Date,Time,Open,High,Low,Close,Volume
20250718,1059,108.90,108.90,108.90,108.90,0
20250721,1059,107.40,107.40,107.40,107.40,0
20250722,1059,108.95,108.95,108.95,108.95,0
20250723,1059,108.95,108.95,108.95,108.95,0
20250724,1059,109.35,109.35,109.35,109.35,0
20250725,1059,110.00,110.00,110.00,110.00,0
20250728,1059,110.80,110.80,110.80,110.80,0
20250729,1059,112.90,112.90,112.90,112.90,0
20250730,1059,111.65,111.65,111.65,111.65,0
20250731,1059,111.60,111.60,111.60,111.60,0
20250801,1059,111.35,111.35,111.35,111.35,0
20250804,1059,111.25,111.25,111.25,111.25,0
20250805,1059,111.05,111.05,111.05,111.05,0
20250806,1059,109.90,109.90,109.90,109.90,0
20250807,1059,109.00,109.00,109.00,109.00,0
20250808,1059,108.35,108.35,108.35,108.35,0
20250811,1059,108.35,108.35,108.35,108.35,0
20250812,1059,106.45,106.45,106.45,106.45,0
20250813,1059,106.15,106.15,106.15,106.15,0
20250814,1059,105.30,105.30,105.30,105.30,0
20250815,1059,104.70,104.70,104.70,104.70,0
20250818,1059,104.80,104.80,104.80,104.80,0
20250819,1059,106.80,106.80,106.80,106.80,0
20250820,1059,108.05,108.05,108.05,108.05,0
20250821,1059,106.90,106.90,106.90,106.90,0
20250822,1059,105.45,105.45,105.45,105.45,0
20250825,1059,106.35,106.35,106.35,106.35,0
20250826,1059,105.95,105.95,105.95,105.95,0
20250827,1059,104.30,104.30,104.30,104.30,0
20250828,1059,103.30,103.30,103.30,103.30,0
20250829,1059,102.75,102.75,102.75,102.75,0
20250901,1059,102.65,102.65,102.65,102.65,0
20250902,1059,103.10,103.10,103.10,103.10,0
20250903,1059,103.25,103.25,103.25,103.25,0
20250904,1059,102.90,102.90,102.90,102.90,0
20250905,1059,102.55,102.55,102.55,102.55,0
20250908,1059,102.35,102.35,102.35,102.35,0
20250909,1059,102.45,102.45,102.45,102.45,0
20250910,1059,101.50,101.50,101.50,101.50,0
20250911,1059,101.80,101.80,101.80,101.80,0
20250912,1059,101.80,101.80,101.80,101.80,0
20250915,1059,101.15,101.15,101.15,101.15,0
20250916,1059,101.95,101.95,101.95,101.95,0
20250917,1059,102.25,102.25,102.25,102.25,0
20250918,1059,103.40,103.40,103.40,103.40,0
20250919,1059,101.90,101.90,101.90,101.90,0
20250922,1059,101.00,101.00,101.00,101.00,0
20250923,1059,101.20,101.20,101.20,101.20,0
20250924,1059,101.05,101.05,101.05,101.05,0
20250925,1059,101.40,101.40,101.40,101.40,0
20250926,1059,101.40,101.40,101.40,101.40,0
20250929,1059,100.90,100.90,100.90,100.90,0
20250930,1059,100.60,100.60,100.60,100.60,0
20251001,1059,100.35,100.35,100.35,100.35,0
20251002,1059,100.10,100.10,100.10,100.10,0
20251003,1059,99.85,99.85,99.85,99.85,0
20251006,1059,98.95,98.95,98.95,98.95,0
20251007,1059,98.60,98.60,98.60,98.60,0
20251008,1059,97.50,97.50,97.50,97.50,0
20251009,1059,96.65,96.65,96.65,96.65,0
20251010,1059,96.45,96.45,96.45,96.45,0
20251013,1059,95.35,95.35,95.35,95.35,0
20251014,1059,95.20,95.20,95.20,95.20,0
20251015,1059,98.60,98.60,98.60,98.60,0
20251016,1059,101.95,101.95,101.95,101.95,0
20251017,1059,102.30,102.30,102.30,102.30,0
20251020,1059,100.00,100.00,100.00,100.00,0
20251021,1059,100.30,100.30,100.30,100.30,0
20251022,1059,101.25,101.25,101.25,101.25,0
20251023,1059,102.50,102.50,102.50,102.50,0
20251024,1059,100.70,100.70,100.70,100.70,0
20251027,1159,101.75,101.75,101.75,101.75,0
20251028,1159,102.25,102.25,102.25,102.25,0
20251029,1159,103.50,103.50,103.50,103.50,0
20251030,1159,103.80,103.80,103.80,103.80,0
20251031,1159,102.15,102.15,102.15,102.15,0
20251103,1059,101.85,101.85,101.85,101.85,0
20251104,1059,103.90,103.90,103.90,103.90,0
20251105,1059,103.80,103.80,103.80,103.80,0
20251106,1059,103.95,103.95,103.95,103.95,0
20251107,1059,103.80,103.80,103.80,103.80,0
20251110,1059,103.10,103.10,103.10,103.10,0
20251111,1059,101.80,101.80,101.80,101.80,0
20251112,1059,101.10,101.10,101.10,101.10,0
20251113,1059,100.55,100.55,100.55,100.55,0
20251114,1059,102.50,102.50,102.50,102.50,0
20251117,1059,102.75,102.75,102.75,102.75,0
20251118,1059,101.85,101.85,101.85,101.85,0
20251119,1059,100.75,100.75,100.75,100.75,0
20251120,1059,101.15,101.15,101.15,101.15,0
20251121,1059,99.25,99.25,99.25,99.25,0
20251124,1059,98.85,98.85,98.85,98.85,0
20251125,1059,99.30,99.30,99.30,99.30,0
20251126,1059,99.70,99.70,99.70,99.70,0
20251127,1059,99.40,99.40,99.40,99.40,0
20251128,1059,100.70,100.70,100.70,100.70,0
20251201,1059,99.70,99.70,99.70,99.70,0
20251202,1059,100.90,100.90,100.90,100.90,0
20251203,1059,99.95,99.95,99.95,99.95,0
20251204,1059,98.75,98.75,98.75,98.75,0
20251205,1059,98.55,98.55,98.55,98.55,0
20251208,1059,98.75,98.75,98.75,98.75,0
20251209,1059,98.30,98.30,98.30,98.30,0
20251210,1059,96.95,96.95,96.95,96.95,0
20251211,1059,95.90,95.90,95.90,95.90,0
20251212,1059,96.15,96.15,96.15,96.15,0
20251215,0819,95.30,95.30,95.30,95.30,1
20251215,1059,95.45,95.45,95.45,95.45,0
20251216,1059,94.65,94.65,94.65,94.65,0
20251217,1059,96.20,96.20,96.20,96.20,0
20251218,1059,96.70,96.70,96.70,96.70,0
20251219,1059,96.45,96.45,96.45,96.45,0
20251222,1059,95.55,95.55,95.55,95.55,0
20251223,1059,94.55,94.55,94.55,94.55,0
20251224,0931,95.40,95.40,95.40,95.40,0
20251226,1059,95.40,95.40,95.40,95.40,0
20251229,1059,95.25,95.25,95.25,95.25,0
20251230,1059,94.30,94.30,94.30,94.30,0
20251231,0806,94.95,94.95,94.95,94.95,0
20260102,1059,95.50,95.50,95.50,95.50,0
20260105,1059,94.25,94.25,94.25,94.25,0
20260106,1059,95.40,95.40,95.40,95.40,0
20260107,1059,95.25,95.25,95.25,95.25,0
20260108,1059,94.70,94.70,94.70,94.70,0
20260109,1059,94.30,94.30,94.30,94.30,0
20260112,1059,93.85,93.85,93.85,93.85,0
20260113,1059,94.70,94.70,94.70,94.70,0
20260114,1059,93.95,93.95,93.95,93.95,0
20260115,1059,94.20,94.20,94.20,94.20,0
20260116,1059,94.60,94.60,94.60,94.60,0
20260119,1059,93.80,93.80,93.80,93.80,0
20260120,1059,95.20,95.20,95.20,95.20,0
20260121,1059,96.00,96.00,96.00,96.00,0
20260122,1059,95.70,95.70,95.70,95.70,0
20260123,1059,95.90,95.90,95.90,95.90,0
20260126,1059,95.25,95.25,95.25,95.25,0
20260127,1059,94.15,94.15,94.15,94.15,0
20260128,0736,94.15,94.15,94.15,94.15,1
20260128,1059,94.65,94.65,94.65,94.65,0
20260129,1059,96.50,96.50,96.50,96.50,0
20260130,0820,101.20,101.20,101.20,101.20,1
20260130,1040,101.20,101.20,101.20,101.20,4
20260130,1059,101.10,101.10,101.10,101.10,0
20260202,1059,99.00,99.00,99.00,99.00,0
20260203,0859,99.30,99.30,99.30,99.30,2
20260203,1059,97.10,97.10,97.10,97.10,0
20260204,0340,99.00,99.00,99.00,99.00,3
20260204,1059,98.70,98.70,98.70,98.70,0
20260205,0836,98.70,98.70,98.70,98.70,1
20260205,0839,99.00,99.00,99.00,99.00,1
20260205,1044,99.30,99.30,99.30,99.30,1
20260205,1059,98.90,98.90,98.90,98.90,0
20260206,0950,101.85,101.85,101.85,101.85,1
20260206,1059,101.85,101.85,101.85,101.85,0
20260209,0443,101.25,101.25,101.25,101.25,2
20260209,1059,101.30,101.30,101.30,101.30,0
20260210,1009,100.45,100.45,100.45,100.45,1
20260210,1059,100.45,100.45,100.45,100.45,0
20260211,1059,101.35,101.35,101.35,101.35,0
20260212,1059,102.65,102.65,102.65,102.65,0
20260213,1059,105.05,105.05,105.05,105.05,0
20260216,1059,105.35,105.35,105.35,105.35,0
20260217,1059,106.05,106.05,106.05,106.05,0
20260218,1059,108.85,108.85,108.85,108.85,0
20260218,1129,108.85,108.85,108.85,108.85,0
20260219,1129,112.20,112.20,112.20,112.20,0
20260220,1129,112.80,112.80,112.80,112.80,0
20260223,0854,110.40,110.40,110.40,110.40,1
20260223,1129,111.40,111.40,111.40,111.40,0
20260224,0836,108.60,108.60,108.60,108.60,2
20260224,1129,108.35,108.35,108.35,108.35,0
20260225,0415,107.75,107.75,107.75,107.75,1
20260225,1129,107.85,107.85,107.85,107.85,0
20260226,0415,109.95,109.95,109.95,109.95,1
20260226,1129,108.35,108.35,108.35,108.35,0
20260227,0415,105.05,105.05,105.05,105.05,1
20260227,0928,109.00,109.00,109.00,109.00,2
20260227,1129,108.40,108.40,108.40,108.40,0
20260302,0524,117.00,117.00,117.00,117.00,3
20260302,0725,119.00,119.00,119.00,119.00,3
20260302,0728,119.00,119.00,119.00,119.00,2
20260302,1256,120.25,120.25,120.25,120.25,0
20260303,0339,134.50,134.50,134.50,134.50,2
20260303,0348,134.75,134.75,134.75,134.75,3
20260303,0352,135.00,135.00,135.00,135.00,6
20260303,0415,138.45,138.45,138.45,138.45,3
20260303,0418,138.45,138.50,138.45,138.50,8
20260303,0421,142.00,142.00,142.00,142.00,1
20260303,0537,143.20,143.20,143.20,143.20,2
20260303,1237,128.75,128.75,128.75,128.75,0
20260304,0139,128.75,128.75,128.75,128.75,1
20260304,0251,125.00,125.00,125.00,125.00,1
20260304,0451,123.00,123.00,123.00,123.00,1
20260304,0800,123.60,123.60,123.60,123.60,1
20260304,0830,123.80,123.80,123.80,123.80,4
20260304,0831,123.75,123.80,123.75,123.80,5
20260304,0845,123.80,123.80,123.80,123.80,2
20260304,1257,121.65,121.65,121.65,121.65,0
20260305,0431,123.25,123.25,123.25,123.25,1
20260305,0521,123.50,123.50,123.50,123.50,2
20260305,0549,123.50,123.50,123.50,123.50,20
20260305,0820,124.30,124.30,124.30,124.30,3
20260305,0823,124.30,124.30,124.30,124.30,5
20260305,0842,124.30,124.30,124.30,124.30,2
20260305,1000,124.80,124.80,124.80,124.80,3
20260305,1004,124.80,124.80,124.80,124.80,3
20260305,1013,124.80,124.80,124.80,124.80,2
20260305,1014,124.80,124.80,124.80,124.80,1
20260305,1015,124.70,124.70,124.70,124.70,1
20260305,1031,125.30,125.30,125.30,125.30,10
20260305,1056,125.80,125.80,125.80,125.80,10
20260305,1215,124.80,124.80,124.80,124.80,0
20260305,1355,126.80,126.80,126.80,126.80,1
20260306,0750,131.95,131.95,131.95,131.95,2
20260306,0936,128.75,128.75,128.75,128.75,4
20260306,1236,129.40,129.40,129.40,129.40,0
20260309,0602,139.00,139.00,139.00,139.00,10
20260309,0633,139.80,139.80,139.80,139.80,3
20260309,0636,139.80,139.80,139.80,139.80,1
20260309,0716,139.80,139.80,139.80,139.80,1
20260309,1133,135.30,135.30,135.30,135.30,15
20260309,1402,137.20,137.20,137.20,137.20,0
20260310,0624,131.00,131.00,131.00,131.00,1
20260310,0724,130.50,130.50,130.50,130.50,1
20260310,0816,129.40,129.40,129.40,129.40,3
20260310,0828,128.50,128.50,128.50,128.50,2
20260310,1100,122.50,123.00,122.50,123.00,3
20260310,1116,123.45,123.45,123.45,123.45,1
20260310,1414,124.00,124.00,124.00,124.00,0
20260311,1347,125.95,125.95,125.95,125.95,0
20260312,1045,128.90,128.90,128.90,128.90,1
20260312,1352,128.60,128.60,128.60,128.60,0
20260313,0412,129.00,129.00,129.00,129.00,1
20260313,0546,128.75,128.75,128.75,128.75,1
20260313,0740,126.00,126.00,126.00,126.00,2
20260313,0745,126.00,126.00,126.00,126.00,1
20260313,0846,125.50,125.50,125.50,125.50,9
20260313,0901,125.80,125.80,125.80,125.80,1
20260313,0904,126.00,126.00,126.00,126.00,1
20260313,0922,126.00,126.00,126.00,126.00,6
20260313,1344,126.65,126.65,126.65,126.65,0
20260316,1311,126.25,126.25,126.25,126.25,0
20260317,1306,128.55,128.55,128.55,128.55,0
20260318,1254,130.05,130.05,130.05,130.05,0
20260319,0431,139.50,139.50,139.45,139.45,4
20260319,0442,140.80,140.80,140.80,140.80,1
20260319,0443,140.80,140.80,140.80,140.80,6
20260319,0444,141.40,141.40,141.40,141.40,7
20260319,0445,141.40,141.40,141.40,141.40,3
20260319,0447,140.25,140.25,140.25,140.25,1
20260319,0448,141.40,141.40,141.40,141.40,10
20260319,0449,140.70,140.70,140.40,140.40,5
20260319,0508,140.90,140.90,140.90,140.90,1
20260319,0530,140.90,140.90,140.90,140.90,1
20260319,0534,140.90,140.90,140.90,140.90,1
20260319,0632,143.20,143.20,143.20,143.20,1
20260319,0953,137.75,137.75,137.75,137.75,1
20260319,1252,137.30,137.30,137.30,137.30,0
20260320,0413,137.00,137.00,137.00,137.00,1
20260320,0417,137.00,137.00,137.00,137.00,2
20260320,0426,137.00,137.00,137.00,137.00,1
20260320,0501,137.00,137.00,137.00,137.00,1
20260320,1148,134.75,134.75,134.75,134.75,3
20260320,1304,135.00,135.00,135.00,135.00,0
20260323,0516,137.00,137.00,137.00,137.00,1
20260323,0521,138.00,138.00,138.00,138.00,1
20260323,0550,138.00,138.00,138.00,138.00,1
20260323,0605,137.50,137.50,137.50,137.50,1
20260323,0904,130.00,130.00,130.00,130.00,1
20260323,0918,130.00,130.00,130.00,130.00,11
20260323,1302,130.20,130.20,130.20,130.20,0
20260324,1259,128.55,128.55,128.55,128.55,0
20260325,0726,124.30,124.30,124.30,124.30,1
20260325,0912,126.40,126.40,126.40,126.40,5
20260325,1004,126.70,126.70,126.70,126.70,2
20260325,1132,127.00,127.00,127.00,127.00,6
20260325,1158,127.00,127.00,127.00,127.00,2
20260325,1305,128.05,128.05,128.05,128.05,0
20260326,0902,130.50,130.50,130.50,130.50,4
20260326,0907,130.50,130.50,130.50,130.50,2
20260326,0957,130.75,130.75,130.75,130.75,1
20260326,1006,130.75,130.75,130.75,130.75,1
20260326,1017,130.75,130.75,130.75,130.75,1
20260326,1251,130.80,130.80,130.80,130.80,0
20260327,0517,132.00,132.00,132.00,132.00,1
20260327,0518,132.00,132.00,132.00,132.00,1
20260327,0602,132.00,132.00,132.00,132.00,1
20260327,0956,131.25,131.25,131.25,131.25,3
20260327,1027,131.50,131.50,131.50,131.50,1
20260327,1052,131.40,131.40,131.40,131.40,1
20260327,1241,130.90,130.90,130.90,130.90,0
20260330,0349,134.50,134.50,134.50,134.50,1
20260330,0859,130.70,130.70,130.70,130.70,2
20260330,1250,130.95,130.95,130.95,130.95,0
20260331,0304,129.50,129.50,129.50,129.50,3
20260331,0433,129.00,129.00,129.00,129.00,2
20260331,0459,129.00,129.00,129.00,129.00,3
20260331,1033,128.00,128.00,128.00,128.00,2
20260331,1220,127.90,127.90,127.90,127.90,0
20260401,0934,121.00,121.00,121.00,121.00,5
20260401,1206,120.60,120.60,120.60,120.60,0
20260401,1543,121.60,121.60,121.60,121.60,2
20260402,0940,122.85,122.85,122.85,122.85,1
20260402,1202,121.95,121.95,121.95,121.95,0
20260406,1137,121.95,121.95,121.95,121.95,0
20260407,0454,120.25,120.25,120.25,120.25,1
20260407,1319,121.15,121.15,121.15,121.15,0
20260408,0333,112.75,112.75,112.75,112.75,2
20260408,0712,112.50,112.50,112.50,112.50,3
20260408,0756,111.00,111.00,111.00,111.00,1
20260408,0816,111.00,111.00,111.00,111.00,2
20260408,1335,112.50,112.50,112.50,112.50,0
20260409,0252,112.80,112.80,112.80,112.80,2
20260409,0256,113.20,113.20,113.20,113.20,2
20260409,0303,113.05,113.05,113.05,113.05,1
20260409,0320,113.00,113.00,113.00,113.00,3
20260409,0336,112.95,113.00,112.95,113.00,7
20260409,0850,111.15,111.15,111.15,111.15,4
20260409,0921,111.70,111.70,111.70,111.70,6
20260409,1017,111.35,111.90,111.35,111.90,29
20260409,1018,111.90,111.90,111.90,111.90,4
20260409,1019,111.90,111.90,111.90,111.90,1
20260409,1020,111.90,111.90,111.90,111.90,18
20260409,1025,111.90,111.90,111.90,111.90,6
20260409,1032,111.90,111.90,111.90,111.90,41
20260409,1205,111.85,111.85,111.85,111.85,0
20260410,0636,108.75,108.75,108.75,108.75,1
20260410,0709,109.55,109.55,109.55,109.55,1
20260410,0756,108.55,108.55,108.55,108.55,2
20260410,0817,108.60,108.60,108.60,108.60,1
20260410,0832,108.65,108.65,108.65,108.65,1
20260410,1018,108.60,108.60,108.60,108.60,1
20260410,1148,108.50,108.50,108.50,108.50,0
20260413,0252,111.00,111.00,111.00,111.00,1
20260413,0409,112.50,112.50,112.50,112.50,1
20260413,0509,112.50,112.50,112.50,112.50,1
20260413,0541,112.25,112.25,112.25,112.25,5
20260413,0549,112.00,112.00,112.00,112.00,1
20260413,0858,110.05,110.05,110.05,110.05,1
20260413,1004,110.25,110.25,110.15,110.15,5
20260413,1005,109.85,109.85,109.85,109.85,5
20260413,1027,110.75,110.75,110.75,110.75,2
20260413,1211,110.15,110.15,110.15,110.15,0
20260414,0517,107.50,107.50,107.50,107.50,3
20260414,0853,107.25,107.25,107.25,107.25,1
20260414,1029,107.10,107.10,107.10,107.10,1
20260414,1250,107.40,107.40,107.40,107.40,0
20260415,0237,107.00,107.00,107.00,107.00,1
20260415,0701,107.25,107.25,107.25,107.25,1
20260415,0724,107.00,107.00,107.00,107.00,1
20260415,0728,107.00,107.00,107.00,107.00,1
20260415,0930,106.10,106.10,106.10,106.10,1
20260415,1005,106.00,106.00,106.00,106.00,2
20260415,1013,106.00,106.00,106.00,106.00,10
20260415,1058,106.35,106.35,106.35,106.35,1
20260415,1303,106.00,106.00,106.00,106.00,0
20260416,0316,106.00,106.00,106.00,106.00,3
20260416,0327,107.35,107.35,107.35,107.35,1
20260416,0415,106.75,106.75,106.70,106.70,2
20260416,0426,106.70,106.70,106.70,106.70,1
20260416,0635,105.40,105.40,105.40,105.40,5
20260416,0645,105.15,105.15,105.15,105.15,12
20260416,0646,105.15,105.15,105.15,105.15,3
20260416,0817,105.55,105.55,105.50,105.50,2
20260416,0854,105.75,105.75,105.75,105.75,2
20260416,0905,105.75,105.75,105.75,105.75,1
20260416,0913,105.75,105.75,105.75,105.75,1
20260416,0947,105.90,105.90,105.90,105.90,2
20260416,1013,105.75,105.75,105.75,105.75,1
20260416,1037,105.50,105.50,105.50,105.50,1
20260416,1226,105.75,105.75,105.75,105.75,0
20260417,0428,105.00,105.00,104.95,104.95,3
20260417,0752,104.00,104.00,104.00,104.00,3
20260417,0809,103.30,103.30,103.30,103.30,1
20260417,0811,103.00,103.00,103.00,103.00,2
20260417,0827,101.90,101.90,101.90,101.90,1
20260417,0832,102.40,102.40,102.40,102.40,2
20260417,0838,102.40,102.40,102.40,102.40,1
20260417,0844,103.00,103.00,103.00,103.00,1
20260417,0935,102.25,102.25,102.25,102.25,1
20260417,0943,102.25,102.25,102.25,102.25,1
20260417,0946,102.25,102.25,102.25,102.25,2
20260417,1013,103.10,103.10,103.10,103.10,3
20260417,1057,102.50,102.50,102.50,102.50,1
20260417,1229,102.90,102.90,102.90,102.90,0
20260420,0253,102.85,102.85,102.85,102.85,1
20260420,0305,102.75,102.75,102.75,102.75,2
20260420,0456,102.45,102.45,102.45,102.45,1
20260420,0517,102.35,102.35,102.35,102.35,1
20260420,0714,102.25,102.25,102.20,102.20,5
20260420,0723,102.20,102.20,102.20,102.20,2
20260420,0725,102.20,102.20,102.20,102.20,6
20260420,0728,102.10,102.10,102.10,102.10,6
20260420,0729,102.10,102.10,102.10,102.10,3
20260420,0730,102.00,102.00,102.00,102.00,3
20260420,0808,101.10,101.10,101.10,101.10,1
20260420,0830,100.60,100.60,100.60,100.60,1
20260420,0902,100.75,100.75,100.75,100.75,3
20260420,0929,101.20,101.20,101.20,101.20,1
20260420,1014,101.25,101.25,101.25,101.25,1
20260420,1209,101.70,101.70,101.70,101.70,0
20260421,0457,99.90,99.95,99.90,99.95,3
20260421,0500,99.95,99.95,99.95,99.95,3
20260421,0509,100.25,100.25,100.25,100.25,2
20260421,0900,103.05,103.05,103.05,103.05,2
20260421,0902,102.85,102.85,102.85,102.85,3
20260421,0955,103.80,103.80,103.80,103.80,1
20260421,0956,103.85,103.85,103.85,103.85,1
20260421,1038,104.75,104.75,104.75,104.75,2
20260421,1039,105.00,105.00,105.00,105.00,1
20260421,1252,104.15,104.15,104.15,104.15,0
20260422,0324,104.95,105.00,104.95,105.00,2
20260422,0337,105.95,105.95,105.95,105.95,1
20260422,0430,104.50,104.50,104.50,104.50,1
20260422,0437,104.50,104.50,104.50,104.50,3
20260422,0521,105.30,105.30,105.25,105.25,5
20260422,0608,105.00,105.00,105.00,105.00,4
20260422,0755,105.90,106.00,105.90,106.00,2
20260422,0849,106.00,106.00,106.00,106.00,1
20260422,0901,106.00,106.00,106.00,106.00,4
20260422,0939,106.50,106.50,106.50,106.50,1
20260422,1015,106.40,106.40,106.40,106.40,5
20260422,1036,107.00,107.00,107.00,107.00,1
20260422,1115,107.95,107.95,107.95,107.95,1
20260422,1246,106.45,106.45,106.45,106.45,0
20260423,0125,108.00,108.00,108.00,108.00,1
20260423,0347,110.00,110.00,110.00,110.00,1
20260423,0348,110.00,110.00,110.00,110.00,1
20260423,0421,109.50,109.50,109.50,109.50,1
20260423,0433,109.70,109.75,109.70,109.75,3
20260423,0436,110.00,110.00,110.00,110.00,3
20260423,0448,110.25,110.25,110.25,110.25,1
20260423,0543,110.25,110.25,110.25,110.25,1
20260423,0558,110.10,110.10,110.10,110.10,2
20260423,0559,110.00,110.00,110.00,110.00,5
20260423,0628,109.80,109.80,109.75,109.75,4
20260423,0647,109.45,109.45,109.45,109.45,2
20260423,0656,109.15,109.15,109.15,109.15,5
20260423,0732,109.40,109.40,109.30,109.30,14
20260423,0733,109.30,109.30,109.30,109.30,3
20260423,0805,109.00,109.00,109.00,109.00,1
20260423,0806,109.00,109.00,109.00,109.00,1
20260423,0814,109.10,109.10,109.10,109.10,2
20260423,0816,109.30,109.30,109.30,109.30,2
20260423,0819,109.15,109.15,109.15,109.15,1
20260423,0844,110.20,110.20,110.20,110.20,1
20260423,1221,109.50,109.50,109.50,109.50,0
20260424,0440,107.30,107.30,107.30,107.30,1
20260424,0454,109.20,109.25,109.20,109.25,2
20260424,0625,107.10,107.10,107.10,107.10,1
20260424,0656,107.20,107.20,107.20,107.20,1
20260424,0746,107.30,107.35,107.30,107.35,2
20260424,0754,107.90,107.90,107.90,107.90,2
20260424,0755,107.55,107.55,107.55,107.55,1
20260424,0805,107.55,107.55,107.55,107.55,1
20260424,0814,107.60,107.60,107.60,107.60,1
20260424,0820,107.70,107.70,107.70,107.70,1
20260424,0825,107.15,107.15,107.15,107.15,1
20260424,0826,107.20,107.20,107.20,107.20,1
20260424,0842,108.15,108.15,108.15,108.15,2
20260424,0844,108.10,108.10,108.10,108.10,1
20260424,0846,107.95,107.95,107.95,107.95,1
20260424,0911,108.00,108.00,108.00,108.00,20
20260424,0919,108.00,108.00,108.00,108.00,20
20260424,0920,108.00,108.00,108.00,108.00,16
20260424,0922,108.00,108.00,108.00,108.00,3
20260424,0924,108.25,108.25,108.25,108.25,10
20260424,0939,107.55,107.55,107.55,107.55,1
20260424,0944,107.15,107.15,107.15,107.15,1
20260424,0946,107.85,107.85,107.85,107.85,1
20260424,1014,108.50,108.50,108.50,108.50,2
20260424,1028,107.50,107.50,107.50,107.50,1
20260424,1029,107.50,107.50,107.50,107.50,1
20260424,1031,107.50,107.50,107.50,107.50,1
20260424,1036,107.50,107.50,107.50,107.50,1
20260424,1037,107.50,107.50,107.50,107.50,1
20260424,1042,107.50,107.50,107.50,107.50,1
20260424,1043,107.50,107.50,107.50,107.50,1
20260424,1047,107.50,107.50,107.50,107.50,1
20260424,1232,108.50,108.50,108.50,108.50,0
20260427,0318,107.45,107.50,107.45,107.50,4
20260427,0415,107.05,107.05,107.05,107.05,1
20260427,0422,107.10,107.10,107.10,107.10,1
20260427,0451,107.00,107.00,107.00,107.00,2
20260427,0452,107.05,107.05,107.05,107.05,1
20260427,0453,107.00,107.05,107.00,107.05,7
20260427,0455,107.05,107.10,107.05,107.10,3
20260427,0541,107.85,107.90,107.85,107.90,3
20260427,0658,107.75,107.75,107.75,107.75,1
20260427,0706,107.35,107.35,107.35,107.35,1
20260427,0716,107.40,107.40,107.40,107.40,10
20260427,0729,107.55,107.55,107.55,107.55,1
20260427,0740,107.50,107.50,107.50,107.50,13
20260427,0741,107.55,107.55,107.55,107.55,1
20260427,0752,107.60,107.75,107.60,107.75,3
20260427,0839,107.25,107.25,107.25,107.25,1
20260427,0840,107.30,107.30,107.30,107.30,1
20260427,0857,107.35,107.35,107.35,107.35,1
20260427,0908,107.95,107.95,107.95,107.95,1
20260427,0914,108.00,108.00,108.00,108.00,1
20260427,0923,108.30,108.30,108.30,108.30,5
20260427,0925,107.65,107.65,107.65,107.65,1
20260427,0927,107.75,107.75,107.75,107.75,1
20260427,0930,109.00,109.00,109.00,109.00,1
20260427,0952,108.90,108.90,108.90,108.90,1
20260427,0955,108.25,108.25,108.25,108.25,1
20260427,0957,108.40,108.40,108.40,108.40,1
20260427,1010,108.65,108.65,108.65,108.65,1
20260427,1011,108.65,108.65,108.65,108.65,1
20260427,1013,108.75,108.75,108.75,108.75,1
20260427,1023,108.80,108.80,108.80,108.80,1
20260427,1026,108.85,108.85,108.85,108.85,1
20260427,1034,111.65,111.65,111.65,111.65,1
20260427,1039,109.30,109.30,109.30,109.30,1
20260427,1043,110.00,110.00,110.00,110.00,2
20260427,1118,110.45,110.45,110.45,110.45,1
20260427,1140,110.40,110.40,110.40,110.40,1
20260427,1219,109.15,109.15,109.15,109.15,0
20260428,0305,111.75,111.75,111.75,111.75,1
20260428,0647,111.70,111.70,111.70,111.70,3
20260428,0648,111.75,111.75,111.75,111.75,1
20260428,0649,111.75,111.75,111.75,111.75,5
20260428,0827,110.50,110.50,110.50,110.50,5
20260428,0832,110.60,110.60,110.60,110.60,2
20260428,0923,109.80,109.80,109.80,109.80,5
20260428,0928,109.35,109.35,109.35,109.35,1
20260428,0936,109.40,109.40,109.40,109.40,1
20260428,0945,109.55,109.55,109.55,109.55,1
20260428,0951,109.55,109.55,109.55,109.55,1
20260428,0959,109.90,109.90,109.80,109.80,2
20260428,1009,109.40,109.40,109.40,109.40,1
20260428,1018,109.20,109.20,109.20,109.20,4
20260428,1030,109.05,109.05,109.05,109.05,1
20260428,1033,109.05,109.05,109.05,109.05,1
20260428,1036,109.05,109.05,109.05,109.05,1
20260428,1049,109.05,109.05,109.05,109.05,1
20260428,1224,109.40,109.40,109.40,109.40,0
20260429,0434,110.95,111.00,110.95,111.00,5
20260429,0435,111.05,111.05,111.05,111.05,3
20260429,0449,111.25,111.25,111.25,111.25,2
20260429,0450,111.35,111.35,111.35,111.35,2
20260429,0522,111.45,111.45,111.45,111.45,1
20260429,0525,111.50,111.50,111.50,111.50,2
20260429,0559,112.00,112.00,112.00,112.00,2
20260429,0624,112.05,112.05,112.05,112.05,3
20260429,0721,110.55,110.55,110.55,110.55,12
20260429,0733,112.45,112.50,112.45,112.50,6
20260429,0806,113.00,113.00,113.00,113.00,3
20260429,0811,113.00,113.00,113.00,113.00,4
20260429,0815,113.10,113.10,113.10,113.10,1
20260429,0817,113.10,113.10,113.10,113.10,1
20260429,0820,113.15,113.15,113.15,113.15,1
20260429,0832,113.90,114.00,113.90,114.00,4
20260429,0842,114.20,114.25,114.20,114.25,6
20260429,0848,115.00,115.00,115.00,115.00,1
20260429,0902,114.05,114.05,114.05,114.05,1
20260429,0903,114.20,114.35,114.15,114.35,7
20260429,0916,114.50,114.50,114.50,114.50,1
20260429,0919,114.50,114.50,114.50,114.50,1
20260429,0920,114.75,114.75,114.75,114.75,1
20260429,0921,114.45,114.45,114.45,114.45,5
20260429,0927,114.50,114.60,114.45,114.60,5
20260429,0933,114.65,114.65,114.65,114.65,1
20260429,0939,114.75,114.75,114.75,114.75,2
20260429,0942,114.80,114.80,114.80,114.80,2
20260429,0943,114.10,114.10,114.10,114.10,2
20260429,0953,115.00,115.00,115.00,115.00,3
20260429,0956,114.40,114.40,114.40,114.40,1
20260429,0958,115.10,115.10,115.10,115.10,1
20260429,1007,114.75,114.75,114.75,114.75,1
20260429,1009,114.75,114.75,114.75,114.75,1
20260429,1016,115.25,115.25,115.25,115.25,2
20260429,1017,115.25,115.25,115.25,115.25,1
20260429,1018,114.90,114.90,114.90,114.90,2
20260429,1020,114.80,114.80,114.80,114.80,1
20260429,1022,114.75,114.75,114.75,114.75,1
20260429,1057,114.80,114.80,114.80,114.80,1
20260429,1100,114.80,114.80,114.80,114.80,1
20260429,1110,114.55,114.55,114.55,114.55,1
20260429,1247,115.15,115.15,115.15,115.15,0
20260429,2353,115.05,115.05,115.05,115.05,1
20260430,0322,116.25,116.25,116.25,116.25,2
20260430,0352,116.60,116.65,116.60,116.65,6
20260430,0417,117.00,117.00,117.00,117.00,2
20260430,0446,115.15,115.15,115.15,115.15,5
20260430,0451,115.20,115.25,115.20,115.25,2
20260430,0452,113.45,113.45,113.45,113.45,10
20260430,0501,114.50,114.50,114.50,114.50,1
20260430,0508,114.50,114.50,114.50,114.50,1
20260430,0510,115.20,115.25,115.20,115.25,2
20260430,0535,115.70,115.75,115.70,115.75,4
20260430,0709,115.30,115.30,115.30,115.30,1
20260430,0721,115.55,115.55,115.55,115.55,2
20260430,0726,115.55,115.55,115.55,115.55,3
20260430,0732,115.20,115.20,115.15,115.20,11
20260430,0742,115.65,115.65,115.65,115.65,2
20260430,0827,114.55,114.55,114.55,114.55,1
20260430,0837,115.25,115.25,115.25,115.25,1
20260430,0854,113.95,113.95,113.95,113.95,1
20260430,0855,114.00,114.00,114.00,114.00,1
20260430,0917,114.15,114.15,114.15,114.15,1
20260430,0922,114.85,114.90,114.85,114.90,10
20260430,0934,114.05,114.05,114.05,114.05,1
20260430,0944,114.60,114.60,114.60,114.60,1
20260430,0955,114.55,114.55,114.55,114.55,1
20260430,0956,114.40,114.40,114.40,114.40,1
20260430,0957,114.40,114.40,114.40,114.40,1
20260430,1016,114.00,114.00,114.00,114.00,2
20260430,1017,113.05,113.05,113.05,113.05,1
20260430,1237,114.35,114.35,114.35,114.35,0
20260501,0855,112.30,112.30,112.25,112.25,5
20260501,0856,112.30,112.30,112.30,112.30,1
20260501,0906,112.30,112.30,112.30,112.30,5
20260501,0907,112.30,112.30,112.30,112.30,1
20260501,0929,112.50,112.50,112.50,112.50,7
20260501,0951,111.75,111.75,111.75,111.75,1
20260501,1254,112.00,112.00,112.00,112.00,0
20260504,0335,111.95,112.00,111.95,112.00,2
20260504,0348,113.00,113.00,113.00,113.00,1
20260504,0405,113.00,113.00,113.00,113.00,1
20260504,0407,113.05,113.05,113.05,113.05,1
20260504,0438,113.05,113.05,113.05,113.05,1
20260504,0523,113.50,113.50,113.50,113.50,1
20260504,1158,113.75,113.75,113.75,113.75,0
20260505,0306,113.05,113.10,113.05,113.10,6
20260505,0319,113.10,113.10,113.10,113.10,4
20260505,0352,114.00,114.00,114.00,114.00,5
20260505,0404,114.80,114.95,114.80,114.80,6
20260505,0430,114.85,114.90,114.85,114.90,8
20260505,0457,115.25,115.25,115.25,115.25,1
20260505,0502,115.50,115.50,115.50,115.50,3
20260505,0509,116.00,116.00,116.00,116.00,1
20260505,0555,116.25,116.25,116.25,116.25,2
20260505,0613,116.75,117.00,116.75,117.00,6
20260505,0644,117.80,117.80,117.80,117.80,1
20260505,0703,117.00,117.00,117.00,117.00,4
20260505,0719,117.15,117.15,117.15,117.15,4
20260505,0747,117.00,117.00,117.00,117.00,3
20260505,0808,116.95,116.95,116.95,116.95,2
20260505,0825,116.40,116.40,116.40,116.40,1
20260505,0842,115.90,115.90,115.90,115.90,3
20260505,0847,115.85,115.85,115.85,115.85,10
20260505,0854,115.85,115.85,115.85,115.85,3
20260505,0858,115.95,115.95,115.95,115.95,1
20260505,0902,115.75,115.75,115.75,115.75,5
20260505,1001,116.00,116.00,116.00,116.00,1
20260505,1010,115.60,115.60,115.60,115.60,4
20260505,1011,115.85,115.85,115.85,115.85,3
20260505,1012,115.75,115.75,115.75,115.75,1
20260505,1016,115.85,115.85,115.85,115.85,1
20260505,1017,115.85,115.85,115.85,115.85,1
20260505,1024,115.65,115.65,115.65,115.65,1
20260505,1248,115.85,115.85,115.85,115.85,0
20260506,0424,109.25,109.25,109.25,109.25,5
20260506,0426,109.25,109.25,109.25,109.25,5
20260506,0442,108.80,108.80,108.80,108.80,1
20260506,0443,109.25,109.25,109.25,109.25,5
20260506,0506,109.25,109.25,109.25,109.25,2
20260506,0512,109.25,109.25,109.25,109.25,15
20260506,0515,109.25,109.25,109.00,109.20,3
20260506,0520,109.10,109.10,109.10,109.10,3
20260506,0542,108.50,108.50,108.50,108.50,4
20260506,0544,108.00,108.00,108.00,108.00,2
20260506,0551,107.10,107.10,107.10,107.10,2
20260506,0613,106.00,106.00,106.00,106.00,5
20260506,0619,107.25,107.25,107.25,107.25,4
20260506,0632,106.50,106.50,106.50,106.50,4
20260506,0649,107.00,107.00,107.00,107.00,3
20260506,0727,108.45,108.45,108.45,108.45,1
20260506,0728,107.80,108.35,107.75,108.35,10
20260506,0830,108.75,108.75,108.75,108.75,2
20260506,0840,108.75,108.75,108.75,108.75,3
20260506,0846,109.25,109.25,109.25,109.25,1
20260506,0849,109.25,109.25,109.25,109.25,1
20260506,0850,109.25,109.25,109.25,109.25,2
20260506,0913,110.60,110.60,110.50,110.50,8
20260506,0928,110.60,110.95,110.60,110.95,6
20260506,0933,110.75,110.75,110.75,110.75,4
20260506,0934,111.00,111.00,111.00,111.00,1
20260506,0936,111.45,111.45,111.45,111.45,1
20260506,0937,111.20,111.20,111.20,111.20,4
20260506,0938,111.20,111.20,111.20,111.20,2
20260506,1209,110.60,110.60,110.60,110.60,0
20260507,0217,108.50,108.50,108.50,108.50,2
20260507,0218,108.50,108.50,108.50,108.50,1
20260507,0253,108.95,109.00,108.95,109.00,5
20260507,0414,109.50,109.50,109.50,109.50,5
20260507,0459,110.50,110.50,110.50,110.50,1
20260507,0504,110.50,110.50,110.50,110.50,19
20260507,0759,110.55,110.55,110.55,110.55,1
20260507,0800,110.55,110.55,110.55,110.55,1
20260507,0804,110.75,110.75,110.75,110.75,1
20260507,0814,110.70,110.70,110.70,110.70,2
20260507,0819,110.70,110.70,110.70,110.70,2
20260507,0834,110.70,111.00,110.70,111.00,3
20260507,0856,110.70,110.70,110.70,110.70,1
20260507,0904,110.60,110.60,110.55,110.55,2
20260507,0906,110.50,110.50,110.50,110.50,1
20260507,0955,110.75,110.75,110.75,110.75,1
20260507,1028,111.95,111.95,111.95,111.95,1
20260507,1031,111.05,111.05,111.05,111.05,1
20260507,1230,111.15,111.15,111.15,111.15,0
20260508,0433,111.95,111.95,111.95,111.95,1
20260508,0437,112.25,112.25,112.25,112.25,1
20260508,0438,112.55,112.60,112.55,112.60,6
20260508,0444,112.60,112.60,112.60,112.60,4
20260508,0454,112.50,112.50,112.50,112.50,1
20260508,0604,112.00,112.00,112.00,112.00,5
20260508,0617,112.00,112.00,112.00,112.00,15
20260508,0618,112.00,112.00,112.00,112.00,2
20260508,0623,112.45,112.45,112.45,112.45,1
20260508,0656,112.00,112.00,112.00,112.00,1
20260508,0733,112.00,112.00,112.00,112.00,1
20260508,0740,111.80,111.80,111.80,111.80,3
20260508,0751,111.00,111.00,111.00,111.00,9
20260508,0754,111.50,111.50,111.50,111.50,1
20260508,0755,111.50,111.50,111.50,111.50,1
20260508,0758,111.50,111.50,111.50,111.50,9
20260508,0824,111.75,111.75,111.75,111.75,7
20260508,0851,111.75,111.75,111.75,111.75,3
20260508,0902,111.60,111.65,111.60,111.65,5
20260508,0937,111.50,111.50,111.50,111.50,1
20260508,0939,111.65,111.65,111.65,111.65,2
20260508,0949,111.75,111.75,111.75,111.75,5
20260508,0952,111.75,111.75,111.75,111.75,1
20260508,1015,111.45,111.45,111.45,111.45,2
20260508,1018,111.50,111.50,111.50,111.50,1
20260508,1058,111.85,111.90,111.85,111.90,2
20260508,1216,111.60,111.60,111.60,111.60,0
20260511,0316,112.50,112.50,112.50,112.50,1
20260511,0330,113.00,113.00,113.00,113.00,4
20260511,0338,113.50,113.50,113.50,113.50,2
20260511,0451,114.00,114.05,114.00,114.05,4
20260511,0500,114.05,114.05,114.00,114.00,4
20260511,0507,114.35,114.35,114.35,114.35,5
20260511,0531,114.05,114.05,114.05,114.05,2
20260511,0732,114.50,114.50,114.50,114.50,8
20260511,0745,114.55,114.55,114.55,114.55,1
20260511,1004,115.00,115.00,115.00,115.00,2
20260511,1005,114.75,114.75,114.75,114.75,5
20260511,1006,114.75,114.75,114.75,114.75,1
20260511,1007,114.75,114.75,114.75,114.75,4
20260511,1009,114.75,114.75,114.75,114.75,10
20260511,1011,114.40,114.40,114.40,114.40,1
20260511,1018,114.45,114.45,114.45,114.45,5
20260511,1019,114.35,114.35,114.35,114.35,5
20260511,1037,114.05,114.05,114.05,114.05,1
20260511,1046,114.05,114.05,114.05,114.05,1
20260511,1144,114.00,114.00,114.00,114.00,1
20260511,1159,110.05,110.05,110.05,110.05,1
20260511,1202,114.75,114.75,114.75,114.75,0
20260512,0311,116.00,116.00,115.85,115.85,7
20260512,0315,116.20,116.20,116.20,116.20,2
20260512,0326,115.50,115.50,115.50,115.50,2
20260512,0351,115.45,115.50,115.45,115.50,6
20260512,0355,115.55,115.75,115.50,115.75,13
20260512,0359,115.50,115.50,115.50,115.50,1
20260512,0400,115.70,115.70,115.70,115.70,1
20260512,0410,115.25,115.25,115.25,115.25,8
20260512,0418,115.25,115.25,115.25,115.25,1
20260512,0434,114.50,114.50,114.50,114.50,1
20260512,0706,113.35,113.35,113.35,113.35,1
20260512,0721,113.25,113.25,113.25,113.25,1
20260512,0755,113.25,113.50,113.25,113.50,5
20260512,0759,113.25,113.25,113.25,113.25,2
20260512,0843,113.80,113.80,113.80,113.80,1
20260512,0855,113.80,113.80,113.80,113.80,1
20260512,0858,113.80,113.80,113.80,113.80,3
20260512,0918,114.45,114.55,114.45,114.50,6
20260512,0936,114.50,114.50,114.50,114.50,3
20260512,0945,114.50,114.50,114.50,114.50,1
20260512,0947,114.75,114.75,114.75,114.75,1
20260512,1005,114.65,114.65,114.65,114.65,1
20260512,1006,114.65,114.65,114.65,114.65,1
20260512,1011,114.65,114.65,114.65,114.65,1
20260512,1014,114.60,114.60,114.60,114.60,1
20260512,1016,114.60,114.60,114.60,114.60,1
20260512,1024,114.60,114.60,114.60,114.60,1
20260512,1029,114.75,114.75,114.75,114.75,1
20260512,1032,114.65,114.65,114.65,114.65,1
20260512,1050,114.95,114.95,114.95,114.95,1
20260512,1055,114.30,114.30,114.30,114.30,1
20260512,1242,114.30,114.30,114.30,114.30,0
20260513,0334,113.00,113.00,113.00,113.00,1
20260513,0450,112.50,112.50,112.25,112.30,4
20260513,0531,112.00,112.00,112.00,112.00,1
20260513,0534,112.00,112.00,112.00,112.00,3
20260513,0535,112.00,112.00,112.00,112.00,2
20260513,0549,112.00,112.00,112.00,112.00,4
20260513,0609,112.00,112.00,112.00,112.00,2
20260513,0717,112.00,112.00,112.00,112.00,3
20260513,0718,112.30,112.30,112.30,112.30,6
20260513,0843,112.20,112.20,112.20,112.20,4
20260513,0844,112.40,112.40,112.40,112.40,1
20260513,0845,112.80,112.80,112.80,112.80,3
20260513,0901,112.30,112.30,112.30,112.30,2
20260513,0907,112.00,112.00,112.00,112.00,8
20260513,0921,112.85,112.85,112.85,112.85,1
20260513,0933,112.75,112.75,112.75,112.75,1
20260513,0940,112.75,112.75,112.75,112.75,1
20260513,0949,112.75,112.75,112.75,112.75,1
20260513,0957,112.70,112.70,112.55,112.55,3
20260513,0959,112.50,112.50,112.50,112.50,1
20260513,1011,112.70,112.70,112.30,112.30,2
20260513,1018,112.70,112.70,112.70,112.70,1
20260513,1021,114.95,114.95,114.95,114.95,1
20260513,1027,115.00,115.00,115.00,115.00,1
20260513,1055,115.35,115.35,115.35,115.35,1
20260513,1057,115.35,115.35,115.35,115.35,1
20260513,1135,115.55,115.55,115.55,115.55,5
20260513,1138,116.40,116.40,116.40,116.40,5
20260513,1205,112.50,112.50,112.50,112.50,0
20260513,1256,114.60,114.60,114.55,114.55,6
20260513,1410,115.05,115.05,115.00,115.00,6
20260513,1411,114.55,114.55,114.55,114.55,5
20260514,0415,114.90,114.90,114.90,114.90,1
20260514,0529,111.30,111.30,111.30,111.30,1
20260514,0808,112.00,112.00,112.00,112.00,4
20260514,0836,112.60,112.60,112.60,112.60,1
20260514,0847,112.80,112.80,112.80,112.80,1
20260514,0854,111.50,111.50,111.30,111.30,4
20260514,0902,112.40,112.40,112.40,112.40,1
20260514,0949,112.25,112.25,112.25,112.25,1
20260514,0957,112.05,112.05,112.05,112.05,2
20260514,1003,111.75,111.75,111.75,111.75,4
20260514,1011,112.05,112.05,112.05,112.05,1
20260514,1012,111.55,111.55,111.55,111.55,1
20260514,1014,111.55,111.55,111.55,111.55,1
20260514,1023,112.10,112.10,112.10,112.10,1
20260514,1031,113.20,113.20,113.20,113.20,1
20260514,1203,111.70,111.70,111.70,111.70,0
20260514,1248,115.00,115.00,115.00,115.00,1
20260515,0318,112.50,112.50,112.50,112.50,1
20260515,0413,113.35,113.35,113.35,113.35,4
20260515,0415,113.35,113.35,113.35,113.35,1
20260515,0429,113.50,113.50,113.50,113.50,2
20260515,0441,114.00,114.00,114.00,114.00,6
20260515,0500,114.05,114.05,114.05,114.05,1
20260515,0505,113.95,113.95,113.95,113.95,3
20260515,0553,113.75,113.75,113.75,113.75,10
20260515,0557,113.75,113.75,113.75,113.75,1
20260515,0603,113.75,113.75,113.75,113.75,1
20260515,0727,114.00,114.00,114.00,114.00,1
20260515,0738,114.40,114.40,114.40,114.40,5
20260515,0746,114.60,114.60,114.60,114.60,1
20260515,0751,114.65,114.65,114.65,114.65,5
20260515,0754,114.75,114.75,114.75,114.75,1
20260515,0818,114.80,114.80,114.80,114.80,1
20260515,0822,114.80,114.80,114.80,114.80,3
20260515,0833,115.00,115.00,115.00,115.00,2
20260515,0850,115.00,115.00,115.00,115.00,6
20260515,0851,115.00,115.00,115.00,115.00,2
20260515,0900,115.00,115.00,115.00,115.00,3
20260515,0912,115.20,115.35,115.20,115.35,7
20260515,0953,115.85,115.85,115.85,115.85,5
20260515,1012,115.85,115.85,115.85,115.85,2
20260515,1014,116.65,116.65,116.65,116.65,1
20260515,1016,115.95,115.95,115.90,115.90,15
20260515,1032,115.90,115.90,115.90,115.90,9
20260515,1157,115.80,115.80,115.80,115.80,0
20260518,0300,117.30,117.30,117.30,117.30,1
20260518,0316,117.80,117.80,117.80,117.80,1
20260518,0344,118.35,118.40,118.35,118.40,7
20260518,0421,119.00,119.00,119.00,119.00,7
20260518,0513,120.80,120.80,120.75,120.75,8
20260518,0639,118.25,118.25,118.25,118.25,1
20260518,0702,117.95,118.00,117.95,118.00,7
20260518,0703,118.10,118.20,118.10,118.20,4
20260518,0711,118.50,118.50,118.50,118.50,12
20260518,0728,118.70,118.70,118.70,118.70,5
20260518,0819,117.40,117.40,117.40,117.40,5
20260518,0820,117.40,117.40,117.40,117.40,2
20260518,0843,117.65,117.65,117.65,117.65,2
20260518,0853,117.00,117.00,117.00,117.00,1
20260518,0857,116.85,116.85,116.85,116.85,2
20260518,0926,117.50,117.50,117.50,117.50,5
20260518,0935,118.00,118.00,118.00,118.00,2
20260518,0949,118.00,118.00,118.00,118.00,1
20260518,0950,118.00,118.00,118.00,118.00,5
20260518,0957,118.00,118.00,118.00,118.00,3
20260518,1016,118.50,118.50,118.50,118.50,1
20260518,1035,118.45,118.45,118.45,118.45,2
20260518,1153,118.45,118.45,118.45,118.45,0
20260519,0321,118.50,118.50,118.50,118.50,5
20260519,0327,119.00,119.00,119.00,119.00,1
20260519,0406,119.75,120.00,119.75,120.00,5
20260519,0409,120.00,120.00,120.00,120.00,2
20260519,0509,121.00,121.00,121.00,121.00,2
20260519,0512,121.00,121.00,121.00,121.00,2
20260519,0513,121.00,121.00,121.00,121.00,3
20260519,0615,121.60,121.60,121.60,121.60,2
20260519,0805,122.00,122.00,122.00,122.00,6
20260519,0929,123.00,123.00,123.00,123.00,5
20260519,1005,122.80,122.80,122.80,122.80,2
20260519,1006,123.65,123.65,123.65,123.65,1
20260519,1153,123.10,123.10,123.10,123.10,0
20260520,0241,124.65,124.65,124.65,124.65,1
20260520,0257,125.50,125.50,125.50,125.50,2
20260520,0325,126.00,126.00,126.00,126.00,3
20260520,0333,126.70,126.70,126.70,126.70,1
20260520,0349,125.55,126.00,125.55,126.00,3
20260520,0351,125.55,125.55,125.55,125.55,1
20260520,0419,126.10,126.25,126.10,126.25,4
20260520,0420,126.10,126.10,126.10,126.10,5
20260520,0421,126.10,126.10,126.10,126.10,12
20260520,0504,126.10,126.10,126.10,126.10,8
20260520,0507,126.10,126.10,126.10,126.10,1
20260520,0509,126.50,126.50,126.25,126.25,2
20260520,0526,126.10,126.10,126.10,126.10,1
20260520,0527,126.10,126.10,126.00,126.00,10
20260520,0530,125.90,125.90,125.90,125.90,3
20260520,0543,125.60,125.60,125.60,125.60,1
20260520,0712,126.00,126.00,126.00,126.00,4
20260520,0819,125.20,125.20,125.15,125.15,11
20260520,0820,125.15,125.15,125.15,125.15,5
20260520,0821,125.15,125.15,124.80,124.80,8
20260520,0826,124.65,124.65,124.60,124.60,2
20260520,0828,124.50,124.55,124.50,124.55,3
20260520,0829,124.05,124.05,124.05,124.05,1
20260520,0833,124.05,124.05,124.05,124.05,1
20260520,0839,124.05,124.05,124.05,124.05,3
20260520,0902,123.95,123.95,123.95,123.95,2
20260520,0911,124.10,124.10,124.05,124.05,3
20260520,0912,124.00,124.00,124.00,124.00,6
20260520,0919,122.05,122.05,121.75,121.75,3
20260520,0920,123.05,123.05,123.05,123.05,1
20260520,0921,122.55,122.55,122.55,122.55,1
20260520,0933,122.05,122.05,122.05,122.05,1
20260520,0936,122.35,122.35,122.35,122.35,1
20260520,1021,121.55,121.55,121.50,121.50,4
20260520,1024,121.80,121.80,121.80,121.80,2
20260520,1027,122.45,122.45,122.45,122.45,5
20260520,1030,122.55,122.55,122.55,122.55,6
20260520,1031,122.55,122.55,122.55,122.55,3
20260520,1032,122.55,122.55,122.55,122.55,2
20260520,1033,122.55,122.55,122.55,122.55,12
20260520,1048,122.60,122.60,122.60,122.60,5
20260520,1237,121.95,121.95,121.95,121.95,0
20260521,0307,122.50,122.50,122.50,122.50,6
20260521,0312,122.50,122.50,122.50,122.50,2
20260521,0344,122.50,122.50,122.50,122.50,4
20260521,0348,122.50,122.50,122.50,122.50,2
20260521,0349,122.45,122.45,122.45,122.45,3
20260521,0355,122.00,122.00,122.00,122.00,3
20260521,0414,121.05,121.05,121.05,121.05,3
20260521,0421,120.45,120.50,120.45,120.50,2
20260521,0430,120.50,120.50,120.50,120.50,1
20260521,0431,120.75,120.75,120.75,120.75,2
20260521,0454,120.80,120.80,120.80,120.80,1
20260521,0455,120.80,120.80,120.80,120.80,1
20260521,0556,122.05,122.05,122.05,122.05,1
20260521,0604,122.15,122.15,122.15,122.15,1
20260521,0642,122.20,122.20,122.20,122.20,1
20260521,0724,123.90,123.90,123.90,123.90,4
20260521,0809,123.75,123.75,123.75,123.75,3
20260521,0817,123.85,123.85,123.85,123.85,2
20260521,0818,123.45,123.45,123.45,123.45,2
20260521,0822,123.65,123.65,123.65,123.65,1
20260521,0904,124.10,124.10,124.10,124.10,1
20260521,0912,123.75,123.75,123.75,123.75,1
20260521,0928,124.10,124.10,124.10,124.10,2
20260521,0957,124.40,124.40,124.40,124.40,1
20260521,1018,124.00,124.05,124.00,124.05,5
20260521,1020,124.05,124.05,124.05,124.05,5
20260521,1021,124.05,124.05,124.05,124.05,1
20260521,1057,124.10,124.10,124.10,124.10,2
20260521,1058,124.05,124.05,124.05,124.05,8
20260521,1100,124.00,124.00,124.00,124.00,1
20260521,1144,124.10,124.10,124.10,124.10,0
20260521,1258,123.75,123.75,123.75,123.75,4
20260522,0235,124.50,124.50,124.50,124.50,5
20260522,0332,125.00,125.00,125.00,125.00,5
20260522,0356,125.50,125.50,125.50,125.50,1
20260522,0449,126.10,126.10,126.10,126.10,1
20260522,0456,125.80,125.80,125.80,125.80,1
20260522,0525,126.25,126.25,126.25,126.25,2
20260522,0550,126.75,126.75,126.75,126.75,2
20260522,0610,127.50,127.50,127.50,127.50,4
20260522,0645,127.50,127.50,127.50,127.50,2
20260522,0646,127.45,127.45,127.45,127.45,15
20260522,0650,127.60,127.60,127.60,127.60,3
20260522,1009,126.45,126.45,126.45,126.45,1
20260522,1043,126.00,126.00,126.00,126.00,4
20260522,1057,125.40,125.40,125.35,125.35,2
20260522,1154,125.95,125.95,125.95,125.95,0
20260525,1229,124.00,124.00,124.00,124.00,0
20260526,0250,129.45,129.45,129.45,129.45,2
20260526,0318,127.00,127.00,127.00,127.00,5
20260526,0340,127.70,127.75,127.70,127.75,3
20260526,0343,128.00,128.00,128.00,128.00,1
20260526,0408,128.75,128.75,128.75,128.75,11
20260526,0907,129.50,129.50,129.50,129.50,2
20260526,0912,129.55,129.55,129.55,129.55,1
20260526,0929,129.30,129.30,129.25,129.25,2
20260526,0933,129.50,129.50,129.50,129.50,1
20260526,0934,129.30,129.50,129.25,129.50,4
20260526,0935,129.25,129.25,129.25,129.25,1
20260526,0943,129.05,129.05,129.05,129.05,1
20260526,0947,129.75,129.75,129.75,129.75,3
20260526,0948,129.75,129.75,129.75,129.75,2
20260526,1005,129.05,129.05,129.05,129.05,1
20260526,1014,129.55,129.55,129.55,129.55,1
20260526,1310,129.30,129.30,129.30,129.30,0
20260527,0300,129.00,129.00,129.00,129.00,10
20260527,0305,129.50,130.50,129.50,130.50,8
20260527,0340,130.00,130.00,130.00,130.00,3
20260527,0343,130.00,130.00,130.00,130.00,1
20260527,0352,129.80,129.80,129.80,129.80,1
20260527,0405,129.80,129.80,129.80,129.80,1
20260527,0427,129.85,129.85,129.85,129.85,3
20260527,0655,130.25,130.25,130.25,130.25,1
20260527,0657,130.25,130.25,130.25,130.25,9
20260527,0700,130.50,130.50,130.50,130.50,1
20260527,0709,131.00,131.00,131.00,131.00,1
20260527,0932,130.20,130.25,130.20,130.25,3
20260527,0933,130.25,130.25,130.25,130.25,1
20260527,0935,130.25,130.25,130.25,130.25,1
20260527,1014,129.90,129.90,129.90,129.90,1
20260527,1016,129.50,129.50,129.50,129.50,1
20260527,1311,129.55,129.55,129.55,129.55,0
20260528,0252,130.25,130.25,130.25,130.25,3
20260528,0256,130.25,130.25,130.25,130.25,1
20260528,0330,130.75,130.75,130.75,130.75,2
20260528,0333,130.75,130.75,130.75,130.75,2
20260528,0415,130.50,130.50,130.50,130.50,1
20260528,0422,130.70,130.70,130.70,130.70,1
20260528,0423,130.75,130.75,130.75,130.75,1
20260528,0510,130.75,130.75,130.75,130.75,1
20260528,0533,130.75,130.75,130.75,130.75,2
20260528,0607,130.75,130.75,130.75,130.75,1
20260528,0637,130.80,130.80,130.80,130.80,2
20260528,0644,130.80,130.80,130.80,130.80,2
20260528,0708,130.80,130.80,130.80,130.80,2
20260528,0736,130.80,130.80,130.80,130.80,1
20260528,0805,130.80,130.80,130.80,130.80,1
20260528,0807,130.80,130.80,130.80,130.80,2
20260528,0814,131.00,131.00,131.00,131.00,1
20260528,0819,131.00,131.00,131.00,131.00,1
20260528,0829,131.25,131.25,131.25,131.25,1
20260528,0832,131.25,131.25,131.25,131.25,1
20260528,0913,130.95,130.95,130.95,130.95,2
20260528,0917,130.50,130.50,130.50,130.50,1
20260528,0918,131.20,131.20,131.20,131.20,1
20260528,0946,130.25,130.25,130.25,130.25,1
20260528,0957,130.25,130.25,130.25,130.25,3
20260528,0958,130.25,130.25,130.25,130.25,1
20260528,1014,130.45,130.45,130.45,130.45,1
20260528,1021,130.30,130.30,130.30,130.30,4
20260528,1056,130.95,130.95,130.95,130.95,1
20260528,1200,130.45,130.45,130.45,130.45,0
20260529,0208,130.00,130.00,130.00,130.00,1
20260529,0404,131.00,131.00,131.00,131.00,1
20260529,0410,131.35,131.35,131.35,131.35,1
20260529,0510,131.00,131.00,131.00,131.00,5
20260529,0726,131.65,131.65,131.65,131.65,1
20260529,0729,131.70,131.75,131.70,131.75,7
20260529,0804,131.50,131.50,131.50,131.50,1
20260529,0806,131.50,131.50,131.50,131.50,5
20260529,0935,131.15,131.15,131.15,131.15,1
20260529,0939,131.25,131.25,131.25,131.25,1
20260529,0941,131.25,131.25,131.25,131.25,9
20260529,1008,130.25,130.25,130.25,130.25,1
20260529,1318,130.25,130.25,130.25,130.25,0
20260601,0449,136.25,136.30,136.25,136.30,2
20260601,0512,137.30,137.30,137.30,137.30,1
20260601,0514,137.95,138.00,137.95,138.00,11
20260601,0526,138.00,138.00,138.00,138.00,3
20260601,0734,138.50,138.50,138.50,138.50,3
20260601,0811,138.50,138.50,138.50,138.50,1
20260601,0905,140.45,140.45,140.45,140.45,2
20260601,0909,140.25,140.45,140.25,140.45,8
20260601,0920,139.80,139.80,139.75,139.75,4
20260601,0952,139.05,139.05,139.00,139.00,5
20260601,1003,139.25,139.25,139.25,139.25,2
20260601,1004,139.25,139.25,139.25,139.25,3
20260601,1240,137.85,137.85,137.85,137.85,0
20260602,0408,139.10,139.10,139.10,139.10,3
20260602,0419,139.00,139.00,139.00,139.00,1
20260602,0423,139.00,139.00,139.00,139.00,11
20260602,0424,139.00,139.00,139.00,139.00,5
20260602,0439,139.00,139.00,139.00,139.00,3
20260602,0533,137.75,137.75,137.75,137.75,1
20260602,0534,137.50,137.50,137.25,137.25,3
20260602,0547,137.25,137.25,137.25,137.25,1
20260602,0639,136.80,136.80,136.80,136.80,1
20260602,0640,136.75,136.75,136.75,136.75,3
20260602,0646,137.50,137.50,137.50,137.50,1
20260602,0845,137.40,137.40,137.40,137.40,8
20260602,0846,137.40,137.40,137.40,137.40,2
20260602,0852,137.25,137.25,137.25,137.25,3
20260602,0853,136.75,136.75,136.60,136.60,4
20260602,0854,136.50,136.50,136.50,136.50,6
20260602,0856,136.60,136.60,136.60,136.60,10
20260602,0918,136.60,136.60,136.60,136.60,2
20260602,1009,137.00,137.00,137.00,137.00,1
20260602,1014,137.85,137.90,137.85,137.90,2
20260602,1151,137.30,137.30,137.30,137.30,0