Date,Time,Open,High,Low,Close,Volume
20260618,0843,96.96,96.97,96.96,96.97,15
20260618,0845,96.93,96.93,96.92,96.92,35
20260618,0846,96.81,96.83,96.75,96.75,25
20260618,0849,96.66,96.66,96.66,96.66,5
20260618,0850,96.69,96.69,96.68,96.68,10
20260618,0851,96.73,96.73,96.73,96.73,5
20260618,0853,96.80,96.80,96.59,96.63,40
20260618,0854,96.73,96.76,96.73,96.76,15
20260618,0855,96.79,96.80,96.73,96.73,30
20260618,0856,96.74,96.74,96.64,96.64,10
20260618,0859,96.50,96.50,96.50,96.50,5
20260618,0900,96.75,96.75,96.68,96.68,20
20260618,0903,96.60,96.67,96.60,96.67,15
20260618,0904,96.65,96.65,96.61,96.61,40
20260618,0907,96.60,96.60,96.46,96.49,40
20260618,0909,96.57,96.57,96.54,96.54,15
20260618,0911,96.55,96.56,96.45,96.45,25
20260618,0912,96.55,96.55,96.55,96.55,10
20260618,0914,96.58,96.58,96.53,96.53,10
20260618,0915,96.56,96.57,96.56,96.57,10
20260618,0916,96.60,96.60,96.60,96.60,5
20260618,0918,96.41,96.45,96.40,96.45,25
20260618,0919,96.44,96.61,96.44,96.55,25
20260618,0921,96.55,96.55,96.55,96.55,5
20260618,0924,96.50,96.50,96.50,96.50,5
20260618,0931,96.55,96.55,96.55,96.55,15
20260618,0932,96.55,96.55,96.55,96.55,5
20260618,0933,96.53,96.54,96.53,96.54,15
20260618,0934,96.52,96.52,96.52,96.52,5
20260618,0935,96.65,96.65,96.65,96.65,5
20260618,0938,96.78,96.79,96.78,96.79,10
20260618,0939,96.82,96.87,96.82,96.87,10
20260618,0943,97.00,97.00,96.92,96.92,20
20260618,0944,96.91,96.91,96.90,96.90,15
20260618,0945,96.90,97.05,96.84,97.05,50
20260618,0946,97.00,97.00,96.94,96.94,15
20260618,0947,97.02,97.06,97.02,97.06,20
20260618,0948,97.05,97.05,97.01,97.01,15
20260618,0949,97.00,97.00,96.95,96.95,25
20260618,0950,96.88,96.88,96.88,96.88,10
20260618,0954,96.89,96.89,96.89,96.89,5
20260618,0957,96.93,96.95,96.92,96.92,40
20260618,0958,96.95,96.95,96.95,96.95,15
20260618,1000,96.70,96.70,96.51,96.51,45
20260618,1001,96.48,96.67,96.48,96.67,45
20260618,1003,96.70,96.75,96.70,96.75,20
20260618,1005,96.60,96.60,96.60,96.60,5
20260618,1008,96.61,96.61,96.56,96.56,25
20260618,1009,96.59,96.59,96.51,96.51,35
20260618,1010,96.62,96.65,96.54,96.54,40
20260618,1011,96.52,96.66,96.52,96.66,70
20260618,1012,96.74,96.93,96.74,96.76,115
20260618,1013,96.74,96.74,96.70,96.70,35
20260618,1014,96.75,96.75,96.75,96.75,15
20260618,1015,96.60,96.68,96.56,96.68,110
20260618,1016,96.71,96.71,96.71,96.71,5
20260618,1017,96.83,96.86,96.80,96.86,30
20260618,1019,96.66,96.68,96.62,96.62,35
20260618,1020,96.69,96.69,96.69,96.69,40
20260618,1021,96.69,96.70,96.69,96.69,60
20260618,1022,96.81,96.81,96.71,96.76,35
20260618,1023,96.70,96.70,96.70,96.70,5
20260618,1024,96.80,96.85,96.80,96.85,15
20260618,1025,96.85,96.92,96.85,96.92,10
20260618,1026,97.12,97.17,97.12,97.17,10
20260618,1027,97.13,97.15,97.13,97.15,20
20260618,1028,96.99,97.16,96.99,97.05,40
20260618,1029,97.00,97.28,97.00,97.28,65
20260618,1030,97.60,97.61,96.69,97.49,50
20260618,1031,97.22,97.37,97.22,97.37,75
20260618,1032,97.37,97.37,97.34,97.34,20
20260618,1033,97.37,97.37,97.37,97.37,10
20260618,1034,97.37,97.37,97.23,97.23,35
20260618,1035,97.32,97.32,97.20,97.32,100
20260618,1036,97.30,97.47,97.30,97.30,85
20260618,1038,97.57,97.59,97.57,97.59,30
20260618,1039,97.54,97.54,97.54,97.54,15
20260618,1040,97.60,97.60,97.60,97.60,10
20260618,1042,97.18,97.18,97.18,97.18,5
20260618,1043,97.09,97.09,97.09,97.09,5
20260618,1044,97.25,97.25,97.25,97.25,5
20260618,1047,97.25,97.25,97.25,97.25,5
20260618,1048,97.29,97.29,97.29,97.29,10
20260618,1050,97.22,97.22,97.22,97.22,5
20260618,1055,97.12,97.12,97.12,97.12,5
20260618,1059,97.01,97.01,97.01,97.01,15
20260618,1112,97.00,97.00,97.00,97.00,5
20260618,1129,97.30,97.30,97.30,97.30,10
20260618,1214,97.55,97.55,97.55,97.55,5
20260618,1221,97.06,97.06,97.00,97.00,10
20260618,1239,97.40,97.60,97.40,97.52,15
20260618,1240,97.41,97.42,97.41,97.42,10
20260618,1303,97.60,97.60,97.60,97.60,5
20260618,1309,97.60,97.60,97.60,97.60,5
20260618,1336,97.84,97.84,97.84,97.84,5
20260618,1404,98.26,98.26,98.22,98.22,15
20260618,1412,98.58,98.58,98.58,98.58,5
20260618,1459,98.21,98.21,98.21,98.21,5
20260618,1533,98.80,98.80,98.80,98.80,5
20260618,1549,98.99,98.99,98.99,98.99,5
20260618,1550,98.99,98.99,98.99,98.99,5
20260618,2031,100.64,100.64,100.64,100.64,5
20260618,2101,99.87,99.87,99.87,99.87,5
20260618,2336,99.81,99.81,99.81,99.81,5
20260619,0002,100.49,100.49,100.49,100.49,15
20260619,0037,100.85,100.85,100.85,100.85,5
20260619,0045,100.95,100.95,100.95,100.95,5
20260619,0047,100.72,100.72,100.65,100.65,10
20260619,0049,100.45,100.45,100.45,100.45,5
20260619,0102,100.25,100.25,100.16,100.16,10
20260619,0103,100.05,100.05,100.05,100.05,5
20260619,0111,100.13,100.14,100.13,100.14,10
20260619,0113,100.07,100.13,100.07,100.13,15
20260619,0116,99.85,99.85,99.85,99.85,5
20260619,0118,99.65,99.65,99.65,99.65,5
20260619,0119,99.76,99.76,99.76,99.76,5
20260619,0121,99.81,99.81,99.81,99.81,5
20260619,0122,99.75,99.75,99.75,99.75,5
20260619,0123,99.48,99.48,99.48,99.48,5
20260619,0124,99.56,99.56,99.56,99.56,10
20260619,0125,99.52,99.52,99.37,99.37,15
20260619,0127,99.45,99.45,99.45,99.45,5
20260619,0129,99.25,99.25,99.25,99.25,5
20260619,0132,99.28,99.29,99.28,99.29,10
20260619,0136,99.80,99.80,99.80,99.80,5
20260619,0137,99.79,99.79,99.72,99.72,10
20260619,0141,99.64,99.64,99.62,99.62,25
20260619,0142,99.50,99.50,99.39,99.39,10
20260619,0143,99.32,99.40,99.30,99.40,30
20260619,0146,99.47,99.47,99.47,99.47,5
20260619,0148,99.50,99.50,99.50,99.50,5
20260619,0149,99.50,99.50,99.50,99.50,5
20260619,0150,99.50,99.50,99.50,99.50,15
20260619,0152,99.17,99.17,99.17,99.17,5
20260619,0153,99.17,99.17,99.17,99.17,10
20260619,0155,99.25,99.25,99.25,99.25,5
20260619,0202,99.22,99.35,99.22,99.35,15
20260619,0203,99.41,99.41,99.41,99.41,5
20260619,0204,99.38,99.42,99.38,99.42,15
20260619,0209,99.88,99.88,99.88,99.88,5
20260619,0212,100.17,100.17,100.16,100.17,15
20260619,0215,100.07,100.07,100.07,100.07,5
20260619,0219,100.00,100.00,100.00,100.00,5
20260619,0220,100.00,100.00,100.00,100.00,5
20260619,0222,99.76,99.76,99.76,99.76,5
20260619,0226,100.06,100.06,100.06,100.06,5
20260619,0227,99.99,100.00,99.99,100.00,10
20260619,0231,100.30,100.30,100.30,100.30,5
20260619,0232,100.30,100.30,100.29,100.29,10
20260619,0242,100.43,100.43,100.43,100.43,5
20260619,0250,100.00,100.00,100.00,100.00,5
20260619,0251,100.00,100.00,100.00,100.00,10
20260619,0252,99.90,99.90,99.89,99.89,10
20260619,0253,100.00,100.00,100.00,100.00,10
20260619,0254,99.99,99.99,99.99,99.99,5
20260619,0255,100.02,100.02,100.00,100.00,10
20260619,0256,100.00,100.00,100.00,100.00,20
20260619,0257,100.01,100.01,100.01,100.01,10
20260619,0300,100.14,100.14,100.14,100.14,10
20260619,0301,100.14,100.14,100.14,100.14,5
20260619,0302,100.14,100.14,100.14,100.14,10
20260619,0306,100.15,100.21,100.15,100.21,20
20260619,0312,100.22,100.22,100.22,100.22,10
20260619,0315,100.33,100.33,100.23,100.23,20
20260619,0317,100.00,100.00,100.00,100.00,5
20260619,0318,100.11,100.20,100.11,100.20,10
20260619,0319,100.17,100.17,100.17,100.17,5
20260619,0320,100.21,100.21,100.21,100.21,10
20260619,0321,100.21,100.21,100.21,100.21,10
20260619,0322,100.13,100.13,100.02,100.02,15
20260619,0323,100.12,100.12,100.12,100.12,5
20260619,0324,100.19,100.19,100.19,100.19,10
20260619,0326,100.28,100.28,100.28,100.28,5
20260619,0327,100.16,100.16,100.16,100.16,5
20260619,0328,100.17,100.25,100.14,100.25,25
20260619,0329,100.19,100.19,100.09,100.17,30
20260619,0330,100.05,100.31,100.05,100.29,50
20260619,0331,100.28,100.28,100.07,100.21,40
20260619,0332,100.19,100.23,99.94,99.94,35
20260619,0333,100.28,100.33,100.28,100.33,15
20260619,0334,100.24,100.24,100.24,100.24,5
20260619,0337,100.21,100.21,100.21,100.21,5
20260619,0338,100.04,100.04,100.04,100.04,10
20260619,0340,100.01,100.01,100.01,100.01,5
20260619,0341,100.00,100.00,99.99,99.99,15
20260619,0342,99.79,99.79,99.79,99.79,15
20260619,0343,99.68,99.88,99.68,99.88,20
20260619,0346,99.98,99.98,99.98,99.98,5
20260619,0351,99.97,99.97,99.97,99.97,5
20260619,0352,99.97,100.25,99.97,100.25,20
20260619,0353,100.31,100.50,100.31,100.50,15
20260619,0354,100.56,100.56,100.56,100.56,5
20260619,0355,100.49,100.49,100.49,100.49,10
20260619,0356,100.52,100.52,100.52,100.52,5
20260619,0357,100.46,100.50,100.46,100.50,10
20260619,0403,100.40,100.40,100.40,100.40,5
20260619,0404,100.40,100.40,100.40,100.40,5
20260619,0407,100.34,100.34,100.21,100.21,10
20260619,0411,100.44,100.44,100.44,100.44,5
20260619,0412,100.35,100.37,100.33,100.37,30
20260619,0413,100.34,100.40,100.34,100.40,15
20260619,0419,100.25,100.25,100.20,100.20,15
20260619,0423,100.11,100.11,100.11,100.11,5
20260619,0425,100.09,100.16,100.09,100.09,40
20260619,0426,100.09,100.09,100.09,100.09,15
20260619,0427,100.03,100.03,100.00,100.00,10
20260619,0428,100.07,100.07,100.07,100.07,5
20260619,0429,100.06,100.06,100.06,100.06,5
20260619,0430,99.95,99.95,99.88,99.92,25
20260619,0432,99.86,99.86,99.76,99.76,10
20260619,0433,99.79,99.79,99.75,99.75,35
20260619,0434,99.76,99.78,99.76,99.78,20
20260619,0436,99.75,99.78,99.75,99.78,15
20260619,0441,99.79,99.79,99.79,99.79,10
20260619,0442,99.77,99.77,99.71,99.71,20
20260619,0443,99.72,99.87,99.65,99.87,40
20260619,0444,99.83,99.83,99.83,99.83,5
20260619,0445,99.87,99.89,99.87,99.89,15
20260619,0449,99.86,99.86,99.86,99.86,5
20260619,0453,99.90,99.90,99.84,99.90,40
20260619,0455,99.75,99.75,99.60,99.60,35
20260619,0457,99.60,99.60,99.60,99.60,5
20260619,0458,99.45,99.45,99.45,99.45,5
20260619,0504,99.63,99.66,99.63,99.66,10
20260619,0505,99.67,99.67,99.54,99.54,10
20260619,0506,99.58,99.58,99.46,99.46,15
20260619,0509,99.51,99.51,99.50,99.50,10
20260619,0510,99.46,99.46,99.40,99.44,20
20260619,0511,99.34,99.34,99.34,99.34,5
20260619,0514,99.39,99.45,99.39,99.41,20
20260619,0515,99.55,99.55,99.55,99.55,25
20260619,0517,99.50,99.50,99.50,99.50,15
20260619,0518,99.45,99.45,99.45,99.45,5
20260619,0519,99.45,99.45,99.41,99.41,10
20260619,0522,99.76,99.77,99.76,99.77,10
20260619,0523,99.76,99.76,99.76,99.76,10
20260619,0524,99.77,99.77,99.65,99.65,15
20260619,0526,99.66,99.67,99.66,99.67,10
20260619,0527,99.77,99.83,99.77,99.83,10
20260619,0528,99.99,99.99,99.99,99.99,5
20260619,0529,99.90,99.94,99.84,99.94,70
20260619,0532,99.92,99.92,99.90,99.90,20
20260619,0534,99.96,99.96,99.89,99.89,25
20260619,0535,100.06,100.06,100.06,100.06,10
20260619,0536,100.08,100.18,100.08,100.15,20
20260619,0537,100.33,100.34,100.33,100.34,30
20260619,0538,100.28,100.28,100.15,100.15,55
20260619,0539,100.14,100.15,100.14,100.15,20
20260619,0540,100.19,100.19,100.19,100.19,5
20260619,0542,100.02,100.02,100.02,100.02,10
20260619,0544,99.96,100.06,99.96,100.06,30
20260619,0546,100.32,100.56,100.17,100.17,130
20260619,0547,100.08,100.16,100.08,100.15,60
20260619,0549,100.16,100.16,100.16,100.16,15
20260619,0550,100.15,100.15,100.15,100.15,30
20260619,0552,100.20,100.20,100.20,100.20,5
20260619,0553,100.06,100.06,100.06,100.06,5
20260619,0554,100.03,100.10,100.02,100.10,15
20260619,0555,100.10,100.12,100.10,100.12,25
20260619,0600,100.25,100.29,100.25,100.25,40
20260619,0601,100.14,100.17,100.14,100.17,30
20260619,0603,100.20,100.23,100.20,100.23,30
20260619,0604,100.26,100.27,100.19,100.19,40
20260619,0605,100.18,100.24,100.17,100.24,30
20260619,0606,100.36,100.41,100.13,100.24,90
20260619,0607,100.30,100.57,100.30,100.50,85
20260619,0608,100.61,100.61,100.48,100.53,80
20260619,0609,100.49,100.49,100.49,100.49,45
20260619,0610,100.37,100.43,100.37,100.38,25
20260619,0613,100.38,100.38,100.28,100.28,20
20260619,0616,100.25,100.30,100.25,100.30,40
20260619,0617,100.27,100.30,100.20,100.20,30
20260619,0618,100.17,100.17,100.17,100.17,5
20260619,0619,100.25,100.32,100.25,100.32,15
20260619,0622,100.43,100.43,100.41,100.41,20
20260619,0626,100.41,100.41,100.41,100.41,5
20260619,0627,100.73,100.73,100.73,100.73,5
20260619,0628,100.86,100.86,100.85,100.85,15
20260619,0629,100.88,100.88,100.83,100.83,15
20260619,0630,100.86,100.92,100.86,100.92,15
20260619,0631,100.83,100.83,100.83,100.83,15
20260619,0635,101.00,101.00,100.89,100.97,30
20260619,0637,101.06,101.09,101.05,101.09,15
20260619,0638,101.00,101.00,100.98,100.98,10
20260619,0639,101.09,101.09,101.09,101.09,15
20260619,0640,101.21,101.23,101.20,101.23,30
20260619,0641,101.14,101.25,101.14,101.25,30
20260619,0642,101.45,101.50,101.45,101.50,15
20260619,0643,101.58,101.59,101.58,101.59,10
20260619,0644,101.64,101.64,101.64,101.64,15
20260619,0646,101.64,101.65,101.64,101.65,15
20260619,0647,101.60,101.60,101.60,101.60,5
20260619,0648,101.57,101.57,101.57,101.57,5
20260619,0650,101.46,101.46,101.46,101.46,5
20260619,0651,101.54,101.54,101.54,101.54,10
20260619,0652,101.53,101.69,101.53,101.69,45
20260619,0653,101.76,101.85,101.72,101.84,35
20260619,0654,101.88,101.88,101.75,101.75,30
20260619,0655,101.87,101.88,101.81,101.81,20
20260619,0656,101.62,101.62,101.37,101.37,50
20260619,0657,101.15,101.27,101.15,101.27,10
20260619,0658,101.15,101.15,101.15,101.15,5
20260619,0659,101.02,101.10,101.00,101.10,50
20260619,0700,101.14,101.16,101.08,101.11,25
20260619,0701,101.14,101.14,101.12,101.12,10
20260619,0702,101.17,101.17,101.17,101.17,10
20260619,0703,101.20,101.20,101.17,101.17,10
20260619,0704,101.14,101.14,101.14,101.14,15
20260619,0706,101.08,101.08,101.08,101.08,5
20260619,0708,101.05,101.05,101.02,101.02,20
20260619,0709,100.93,100.95,100.73,100.73,20
20260619,0710,100.69,100.69,100.69,100.69,5
20260619,0711,100.78,100.78,100.74,100.74,25
20260619,0713,100.77,100.86,100.75,100.86,60
20260619,0715,101.04,101.04,101.04,101.04,5
20260619,0716,100.96,101.03,100.95,101.01,20
20260619,0717,100.91,101.03,100.91,101.03,15
20260619,0718,101.06,101.06,101.06,101.06,5
20260619,0719,101.01,101.01,101.00,101.00,10
20260619,0720,100.90,100.96,100.85,100.85,35
20260619,0721,100.79,100.79,100.79,100.79,5
20260619,0722,100.97,100.97,100.92,100.92,10
20260619,0723,101.14,101.25,101.14,101.25,20
20260619,0726,101.45,101.45,101.45,101.45,5
20260619,0727,101.50,101.52,101.50,101.52,25
20260619,0730,101.42,101.42,101.36,101.36,30
20260619,0733,101.51,101.65,101.51,101.65,40
20260619,0735,101.66,101.66,101.66,101.66,5
20260619,0737,101.71,102.62,101.71,102.32,410
20260619,0738,102.07,102.07,101.86,101.86,10
20260619,0739,102.10,102.28,102.10,102.28,45
20260619,0740,102.27,102.28,102.18,102.22,55
20260619,0741,102.00,102.00,101.83,101.83,35
20260619,0749,102.05,102.25,102.05,102.18,55
20260619,0750,102.24,102.24,100.57,100.75,120
20260619,0751,100.67,100.67,99.65,100.20,165
20260619,0752,100.00,100.09,99.45,99.45,115
20260619,0753,99.25,99.78,99.25,99.47,55
20260619,0754,99.53,99.73,99.53,99.62,20
20260619,0756,99.50,99.50,99.50,99.50,5
20260619,0800,99.45,99.45,99.45,99.45,20
20260619,0801,99.66,99.66,99.65,99.65,15
20260619,0802,99.56,99.56,99.48,99.48,15
20260619,0804,99.73,99.73,99.65,99.65,45
20260619,0805,99.57,99.61,99.53,99.54,65
20260619,0806,99.82,100.00,99.82,100.00,45
20260619,0807,100.24,100.24,100.14,100.14,15
20260619,0808,100.09,100.09,100.04,100.04,30
20260619,0809,100.14,100.18,99.83,99.83,90
20260619,0811,99.95,99.96,99.95,99.96,10
20260619,0813,100.19,100.35,100.19,100.35,15
20260619,0815,100.26,100.30,100.26,100.30,15
20260619,0816,100.50,100.52,100.44,100.44,20
20260619,0817,100.44,100.44,100.39,100.39,20
20260619,0820,100.54,100.54,100.54,100.54,5
20260619,0821,100.46,100.46,100.46,100.46,10
20260619,0822,100.67,100.83,100.67,100.77,25
20260619,0823,100.69,100.69,100.69,100.69,5
20260619,0830,100.80,100.92,100.80,100.92,35
20260619,0831,100.99,101.07,100.92,100.98,45
20260619,0832,101.13,101.25,101.13,101.13,60
20260619,0833,101.10,101.19,101.10,101.16,15
20260619,0834,101.25,101.27,101.20,101.21,25
20260619,0835,100.88,100.88,100.63,100.69,65
20260619,0837,100.64,100.64,100.63,100.63,15
20260619,0838,100.71,101.00,100.71,100.89,40
20260619,0839,100.86,100.86,100.85,100.85,15
20260619,0840,100.87,100.87,100.67,100.67,15
20260619,0842,100.81,100.87,100.81,100.87,15
20260619,0843,100.75,100.91,100.75,100.84,55
20260619,0844,100.91,101.29,100.91,101.27,70
20260619,0845,101.30,101.35,101.29,101.35,85
20260619,0846,101.30,101.30,101.30,101.30,5
20260619,0847,101.35,101.50,101.35,101.50,50
20260619,0848,101.44,101.44,101.21,101.21,30
20260619,0854,101.10,101.10,101.10,101.10,10
20260619,0855,101.10,101.11,101.09,101.09,15
20260619,0856,100.90,100.90,100.53,100.79,115
20260619,0902,101.20,101.34,101.20,101.34,10
20260619,0903,101.14,101.50,101.14,101.50,10
20260619,0906,100.81,100.81,100.81,100.81,5
20260619,0907,100.75,100.75,100.73,100.73,10
20260619,0908,100.56,100.56,100.56,100.56,5
20260619,0909,100.66,100.80,100.66,100.80,50
20260619,0910,100.91,100.91,100.91,100.91,5
20260619,0911,100.80,100.80,100.80,100.80,5
20260619,0912,100.81,100.81,100.81,100.81,5
20260619,0913,101.01,101.02,101.01,101.02,10
20260619,0915,100.99,101.00,100.99,100.99,15
20260619,0916,101.03,101.03,100.92,100.99,30
20260619,0929,100.77,100.80,100.77,100.80,10
20260619,0930,100.81,100.95,100.81,100.95,15
20260619,0931,100.90,100.90,100.90,100.90,5
20260619,0932,100.82,100.82,100.64,100.64,15
20260619,0933,100.68,100.69,100.68,100.69,10
20260619,0934,100.63,100.63,100.62,100.62,10
20260619,0935,100.66,100.66,100.50,100.50,10
20260619,0937,100.60,100.60,100.55,100.58,35
20260619,0938,100.65,100.86,100.65,100.86,20
20260619,0939,100.73,100.74,100.69,100.74,30
20260619,0942,100.50,100.50,100.50,100.50,5
20260619,0944,100.54,100.54,100.54,100.54,5
20260619,0946,100.37,100.37,100.37,100.37,10
20260619,0948,100.45,100.54,100.43,100.53,35
20260619,0949,100.63,100.63,100.63,100.63,5
20260619,0951,100.65,100.65,100.65,100.65,5
20260619,0952,100.99,101.00,100.99,101.00,15
20260619,0953,100.98,100.98,100.95,100.95,15
20260619,0954,100.84,100.84,100.84,100.84,10
20260619,0955,100.70,100.70,100.53,100.53,10
20260619,0956,100.50,100.50,100.50,100.50,15
20260619,0958,100.51,100.51,100.51,100.51,5
20260619,0959,100.52,100.52,100.52,100.52,5
20260619,1000,100.56,100.77,100.56,100.77,35
20260619,1001,100.69,100.80,100.69,100.80,30
20260619,1002,100.83,100.86,100.79,100.79,25
20260619,1003,100.79,100.90,100.73,100.80,35
20260619,1004,100.80,101.04,100.80,101.04,55
20260619,1005,101.10,101.24,101.10,101.24,20
20260619,1006,100.98,101.09,100.98,101.09,55
20260619,1007,100.88,100.96,100.88,100.96,45
20260619,1008,100.74,101.15,100.73,101.15,215
20260619,1010,101.09,101.26,101.09,101.26,85
20260619,1011,101.29,101.30,101.23,101.23,40
20260619,1012,101.08,101.15,101.02,101.15,25
20260619,1015,101.12,101.20,101.12,101.20,25
20260619,1016,101.23,101.26,101.08,101.10,65
20260619,1017,101.13,101.20,101.13,101.20,20
20260619,1018,101.30,101.30,101.26,101.26,10
20260619,1020,101.38,101.45,101.32,101.37,60
20260619,1021,101.29,101.47,101.24,101.47,30
20260619,1022,101.42,101.50,101.42,101.44,40
20260619,1023,101.64,101.64,101.58,101.58,10
20260619,1025,101.38,101.39,101.38,101.39,10
20260619,1026,101.27,101.27,101.24,101.25,160
20260619,1027,101.35,101.40,101.35,101.40,10
20260619,1028,101.32,101.36,101.06,101.26,70
20260619,1029,101.29,101.30,101.17,101.26,165
20260619,1030,101.26,101.37,101.25,101.37,200
20260619,1031,101.30,101.53,101.30,101.53,105
20260619,1032,101.37,101.37,101.37,101.37,30
20260619,1033,101.44,101.44,101.40,101.40,65
20260619,1034,101.50,101.54,101.48,101.48,35
20260619,1035,101.47,101.58,101.40,101.40,80
20260619,1036,101.33,101.33,101.31,101.31,10
20260619,1037,101.43,101.53,101.43,101.53,20
20260619,1038,101.48,101.48,101.48,101.48,25
20260619,1039,101.40,101.47,101.40,101.47,55
20260619,1040,101.46,101.46,101.29,101.29,40
20260619,1041,101.26,101.26,101.25,101.25,35
20260619,1043,101.24,101.24,101.10,101.10,15
20260619,1045,101.15,101.15,101.10,101.10,15
20260619,1046,101.08,101.08,101.08,101.08,5
20260619,1047,101.13,101.13,101.13,101.13,5
20260619,1048,101.24,101.25,101.24,101.25,10
20260619,1051,101.13,101.14,101.13,101.14,10
20260619,1053,101.10,101.10,101.10,101.10,5
20260619,1054,101.30,101.30,101.30,101.30,5
20260619,1055,101.30,101.30,101.30,101.30,5
20260619,1056,101.15,101.15,101.15,101.15,5
20260619,1057,101.04,101.05,101.04,101.05,10
20260619,1058,101.08,101.10,101.08,101.10,35
20260619,1059,101.10,101.10,101.10,101.10,5
20260619,1100,101.25,101.25,101.25,101.25,5
20260619,1102,101.30,101.30,101.30,101.30,5
20260619,1158,101.61,101.61,101.61,101.61,5
20260619,1159,101.31,101.31,101.31,101.31,5
20260619,1208,101.15,101.15,101.15,101.15,5
20260619,1229,101.25,101.25,101.25,101.25,5
20260622,0047,102.42,102.42,102.42,102.42,5
20260622,0101,102.52,102.52,102.52,102.52,5
20260622,0114,102.05,102.05,101.85,101.85,10
20260622,0115,102.16,102.28,102.16,102.26,25
20260622,0118,101.94,101.94,101.94,101.94,5
20260622,0119,101.84,101.84,101.84,101.84,5
20260622,0125,101.85,101.85,101.65,101.65,35
20260622,0126,101.65,101.65,101.45,101.45,25
20260622,0129,102.00,102.00,102.00,102.00,5
20260622,0130,102.12,102.12,102.12,102.12,5
20260622,0146,102.40,102.40,102.40,102.40,5
20260622,0152,102.30,102.30,102.30,102.30,5
20260622,0200,102.30,102.30,102.30,102.30,5
20260622,0202,102.00,102.01,101.85,101.85,15
20260622,0203,101.90,101.90,101.90,101.90,5
20260622,0204,102.05,102.05,102.05,102.05,5
20260622,0205,102.05,102.05,102.05,102.05,5
20260622,0206,102.10,102.10,102.10,102.10,5
20260622,0210,102.15,102.15,102.15,102.15,5
20260622,0213,102.41,102.41,102.41,102.41,5
20260622,0225,102.78,102.78,102.78,102.78,5
20260622,0227,102.48,102.53,102.48,102.53,10
20260622,0228,102.59,102.59,102.59,102.59,5
20260622,0229,102.60,102.60,102.60,102.60,5
20260622,0230,102.75,102.75,102.75,102.75,15
20260622,0232,102.90,102.90,102.90,102.90,10
20260622,0234,102.99,102.99,102.99,102.99,5
20260622,0238,102.93,102.93,102.93,102.93,5
20260622,0240,102.70,102.70,102.70,102.70,5
20260622,0243,102.81,102.81,102.81,102.81,5
20260622,0244,102.84,102.84,102.84,102.84,5
20260622,0251,102.60,102.60,102.60,102.60,5
20260622,0253,102.53,102.53,102.53,102.53,5
20260622,0256,102.80,102.80,102.80,102.80,5
20260622,0300,102.80,102.91,102.80,102.87,15
20260622,0302,102.87,102.87,102.87,102.87,5
20260622,0304,103.30,103.30,103.30,103.30,5
20260622,0306,103.45,103.45,103.45,103.45,5
20260622,0307,103.50,103.50,103.50,103.50,5
20260622,0310,103.50,103.50,103.50,103.50,10
20260622,0311,103.49,103.49,103.49,103.49,5
20260622,0313,103.20,103.21,103.20,103.21,10
20260622,0314,103.14,103.15,103.08,103.15,20
20260622,0315,103.15,103.30,103.15,103.30,15
20260622,0317,103.20,103.20,103.20,103.20,10
20260622,0321,103.10,103.10,103.00,103.00,10
20260622,0322,103.03,103.11,103.03,103.03,15
20260622,0323,103.16,103.16,103.16,103.16,5
20260622,0324,103.21,103.21,103.21,103.21,10
20260622,0325,103.25,103.25,103.25,103.25,10
20260622,0329,102.88,102.89,102.82,102.82,20
20260622,0330,102.80,103.20,102.80,102.99,40
20260622,0331,102.96,102.96,102.96,102.96,5
20260622,0333,102.80,102.80,102.80,102.80,5
20260622,0335,102.61,102.61,102.57,102.57,20
20260622,0336,102.50,102.55,102.50,102.55,35
20260622,0337,102.58,102.58,102.58,102.58,5
20260622,0339,102.75,102.75,102.75,102.75,5
20260622,0340,102.68,102.68,102.67,102.67,10
20260622,0341,102.78,102.84,102.77,102.84,15
20260622,0344,102.69,102.70,102.69,102.70,10
20260622,0347,102.65,102.65,102.60,102.60,10
20260622,0349,102.44,102.44,102.44,102.44,10
20260622,0351,102.49,102.49,102.49,102.49,5
20260622,0352,102.44,102.44,102.44,102.44,5
20260622,0353,102.25,102.25,102.25,102.25,5
20260622,0354,102.35,102.35,102.21,102.23,20
20260622,0355,102.32,102.32,102.20,102.20,15
20260622,0356,102.00,102.00,101.97,101.97,15
20260622,0357,102.00,102.04,101.93,101.97,35
20260622,0358,102.08,102.09,102.08,102.09,25
20260622,0359,102.01,102.05,102.00,102.00,35
20260622,0400,101.99,102.07,101.99,102.07,10
20260622,0401,102.09,102.09,102.09,102.09,10
20260622,0402,101.95,101.95,101.95,101.95,5
20260622,0405,102.01,102.02,102.01,102.02,15
20260622,0406,101.99,102.01,101.91,101.91,25
20260622,0412,102.07,102.07,102.06,102.06,15
20260622,0418,101.80,101.80,101.80,101.80,5
20260622,0420,101.64,101.64,101.60,101.60,15
20260622,0421,101.60,101.63,101.60,101.63,10
20260622,0422,101.66,101.70,101.66,101.70,10
20260622,0423,101.71,101.71,101.71,101.71,5
20260622,0424,101.74,101.74,101.60,101.60,30
20260622,0425,101.60,101.60,101.60,101.60,5
20260622,0428,101.72,101.72,101.72,101.72,5
20260622,0429,101.68,101.68,101.66,101.66,10
20260622,0430,101.65,101.65,101.60,101.60,15
20260622,0431,101.60,101.66,101.56,101.66,25
20260622,0432,101.66,101.66,101.66,101.66,5
20260622,0434,101.45,101.45,101.45,101.45,5
20260622,0437,101.64,101.68,101.64,101.68,35
20260622,0442,101.81,101.81,101.81,101.81,10
20260622,0443,101.89,101.89,101.89,101.89,5
20260622,0445,101.90,101.91,101.90,101.91,20
20260622,0446,101.93,101.93,101.93,101.93,15
20260622,0449,101.78,101.78,101.78,101.78,5
20260622,0450,101.87,101.88,101.87,101.87,15
20260622,0451,101.90,101.90,101.90,101.90,5
20260622,0452,101.76,101.76,101.76,101.76,10
20260622,0458,102.00,102.05,102.00,102.05,40
20260622,0459,102.05,102.05,102.05,102.05,5
20260622,0501,102.13,102.13,102.00,102.01,20
20260622,0502,102.09,102.09,102.00,102.00,20
20260622,0506,102.05,102.05,102.02,102.02,15
20260622,0511,101.96,101.96,101.96,101.96,5
20260622,0513,102.02,102.02,101.99,101.99,10
20260622,0519,102.06,102.06,102.06,102.06,5
20260622,0522,102.00,102.00,102.00,102.00,5
20260622,0523,101.90,101.90,101.90,101.90,15
20260622,0524,101.91,101.91,101.91,101.91,20
20260622,0527,102.00,102.00,101.95,101.95,10
20260622,0528,101.85,101.89,101.85,101.89,15
20260622,0529,101.83,101.93,101.83,101.93,35
20260622,0531,101.90,101.90,101.90,101.90,5
20260622,0532,101.99,101.99,101.99,101.99,5
20260622,0533,102.07,102.07,102.07,102.07,5
20260622,0535,102.03,102.03,102.03,102.03,10
20260622,0538,102.10,102.10,102.10,102.10,15
20260622,0539,102.14,102.15,102.14,102.15,15
20260622,0540,102.10,102.10,102.10,102.10,5
20260622,0547,102.00,102.00,102.00,102.00,5
20260622,0548,101.98,101.98,101.98,101.98,5
20260622,0549,102.02,102.02,102.02,102.02,5
20260622,0550,102.05,102.05,101.96,101.96,10
20260622,0555,101.75,101.75,101.75,101.75,10
20260622,0556,101.83,101.83,101.83,101.83,5
20260622,0559,101.94,101.94,101.94,101.94,5
20260622,0600,101.88,101.95,101.88,101.95,30
20260622,0602,101.84,101.84,101.84,101.84,5
20260622,0604,101.77,101.77,101.77,101.77,5
20260622,0605,101.25,101.25,101.25,101.25,5
20260622,0606,101.05,101.05,100.65,100.65,105
20260622,0607,100.81,100.99,100.81,100.98,35
20260622,0608,101.01,101.10,101.01,101.10,15
20260622,0610,101.50,101.50,101.50,101.50,10
20260622,0612,101.31,101.31,101.31,101.31,5
20260622,0614,101.31,101.31,101.31,101.31,5
20260622,0616,101.31,101.33,101.31,101.33,10
20260622,0620,101.49,101.49,101.49,101.49,5
20260622,0625,101.59,101.59,101.59,101.59,5
20260622,0627,101.48,101.48,101.48,101.48,5
20260622,0628,101.52,101.52,101.52,101.52,5
20260622,0629,101.53,101.53,101.45,101.52,15
20260622,0630,101.61,101.61,101.61,101.61,5
20260622,0632,101.41,101.41,101.41,101.41,5
20260622,0633,101.37,101.45,101.37,101.45,15
20260622,0635,101.49,101.70,101.49,101.70,10
20260622,0638,101.85,101.85,101.85,101.85,5
20260622,0640,101.97,102.06,101.97,102.04,20
20260622,0643,101.90,101.90,101.90,101.90,5
20260622,0644,101.85,101.85,101.82,101.82,10
20260622,0646,101.74,101.74,101.65,101.65,15
20260622,0649,101.75,101.75,101.75,101.75,10
20260622,0651,101.95,101.96,101.94,101.94,15
20260622,0654,102.01,102.07,102.01,102.07,10
20260622,0655,101.91,101.91,101.91,101.91,5
20260622,0658,102.07,102.07,102.07,102.07,5
20260622,0659,102.06,102.06,102.05,102.05,10
20260622,0700,102.16,102.16,102.16,102.16,30
20260622,0702,102.05,102.05,102.02,102.03,15
20260622,0704,101.83,101.83,101.75,101.75,15
20260622,0705,101.64,101.66,101.64,101.65,30
20260622,0707,101.81,101.83,101.81,101.83,10
20260622,0713,101.98,102.01,101.98,102.01,15
20260622,0714,102.14,102.17,102.09,102.09,25
20260622,0716,102.17,102.21,102.15,102.16,30
20260622,0717,101.98,101.99,101.98,101.99,10
20260622,0718,102.02,102.02,102.02,102.02,5
20260622,0719,102.02,102.02,102.02,102.02,5
20260622,0720,101.75,101.75,101.75,101.75,10
20260622,0726,101.75,101.75,101.75,101.75,5
20260622,0727,101.64,101.64,101.64,101.64,5
20260622,0728,101.55,101.65,101.54,101.65,25
20260622,0730,101.39,101.39,101.39,101.39,5
20260622,0731,101.45,101.45,101.45,101.45,5
20260622,0741,101.37,101.37,101.37,101.37,20
20260622,0743,101.33,101.33,101.33,101.33,15
20260622,0745,101.49,101.49,101.49,101.49,5
20260622,0756,101.50,101.56,101.50,101.56,15
20260622,0759,101.70,101.74,101.69,101.74,20
20260622,0801,101.66,101.72,101.66,101.72,10
20260622,0806,101.89,101.89,101.89,101.89,5
20260622,0807,101.96,101.96,101.96,101.96,10
20260622,0810,101.76,101.77,101.55,101.55,20
20260622,0811,101.35,101.35,101.21,101.21,10
20260622,0812,101.59,101.59,101.59,101.59,5
20260622,0813,101.61,101.61,100.75,100.97,360
20260622,0814,100.71,100.93,100.71,100.75,40
20260622,0815,100.85,100.85,100.85,100.85,5
20260622,0816,100.76,100.76,100.76,100.76,5
20260622,0820,101.13,101.13,101.13,101.13,5
20260622,0821,101.07,101.07,101.07,101.07,5
20260622,0823,101.02,101.02,101.01,101.01,10
20260622,0824,101.05,101.05,101.05,101.05,10
20260622,0825,101.02,101.02,101.02,101.02,5
20260622,0826,101.07,101.07,100.89,100.89,20
20260622,0827,101.16,101.16,101.16,101.16,5
20260622,0828,101.06,101.06,100.83,100.87,25
20260622,0829,100.81,100.81,100.81,100.81,5
20260622,0833,100.59,100.67,100.58,100.62,30
20260622,0834,100.61,100.61,100.61,100.61,10
20260622,0836,100.81,100.81,100.75,100.75,10
20260622,0838,100.50,100.50,100.45,100.45,15
20260622,0839,100.31,100.43,100.31,100.43,10
20260622,0841,100.47,100.51,100.47,100.51,10
20260622,0842,100.45,100.45,100.45,100.45,5
20260622,0844,100.51,100.51,100.51,100.51,5
20260622,0845,100.25,100.25,100.25,100.25,5
20260622,0846,100.20,100.20,100.20,100.20,5
20260622,0850,100.69,100.69,100.69,100.69,5
20260622,0852,100.75,100.75,100.75,100.75,5
20260622,0853,100.68,100.68,100.68,100.68,5
20260622,0854,100.67,100.67,100.66,100.66,10
20260622,0856,100.64,100.64,100.62,100.62,10
20260622,0858,100.73,100.74,100.70,100.70,20
20260622,0859,100.66,100.66,100.66,100.66,5
20260622,0901,100.55,100.55,100.55,100.55,5
20260622,0904,100.42,100.42,100.42,100.42,10
20260622,0905,100.56,100.56,100.56,100.56,15
20260622,0906,100.54,100.65,100.54,100.65,15
20260622,0907,100.50,100.56,100.49,100.49,15
20260622,0909,100.08,100.28,100.08,100.28,30
20260622,0911,100.60,100.60,100.60,100.60,5
20260622,0912,100.65,100.65,100.65,100.65,5
20260622,0916,100.47,100.47,100.20,100.20,25
20260622,0917,100.40,100.40,100.39,100.39,10
20260622,0919,100.55,100.55,100.55,100.55,5
20260622,0923,100.37,100.37,100.37,100.37,5
20260622,0925,100.72,100.72,100.72,100.72,10
20260622,0926,100.66,100.74,100.38,100.38,25
20260622,0928,100.25,100.25,100.25,100.25,10
20260622,0931,100.30,100.30,100.27,100.30,20
20260622,0932,100.72,100.75,100.72,100.75,10
20260622,0934,100.64,100.64,100.64,100.64,5
20260622,0937,100.42,100.52,100.42,100.52,10
20260622,0939,100.37,100.37,100.37,100.37,5
20260622,0941,100.41,100.41,100.41,100.41,5
20260622,0942,100.33,100.33,100.29,100.29,10
20260622,0945,100.03,100.03,99.95,99.95,15
20260622,0948,99.98,99.98,99.97,99.97,15
20260622,0949,99.95,99.95,99.95,99.95,5
20260622,0950,100.01,100.01,100.01,100.01,10
20260622,0951,99.96,99.96,99.90,99.90,10
20260622,0952,99.87,99.87,99.87,99.87,5
20260622,0953,99.89,100.00,99.89,100.00,20
20260622,0954,99.97,100.03,99.96,99.99,25
20260622,0955,100.00,100.15,100.00,100.15,10
20260622,0956,100.15,100.15,100.15,100.15,10
20260622,0957,100.11,100.11,100.11,100.11,5
20260622,0959,100.06,100.06,100.06,100.06,5
20260622,1000,100.08,100.09,99.95,99.95,35
20260622,1001,99.93,100.11,99.93,100.11,25
20260622,1002,100.01,100.01,100.00,100.00,15
20260622,1003,99.99,99.99,99.97,99.97,10
20260622,1004,100.00,100.14,100.00,100.08,25
20260622,1005,99.94,99.94,99.94,99.94,5
20260622,1006,99.93,99.95,99.93,99.95,10
20260622,1007,99.98,99.99,99.93,99.95,45
20260622,1008,100.02,100.04,100.02,100.04,10
20260622,1010,99.97,99.98,99.95,99.98,20
20260622,1011,99.89,99.91,99.89,99.90,25
20260622,1012,99.90,99.93,99.86,99.86,55
20260622,1013,99.90,99.90,99.86,99.86,10
20260622,1014,99.88,99.88,99.88,99.88,5
20260622,1015,99.89,99.89,99.89,99.89,5
20260622,1016,99.92,99.92,99.92,99.92,15
20260622,1017,99.98,100.00,99.98,100.00,40
20260622,1018,100.01,100.06,99.96,100.04,75
20260622,1019,100.11,100.11,100.02,100.02,40
20260622,1020,99.97,100.10,99.96,100.10,70
20260622,1021,100.08,100.17,100.08,100.17,20
20260622,1025,100.30,100.35,100.30,100.35,25
20260622,1026,100.56,100.65,100.43,100.43,20
20260622,1027,100.52,100.55,100.45,100.45,25
20260622,1028,100.50,100.50,100.50,100.50,5
20260622,1029,100.49,100.58,100.49,100.58,15
20260622,1030,100.43,100.60,100.33,100.49,160
20260622,1031,100.40,100.40,100.36,100.40,105
20260622,1032,100.37,100.37,100.37,100.37,5
20260622,1033,100.35,100.40,100.30,100.40,65
20260622,1034,100.40,100.40,100.40,100.40,20
20260622,1035,100.39,100.45,100.39,100.45,75
20260622,1036,100.52,100.52,100.51,100.51,15
20260622,1037,99.94,100.50,99.94,100.50,45
20260622,1039,100.65,100.65,100.55,100.55,15
20260622,1040,100.59,100.60,100.59,100.60,10
20260622,1041,100.71,100.73,100.71,100.73,10
20260622,1042,100.61,100.61,100.61,100.61,5
20260622,1043,100.67,100.85,100.67,100.85,25
20260622,1046,100.94,100.94,100.94,100.94,5
20260622,1047,100.86,100.86,100.85,100.85,15
20260622,1049,100.94,100.94,100.94,100.94,5
20260622,1053,100.49,100.49,100.49,100.49,5
20260622,1054,100.45,100.45,100.45,100.45,5
20260622,1055,100.40,100.40,100.40,100.40,5
20260622,1056,100.33,100.33,100.25,100.25,20
20260622,1059,100.15,100.24,100.15,100.24,15
20260622,1105,100.50,100.50,100.50,100.50,5
20260622,1116,100.60,100.60,100.60,100.60,5
20260622,1122,100.73,100.73,100.73,100.73,5
20260622,1201,100.64,100.64,100.64,100.64,5
20260622,1422,100.78,100.78,100.73,100.73,15
20260622,1545,100.73,100.73,100.73,100.73,5
20260622,1559,100.39,100.39,100.39,100.39,5
20260623,0034,99.75,99.75,99.75,99.75,5
20260623,0101,99.58,99.58,99.58,99.58,5
20260623,0102,99.42,99.42,99.42,99.42,5
20260623,0103,99.20,99.20,99.20,99.20,5
20260623,0123,99.56,99.56,99.56,99.56,5
20260623,0124,99.50,99.50,99.50,99.50,10
20260623,0134,99.50,99.50,99.50,99.50,5
20260623,0138,99.60,99.60,99.60,99.60,15
20260623,0139,99.60,99.60,99.55,99.60,45
20260623,0140,99.59,99.60,99.59,99.60,10
20260623,0142,99.60,99.60,99.60,99.60,5
20260623,0143,99.60,99.60,99.60,99.60,10
20260623,0155,99.90,99.90,99.89,99.90,30
20260623,0156,100.00,100.00,100.00,100.00,5
20260623,0200,99.80,99.87,99.80,99.87,20
20260623,0201,99.95,99.96,99.95,99.96,10
20260623,0202,100.01,100.01,100.01,100.01,5
20260623,0203,100.17,100.17,100.00,100.00,20
20260623,0204,100.01,100.01,99.90,99.90,25
20260623,0205,100.00,100.00,99.96,99.96,15
20260623,0206,100.00,100.00,99.99,99.99,15
20260623,0209,99.83,99.84,99.83,99.84,10
20260623,0211,99.94,99.94,99.85,99.85,10
20260623,0213,99.80,99.86,99.80,99.86,10
20260623,0219,99.72,99.72,99.72,99.72,5
20260623,0223,99.34,99.34,99.28,99.28,10
20260623,0224,99.47,99.47,99.47,99.47,10
20260623,0226,99.50,99.50,99.50,99.50,5
20260623,0228,99.26,99.27,99.25,99.25,25
20260623,0229,99.35,99.40,99.35,99.40,15
20260623,0230,99.42,99.50,99.42,99.50,20
20260623,0231,99.45,99.45,99.45,99.45,5
20260623,0233,99.72,99.72,99.72,99.72,5
20260623,0237,99.65,99.65,99.65,99.65,5
20260623,0238,99.68,99.68,99.68,99.68,5
20260623,0239,99.55,99.55,99.55,99.55,5
20260623,0240,99.34,99.36,99.34,99.36,10
20260623,0243,99.60,99.60,99.60,99.60,5
20260623,0244,99.50,99.50,99.50,99.50,5
20260623,0246,99.53,99.53,99.53,99.53,5
20260623,0247,99.51,99.57,99.51,99.51,15
20260623,0249,99.65,99.69,99.64,99.69,40
20260623,0250,99.65,99.70,99.50,99.51,60
20260623,0251,99.37,99.37,99.37,99.37,5
20260623,0252,99.64,99.64,99.64,99.64,5
20260623,0253,99.63,99.64,99.50,99.50,45
20260623,0254,99.41,99.41,99.41,99.41,15
20260623,0255,99.25,99.25,99.25,99.25,10
20260623,0257,99.40,99.40,99.36,99.36,15
20260623,0258,99.40,99.40,99.40,99.40,20
20260623,0300,99.70,99.70,99.64,99.68,35
20260623,0301,99.68,99.74,99.68,99.74,20
20260623,0302,99.70,99.70,99.70,99.70,5
20260623,0304,99.62,99.62,99.62,99.62,10
20260623,0305,99.50,99.50,99.50,99.50,5
20260623,0306,99.45,99.45,99.40,99.40,35
20260623,0307,99.39,99.40,99.39,99.40,10
20260623,0308,99.27,99.34,99.25,99.34,25
20260623,0309,99.57,99.57,99.57,99.57,5
20260623,0312,99.56,99.56,99.56,99.56,5
20260623,0314,99.50,99.50,99.50,99.50,10
20260623,0317,99.41,99.41,99.41,99.41,5
20260623,0320,99.39,99.50,99.39,99.50,10
20260623,0323,99.53,99.53,99.40,99.40,10
20260623,0324,99.39,99.53,99.39,99.53,10
20260623,0325,99.57,99.58,99.57,99.58,10
20260623,0326,99.51,99.51,99.45,99.48,15
20260623,0327,99.55,99.55,99.55,99.55,5
20260623,0328,99.69,99.85,99.69,99.85,10
20260623,0329,99.85,99.87,99.80,99.85,35
20260623,0330,99.87,99.87,99.64,99.65,45
20260623,0332,99.69,99.69,99.52,99.52,15
20260623,0333,99.54,99.54,99.50,99.50,10
20260623,0334,99.59,99.59,99.55,99.55,10
20260623,0335,99.56,99.56,99.56,99.56,15
20260623,0336,99.60,99.69,99.60,99.69,20
20260623,0338,99.77,99.77,99.77,99.77,5
20260623,0340,99.60,99.60,99.60,99.60,5
20260623,0341,99.69,99.69,99.69,99.69,5
20260623,0342,99.63,99.63,99.63,99.63,5
20260623,0346,99.70,99.70,99.70,99.70,10
20260623,0347,99.70,99.70,99.70,99.70,15
20260623,0349,99.65,99.65,99.65,99.65,5
20260623,0350,99.70,99.70,99.70,99.70,10
20260623,0353,99.58,99.63,99.57,99.63,15
20260623,0355,99.72,99.72,99.72,99.72,5
20260623,0358,99.60,99.60,99.60,99.60,5
20260623,0359,99.64,99.64,99.64,99.64,5
20260623,0401,99.40,99.40,99.40,99.40,5
20260623,0402,99.27,99.37,99.27,99.37,10
20260623,0403,99.21,99.21,99.17,99.17,25
20260623,0404,99.15,99.27,99.15,99.27,15
20260623,0410,99.44,99.44,99.44,99.44,5
20260623,0414,99.37,99.37,99.37,99.37,5
20260623,0416,99.48,99.48,99.37,99.37,15
20260623,0417,99.45,99.45,99.45,99.45,5
20260623,0423,99.58,99.58,99.58,99.58,5
20260623,0424,99.55,99.55,99.52,99.55,25
20260623,0425,99.45,99.45,99.34,99.34,25
20260623,0426,99.26,99.26,99.26,99.26,10
20260623,0428,99.19,99.19,98.99,99.00,90
20260623,0429,99.06,99.08,99.00,99.00,110
20260623,0432,98.87,98.97,98.87,98.95,25
20260623,0433,99.00,99.00,98.91,99.00,50
20260623,0434,99.00,99.00,99.00,99.00,25
20260623,0435,99.05,99.05,99.00,99.00,15
20260623,0436,99.00,99.00,99.00,99.00,5
20260623,0437,98.96,98.96,98.95,98.95,15
20260623,0443,98.98,98.98,98.98,98.98,5
20260623,0445,98.94,99.01,98.94,99.01,10
20260623,0446,98.97,98.97,98.97,98.97,5
20260623,0447,98.97,98.97,98.97,98.97,5
20260623,0451,98.96,98.96,98.96,98.96,10
20260623,0452,99.05,99.05,99.05,99.05,5
20260623,0454,99.10,99.10,99.10,99.10,15
20260623,0456,99.15,99.15,99.15,99.15,25
20260623,0500,99.10,99.12,99.10,99.10,35
20260623,0502,99.05,99.05,99.05,99.05,5
20260623,0503,99.09,99.09,99.09,99.09,5
20260623,0504,99.01,99.06,99.00,99.00,35
20260623,0506,99.10,99.15,99.10,99.15,60
20260623,0507,99.24,99.24,99.24,99.24,5
20260623,0508,99.10,99.10,99.10,99.10,10
20260623,0513,99.15,99.15,99.15,99.15,15
20260623,0514,99.20,99.20,99.20,99.20,5
20260623,0515,99.25,99.25,99.25,99.25,5
20260623,0519,99.26,99.26,99.26,99.26,5
20260623,0521,99.48,99.48,99.48,99.48,10
20260623,0522,99.45,99.45,99.45,99.45,15
20260623,0525,99.35,99.35,99.35,99.35,5
20260623,0526,99.30,99.30,99.28,99.28,30
20260623,0528,99.35,99.35,99.35,99.35,15
20260623,0529,99.31,99.31,99.31,99.31,5
20260623,0530,99.35,99.35,99.35,99.35,15
20260623,0533,99.15,99.26,99.15,99.26,25
20260623,0534,99.31,99.32,99.31,99.32,15
20260623,0535,99.31,99.31,99.31,99.31,5
20260623,0536,99.33,99.41,99.33,99.41,30
20260623,0537,99.56,99.56,99.56,99.56,5
20260623,0539,99.64,99.66,99.64,99.66,10
20260623,0540,99.63,99.63,99.57,99.57,20
20260623,0541,99.54,99.54,99.53,99.53,10
20260623,0542,99.68,99.85,99.68,99.85,30
20260623,0547,99.75,99.90,99.75,99.90,55
20260623,0550,99.90,99.90,99.90,99.90,5
20260623,0551,99.94,99.95,99.90,99.90,30
20260623,0552,100.00,100.00,99.97,99.97,55
20260623,0553,100.05,100.10,100.05,100.09,20
20260623,0555,100.00,100.00,100.00,100.00,15
20260623,0556,100.02,100.06,100.01,100.06,25
20260623,0557,100.06,100.06,100.06,100.06,5
20260623,0559,99.98,99.98,99.98,99.98,5
20260623,0600,99.95,99.95,99.85,99.85,10
20260623,0601,99.79,99.79,99.79,99.79,5
20260623,0604,99.70,99.70,99.70,99.70,10
20260623,0605,99.74,99.74,99.74,99.74,5
20260623,0607,99.61,99.61,99.61,99.61,5
20260623,0617,99.73,99.73,99.73,99.73,5
20260623,0618,99.84,99.84,99.84,99.84,5
20260623,0620,99.82,99.82,99.30,99.34,125
20260623,0621,99.41,99.50,99.41,99.46,20
20260623,0622,99.63,99.63,99.63,99.63,5
20260623,0623,99.80,99.80,99.71,99.77,30
20260623,0624,99.80,99.80,99.80,99.80,5
20260623,0625,99.82,99.82,99.82,99.82,5
20260623,0626,99.85,99.85,99.85,99.85,5
20260623,0629,99.65,99.65,99.65,99.65,5
20260623,0630,99.78,99.81,99.78,99.81,10
20260623,0631,99.85,99.85,99.85,99.85,5
20260623,0632,99.70,99.74,99.70,99.74,10
20260623,0633,99.74,99.95,99.74,99.95,20
20260623,0636,99.77,99.77,99.68,99.68,25
20260623,0637,99.57,99.57,99.57,99.57,5
20260623,0641,99.62,99.62,99.62,99.62,5
20260623,0642,99.58,99.58,99.58,99.58,5
20260623,0644,99.63,99.63,99.58,99.62,15
20260623,0655,99.66,99.66,99.66,99.66,5
20260623,0656,99.59,99.59,99.59,99.59,5
20260623,0658,99.72,99.72,99.72,99.72,5
20260623,0700,99.60,99.60,99.52,99.52,15
20260623,0704,99.50,99.50,99.50,99.50,5
20260623,0706,99.40,99.40,99.40,99.40,5
20260623,0707,99.46,99.46,99.46,99.46,10
20260623,0708,99.48,99.48,99.48,99.48,5
20260623,0709,99.54,99.54,99.54,99.54,15
20260623,0710,99.30,99.35,99.27,99.35,20
20260623,0713,99.25,99.25,99.25,99.25,5
20260623,0717,99.20,99.20,99.09,99.09,10
20260623,0718,99.22,99.22,99.22,99.22,5
20260623,0719,99.21,99.21,99.18,99.18,20
20260623,0721,99.25,99.27,99.25,99.27,10
20260623,0723,99.25,99.25,99.25,99.25,5
20260623,0724,99.22,99.22,99.22,99.22,5
20260623,0729,99.30,99.32,99.30,99.30,25
20260623,0730,99.18,99.18,99.18,99.18,5
20260623,0732,99.10,99.10,99.10,99.10,5
20260623,0734,99.12,99.17,99.12,99.17,30
20260623,0735,99.21,99.21,99.14,99.14,15
20260623,0737,99.25,99.25,99.25,99.25,20
20260623,0738,99.25,99.25,99.10,99.10,15
20260623,0740,99.06,99.06,99.06,99.06,5
20260623,0741,99.00,99.00,98.98,99.00,30
20260623,0743,99.20,99.20,99.10,99.10,10
20260623,0744,99.11,99.21,99.11,99.21,20
20260623,0748,99.32,99.32,99.32,99.32,5
20260623,0750,99.20,99.30,99.20,99.30,20
20260623,0754,99.22,99.22,99.22,99.22,5
20260623,0756,99.14,99.14,99.14,99.14,5
20260623,0757,99.27,99.28,99.27,99.28,35
20260623,0800,99.32,99.32,99.20,99.25,25
20260623,0801,99.16,99.16,99.16,99.16,5
20260623,0802,99.20,99.20,99.20,99.20,5
20260623,0803,99.22,99.25,99.22,99.25,15
20260623,0804,99.20,99.20,99.12,99.15,25
20260623,0805,99.14,99.14,99.14,99.14,5
20260623,0806,99.13,99.13,99.13,99.13,5
20260623,0807,99.20,99.25,99.20,99.25,30
20260623,0813,99.27,99.27,99.14,99.24,65
20260623,0815,99.14,99.14,99.14,99.14,5
20260623,0817,99.12,99.12,99.10,99.10,10
20260623,0818,99.11,99.11,99.11,99.11,5
20260623,0819,99.12,99.12,99.12,99.12,5
20260623,0820,99.02,99.02,99.02,99.02,5
20260623,0821,99.02,99.04,98.98,99.04,35
20260623,0823,99.08,99.08,99.08,99.08,5
20260623,0824,99.14,99.16,99.14,99.16,10
20260623,0825,99.10,99.10,99.07,99.09,20
20260623,0826,99.01,99.03,99.01,99.03,25
20260623,0827,99.10,99.10,99.10,99.10,10
20260623,0828,99.13,99.17,99.13,99.15,45
20260623,0829,99.19,99.27,99.15,99.27,45
20260623,0830,99.27,99.33,99.10,99.10,110
20260623,0839,99.13,99.13,99.12,99.12,10
20260623,0840,99.23,99.23,99.23,99.23,5
20260623,0842,99.36,99.36,99.33,99.33,15
20260623,0844,99.29,99.30,99.29,99.30,35
20260623,0845,99.45,99.45,99.45,99.45,5
20260623,0848,99.38,99.38,99.38,99.38,10
20260623,0851,99.47,99.47,99.40,99.40,15
20260623,0855,99.50,99.50,99.46,99.46,10
20260623,0857,99.40,99.40,99.40,99.40,5
20260623,0858,99.41,99.41,99.25,99.25,15
20260623,0859,99.22,99.22,99.22,99.22,10
20260623,0900,99.20,99.30,99.20,99.30,30
20260623,0901,99.21,99.21,99.21,99.21,10
20260623,0903,99.17,99.25,99.17,99.25,20
20260623,0904,99.17,99.19,99.17,99.19,10
20260623,0905,99.17,99.17,99.17,99.17,5
20260623,0906,99.21,99.21,99.21,99.21,10
20260623,0907,99.25,99.26,99.25,99.26,10
20260623,0908,99.26,99.26,99.26,99.26,5
20260623,0909,99.14,99.14,99.14,99.14,5
20260623,0910,99.14,99.14,99.14,99.14,5
20260623,0913,99.19,99.19,99.19,99.19,5
20260623,0915,99.20,99.20,99.20,99.20,5
20260623,0916,99.15,99.19,99.15,99.19,30
20260623,0917,99.29,99.30,99.29,99.30,15
20260623,0918,99.31,99.31,99.31,99.31,5
20260623,0919,99.31,99.31,99.27,99.30,45
20260623,0921,99.47,99.47,99.47,99.47,5
20260623,0923,99.54,99.54,99.54,99.54,5
20260623,0927,99.36,99.41,99.36,99.41,10
20260623,0928,99.44,99.45,99.44,99.45,15
20260623,0929,99.43,99.49,99.43,99.49,15
20260623,0930,99.55,99.70,99.51,99.70,45
20260623,0931,99.63,99.63,99.63,99.63,5
20260623,0932,99.75,99.75,99.74,99.74,20
20260623,0934,99.75,99.76,99.71,99.71,25
20260623,0936,99.90,100.01,99.90,100.01,15
20260623,0937,99.97,99.97,99.84,99.86,20
20260623,0938,100.03,100.03,100.03,100.03,5
20260623,0939,99.88,99.88,99.88,99.88,5
20260623,0940,100.03,100.03,100.03,100.03,5
20260623,0941,100.09,100.09,99.93,99.93,15
20260623,0944,99.87,99.95,99.87,99.88,15
20260623,0946,99.77,99.77,99.77,99.77,5
20260623,0948,99.82,99.83,99.82,99.83,15
20260623,0949,100.07,100.07,100.07,100.07,5
20260623,0950,100.40,100.40,100.40,100.40,10
20260623,0951,100.41,100.41,100.41,100.41,5
20260623,0952,100.48,100.48,100.36,100.39,20
20260623,0953,100.27,100.28,100.27,100.28,20
20260623,0954,100.26,100.26,100.20,100.20,20
20260623,0955,99.95,99.95,99.95,99.95,5
20260623,0956,99.80,99.82,99.80,99.82,10
20260623,0958,99.87,99.87,99.87,99.87,5
20260623,0959,99.94,100.14,99.94,100.14,15
20260623,1001,100.12,100.25,100.12,100.25,15
20260623,1002,100.18,100.23,100.18,100.23,10
20260623,1003,100.25,100.48,100.25,100.38,55
20260623,1004,100.35,100.38,100.35,100.37,35
20260623,1005,100.34,100.34,100.31,100.31,20
20260623,1006,100.36,100.38,100.31,100.32,50
20260623,1007,100.36,100.36,100.29,100.29,15
20260623,1008,100.26,100.31,100.26,100.31,15
20260623,1009,100.29,100.30,100.29,100.30,10
20260623,1010,100.30,100.30,100.27,100.27,20
20260623,1011,100.31,100.31,100.20,100.24,25
20260623,1012,100.13,100.13,100.13,100.13,5
20260623,1013,100.13,100.13,100.13,100.13,5
20260623,1014,100.20,100.20,100.20,100.20,5
20260623,1015,100.20,100.20,100.20,100.20,5
20260623,1016,100.29,100.42,100.29,100.42,50
20260623,1017,100.41,100.44,100.41,100.44,15
20260623,1018,100.45,100.57,100.45,100.57,35
20260623,1019,100.56,100.56,100.56,100.56,5
20260623,1020,100.47,100.48,100.47,100.48,30
20260623,1021,100.50,100.50,100.50,100.50,5
20260623,1022,100.50,100.50,100.37,100.37,15
20260623,1023,100.35,100.35,100.34,100.35,35
20260623,1024,100.31,100.31,100.24,100.24,25
20260623,1025,100.22,100.22,100.15,100.16,80
20260623,1026,100.14,100.14,100.14,100.14,5
20260623,1027,100.00,100.00,100.00,100.00,5
20260623,1028,100.09,100.29,100.04,100.10,155
20260623,1029,100.10,100.10,100.04,100.04,85
20260623,1030,100.05,100.06,100.02,100.05,190
20260623,1031,100.16,100.17,100.11,100.14,45
20260623,1032,100.10,100.12,100.10,100.12,15
20260623,1033,100.03,100.06,100.03,100.06,10
20260623,1035,100.01,100.20,100.01,100.19,25
20260623,1037,100.26,100.28,100.25,100.28,25
20260623,1038,100.31,100.40,100.31,100.40,10
20260623,1039,100.38,100.51,100.38,100.51,25
20260623,1040,100.41,100.56,100.39,100.56,35
20260623,1041,100.70,100.70,100.70,100.70,5
20260623,1042,100.72,100.72,100.72,100.72,20
20260623,1043,100.78,100.78,100.78,100.78,5
20260623,1045,100.75,100.75,100.75,100.75,35
20260623,1046,100.74,100.79,100.74,100.79,20
20260623,1049,100.81,100.81,100.72,100.72,20
20260623,1050,100.77,100.81,100.71,100.71,35
20260623,1051,100.71,100.72,100.71,100.72,10
20260623,1053,100.65,100.65,100.65,100.65,15
20260623,1055,100.66,100.69,100.66,100.66,20
20260623,1057,100.67,100.67,100.66,100.66,15
20260623,1059,100.71,100.77,100.70,100.77,25
20260623,1114,101.02,101.02,101.02,101.02,5
20260623,1116,100.81,100.81,100.81,100.81,5
20260623,1138,100.75,100.75,100.67,100.67,10
20260623,1139,100.68,100.68,100.68,100.68,10
20260623,1254,100.77,100.77,100.77,100.77,10
20260623,1541,100.54,100.54,100.54,100.54,5