.30,68351.59,0
20260204,1215,68351.97,68400.53,68340.97,68358.66,0
20260204,1220,68355.96,68416.33,68342.48,68400.36,0
20260204,1225,68400.78,68441.23,68355.42,68356.08,0
20260204,1230,68357.64,68454.95,68295.05,68408.24,0
20260204,1235,68404.55,68455.57,68384.81,68418.82,0
20260204,1240,68421.81,68457.78,68402.31,68402.39,0
20260204,1245,68404.07,68412.07,68273.08,68273.60,0
20260204,1250,68272.07,68304.89,68187.02,68202.34,0
20260204,1255,68202.92,68352.98,68202.92,68337.30,0
20260204,1300,68331.67,68335.24,68219.62,68235.10,0
20260204,1305,68233.57,68253.00,68199.95,68252.52,0
20260204,1310,68252.88,68257.78,68191.53,68211.92,0
20260204,1315,68208.69,68243.86,68191.56,68222.94,0
20260204,1320,68229.53,68254.66,68189.66,68248.00,0
20260204,1325,68248.39,68316.59,68246.36,68316.25,0
20260204,1330,68315.81,68373.03,68310.25,68363.38,0
20260204,1335,68350.61,68427.07,68324.33,68416.02,0
20260204,1340,68418.06,68452.23,68337.53,68389.94,0
20260204,1344,68391.21,68559.86,68375.48,68542.14,0
20260205,0829,68335.70,68335.70,68335.70,68335.70,0
20260205,0830,68335.70,68554.44,68235.30,68328.05,0
20260205,0835,68328.05,68692.69,68316.02,68633.98,0
20260205,0840,68645.88,68976.13,68645.88,68961.05,0
20260205,0845,68961.05,69181.12,68877.14,68881.36,0
20260205,0850,68881.36,68883.37,68655.13,68655.13,0
20260205,0855,68655.13,68655.13,68446.89,68456.83,0
20260205,0900,68454.64,68454.64,68097.02,68133.00,0
20260205,0905,68120.84,68120.84,67946.21,67958.67,0
20260205,0910,67958.67,68000.09,67827.25,67827.63,0
20260205,0915,67827.63,67924.67,67810.72,67924.67,0
20260205,0920,67924.67,68028.74,67876.62,67876.62,0
20260205,0925,67876.24,67975.99,67870.77,67957.08,0
20260205,0930,67957.08,67981.22,67737.07,67740.03,0
20260205,0935,67741.62,67815.98,67737.24,67765.58,0
20260205,0940,67762.16,67862.69,67730.89,67841.02,0
20260205,0945,67842.00,67843.57,67723.56,67792.64,0
20260205,0950,67792.83,67909.47,67771.39,67879.38,0
20260205,0955,67877.59,67901.28,67795.22,67796.39,0
20260205,1000,67805.67,68027.95,67805.67,67878.64,0
20260205,1005,67878.41,67969.22,67877.22,67957.17,0
20260205,1010,67957.00,68073.06,67957.00,67965.05,0
20260205,1015,67966.73,68081.77,67953.78,68029.13,0
20260205,1020,68021.11,68158.69,68017.00,68144.94,0
20260205,1025,68133.48,68286.72,68127.64,68286.72,0
20260205,1030,68292.72,68356.58,68238.50,68336.98,0
20260205,1035,68337.06,68366.48,68208.61,68208.61,0
20260205,1040,68205.33,68233.09,68168.74,68172.25,0
20260205,1045,68168.47,68231.05,68155.64,68231.05,0
20260205,1050,68238.53,68348.41,68238.39,68344.96,0
20260205,1055,68347.89,68360.17,68243.03,68337.53,0
20260205,1100,68343.45,68357.25,68258.35,68266.75,0
20260205,1105,68265.72,68335.86,68260.31,68302.53,0
20260205,1110,68304.75,68319.59,68240.92,68290.81,0
20260205,1115,68296.50,68321.87,68270.75,68286.86,0
20260205,1120,68287.23,68373.31,68272.21,68373.31,0
20260205,1125,68362.31,68392.52,68344.47,68344.83,0
20260205,1130,68353.92,68464.25,68342.50,68459.92,0
20260205,1135,68460.16,68477.24,68428.12,68432.00,0
20260205,1140,68429.78,68594.78,68429.78,68583.31,0
20260205,1145,68588.67,68598.84,68480.05,68545.16,0
20260205,1150,68544.78,68581.27,68504.08,68521.60,0
20260205,1155,68541.28,68559.64,68421.87,68422.48,0
20260205,1200,68419.08,68550.77,68418.47,68503.39,0
20260205,1205,68503.81,68614.02,68453.35,68610.23,0
20260205,1210,68611.22,68682.52,68565.24,68642.36,0
20260205,1215,68646.49,68659.55,68582.08,68603.67,0
20260205,1220,68603.75,68657.75,68603.75,68648.00,0
20260205,1225,68647.64,68718.66,68646.87,68668.53,0
20260205,1230,68670.46,68678.25,68634.86,68652.25,0
20260205,1235,68652.64,68666.23,68615.64,68638.03,0
20260205,1240,68639.72,68710.00,68639.72,68668.97,0
20260205,1245,68668.97,68683.86,68609.56,68615.82,0
20260205,1250,68614.48,68629.20,68532.71,68559.71,0
20260205,1255,68554.00,68624.28,68547.36,68615.88,0
20260205,1300,68617.60,68618.80,68495.81,68523.80,0
20260205,1305,68524.09,68558.88,68485.89,68522.12,0
20260205,1310,68527.23,68556.05,68494.92,68555.55,0
20260205,1315,68553.69,68607.21,68534.83,68607.21,0
20260205,1320,68610.50,68611.49,68589.42,68601.95,0
20260205,1325,68604.03,68634.87,68599.71,68627.70,0
20260205,1330,68624.86,68663.92,68596.27,68663.92,0
20260205,1335,68670.17,68690.71,68648.25,68652.71,0
20260205,1340,68652.78,68673.14,68640.19,68646.19,0
20260205,1344,68642.52,68715.31,68639.96,68698.20,0
20260206,0829,68798.31,68798.31,68798.31,68798.31,0
20260206,0830,68798.31,69019.35,68742.08,68912.67,0
20260206,0835,68897.00,69097.70,68875.46,69094.55,0
20260206,0840,69092.60,69604.97,69066.32,69493.70,0
20260206,0845,69495.57,69506.05,69218.52,69267.48,0
20260206,0850,69293.88,69421.86,69292.47,69362.95,0
20260206,0855,69367.52,69461.92,69337.87,69337.87,0
20260206,0900,69337.81,69396.60,69231.13,69231.13,0
20260206,0905,69234.02,69294.24,69209.75,69235.22,0
20260206,0910,69239.98,69325.63,69239.98,69301.63,0
20260206,0915,69282.17,69306.14,69124.74,69288.31,0
20260206,0920,69295.11,69304.19,69243.17,69264.92,0
20260206,0925,69266.37,69420.16,69259.50,69401.00,0
20260206,0930,69399.72,69540.03,69395.85,69530.02,0
20260206,0935,69531.82,69541.36,69467.53,69468.83,0
20260206,0940,69470.89,69544.58,69444.52,69529.47,0
20260206,0945,69526.22,69562.80,69504.42,69518.60,0
20260206,0950,69532.12,69575.78,69493.27,69566.46,0
20260206,0955,69566.28,69616.53,69548.50,69559.91,0
20260206,1000,69563.59,69575.57,69489.72,69548.69,0
20260206,1005,69545.16,69607.44,69540.09,69576.92,0
20260206,1010,69578.06,69600.78,69528.92,69566.64,0
20260206,1015,69566.47,69606.53,69527.11,69606.53,0
20260206,1020,69613.59,69674.89,69601.39,69669.97,0
20260206,1025,69678.35,69706.35,69639.75,69693.48,0
20260206,1030,69687.81,69881.07,69684.52,69803.60,0
20260206,1035,69809.28,69834.48,69754.28,69815.89,0
20260206,1040,69815.41,69855.70,69765.27,69770.78,0
20260206,1045,69786.36,69846.27,69783.70,69793.25,0
20260206,1050,69791.38,69847.53,69767.16,69768.84,0
20260206,1055,69767.25,69810.91,69694.50,69770.62,0
20260206,1100,69764.98,69876.05,69754.55,69853.73,0
20260206,1105,69859.35,69971.30,69848.34,69965.24,0
20260206,1110,69971.78,69981.23,69906.32,69941.52,0
20260206,1115,69937.36,70003.52,69897.99,69995.49,0
20260206,1120,69981.85,70000.17,69940.25,69993.16,0
20260206,1125,69997.21,70040.23,69986.62,70012.42,0
20260206,1130,70003.34,70010.53,69789.72,69797.24,0
20260206,1135,69791.67,69798.22,69686.73,69712.89,0
20260206,1140,69700.03,69721.75,69637.53,69643.12,0
20260206,1145,69642.56,69756.61,69634.13,69734.11,0
20260206,1150,69734.70,69744.33,69719.91,69740.17,0
20260206,1155,69741.28,69745.44,69707.64,69715.27,0
20260206,1200,69718.17,69722.83,69690.45,69696.89,0
20260206,1205,69691.63,69720.24,69671.58,69720.24,0
20260206,1210,69720.12,69770.74,69710.71,69726.24,0
20260206,1215,69719.92,69729.94,69653.31,69675.64,0
20260206,1220,69673.50,69726.50,69658.48,69719.33,0
20260206,1225,69721.17,69735.88,69703.02,69735.88,0
20260206,1230,69736.92,69742.22,69701.47,69711.05,0
20260206,1235,69717.02,69746.50,69709.42,69722.03,0
20260206,1240,69721.07,69762.80,69697.58,69697.58,0
20260206,1245,69700.44,69756.61,69700.44,69745.03,0
20260206,1250,69748.45,69792.14,69739.44,69788.58,0
20260206,1255,69788.03,69857.53,69784.13,69857.53,0
20260206,1300,69847.85,69925.72,69847.85,69923.92,0
20260206,1305,69923.06,69945.17,69896.86,69911.89,0
20260206,1310,69906.30,69926.28,69874.37,69886.80,0
20260206,1315,69890.37,69942.08,69884.61,69907.25,0
20260206,1320,69906.78,69969.50,69904.44,69944.87,0
20260206,1325,69949.08,70057.13,69937.20,70043.91,0
20260206,1330,70043.69,70055.14,70013.13,70043.05,0
20260206,1335,70049.06,70111.50,70013.34,70111.50,0
20260206,1340,70116.36,70139.17,70075.23,70136.42,0
20260206,1344,70137.25,70306.89,70132.89,70306.89,0