Date,Time,Open,High,Low,Close,Volume
20260609,0915,165.55,165.55,165.55,165.55,1
20260609,0916,166.00,166.10,166.00,166.10,7
20260609,0917,166.05,166.05,165.70,165.70,3
20260609,0920,166.25,166.25,166.25,166.25,1
20260609,0922,166.45,166.60,166.45,166.60,4
20260609,0931,166.90,167.00,166.90,167.00,4
20260609,0936,167.15,167.55,167.15,167.55,2
20260609,0937,167.40,167.40,167.40,167.40,1
20260609,0940,167.55,167.75,167.55,167.55,6
20260609,0941,167.40,167.40,167.40,167.40,1
20260609,0943,167.80,167.80,167.80,167.80,1
20260609,0944,167.85,167.85,167.85,167.85,1
20260609,0945,167.85,167.85,167.85,167.85,1
20260609,0946,167.90,167.90,167.90,167.90,2
20260609,0947,167.90,168.00,167.90,168.00,7
20260609,0948,168.25,168.25,168.25,168.25,1
20260609,0950,168.25,168.25,167.05,167.35,11
20260609,0951,166.95,166.95,166.90,166.90,4
20260609,0952,166.95,167.00,166.95,167.00,2
20260609,0954,168.75,169.20,168.75,169.20,7
20260609,0955,168.80,168.80,168.70,168.70,5
20260609,0957,168.70,168.70,168.70,168.70,1
20260609,1000,168.80,168.80,168.80,168.80,3
20260609,1004,169.25,169.50,168.90,168.90,14
20260609,1005,169.25,169.25,169.00,169.00,6
20260609,1007,169.05,169.05,169.05,169.05,4
20260609,1008,169.40,169.90,169.40,169.55,13
20260609,1009,169.90,170.40,169.90,170.40,17
20260609,1010,170.40,170.40,170.05,170.05,3
20260609,1012,170.05,170.20,169.95,170.20,8
20260609,1013,170.05,170.15,169.85,169.85,7
20260609,1014,170.20,170.25,170.15,170.15,6
20260609,1015,170.50,170.50,170.15,170.15,3
20260609,1016,170.60,170.60,170.60,170.60,2
20260609,1019,170.60,170.60,170.60,170.60,1
20260609,1022,170.60,170.60,170.60,170.60,4
20260609,1023,170.60,170.60,170.60,170.60,2
20260609,1024,168.20,168.20,168.20,168.20,1
20260609,1028,170.00,170.00,170.00,170.00,1
20260609,1030,169.25,169.25,169.25,169.25,1
20260609,1031,170.45,170.45,170.45,170.45,1
20260609,1033,169.60,169.60,169.60,169.60,3
20260609,1036,170.55,170.55,170.55,170.55,1
20260609,1039,170.40,170.40,170.40,170.40,1
20260609,1042,170.20,170.20,169.25,169.80,12
20260609,1044,170.00,170.00,169.95,169.95,4
20260609,1049,170.00,170.00,169.95,170.00,5
20260609,1050,169.45,169.60,169.45,169.60,5
20260609,1056,170.60,170.60,170.60,170.60,1
20260609,1105,170.05,170.20,165.35,170.20,7
20260609,1106,169.20,170.25,169.20,169.65,5
20260609,1107,169.55,169.55,169.50,169.55,3
20260609,1108,169.10,170.00,169.10,170.00,2
20260609,1110,169.15,169.15,169.15,169.15,1
20260609,1111,170.00,170.00,170.00,170.00,1
20260609,1112,169.45,169.80,169.45,169.80,10
20260609,1113,170.20,170.20,170.20,170.20,2
20260609,1114,169.85,170.60,169.85,170.20,4
20260609,1115,170.00,170.50,170.00,170.50,3
20260609,1116,170.60,170.60,170.10,170.10,2
20260609,1117,170.60,170.60,170.20,170.20,2
20260609,1118,170.20,170.20,170.20,170.20,4
20260609,1126,170.00,170.00,170.00,170.00,3
20260609,1127,170.00,170.00,170.00,170.00,1
20260609,1129,170.10,170.10,170.10,170.10,1
20260609,1130,170.20,170.20,170.20,170.20,1
20260609,1131,170.20,170.25,170.10,170.10,5
20260609,1138,170.05,170.60,170.05,170.40,10
20260609,1140,170.40,170.40,170.40,170.40,2
20260609,1142,170.35,170.60,170.25,170.25,6
20260609,1147,170.60,170.60,170.60,170.60,1
20260609,1148,170.60,170.60,170.60,170.60,7
20260609,1150,170.25,170.25,170.25,170.25,1
20260609,1151,170.60,170.60,170.60,170.60,1
20260609,1159,170.60,170.60,170.60,170.60,2
20260609,1200,170.60,170.60,167.00,167.00,2
20260609,1201,170.25,170.30,170.25,170.30,2
20260609,1203,170.45,170.45,170.45,170.45,1
20260609,1205,170.60,170.60,170.60,170.60,2
20260609,1215,170.60,170.60,170.60,170.60,1
20260609,1218,170.60,170.60,168.60,168.60,2
20260609,1220,169.90,170.05,169.00,169.00,9
20260609,1221,169.20,169.20,169.20,169.20,2
20260609,1224,169.80,169.80,169.80,169.80,3
20260609,1229,170.35,170.60,170.20,170.35,10
20260609,1251,170.60,170.60,170.60,170.60,1
20260609,1256,170.60,170.60,170.60,170.60,4
20260610,0700,170.90,172.00,170.35,171.40,47
20260610,0701,171.85,171.95,171.20,171.20,16
20260610,0702,171.20,171.20,171.20,171.20,2
20260610,0703,171.90,171.90,171.90,171.90,1
20260610,0704,170.70,170.70,170.70,170.70,2
20260610,0706,171.75,171.75,171.75,171.75,1
20260610,0707,170.45,170.45,170.45,170.45,2
20260610,0708,171.20,171.20,171.20,171.20,4
20260610,0713,172.00,172.00,171.80,171.80,4
20260610,0714,171.95,171.95,171.95,171.95,1
20260610,0715,171.75,171.75,171.75,171.75,3
20260610,0717,171.75,171.75,171.75,171.75,1
20260610,0723,171.35,171.95,171.35,171.95,3
20260610,0724,172.00,172.00,172.00,172.00,5
20260610,0730,172.30,172.95,172.30,172.95,4
20260610,0731,172.80,172.80,172.80,172.80,1
20260610,0733,172.95,174.00,172.95,173.45,38
20260610,0735,173.85,173.85,173.85,173.85,1
20260610,0736,173.90,173.90,173.90,173.90,1
20260610,0740,173.90,173.90,173.90,173.90,1
20260610,0741,173.75,173.75,173.75,173.75,2
20260610,0748,173.70,173.70,173.70,173.70,1
20260610,0750,173.90,173.90,173.90,173.90,2
20260610,0751,173.90,173.90,173.90,173.90,1
20260610,0752,174.00,174.95,173.60,173.60,24
20260610,0753,173.40,173.40,168.55,171.95,9
20260610,0759,168.65,168.65,168.65,168.65,2
20260610,0800,168.55,170.15,168.55,170.10,11
20260610,0801,169.35,171.00,169.15,169.45,12
20260610,0802,170.00,170.00,169.20,169.20,3
20260610,0803,168.80,169.25,168.70,169.25,7
20260610,0804,168.55,168.55,168.55,168.55,1
20260610,0806,170.45,170.45,170.45,170.45,1
20260610,0810,168.75,168.75,168.75,168.75,1
20260610,0816,170.90,170.90,170.90,170.90,4
20260610,0817,169.90,169.90,169.90,169.90,2
20260610,0820,169.25,169.25,169.25,169.25,1
20260610,0822,169.20,169.45,169.20,169.45,4
20260610,0823,169.45,169.55,169.45,169.55,3
20260610,0825,169.95,169.95,169.70,169.70,3
20260610,0828,170.40,170.50,169.05,169.05,10
20260610,0832,169.00,169.10,169.00,169.00,4
20260610,0833,169.30,169.30,169.30,169.30,2
20260610,0835,170.05,170.95,170.05,170.60,16
20260610,0836,170.75,170.95,170.60,170.60,8
20260610,0845,170.25,170.35,170.10,170.10,4
20260610,0846,170.20,170.20,170.20,170.20,3
20260610,0847,170.20,170.20,170.20,170.20,1
20260610,0848,170.20,170.20,170.20,170.20,1
20260610,0849,170.20,170.20,170.20,170.20,1
20260610,0850,169.90,169.90,169.25,169.55,21
20260610,0851,170.40,170.65,170.40,170.65,2
20260610,0852,170.80,170.80,170.80,170.80,2
20260610,0854,170.20,170.20,170.20,170.20,1
20260610,0904,169.75,169.75,169.45,169.50,3
20260610,0907,168.95,168.95,168.95,168.95,1
20260610,0908,168.85,168.90,168.85,168.90,3
20260610,0909,169.00,169.00,168.45,168.45,7
20260610,0910,168.10,168.20,168.10,168.20,2
20260610,0911,167.95,167.95,167.95,167.95,5
20260610,0914,168.20,168.20,168.20,168.20,4
20260610,0915,168.30,168.30,168.00,168.00,3
20260610,0919,168.05,168.05,168.05,168.05,1
20260610,0922,168.05,168.20,168.00,168.05,10
20260610,0923,167.20,167.20,166.90,166.90,4
20260610,0924,167.30,168.05,167.30,168.05,6
20260610,0925,168.00,168.00,167.90,167.90,2
20260610,0927,167.95,167.95,167.55,167.70,5
20260610,0931,167.95,168.30,166.85,167.65,11
20260610,0933,167.65,168.00,167.65,168.00,4
20260610,0934,167.90,168.00,167.90,168.00,5
20260610,0938,168.30,168.40,168.30,168.40,4
20260610,0939,168.05,168.10,168.05,168.10,3
20260610,0941,168.00,168.00,168.00,168.00,1
20260610,0946,167.75,167.75,167.10,167.10,5
20260610,0947,167.50,167.50,167.50,167.50,1
20260610,0948,167.10,167.10,167.10,167.10,1
20260610,0951,166.95,166.95,166.65,166.65,8
20260610,0952,166.50,167.10,166.45,167.10,14
20260610,0959,167.30,167.30,167.30,167.30,1
20260610,1000,167.20,167.20,167.20,167.20,3
20260610,1003,167.00,167.00,166.55,166.95,12
20260610,1008,167.25,167.65,167.25,167.65,5
20260610,1016,167.15,167.15,167.15,167.15,1
20260610,1017,167.15,167.15,167.15,167.15,1
20260610,1018,167.15,167.15,167.15,167.15,1
20260610,1021,167.15,167.15,166.90,166.90,2
20260610,1026,166.45,166.45,166.45,166.45,2
20260610,1027,166.45,166.45,166.45,166.45,3
20260610,1033,166.45,166.75,166.30,166.65,8
20260610,1034,166.25,166.25,166.25,166.25,1
20260610,1036,166.20,166.20,165.95,166.15,7
20260610,1037,166.20,166.20,166.05,166.05,2
20260610,1040,166.15,166.20,166.10,166.15,4
20260610,1045,165.85,165.85,164.50,164.85,24
20260610,1046,165.05,165.05,164.00,164.65,5
20260610,1047,165.10,165.10,164.95,164.95,2
20260610,1053,164.70,164.70,164.70,164.70,2
20260610,1058,164.70,164.70,164.70,164.70,5
20260610,1100,164.70,165.45,164.40,164.45,16
20260610,1101,164.05,164.05,164.00,164.00,2
20260610,1103,163.60,163.80,163.15,163.80,6
20260610,1112,163.70,164.15,163.65,163.95,6
20260610,1115,163.90,163.90,163.90,163.90,1
20260610,1119,163.45,164.20,163.30,163.30,11
20260610,1123,163.55,163.55,163.55,163.55,3
20260610,1124,163.60,163.60,163.00,163.00,4
20260610,1127,163.35,163.35,163.35,163.35,1
20260610,1130,163.35,163.65,163.25,163.65,3
20260610,1131,163.85,163.85,163.85,163.85,4
20260610,1134,164.05,164.50,164.05,164.50,4
20260610,1138,164.10,164.10,164.10,164.10,1
20260610,1139,164.30,164.50,164.10,164.25,5
20260610,1142,164.60,164.60,164.30,164.30,3
20260610,1143,164.80,164.80,164.80,164.80,1
20260610,1146,164.80,166.10,164.80,166.10,3
20260610,1147,166.20,166.25,166.20,166.25,2
20260610,1148,166.35,166.35,166.35,166.35,1
20260610,1149,166.80,166.80,166.80,166.80,2
20260610,1152,166.05,166.05,166.00,166.00,3
20260610,1154,164.90,165.00,164.90,164.95,3
20260610,1158,164.85,164.90,164.75,164.80,6
20260610,1159,164.65,164.65,164.65,164.65,1
20260610,1203,165.15,165.20,165.15,165.20,4
20260610,1205,165.50,165.85,165.20,165.20,6
20260610,1206,165.15,165.15,164.75,165.10,3
20260610,1209,165.10,165.15,165.10,165.10,3
20260610,1214,165.70,165.70,165.70,165.70,3
20260610,1215,165.50,165.50,165.50,165.50,1
20260610,1217,165.50,165.80,165.50,165.80,4
20260610,1218,166.20,166.20,165.80,165.90,8
20260610,1221,166.00,166.55,165.95,166.55,7
20260610,1222,166.35,167.00,166.35,166.60,5
20260610,1223,167.10,167.20,167.10,167.20,3
20260610,1224,167.95,167.95,167.55,167.55,4
20260610,1225,167.55,167.65,167.55,167.65,3
20260610,1226,167.40,167.40,167.35,167.35,4
20260610,1227,167.35,167.75,167.35,167.35,10
20260610,1228,167.15,167.15,165.95,165.95,9
20260610,1229,166.50,167.60,166.25,166.80,36
20260610,1230,166.20,166.40,166.20,166.40,7
20260610,1231,166.30,166.35,166.25,166.35,3
20260610,1237,166.00,166.10,166.00,166.10,2
20260610,1241,165.45,165.45,165.45,165.45,3
20260610,1245,165.20,165.20,164.75,164.75,3
20260610,1246,164.75,165.30,164.65,165.30,6
20260610,1250,164.90,165.15,164.90,165.15,4
20260610,1251,165.00,165.00,164.90,164.90,2
20260610,1252,164.65,164.65,164.65,164.65,2
20260610,1254,164.65,164.65,164.65,164.65,1
20260610,1259,164.60,167.70,164.60,167.70,17
20260611,0700,167.45,169.85,164.30,169.85,11
20260611,0701,166.35,166.35,166.35,166.35,2
20260611,0703,166.50,168.10,166.50,166.55,7
20260611,0706,166.55,166.55,166.55,166.55,1
20260611,0709,166.80,167.90,166.80,167.75,3
20260611,0710,167.30,167.30,167.30,167.30,2
20260611,0722,168.45,168.45,168.35,168.35,2
20260611,0725,166.85,166.85,166.85,166.85,1
20260611,0728,166.80,166.80,166.80,166.80,2
20260611,0729,166.75,166.75,166.75,166.75,1
20260611,0740,166.85,166.90,166.85,166.90,3
20260611,0741,167.65,167.65,167.65,167.65,1
20260611,0743,168.25,168.25,168.25,168.25,1
20260611,0745,168.25,168.35,168.25,168.35,3
20260611,0751,167.35,167.35,167.35,167.35,1
20260611,0801,167.30,167.30,167.30,167.30,1
20260611,0803,167.35,167.90,167.35,167.40,6
20260611,0812,166.80,166.80,166.80,166.80,1
20260611,0816,166.40,166.40,166.40,166.40,1
20260611,0834,166.00,166.00,165.30,165.30,4
20260611,0845,165.55,165.95,165.55,165.95,3
20260611,0847,165.70,165.70,165.70,165.70,1
20260611,0854,166.00,166.00,166.00,166.00,1
20260611,0909,165.75,165.75,165.00,165.25,9
20260611,0910,165.20,165.20,165.00,165.00,4
20260611,0925,164.35,165.20,164.35,165.20,11
20260611,0927,164.95,164.95,164.95,164.95,1
20260611,0935,164.95,166.00,164.95,165.00,7
20260611,0939,165.10,165.10,165.10,165.10,1
20260611,0941,165.65,165.65,165.65,165.65,1
20260611,0942,166.00,166.00,166.00,166.00,5
20260611,0943,166.65,166.65,166.65,166.65,1
20260611,0945,166.65,166.85,166.65,166.85,5
20260611,0947,166.45,166.45,166.45,166.45,4
20260611,0957,166.15,166.15,166.15,166.15,1
20260611,1000,166.00,166.00,166.00,166.00,2
20260611,1007,166.05,166.05,166.00,166.00,4
20260611,1012,166.30,166.30,166.30,166.30,3
20260611,1013,166.35,166.45,166.00,166.45,3
20260611,1015,166.65,166.65,166.65,166.65,1
20260611,1022,166.95,166.95,166.95,166.95,1
20260611,1030,166.80,166.80,166.80,166.80,3
20260611,1038,166.30,166.30,166.30,166.30,2
20260611,1039,166.25,166.35,166.25,166.35,2
20260611,1047,166.35,166.35,166.35,166.35,1
20260611,1049,166.35,166.70,166.35,166.70,2
20260611,1057,166.35,166.35,166.35,166.35,5
20260611,1101,166.35,166.35,166.35,166.35,5
20260611,1106,166.60,166.60,166.60,166.60,1
20260611,1109,167.05,167.05,167.05,167.05,1
20260611,1115,166.55,167.00,166.55,167.00,3
20260611,1121,167.05,167.55,167.05,167.55,2
20260611,1127,167.10,167.10,167.10,167.10,2
20260611,1129,167.40,167.40,167.40,167.40,1
20260611,1131,167.45,167.45,167.05,167.05,4
20260611,1134,166.85,166.85,166.85,166.85,1
20260611,1137,166.35,166.35,166.35,166.35,1
20260611,1141,166.40,166.40,166.40,166.40,1
20260611,1149,167.15,167.20,167.15,167.20,4
20260611,1150,167.60,167.60,167.60,167.60,1
20260611,1151,167.35,167.35,167.25,167.25,2
20260611,1152,166.55,166.55,166.55,166.55,3
20260611,1156,166.00,166.00,166.00,166.00,1
20260611,1157,166.15,166.20,166.15,166.20,2
20260611,1158,166.00,166.00,166.00,166.00,3
20260611,1202,166.20,166.30,166.00,166.00,4
20260611,1203,166.50,166.65,166.50,166.55,5
20260611,1211,166.20,166.20,166.20,166.20,1
20260611,1215,166.00,166.00,165.80,165.80,2
20260611,1216,166.00,166.05,166.00,166.05,4
20260611,1224,166.25,166.25,166.25,166.25,1
20260611,1226,166.30,166.30,166.30,166.30,1
20260611,1227,166.20,166.20,166.20,166.20,1
20260611,1229,165.85,166.00,165.60,165.80,24
20260611,1230,165.90,166.20,165.90,166.10,6
20260611,1234,166.45,166.45,166.45,166.45,2
20260611,1239,166.65,166.65,166.65,166.65,1
20260611,1253,166.25,166.25,166.00,166.00,6
20260611,1259,166.00,166.00,166.00,166.00,2
20260612,0700,165.95,167.95,165.90,166.00,12
20260612,0702,166.20,166.20,166.20,166.20,3
20260612,0703,165.90,165.90,165.60,165.60,8
20260612,0704,165.50,165.50,165.50,165.50,5
20260612,0705,165.85,166.20,165.85,166.00,6
20260612,0706,166.05,166.05,166.00,166.00,2
20260612,0709,166.30,166.65,166.30,166.65,2
20260612,0710,167.00,167.35,167.00,167.35,2
20260612,0714,167.00,167.00,167.00,167.00,1
20260612,0718,167.40,167.40,167.40,167.40,2
20260612,0722,167.40,167.40,167.40,167.40,1
20260612,0724,167.00,167.00,167.00,167.00,2
20260612,0737,166.95,166.95,166.95,166.95,2
20260612,0742,166.50,166.80,166.45,166.80,3
20260612,0744,166.35,166.35,166.35,166.35,1
20260612,0745,166.40,166.40,166.40,166.40,1
20260612,0753,166.20,166.25,166.20,166.25,2
20260612,0810,166.60,166.60,166.60,166.60,1
20260612,0814,166.35,166.35,166.00,166.35,6
20260612,0815,166.35,166.35,166.35,166.35,1
20260612,0816,166.20,166.20,166.20,166.20,1
20260612,0821,166.45,166.45,166.45,166.45,3
20260612,0822,167.60,167.60,167.05,167.05,2
20260612,0829,167.00,167.35,166.90,167.35,4
20260612,0835,167.15,167.15,167.15,167.15,1
20260612,0838,166.55,166.55,166.55,166.55,1
20260612,0840,166.75,166.75,166.75,166.75,1
20260612,0842,166.15,166.15,166.15,166.15,1
20260612,0857,166.00,166.05,166.00,166.05,4
20260612,0903,166.00,166.15,166.00,166.15,4
20260612,0909,166.00,166.65,166.00,166.65,7
20260612,0916,166.65,166.65,166.65,166.65,2
20260612,0921,166.65,166.65,166.65,166.65,1
20260612,0924,167.00,167.00,166.95,166.95,8
20260612,0927,166.65,166.65,166.65,166.65,3
20260612,0928,166.30,166.30,166.25,166.25,2
20260612,0931,166.40,166.45,166.40,166.45,5
20260612,0940,166.45,166.45,166.45,166.45,1
20260612,0941,166.45,166.45,166.45,166.45,1
20260612,0943,166.05,166.05,166.00,166.05,4
20260612,0944,166.10,166.20,166.10,166.20,2
20260612,0946,165.85,165.85,165.75,165.75,4
20260612,0947,165.75,166.20,165.60,166.20,9
20260612,0949,166.30,166.30,166.25,166.25,4
20260612,0950,166.15,166.15,166.15,166.15,1
20260612,0952,166.55,166.55,166.55,166.55,3
20260612,0953,166.55,166.55,166.40,166.55,3
20260612,0957,167.00,167.00,167.00,167.00,1
20260612,0958,166.60,166.60,166.60,166.60,2
20260612,0959,166.00,166.00,166.00,166.00,1
20260612,1006,166.35,166.35,166.25,166.25,3
20260612,1012,166.25,166.25,166.25,166.25,2
20260612,1020,166.15,166.15,166.15,166.15,1
20260612,1023,165.60,165.60,165.60,165.60,4
20260612,1026,165.75,165.75,165.75,165.75,1
20260612,1033,165.40,165.40,165.40,165.40,2
20260612,1043,165.40,165.40,165.40,165.40,3
20260612,1045,165.70,165.70,165.70,165.70,1
20260612,1048,165.65,165.65,165.60,165.60,2
20260612,1049,165.55,165.55,165.50,165.50,2
20260612,1050,165.50,165.50,165.50,165.50,2
20260612,1052,165.45,165.45,165.45,165.45,1
20260612,1058,165.55,165.65,165.55,165.65,6
20260612,1103,165.70,165.70,165.60,165.60,3
20260612,1104,165.60,165.60,165.60,165.60,1
20260612,1105,165.80,165.80,165.80,165.80,1
20260612,1112,165.75,165.75,165.75,165.75,2
20260612,1126,165.90,165.90,165.90,165.90,1
20260612,1128,165.90,166.05,165.90,166.05,2
20260612,1129,166.15,166.15,165.95,165.95,5
20260612,1130,165.25,165.25,165.25,165.25,1
20260612,1131,165.30,165.30,165.30,165.30,2
20260612,1145,165.25,165.25,165.25,165.25,3
20260612,1148,165.55,165.55,165.55,165.55,3
20260612,1150,165.70,165.70,165.70,165.70,2
20260612,1204,165.25,165.25,165.25,165.25,1
20260612,1205,165.30,165.30,165.30,165.30,1
20260612,1218,165.25,165.25,165.25,165.25,2
20260612,1219,165.00,165.00,165.00,165.00,4
20260612,1221,164.60,165.25,164.60,165.25,2
20260612,1225,164.60,164.80,164.60,164.80,12
20260612,1229,164.60,164.60,162.00,163.30,45
20260612,1230,162.70,162.95,162.70,162.95,9
20260612,1231,163.05,163.05,163.05,163.05,1
20260612,1232,162.55,162.70,162.55,162.70,3
20260612,1239,162.05,162.05,162.05,162.05,5
20260612,1242,162.80,163.05,162.80,163.05,3
20260612,1247,163.05,163.70,163.05,163.70,7
20260612,1248,164.55,164.55,164.55,164.55,5
20260612,1250,164.40,164.40,164.40,164.40,2
20260612,1254,164.85,164.85,164.85,164.85,2
20260615,0700,164.05,166.95,164.05,165.45,12
20260615,0701,164.60,164.60,164.50,164.60,5
20260615,0702,164.30,164.30,164.25,164.25,7
20260615,0703,164.25,166.50,164.00,166.50,13
20260615,0707,164.60,164.60,164.60,164.60,1
20260615,0708,166.05,166.30,165.15,166.30,4
20260615,0712,166.45,166.45,166.40,166.40,3
20260615,0713,166.45,166.45,165.25,165.25,4
20260615,0714,165.00,166.10,165.00,165.10,3
20260615,0715,165.00,166.10,165.00,166.10,5
20260615,0724,165.15,165.15,165.15,165.15,1
20260615,0725,165.05,165.05,165.05,165.05,1
20260615,0809,165.60,166.00,165.45,166.00,5
20260615,0811,165.45,165.45,165.15,165.15,4
20260615,0812,165.10,165.55,165.00,165.55,10
20260615,0813,164.55,164.55,164.50,164.50,2
20260615,0816,164.05,164.05,164.05,164.05,1
20260615,0825,164.90,165.00,164.90,165.00,2
20260615,0829,165.00,165.00,165.00,165.00,1
20260615,0834,164.50,164.50,164.50,164.50,1
20260615,0840,164.25,164.25,164.25,164.25,2
20260615,0841,164.25,164.75,164.25,164.75,2
20260615,0842,164.70,164.70,164.70,164.70,1
20260615,0843,165.05,165.05,165.05,165.05,3
20260615,0850,164.50,164.50,164.00,164.05,15
20260615,0851,163.85,163.90,163.50,163.90,4
20260615,0852,163.50,163.50,163.45,163.45,3
20260615,0853,163.40,163.40,163.00,163.00,7
20260615,0854,163.35,163.35,163.35,163.35,1
20260615,0855,163.10,163.10,163.00,163.00,2
20260615,0856,163.00,163.00,162.50,162.90,4
20260615,0857,162.75,162.75,162.50,162.50,7
20260615,0858,162.75,162.90,162.75,162.75,3
20260615,0859,162.75,162.75,162.75,162.75,1
20260615,0900,162.50,162.50,162.20,162.20,11
20260615,0901,162.20,162.20,162.20,162.20,1
20260615,0902,162.20,162.20,162.00,162.00,3
20260615,0903,161.95,161.95,161.95,161.95,3
20260615,0904,161.60,161.60,161.50,161.50,3
20260615,0905,161.50,161.50,161.50,161.50,5
20260615,0906,161.45,161.45,161.15,161.15,3
20260615,0907,161.10,161.35,161.10,161.30,4
20260615,0908,161.40,161.45,161.40,161.45,7
20260615,0909,161.85,161.85,161.85,161.85,1
20260615,0910,161.70,161.85,161.70,161.85,4
20260615,0911,161.45,161.45,161.45,161.45,1
20260615,0912,162.05,162.05,161.05,161.05,2
20260615,0913,161.20,161.75,161.20,161.50,7
20260615,0914,161.75,161.75,161.75,161.75,1
20260615,0915,161.75,163.05,161.75,163.05,3
20260615,0920,161.85,161.85,161.85,161.85,1
20260615,0923,162.00,162.00,161.90,161.90,3
20260615,0927,161.80,161.80,161.80,161.80,1
20260615,0929,162.10,162.15,162.10,162.15,3
20260615,0933,162.00,162.00,161.50,161.50,5
20260615,0934,161.50,161.50,161.50,161.50,1
20260615,0935,161.55,161.60,161.55,161.60,2
20260615,0937,161.50,161.50,161.15,161.15,4
20260615,0938,161.35,161.45,161.35,161.45,2
20260615,0941,161.60,161.65,161.60,161.65,2
20260615,0945,161.30,161.50,161.30,161.50,4
20260615,0946,161.55,161.55,161.55,161.55,1
20260615,0947,161.35,161.35,161.35,161.35,1
20260615,0948,161.45,161.45,161.45,161.45,1
20260615,0950,161.20,161.20,161.20,161.20,1
20260615,0953,161.15,161.15,161.10,161.10,2
20260615,0954,161.10,161.15,161.10,161.15,2
20260615,0955,161.10,161.15,161.10,161.10,6
20260615,0956,161.00,161.00,160.75,160.75,13
20260615,0959,160.75,160.75,160.00,160.00,10
20260615,1000,160.10,160.10,160.05,160.05,2
20260615,1001,160.00,160.00,160.00,160.00,8
20260615,1002,160.35,160.40,160.15,160.40,5
20260615,1004,161.35,161.35,161.35,161.35,1
20260615,1007,161.20,161.20,161.20,161.20,2
20260615,1009,161.15,161.35,161.15,161.35,3
20260615,1032,161.00,161.00,161.00,161.00,1
20260615,1038,161.75,161.75,161.75,161.75,1
20260615,1050,161.10,161.10,160.75,160.75,7
20260615,1051,160.10,160.10,160.10,160.10,1
20260615,1052,160.00,160.00,160.00,160.00,1
20260615,1055,160.10,160.10,160.10,160.10,1
20260615,1057,159.75,159.75,159.75,159.75,5
20260615,1100,159.50,159.50,159.50,159.50,1
20260615,1101,159.50,159.50,159.50,159.50,3
20260615,1102,159.50,159.50,159.50,159.50,3
20260615,1103,159.15,159.15,159.00,159.00,3
20260615,1105,159.35,159.55,159.35,159.55,7
20260615,1109,159.25,159.25,159.25,159.25,5
20260615,1123,159.25,159.25,159.25,159.25,3
20260615,1124,159.85,159.85,159.85,159.85,1
20260615,1128,159.75,159.75,159.75,159.75,1
20260615,1131,159.00,159.00,159.00,159.00,2
20260615,1132,159.00,159.00,159.00,159.00,2
20260615,1133,158.70,158.70,158.40,158.40,6
20260615,1138,158.00,158.00,157.70,157.70,5
20260615,1140,157.50,157.50,157.50,157.50,2
20260615,1152,158.30,158.30,158.30,158.30,1
20260615,1159,159.00,159.00,159.00,159.00,1
20260615,1200,159.00,159.30,159.00,159.30,6
20260615,1201,158.95,158.95,158.95,158.95,1
20260615,1205,159.30,159.30,158.90,159.00,6
20260615,1206,159.05,159.05,159.05,159.05,1
20260615,1207,159.10,159.15,159.10,159.10,3
20260615,1216,158.75,158.75,158.60,158.60,4
20260615,1218,158.15,158.15,158.15,158.15,2
20260615,1219,157.65,157.65,157.50,157.50,4
20260615,1220,156.85,156.85,156.85,156.85,1
20260615,1222,156.80,156.80,156.80,156.80,1
20260615,1223,156.70,157.05,156.70,157.05,12
20260615,1226,156.75,157.10,156.75,157.00,7
20260615,1227,157.45,157.45,157.15,157.15,3
20260615,1228,156.85,156.85,155.50,155.50,16
20260615,1229,155.05,155.05,154.35,154.70,31
20260615,1230,154.40,155.00,154.40,154.95,10
20260615,1231,155.05,155.70,155.05,155.70,6
20260615,1232,155.85,155.85,155.50,155.50,3
20260615,1233,155.15,155.75,155.15,155.75,4
20260615,1236,154.85,154.85,154.85,154.85,1
20260615,1237,154.70,154.80,154.70,154.80,3
20260615,1239,155.00,155.40,155.00,155.40,6
20260615,1242,155.60,155.60,155.60,155.60,3
20260615,1247,155.20,155.20,155.15,155.15,2
20260615,1249,155.20,155.20,155.20,155.20,1
20260615,1250,154.50,154.50,154.50,154.50,2
20260615,1252,153.80,154.30,153.30,153.30,22
20260615,1253,154.00,154.00,154.00,154.00,1
20260615,1258,154.05,154.05,154.05,154.05,1
20260616,0700,156.05,157.90,154.00,154.00,37
20260616,0701,153.10,155.00,153.10,155.00,24
20260616,0702,156.50,156.50,156.30,156.30,2
20260616,0703,156.15,156.15,155.00,155.00,17
20260616,0704,154.90,154.90,154.85,154.85,2
20260616,0705,154.90,154.90,154.30,154.30,6
20260616,0706,154.25,154.70,154.25,154.65,16
20260616,0707,156.25,156.50,156.25,156.50,4
20260616,0708,157.05,157.10,156.50,157.10,5
20260616,0709,157.10,157.10,157.05,157.10,7
20260616,0710,157.05,157.15,157.05,157.15,5
20260616,0711,156.85,156.85,156.85,156.85,1
20260616,0713,154.50,154.50,153.50,153.50,6
20260616,0714,154.10,154.10,153.50,153.50,5
20260616,0715,153.50,153.50,153.00,153.00,8
20260616,0716,153.00,153.05,152.60,152.60,5
20260616,0717,152.50,152.80,152.40,152.55,16
20260616,0718,153.55,153.55,153.55,153.55,1
20260616,0719,153.50,153.75,153.50,153.75,8
20260616,0720,154.20,154.20,154.20,154.20,1
20260616,0721,154.45,154.70,154.45,154.70,2
20260616,0722,154.80,155.25,154.80,155.25,5
20260616,0723,156.20,156.20,156.15,156.15,2
20260616,0724,156.35,156.80,156.35,156.80,6
20260616,0725,156.90,156.90,156.65,156.65,4
20260616,0726,157.05,157.05,157.05,157.05,1
20260616,0727,157.40,157.45,157.20,157.20,8
20260616,0730,157.95,157.95,157.70,157.75,3
20260616,0731,158.40,158.65,158.40,158.60,4
20260616,0732,158.40,158.40,158.40,158.40,1
20260616,0733,158.50,158.50,158.50,158.50,4
20260616,0734,158.00,158.65,158.00,158.65,8
20260616,0735,158.55,158.55,158.05,158.05,3
20260616,0736,158.25,158.25,158.25,158.25,2
20260616,0737,157.75,158.05,157.75,158.05,2
20260616,0738,158.00,158.00,158.00,158.00,2
20260616,0739,158.85,158.90,158.55,158.70,10
20260616,0742,158.30,158.30,158.30,158.30,2
20260616,0744,157.50,157.50,156.80,156.80,3
20260616,0745,157.35,157.50,156.85,157.50,11
20260616,0746,157.70,159.00,157.70,159.00,7
20260616,0747,158.50,158.50,158.40,158.40,5
20260616,0750,158.50,158.50,158.50,158.50,1
20260616,0751,158.35,158.35,157.30,157.30,6
20260616,0752,156.90,156.90,156.90,156.90,1
20260616,0753,157.20,157.30,157.20,157.30,5
20260616,0754,157.55,157.55,156.95,156.95,7
20260616,0755,157.00,157.00,156.90,156.90,5
20260616,0756,156.85,156.85,156.85,156.85,1
20260616,0758,156.15,156.15,155.95,155.95,7
20260616,0759,155.05,155.05,154.90,154.90,2
20260616,0800,154.95,154.95,154.20,154.20,4
20260616,0801,153.85,153.85,153.85,153.85,1
20260616,0802,153.50,153.50,153.50,153.50,1
20260616,0803,153.45,153.50,153.45,153.50,7
20260616,0804,154.45,154.50,154.00,154.50,3
20260616,0805,154.85,154.85,154.85,154.85,2
20260616,0807,153.75,153.75,153.75,153.75,1
20260616,0808,154.05,154.45,153.65,154.45,5
20260616,0812,154.25,154.25,154.25,154.25,1
20260616,0813,154.90,154.90,154.90,154.90,2
20260616,0816,154.70,154.70,154.70,154.70,1
20260616,0817,155.00,155.00,155.00,155.00,1
20260616,0819,155.20,155.20,155.20,155.20,1
20260616,0822,154.75,154.75,154.75,154.75,1
20260616,0826,154.75,154.75,154.75,154.75,1
20260616,0829,153.90,153.90,153.90,153.90,1
20260616,0832,154.35,154.35,154.35,154.35,1
20260616,0833,154.15,154.15,154.15,154.15,4
20260616,0835,154.35,154.35,154.35,154.35,1
20260616,0836,154.80,154.90,154.80,154.90,2
20260616,0840,154.70,154.70,154.40,154.40,3
20260616,0842,154.85,154.85,154.85,154.85,1
20260616,0844,153.95,153.95,153.15,153.15,4
20260616,0847,153.00,153.05,152.30,152.30,7
20260616,0848,152.85,152.85,152.85,152.85,5
20260616,0849,153.20,153.20,153.20,153.20,4
20260616,0851,153.60,153.60,153.60,153.60,1
20260616,0857,153.95,153.95,153.95,153.95,4
20260616,0909,154.65,154.70,154.45,154.45,6
20260616,0910,154.65,154.75,154.65,154.65,3
20260616,0911,153.25,155.05,152.85,155.05,14
20260616,0915,154.75,154.75,154.75,154.75,1
20260616,0917,155.20,155.20,154.65,154.65,5
20260616,0925,152.90,152.90,152.90,152.90,1
20260616,0926,152.95,153.30,152.95,153.30,4
20260616,0932,153.30,153.30,153.00,153.00,2
20260616,0933,152.25,152.50,152.25,152.50,3
20260616,0934,152.60,152.60,152.45,152.45,4
20260616,0935,152.30,152.55,152.30,152.55,4
20260616,0941,152.10,152.10,151.20,151.20,6
20260616,0942,151.20,151.50,151.20,151.50,3
20260616,0943,151.05,151.45,151.05,151.45,7
20260616,0944,152.00,152.00,152.00,152.00,2
20260616,0945,152.00,152.00,152.00,152.00,2
20260616,0946,151.65,151.65,151.65,151.65,1
20260616,0950,151.10,151.10,151.10,151.10,1
20260616,0951,151.40,151.40,151.00,151.00,2
20260616,0952,151.20,151.40,151.20,151.40,4
20260616,0955,152.10,152.10,151.55,151.55,2
20260616,0958,151.90,155.05,151.90,152.75,19
20260616,0959,152.50,152.50,152.50,152.50,1
20260616,1000,152.40,152.45,152.40,152.45,2
20260616,1001,152.00,152.00,152.00,152.00,1
20260616,1004,152.50,152.60,152.25,152.45,10
20260616,1005,152.15,152.15,151.75,151.75,14
20260616,1006,151.65,152.20,151.65,152.20,6
20260616,1009,152.75,152.75,152.75,152.75,2
20260616,1015,153.65,153.70,153.35,153.35,6
20260616,1016,153.80,154.35,153.80,154.35,4
20260616,1017,154.55,154.55,154.55,154.55,3
20260616,1018,154.60,154.60,154.60,154.60,3
20260616,1019,154.65,154.65,154.65,154.65,1
20260616,1020,155.05,155.10,155.05,155.05,6
20260616,1021,153.80,153.85,153.80,153.85,2
20260616,1022,154.30,154.30,154.30,154.30,1
20260616,1023,153.55,153.55,153.25,153.40,6
20260616,1025,152.40,152.40,152.40,152.40,1
20260616,1028,152.05,152.30,152.05,152.30,3
20260616,1029,152.75,152.80,152.60,152.80,4
20260616,1031,152.65,152.80,152.50,152.50,10
20260616,1032,152.20,152.25,152.20,152.25,4
20260616,1034,152.90,153.05,152.90,153.05,4
20260616,1036,153.15,153.15,152.40,152.40,9
20260616,1038,151.80,151.85,151.80,151.85,2
20260616,1041,151.45,151.45,151.45,151.45,2
20260616,1042,151.45,151.45,151.45,151.45,1
20260616,1043,151.55,151.60,151.55,151.60,3
20260616,1044,152.05,152.10,151.90,151.90,3
20260616,1045,152.15,152.15,152.15,152.15,1
20260616,1046,151.50,151.50,151.50,151.50,1
20260616,1048,151.55,151.90,151.55,151.90,2
20260616,1049,151.90,151.90,151.90,151.90,2
20260616,1055,152.15,152.15,152.15,152.15,2
20260616,1100,151.85,151.85,151.85,151.85,1
20260616,1101,151.50,151.50,151.45,151.45,3
20260616,1103,151.60,151.65,151.60,151.65,6
20260616,1109,151.20,151.20,150.45,150.45,7
20260616,1110,150.00,150.05,149.00,150.05,40
20260616,1111,149.85,150.25,149.85,150.25,2
20260616,1113,149.30,149.30,149.30,149.30,1
20260616,1114,149.60,149.60,149.60,149.60,1
20260616,1115,149.45,150.15,149.45,150.15,5
20260616,1116,150.05,150.05,149.00,149.00,14
20260616,1117,148.85,148.85,147.60,147.60,35
20260616,1118,147.55,148.25,147.45,148.25,19
20260616,1119,148.50,151.00,148.50,150.85,11
20260616,1122,150.80,150.80,150.80,150.80,1
20260616,1125,150.30,150.30,149.40,149.90,10
20260616,1126,149.95,149.95,149.55,149.80,8
20260616,1127,149.30,150.00,149.20,150.00,11
20260616,1128,150.85,151.00,150.85,151.00,5
20260616,1129,151.50,152.75,151.50,152.75,5
20260616,1130,153.00,153.00,152.95,152.95,5
20260616,1132,151.35,153.45,151.35,151.35,11
20260616,1134,150.05,150.05,150.05,150.05,1
20260616,1142,150.20,150.20,150.20,150.20,1
20260616,1143,150.05,150.05,150.05,150.05,1
20260616,1144,150.05,150.05,149.55,149.55,7
20260616,1146,149.10,149.10,148.60,148.60,6
20260616,1148,148.80,148.80,148.80,148.80,1
20260616,1149,148.25,148.30,148.25,148.30,2
20260616,1153,148.45,148.80,148.45,148.80,6
20260616,1154,148.60,148.70,148.55,148.70,3
20260616,1155,148.65,148.85,148.65,148.85,4
20260616,1158,149.55,149.60,149.55,149.60,3
20260616,1159,149.30,149.35,149.30,149.35,2
20260616,1204,148.25,148.25,148.20,148.20,2
20260616,1205,148.35,148.35,148.20,148.30,5
20260616,1206,147.95,149.00,147.95,149.00,5
20260616,1210,147.80,147.80,147.50,147.50,2
20260616,1211,147.80,147.80,147.80,147.80,1
20260616,1213,147.80,147.80,147.80,147.80,1
20260616,1217,147.85,147.85,147.50,147.50,2
20260616,1218,146.95,147.30,146.40,147.30,13
20260616,1219,147.35,147.35,147.35,147.35,2
20260616,1220,148.00,148.00,147.65,147.65,4
20260616,1221,147.35,147.35,147.35,147.35,3
20260616,1222,147.35,147.50,147.35,147.50,4
20260616,1223,147.80,147.85,147.00,147.00,9
20260616,1224,147.35,147.80,147.35,147.80,8
20260616,1225,148.45,148.45,148.45,148.45,4
20260616,1227,148.45,148.45,148.45,148.45,2
20260616,1228,148.00,148.00,148.00,148.00,2
20260616,1229,148.00,148.00,147.25,147.65,11
20260616,1230,147.20,147.60,147.20,147.55,8
20260616,1231,147.90,147.90,147.90,147.90,3
20260616,1238,147.95,147.95,147.95,147.95,1
20260616,1240,147.45,147.45,147.45,147.45,1
20260616,1242,147.45,147.45,147.45,147.45,1
20260616,1247,146.80,146.80,146.40,146.40,5
20260616,1248,146.40,146.40,146.40,146.40,2
20260616,1249,146.45,146.70,146.30,146.70,8
20260616,1251,146.55,146.70,146.55,146.70,4
20260616,1253,147.20,147.80,147.20,147.80,3
20260616,1255,147.45,147.45,147.45,147.45,1
20260617,0700,148.10,149.00,146.25,148.25,31
20260617,0701,149.00,149.00,149.00,149.00,1
20260617,0702,150.95,150.95,150.00,150.00,2
20260617,0703,152.00,152.00,152.00,152.00,1
20260617,0704,151.80,152.10,151.30,151.30,5
20260617,0705,152.20,152.20,151.80,151.80,2
20260617,0706,151.30,151.30,149.85,149.85,4
20260617,0707,149.45,149.45,147.30,147.30,10
20260617,0708,147.75,148.10,147.50,148.10,6
20260617,0709,147.45,148.55,147.45,148.55,3
20260617,0710,147.40,147.50,147.10,147.30,9
20260617,0711,149.10,149.70,149.10,149.70,3
20260617,0712,150.00,150.00,149.95,149.95,3
20260617,0713,150.95,151.60,150.95,151.25,7
20260617,0715,152.00,152.00,152.00,152.00,1
20260617,0717,151.35,151.95,151.30,151.95,3
20260617,0720,151.20,151.70,150.40,151.70,4
20260617,0728,152.00,153.00,152.00,153.00,10
20260617,0729,152.60,152.60,150.95,150.95,3
20260617,0731,152.50,152.50,152.50,152.50,1
20260617,0732,152.45,152.45,152.45,152.45,2
20260617,0733,152.10,152.60,152.10,152.60,3
20260617,0734,152.15,152.15,152.15,152.15,2
20260617,0735,152.25,152.25,152.10,152.10,4
20260617,0800,152.00,152.00,151.80,151.80,3
20260617,0802,150.45,153.15,148.20,150.50,42
20260617,0803,149.45,149.45,148.15,148.15,34
20260617,0804,149.85,152.50,149.85,152.50,14
20260617,0807,151.00,151.95,150.70,151.95,20
20260617,0811,152.60,153.40,152.60,153.40,9
20260617,0812,152.85,155.95,149.00,155.95,29
20260617,0816,150.05,154.00,150.00,150.05,27
20260617,0817,153.10,155.50,153.05,155.50,12
20260617,0818,153.50,155.15,152.80,155.15,14
20260617,0819,154.85,154.85,154.85,154.85,3
20260617,0827,155.20,155.20,155.20,155.20,2
20260617,0828,154.75,154.95,154.75,154.95,2
20260617,0829,154.80,155.00,154.80,155.00,2
20260617,0830,155.00,155.00,155.00,155.00,1
20260617,0831,154.65,154.95,154.60,154.95,4
20260617,0832,154.55,154.55,154.55,154.55,2
20260617,0838,153.60,153.60,153.60,153.60,1
20260617,0846,152.75,152.80,152.75,152.80,2
20260617,0854,152.80,152.80,152.80,152.80,6
20260617,0858,152.85,152.85,152.85,152.85,1
20260617,0900,152.80,152.80,152.80,152.80,1
20260617,0901,153.60,153.60,153.60,153.60,4
20260617,0903,153.40,153.40,153.15,153.25,5
20260617,0906,152.45,152.45,152.45,152.45,1
20260617,0918,152.30,152.30,151.60,152.20,9
20260617,0919,151.65,151.65,151.05,151.05,6
20260617,0922,151.85,151.85,151.85,151.85,1
20260617,0923,152.60,152.60,151.05,151.05,8
20260617,0926,151.40,151.40,151.25,151.25,4
20260617,0929,152.65,152.65,152.65,152.65,1
20260617,0933,150.05,150.05,150.05,150.05,3
20260617,0934,150.65,150.65,150.65,150.65,1
20260617,0938,150.20,150.20,150.15,150.15,3
20260617,0939,150.70,150.70,150.70,150.70,7
20260617,0941,150.70,150.70,150.55,150.55,3
20260617,0942,150.45,150.45,149.70,149.70,6
20260617,0943,149.75,149.75,149.60,149.60,2
20260617,0948,150.00,150.00,149.95,150.00,3
20260617,0951,150.80,150.80,150.50,150.65,4
20260617,0952,149.85,149.85,149.85,149.85,1
20260617,0956,150.00,150.00,149.75,149.75,2
20260617,0957,150.20,150.20,150.20,150.20,1
20260617,1002,150.80,150.80,150.80,150.80,3
20260617,1003,150.55,150.55,150.55,150.55,1
20260617,1004,150.35,150.50,149.75,149.80,12
20260617,1007,150.75,150.80,150.75,150.80,2
20260617,1008,150.80,150.80,150.80,150.80,3
20260617,1009,150.85,150.90,150.85,150.90,2
20260617,1010,151.00,151.15,151.00,151.05,4
20260617,1011,151.00,151.15,151.00,151.15,4
20260617,1018,151.45,151.45,151.45,151.45,2
20260617,1019,151.85,151.85,151.85,151.85,6
20260617,1020,151.55,151.60,151.50,151.60,6
20260617,1027,151.15,151.15,151.15,151.15,1
20260617,1042,151.85,151.90,151.85,151.90,6
20260617,1050,151.90,151.90,151.90,151.90,1
20260617,1052,151.90,152.00,151.90,152.00,11
20260617,1054,152.00,152.00,152.00,152.00,7
20260617,1056,151.85,152.00,151.85,152.00,6
20260617,1101,152.20,152.20,152.20,152.20,1
20260617,1102,152.15,152.15,152.15,152.15,1
20260617,1104,152.10,152.10,152.10,152.10,2
20260617,1105,151.90,151.90,151.85,151.85,9
20260617,1107,151.60,151.60,151.60,151.60,1
20260617,1109,151.80,151.80,151.80,151.80,1
20260617,1113,152.00,152.00,152.00,152.00,1
20260617,1130,152.50,152.50,152.50,152.50,2
20260617,1131,153.25,153.25,153.15,153.15,2
20260617,1133,153.50,153.50,153.50,153.50,2
20260617,1137,153.50,153.50,153.50,153.50,4
20260617,1141,153.20,153.20,153.05,153.05,4
20260617,1144,153.10,153.10,153.10,153.10,3
20260617,1145,152.80,153.10,152.80,153.10,3
20260617,1147,153.10,153.10,153.10,153.10,1
20260617,1152,153.80,153.80,153.80,153.80,1
20260617,1200,153.50,154.40,153.50,154.40,8
20260617,1202,153.80,153.80,153.80,153.80,1
20260617,1203,153.55,153.55,153.55,153.55,1
20260617,1206,153.40,153.40,153.40,153.40,1
20260617,1207,153.45,153.45,153.40,153.40,2
20260617,1213,152.85,152.85,152.85,152.85,1
20260617,1220,152.40,152.40,152.40,152.40,1
20260617,1226,152.00,152.00,151.00,151.00,3
20260617,1227,150.55,150.55,150.55,150.55,1
20260617,1228,150.00,150.70,150.00,150.70,3
20260617,1229,149.70,149.70,147.55,148.85,13
20260617,1230,148.55,149.30,148.30,149.15,7
20260617,1231,149.15,149.15,149.15,149.15,1
20260617,1232,149.05,149.50,149.05,149.50,10
20260617,1233,149.50,149.50,149.50,149.50,3
20260617,1239,150.05,150.05,150.05,150.05,1
20260617,1244,149.65,150.10,149.65,149.90,14
20260617,1245,149.45,149.45,149.45,149.45,2
20260617,1253,149.45,149.50,149.45,149.50,3
20260617,1256,149.60,149.60,149.60,149.60,1
20260617,1258,149.25,149.90,149.25,149.90,18
20260617,1259,149.50,149.50,149.50,149.50,1
20260618,0700,151.15,153.95,151.15,151.25,20
20260618,0701,151.75,152.55,151.75,152.50,6
20260618,0702,153.50,153.50,152.40,152.40,3
20260618,0704,154.00,154.00,152.25,152.25,5
20260618,0707,152.55,152.55,152.15,152.15,3
20260618,0709,153.00,153.00,153.00,153.00,1
20260618,0710,152.40,152.40,152.40,152.40,2
20260618,0711,152.60,152.60,152.40,152.40,2
20260618,0712,152.40,152.40,150.85,150.85,9
20260618,0713,151.35,151.35,151.35,151.35,1
20260618,0719,150.60,150.60,150.60,150.60,1
20260618,0720,150.20,150.20,150.20,150.20,1
20260618,0723,150.15,150.15,150.00,150.00,4
20260618,0724,149.75,150.40,149.75,150.40,7
20260618,0725,150.10,150.20,150.10,150.20,2
20260618,0730,149.80,149.90,149.10,149.90,3
20260618,0733,149.90,149.95,149.90,149.95,2
20260618,0734,150.10,150.15,149.90,149.90,8
20260618,0737,148.15,149.10,148.15,149.10,3
20260618,0739,149.35,149.35,149.35,149.35,1
20260618,0741,149.65,149.65,149.65,149.65,1
20260618,0744,149.85,149.90,149.85,149.90,2
20260618,0750,150.10,150.10,150.10,150.10,3
20260618,0754,149.60,149.85,149.60,149.85,2
20260618,0756,150.10,150.10,150.00,150.00,2
20260618,0757,150.05,150.05,150.05,150.05,2
20260618,0759,150.05,150.05,150.05,150.05,1
20260618,0803,150.05,150.05,150.05,150.05,1
20260618,0806,149.95,149.95,149.95,149.95,1
20260618,0808,150.00,150.00,150.00,150.00,1
20260618,0814,149.75,149.95,149.75,149.95,2
20260618,0819,149.90,149.90,149.90,149.90,2
20260618,0826,149.90,149.90,149.35,149.65,12
20260618,0828,149.00,149.00,149.00,149.00,1
20260618,0830,148.60,148.60,148.60,148.60,1
20260618,0831,148.60,148.80,148.55,148.65,8
20260618,0832,148.50,148.55,148.50,148.55,2
20260618,0834,148.05,148.25,147.40,147.40,12
20260618,0835,147.75,147.95,147.75,147.95,2
20260618,0838,147.05,147.05,147.05,147.05,1
20260618,0840,147.20,147.90,147.20,147.90,4
20260618,0841,148.10,148.10,148.10,148.10,2
20260618,0842,148.25,148.25,148.25,148.25,1
20260618,0844,148.90,150.05,148.90,149.70,10
20260618,0845,149.70,149.70,149.40,149.40,4
20260618,0846,149.60,149.60,149.30,149.55,8
20260618,0848,149.60,149.60,149.60,149.60,1
20260618,0849,149.30,149.30,148.70,148.70,3
20260618,0901,149.00,149.00,148.95,148.95,2
20260618,0902,149.30,149.30,149.05,149.05,2
20260618,0903,149.30,149.30,149.05,149.05,3
20260618,0908,149.65,150.00,149.40,149.65,4
20260618,0912,149.15,149.15,149.15,149.15,1
20260618,0922,148.75,148.95,148.75,148.90,4
20260618,0924,149.15,149.25,149.15,149.25,3
20260618,0928,149.90,149.90,149.70,149.70,4
20260618,0930,150.40,150.40,149.40,150.40,3
20260618,0931,150.45,150.50,149.45,150.40,6
20260618,0936,150.50,150.50,150.50,150.50,1
20260618,0938,151.45,151.45,151.45,151.45,1
20260618,0944,150.65,150.85,150.65,150.85,2
20260618,0950,150.70,150.70,150.70,150.70,1
20260618,0952,150.70,150.70,150.70,150.70,1
20260618,0954,150.70,151.50,150.70,151.50,2
20260618,0955,150.80,150.80,150.75,150.75,4
20260618,0957,149.45,149.80,149.45,149.80,5
20260618,1000,150.60,150.60,150.60,150.60,2
20260618,1002,150.60,150.60,150.15,150.15,3
20260618,1004,150.15,150.25,149.65,149.65,8
20260618,1005,149.55,149.60,149.55,149.60,2
20260618,1009,149.55,149.60,149.55,149.60,5
20260618,1010,149.45,149.55,149.00,149.55,7
20260618,1011,149.50,149.50,149.50,149.50,3
20260618,1012,149.10,149.20,149.10,149.20,2
20260618,1013,149.40,149.60,149.40,149.60,4
20260618,1014,150.20,150.20,150.20,150.20,1
20260618,1015,150.50,150.50,150.50,150.50,4
20260618,1017,150.75,150.75,150.55,150.55,2
20260618,1018,150.90,151.05,150.90,151.05,2
20260618,1019,151.25,151.25,151.25,151.25,1
20260618,1020,151.50,151.50,151.50,151.50,2
20260618,1022,150.90,151.40,150.90,151.40,2
20260618,1023,151.45,151.80,151.45,151.80,2
20260618,1026,151.80,152.15,151.80,152.15,4
20260618,1027,151.95,151.95,151.95,151.95,1
20260618,1029,151.65,151.70,151.65,151.70,2
20260618,1030,151.90,152.10,151.85,151.85,3
20260618,1031,151.55,151.55,151.55,151.55,1
20260618,1033,151.30,151.30,151.30,151.30,1
20260618,1034,151.35,151.35,151.35,151.35,1
20260618,1037,151.70,151.80,151.70,151.80,2
20260618,1039,151.85,153.45,151.85,152.95,31
20260618,1040,152.30,152.45,152.25,152.25,6
20260618,1041,152.25,152.25,152.10,152.10,2
20260618,1045,152.15,152.15,152.10,152.10,3
20260618,1047,152.35,153.85,152.25,153.85,16
20260618,1048,153.40,153.40,152.60,152.60,8
20260618,1049,152.10,152.10,151.65,151.65,2
20260618,1050,152.00,152.00,152.00,152.00,2
20260618,1051,151.30,151.30,151.30,151.30,1
20260618,1056,151.70,151.75,151.70,151.75,2
20260618,1100,151.75,151.80,151.75,151.80,3
20260618,1101,151.95,151.95,151.70,151.70,3
20260618,1102,151.50,151.50,151.50,151.50,2
20260618,1105,151.55,151.55,151.55,151.55,1
20260618,1108,151.70,151.70,151.70,151.70,1
20260618,1111,151.70,151.70,151.70,151.70,1
20260618,1112,151.75,151.75,151.75,151.75,1
20260618,1117,152.00,152.00,152.00,152.00,2
20260618,1119,152.40,152.40,152.40,152.40,1
20260618,1120,152.95,152.95,152.95,152.95,1
20260618,1121,153.00,153.00,153.00,153.00,1
20260618,1122,153.00,154.55,153.00,153.20,11
20260618,1148,154.00,154.00,154.00,154.00,1
20260618,1205,153.85,153.85,153.85,153.85,1
20260618,1208,154.25,154.25,154.25,154.25,1
20260618,1209,154.50,154.50,154.50,154.50,2
20260618,1210,154.80,155.00,154.80,155.00,4
20260618,1211,155.65,156.00,155.65,156.00,5
20260618,1213,156.00,156.00,156.00,156.00,1
20260618,1214,156.45,156.45,156.45,156.45,2
20260618,1215,156.40,156.40,156.40,156.40,1
20260618,1217,157.25,158.30,157.25,158.30,3
20260618,1222,158.20,158.20,158.20,158.20,1
20260618,1223,158.15,158.50,158.15,158.50,7
20260618,1224,158.50,158.85,158.50,158.85,3
20260618,1229,158.85,158.85,158.50,158.50,11
20260618,1230,158.80,158.85,158.80,158.85,10
20260618,1241,158.85,158.85,158.85,158.85,1
20260618,1242,158.50,158.50,158.50,158.50,1
20260618,1254,158.85,158.85,158.85,158.85,2
20260622,0700,160.00,163.30,160.00,160.00,94
20260622,0701,160.00,160.30,160.00,160.30,9
20260622,0702,160.15,160.20,160.15,160.20,2
20260622,0703,160.20,160.20,159.20,159.20,3
20260622,0704,161.70,161.70,160.75,160.75,2
20260622,0705,160.25,160.70,160.25,160.70,3
20260622,0706,160.15,160.15,159.25,159.75,4
20260622,0707,158.75,158.75,158.40,158.40,2
20260622,0710,157.65,157.65,157.65,157.65,1
20260622,0712,157.55,157.55,157.55,157.55,1
20260622,0713,157.75,158.75,157.75,158.75,5
20260622,0714,157.85,158.45,157.85,158.45,2
20260622,0718,158.00,158.00,158.00,158.00,1
20260622,0719,158.00,158.00,158.00,158.00,1
20260622,0721,157.35,157.35,157.35,157.35,1
20260622,0726,155.80,155.80,155.80,155.80,1
20260622,0727,156.25,156.25,156.25,156.25,1
20260622,0735,156.15,156.15,156.15,156.15,1
20260622,0743,155.85,155.85,155.85,155.85,1
20260622,0748,155.40,155.40,155.05,155.05,5
20260622,0752,154.85,154.85,154.85,154.85,1
20260622,0756,154.75,154.75,154.75,154.75,1
20260622,0758,155.05,155.05,155.05,155.05,1
20260622,0803,155.40,155.40,155.40,155.40,1
20260622,0808,155.25,155.50,155.25,155.50,2
20260622,0813,154.40,154.40,154.40,154.40,1
20260622,0817,154.40,154.40,154.40,154.40,1
20260622,0819,154.75,154.75,154.75,154.75,1
20260622,0822,155.80,155.80,155.80,155.80,1
20260622,0839,154.55,154.55,154.55,154.55,2
20260622,0841,154.55,154.55,154.55,154.55,1
20260622,0842,156.00,157.50,156.00,157.50,8
20260622,0846,156.95,156.95,156.95,156.95,1
20260622,0849,156.05,156.10,156.05,156.10,2
20260622,0851,155.40,155.40,155.40,155.40,2
20260622,0858,156.25,156.25,156.25,156.25,1
20260622,0903,156.25,156.25,156.25,156.25,2
20260622,0906,155.50,155.50,155.50,155.50,1
20260622,0907,155.55,155.55,155.55,155.55,1
20260622,0910,155.90,155.90,155.90,155.90,1
20260622,0916,155.90,155.90,155.90,155.90,1
20260622,0922,156.25,156.25,156.25,156.25,2
20260622,0924,156.80,156.80,156.40,156.40,4
20260622,0934,156.40,156.40,156.40,156.40,3
20260622,0935,156.40,156.40,156.40,156.40,2
20260622,0936,156.40,156.40,156.40,156.40,1
20260622,0937,156.40,156.40,156.40,156.40,5
20260622,0939,156.40,156.40,156.40,156.40,1
20260622,0941,156.40,156.40,156.40,156.40,2
20260622,0943,156.40,156.40,156.40,156.40,5
20260622,0945,156.50,156.50,156.40,156.40,3
20260622,0948,156.40,156.55,156.40,156.55,2
20260622,0949,156.40,156.40,156.40,156.40,2
20260622,0950,156.40,156.40,155.50,155.50,8
20260622,0955,155.25,155.25,155.25,155.25,1
20260622,0956,155.10,155.10,155.10,155.10,1
20260622,1000,154.95,155.75,154.95,155.75,4
20260622,1007,154.80,154.90,154.80,154.90,4
20260622,1008,154.65,154.65,153.50,153.50,6
20260622,1011,152.70,152.75,152.70,152.75,2
20260622,1012,152.15,152.15,151.85,151.85,7
20260622,1015,150.70,150.70,150.70,150.70,1
20260622,1016,150.50,150.75,149.20,150.60,6
20260622,1017,150.80,151.20,150.80,151.20,4
20260622,1020,151.90,151.90,151.90,151.90,1
20260622,1024,152.35,152.35,151.80,151.80,3
20260622,1027,152.20,152.20,152.20,152.20,1
20260622,1028,151.60,153.90,151.60,153.90,3
20260622,1032,152.20,152.20,152.20,152.20,1
20260622,1033,151.90,151.90,151.90,151.90,1
20260622,1035,151.90,154.05,151.90,154.05,5
20260622,1037,153.30,153.30,153.30,153.30,2
20260622,1038,150.95,150.95,150.95,150.95,1
20260622,1040,151.95,151.95,151.95,151.95,1
20260622,1042,152.10,153.25,152.10,153.25,4
20260622,1046,153.90,153.90,153.40,153.40,3
20260622,1050,153.90,153.90,153.90,153.90,1
20260622,1052,152.85,152.85,152.85,152.85,3
20260622,1057,153.35,153.35,153.35,153.35,1
20260622,1058,153.65,153.65,153.65,153.65,1
20260622,1059,153.55,153.55,153.55,153.55,1
20260622,1105,153.30,153.30,153.30,153.30,1
20260622,1110,152.40,152.40,152.40,152.40,1
20260622,1111,152.70,152.70,152.70,152.70,1
20260622,1112,152.65,152.65,152.65,152.65,1
20260622,1114,152.70,152.70,152.70,152.70,1
20260622,1121,153.10,153.10,153.10,153.10,1
20260622,1129,153.45,153.45,153.45,153.45,1
20260622,1130,152.05,152.30,152.05,152.30,2
20260622,1137,153.45,153.45,153.45,153.45,1
20260622,1146,153.30,153.45,153.30,153.45,2
20260622,1154,153.05,153.05,153.05,153.05,2
20260622,1155,153.40,153.40,153.40,153.40,1
20260622,1204,153.15,153.15,153.15,153.15,1
20260622,1213,153.40,153.40,153.40,153.40,1
20260622,1215,153.45,153.45,153.45,153.45,3
20260622,1218,153.70,153.70,153.70,153.70,1
20260622,1221,153.50,153.50,153.50,153.50,1
20260622,1226,153.80,155.05,153.80,155.05,6
20260622,1229,155.20,155.75,154.05,154.60,12
20260622,1230,155.35,155.35,155.35,155.35,1
20260622,1238,154.95,154.95,154.95,154.95,1
20260622,1249,155.40,155.40,152.70,152.70,2
20260622,1252,154.20,154.20,154.20,154.20,4
20260622,1259,154.45,154.45,154.45,154.45,1