Date,Time,Open,High,Low,Close,Volume
20260818,0400,154.50,154.50,154.50,154.50,5
20260818,0401,154.48,154.48,154.48,154.48,5
20260818,0402,154.73,154.73,154.73,154.73,10
20260818,0405,154.55,154.55,154.55,154.55,5
20260818,0406,154.44,154.44,154.44,154.44,5
20260818,0407,154.38,154.38,154.38,154.38,15
20260818,0408,154.30,154.30,154.30,154.30,5
20260818,0413,154.30,154.30,154.01,154.01,20
20260818,0414,154.00,154.00,153.99,153.99,15
20260818,0415,153.98,153.98,153.90,153.90,45
20260818,0416,153.82,153.82,153.58,153.58,10
20260818,0417,153.72,153.72,153.72,153.72,5
20260818,0418,153.60,153.60,153.40,153.40,25
20260818,0419,153.58,153.58,153.58,153.58,10
20260818,0420,153.50,153.50,153.50,153.50,15
20260818,0421,153.64,153.64,153.63,153.63,20
20260818,0422,153.55,153.67,153.36,153.36,90
20260818,0423,153.30,153.30,153.29,153.29,10
20260818,0424,153.55,153.55,153.55,153.55,5
20260818,0426,153.45,153.45,153.45,153.45,5
20260818,0427,153.57,153.57,153.57,153.57,5
20260818,0428,153.60,153.60,153.57,153.57,15
20260818,0429,153.31,153.31,153.31,153.31,5
20260818,0430,153.43,153.43,153.43,153.43,5
20260818,0431,153.29,153.29,153.29,153.29,5
20260818,0432,153.24,153.25,153.24,153.25,10
20260818,0434,153.67,153.67,153.67,153.67,5
20260818,0437,153.75,153.75,153.75,153.75,5
20260818,0438,153.68,153.71,153.68,153.71,15
20260818,0439,153.60,153.66,153.59,153.59,30
20260818,0443,153.51,153.51,153.51,153.51,5
20260818,0446,153.25,153.34,153.25,153.25,45
20260818,0447,153.24,153.43,153.24,153.43,20
20260818,0448,153.29,153.29,153.29,153.29,10
20260818,0449,153.18,153.29,153.18,153.29,15
20260818,0451,153.35,153.35,153.35,153.35,5
20260818,0453,153.32,153.32,153.32,153.32,5
20260818,0456,153.25,153.25,153.25,153.25,5
20260818,0502,153.39,153.39,153.39,153.39,5
20260818,0504,153.39,153.45,153.39,153.44,15
20260818,0505,153.50,153.50,153.50,153.50,5
20260818,0510,153.50,153.50,153.50,153.50,15
20260818,0511,153.50,153.50,153.47,153.47,145
20260818,0513,153.53,153.53,153.53,153.53,5
20260818,0514,153.67,153.67,153.50,153.52,60
20260818,0516,153.60,153.67,153.60,153.67,10
20260818,0517,153.70,153.78,153.70,153.78,10
20260818,0518,153.50,153.50,153.50,153.50,75
20260818,0519,153.55,153.55,153.55,153.55,5
20260818,0521,153.61,153.61,153.61,153.61,5
20260818,0524,153.20,153.20,153.20,153.20,10
20260818,0527,153.33,153.33,153.25,153.25,20
20260818,0529,153.48,153.49,153.48,153.49,10
20260818,0530,153.25,153.25,153.25,153.25,10
20260818,0531,153.00,153.00,152.42,152.50,70
20260818,0532,152.99,153.09,152.99,153.09,60
20260818,0533,153.19,153.19,153.19,153.19,5
20260818,0535,153.41,153.45,153.41,153.45,20
20260818,0538,152.61,152.75,152.61,152.75,20
20260818,0539,152.65,152.73,152.65,152.73,15
20260818,0540,152.65,152.67,152.55,152.55,60
20260818,0545,152.95,152.95,152.95,152.95,5
20260818,0546,152.77,152.77,152.77,152.77,10
20260818,0548,152.86,152.86,152.72,152.72,15
20260818,0549,152.71,152.71,152.54,152.60,25
20260818,0550,152.68,152.68,152.57,152.65,20
20260818,0553,152.60,152.60,152.60,152.60,5
20260818,0556,152.52,152.52,152.52,152.52,5
20260818,0559,152.58,152.61,152.50,152.61,60
20260818,0600,152.38,152.38,152.25,152.25,30
20260818,0602,152.37,152.37,152.37,152.37,5
20260818,0603,152.28,152.28,152.20,152.20,20
20260818,0604,152.37,152.37,152.35,152.35,10
20260818,0607,152.44,152.44,152.43,152.43,15
20260818,0610,152.63,152.65,152.63,152.65,15
20260818,0611,152.68,152.70,152.68,152.70,10
20260818,0612,152.66,152.66,152.66,152.66,5
20260818,0615,152.72,152.72,152.66,152.66,10
20260818,0616,152.69,152.69,152.69,152.69,5
20260818,0618,152.86,152.91,152.86,152.91,25
20260818,0619,152.95,152.95,152.95,152.95,10
20260818,0627,153.00,153.05,153.00,153.05,20
20260818,0629,153.06,153.06,153.06,153.06,10
20260818,0630,152.99,152.99,152.99,152.99,5
20260818,0631,153.06,153.08,153.06,153.08,10
20260818,0633,153.08,153.12,153.08,153.12,10
20260818,0634,153.02,153.02,152.99,152.99,15
20260818,0637,153.05,153.05,153.03,153.03,30
20260818,0639,153.22,153.22,153.22,153.22,25
20260818,0642,153.14,153.14,153.02,153.02,15
20260818,0644,153.24,153.25,153.19,153.19,25
20260818,0646,153.04,153.04,153.04,153.04,5
20260818,0647,153.12,153.12,153.12,153.12,5
20260818,0648,153.12,153.12,153.12,153.12,5
20260818,0650,153.08,153.08,153.08,153.08,5
20260818,0652,153.11,153.11,153.10,153.10,10
20260818,0653,153.24,153.28,153.24,153.25,20
20260818,0654,153.21,153.24,153.21,153.24,10
20260818,0656,153.29,153.46,153.29,153.35,35
20260818,0657,153.39,153.39,153.35,153.35,25
20260818,0659,153.39,153.40,153.35,153.35,15
20260818,0700,153.44,153.45,153.44,153.45,10
20260818,0701,153.52,153.66,153.45,153.66,75
20260818,0702,153.60,153.60,153.55,153.55,15
20260818,0703,153.48,153.48,153.48,153.48,5
20260818,0704,153.45,153.56,153.45,153.56,10
20260818,0705,153.50,153.50,153.50,153.50,5
20260818,0708,153.88,154.00,153.88,154.00,25
20260818,0709,154.00,154.00,154.00,154.00,10
20260818,0710,153.98,153.98,153.98,153.98,5
20260818,0713,153.84,153.84,153.83,153.83,10
20260818,0714,153.82,153.82,153.82,153.82,5
20260818,0715,153.83,153.83,153.83,153.83,5
20260818,0716,153.86,153.93,153.84,153.84,30
20260818,0717,153.90,153.90,153.90,153.90,5
20260818,0720,153.73,153.73,153.73,153.73,5
20260818,0723,153.91,154.00,153.91,154.00,20
20260818,0725,154.17,154.19,154.17,154.19,30
20260818,0726,154.24,154.24,154.10,154.11,30
20260818,0727,154.08,154.08,153.96,153.97,75
20260818,0728,153.96,153.98,153.95,153.95,20
20260818,0731,153.77,153.77,153.70,153.76,20
20260818,0732,153.79,153.79,153.79,153.79,5
20260818,0735,153.78,153.78,153.78,153.78,15
20260818,0736,153.86,153.94,153.86,153.94,15
20260818,0737,153.89,153.89,153.89,153.89,5
20260818,0738,154.00,154.02,153.96,153.97,25
20260818,0739,153.94,153.94,153.92,153.92,35
20260818,0741,153.97,153.97,153.97,153.97,5
20260818,0742,154.15,154.15,154.15,154.15,5
20260818,0743,154.26,154.27,154.26,154.27,15
20260818,0748,153.93,153.93,153.93,153.93,5
20260818,0755,154.07,154.07,154.07,154.07,5
20260818,0802,153.90,153.91,153.90,153.91,15
20260818,0803,154.00,154.31,154.00,154.15,195
20260818,0804,154.01,154.01,154.01,154.01,5
20260818,0805,154.10,154.11,153.93,153.93,20
20260818,0808,153.91,154.00,153.91,154.00,35
20260818,0809,154.03,154.03,154.01,154.01,25
20260818,0810,154.23,154.23,154.23,154.23,5
20260818,0812,154.43,154.43,154.43,154.43,5
20260818,0813,154.30,154.31,154.24,154.24,15
20260818,0814,154.36,154.36,154.16,154.16,35
20260818,0816,154.20,154.20,154.16,154.18,25
20260818,0817,154.28,154.28,154.27,154.27,10
20260818,0822,154.37,154.37,154.37,154.37,5
20260818,0823,154.34,154.34,154.34,154.34,5
20260818,0824,154.16,154.20,154.16,154.20,10
20260818,0827,154.20,154.20,154.20,154.20,5
20260818,0828,154.25,154.25,154.25,154.25,5
20260818,0829,154.33,154.34,154.33,154.34,10
20260818,0830,154.47,155.32,154.40,154.93,345
20260818,0831,154.95,154.95,154.64,154.64,30
20260818,0832,154.82,154.82,154.50,154.50,45
20260818,0833,154.71,154.71,154.71,154.71,5
20260818,0835,154.61,154.61,154.61,154.61,5
20260818,0836,154.75,154.75,154.75,154.75,10
20260818,0837,154.84,154.89,154.84,154.89,10
20260818,0838,154.94,155.04,154.94,155.04,20
20260818,0839,155.12,155.21,154.98,154.98,60
20260818,0841,155.00,155.05,154.98,154.99,35
20260818,0843,154.90,154.90,154.90,154.90,5
20260818,0844,154.90,154.90,154.90,154.90,5
20260818,0845,154.97,154.97,154.97,154.97,10
20260818,0846,155.00,155.00,155.00,155.00,10
20260818,0851,155.00,155.04,154.97,154.98,35
20260818,0853,155.10,155.18,155.10,155.18,15
20260818,0854,154.98,154.98,154.98,154.98,5
20260818,0856,155.27,155.27,155.27,155.27,5
20260818,0857,155.22,155.22,155.22,155.22,5
20260818,0859,155.13,155.13,155.13,155.13,10
20260818,0900,155.07,155.13,155.00,155.13,15
20260818,0902,155.12,155.12,155.12,155.12,15
20260818,0905,155.21,155.21,155.10,155.10,10
20260818,0906,155.20,155.50,155.20,155.27,55
20260818,0907,155.26,155.26,155.15,155.20,35
20260818,0908,155.11,155.20,155.11,155.19,25
20260818,0909,155.10,155.10,155.10,155.10,5
20260818,0910,155.00,155.31,155.00,155.31,15
20260818,0911,155.40,155.42,155.40,155.42,15
20260818,0914,155.14,155.14,155.14,155.14,10
20260818,0915,155.20,155.20,155.20,155.20,5
20260818,0916,155.10,155.10,155.10,155.10,5
20260818,0918,155.21,155.21,155.21,155.21,10
20260818,0919,155.16,155.16,155.05,155.06,40
20260818,0920,155.05,155.11,154.92,155.07,105
20260818,0921,155.20,155.20,155.07,155.07,35
20260818,0922,155.12,155.13,155.12,155.13,10
20260818,0924,154.99,154.99,154.99,154.99,5
20260818,0928,155.19,155.19,155.19,155.19,5
20260818,0930,155.14,155.17,155.14,155.16,15
20260818,0931,155.25,155.30,155.25,155.30,15
20260818,0933,155.32,155.32,155.23,155.23,15
20260818,0934,155.34,155.35,155.34,155.35,10
20260818,0935,155.32,155.32,155.32,155.32,10
20260818,0936,155.40,155.49,155.40,155.40,80
20260818,0937,155.45,155.62,155.45,155.62,170
20260818,0938,155.57,155.58,155.52,155.52,25
20260818,0939,155.50,155.50,155.32,155.32,40
20260818,0941,155.59,155.59,155.59,155.59,5
20260818,0942,155.61,155.71,155.61,155.71,25
20260818,0943,155.80,156.00,155.80,156.00,95
20260818,0944,155.75,155.97,155.75,155.97,10
20260818,0946,156.11,156.11,155.96,155.96,55
20260818,0947,155.95,156.04,155.93,156.04,15
20260818,0948,155.88,155.88,155.88,155.88,5
20260818,0949,155.79,155.97,155.79,155.97,20
20260818,0950,156.00,156.00,155.91,155.91,10
20260818,0951,155.96,155.96,155.93,155.95,50
20260818,0952,155.95,156.09,155.95,156.09,135
20260818,0953,156.10,156.50,156.10,156.47,145
20260818,0954,156.29,156.54,156.29,156.50,125
20260818,0955,156.61,156.61,156.24,156.24,15
20260818,0956,156.42,157.05,156.33,157.05,70
20260818,0957,157.07,157.16,156.72,156.95,80
20260818,0958,156.81,156.99,156.81,156.94,25
20260818,0959,157.03,157.03,157.00,157.00,15
20260818,1000,157.13,157.13,156.97,156.97,75
20260818,1001,156.98,157.09,156.94,157.09,30
20260818,1002,157.00,157.00,156.88,156.88,20
20260818,1003,157.02,157.02,156.75,156.75,45
20260818,1004,156.76,156.77,156.48,156.49,65
20260818,1005,156.59,156.69,156.49,156.69,60
20260818,1006,156.75,156.93,156.70,156.84,120
20260818,1007,157.00,157.14,157.00,157.14,25
20260818,1008,157.10,157.19,157.10,157.10,55
20260818,1009,157.07,157.20,157.07,157.20,25
20260818,1010,157.33,157.33,157.03,157.03,25
20260818,1011,157.18,157.18,157.10,157.10,20
20260818,1012,157.20,157.20,156.94,157.00,165
20260818,1013,157.09,157.14,157.09,157.13,25
20260818,1014,157.23,157.41,157.18,157.41,70
20260818,1015,157.37,157.37,157.36,157.36,30
20260818,1016,157.36,157.40,157.36,157.36,20
20260818,1017,157.33,157.37,157.21,157.34,75
20260818,1018,157.44,157.44,157.44,157.44,5
20260818,1019,157.20,157.30,157.17,157.30,80
20260818,1020,157.23,157.25,157.23,157.25,15
20260818,1021,157.15,157.15,157.10,157.10,20
20260818,1023,157.05,157.05,157.05,157.05,5
20260818,1024,156.99,157.00,156.93,157.00,50
20260818,1025,157.00,157.00,156.83,156.85,100
20260818,1026,157.07,157.07,157.00,157.00,15
20260818,1027,157.26,157.26,157.20,157.24,70
20260818,1028,157.27,157.27,157.18,157.18,50
20260818,1029,157.13,157.54,157.13,157.54,60
20260818,1030,157.38,157.38,157.31,157.31,25
20260818,1031,157.33,157.59,157.17,157.54,120
20260818,1032,157.19,157.19,157.19,157.19,20
20260818,1033,157.00,157.00,157.00,157.00,5
20260818,1034,157.06,157.15,157.06,157.15,15
20260818,1036,157.20,157.35,157.20,157.35,20
20260818,1038,157.32,157.32,157.32,157.32,15
20260818,1040,157.32,157.49,157.32,157.49,15
20260818,1041,157.49,157.60,157.49,157.60,40
20260818,1042,157.77,157.77,157.77,157.77,5
20260818,1043,157.69,158.17,157.69,158.17,35
20260818,1044,158.31,158.31,158.21,158.21,20
20260818,1045,158.10,158.10,158.10,158.10,35
20260818,1046,158.00,158.00,158.00,158.00,15
20260818,1048,157.90,157.90,157.90,157.90,30
20260818,1049,158.13,158.13,158.13,158.13,5
20260818,1050,158.13,158.14,158.12,158.12,40
20260818,1051,158.29,158.29,158.19,158.19,30
20260818,1052,158.25,158.25,158.09,158.09,10
20260818,1059,157.64,157.73,157.64,157.72,15
20260818,1100,157.85,157.85,157.85,157.85,5
20260818,1115,158.16,158.35,158.16,158.35,40
20260818,1116,158.31,158.31,158.29,158.29,20
20260818,1134,158.47,158.48,158.47,158.48,15
20260818,1203,158.50,158.50,158.50,158.50,5
20260818,1207,158.54,158.54,158.54,158.54,5
20260818,1229,158.52,158.52,158.52,158.52,5
20260818,1306,158.38,158.40,158.38,158.40,10
20260818,1312,158.40,158.40,158.40,158.40,5
20260818,1422,158.50,158.50,158.50,158.50,5
20260818,1441,158.52,158.52,158.52,158.52,5
20260818,1458,158.60,158.60,158.60,158.60,5
20260818,1459,158.37,158.37,158.37,158.37,5
20260818,1514,158.25,158.25,158.25,158.25,10
20260818,1516,158.29,158.29,158.29,158.29,5
20260818,1517,158.29,158.29,158.29,158.29,5
20260818,1524,158.25,158.25,158.25,158.25,5
20260818,1540,158.36,158.40,158.36,158.40,10
20260818,1547,158.48,158.48,158.48,158.48,5
20260818,2031,157.81,157.81,157.81,157.81,10
20260819,0044,158.09,158.09,158.09,158.09,5
20260819,0049,157.63,157.63,157.63,157.63,10
20260819,0050,157.63,157.72,157.59,157.62,55
20260819,0054,157.90,157.90,157.90,157.90,5
20260819,0055,158.01,158.01,158.01,158.01,5
20260819,0101,158.34,158.34,158.34,158.34,20
20260819,0103,157.60,157.60,157.60,157.60,10
20260819,0105,157.12,157.12,157.12,157.12,5
20260819,0108,157.25,157.25,157.25,157.25,5
20260819,0110,157.28,157.28,157.28,157.28,5
20260819,0118,156.47,156.48,156.47,156.48,20
20260819,0119,156.61,156.61,156.61,156.61,5
20260819,0121,156.79,156.80,156.79,156.80,15
20260819,0122,156.79,156.81,156.79,156.81,25
20260819,0124,156.80,157.06,156.80,157.06,30
20260819,0127,157.01,157.01,156.93,156.93,10
20260819,0128,157.22,157.22,157.22,157.22,5
20260819,0129,157.34,157.34,157.34,157.34,10
20260819,0131,157.08,157.08,157.08,157.08,5
20260819,0132,156.98,156.98,156.98,156.98,5
20260819,0136,157.21,157.21,157.21,157.21,5
20260819,0140,157.00,157.00,157.00,157.00,20
20260819,0141,157.00,157.00,157.00,157.00,25
20260819,0144,156.39,156.39,156.39,156.39,5
20260819,0149,156.70,156.70,156.27,156.27,20
20260819,0153,155.99,155.99,155.99,155.99,5
20260819,0156,155.99,155.99,155.99,155.99,5
20260819,0157,156.00,156.01,156.00,156.00,15
20260819,0159,155.87,155.87,155.86,155.86,10
20260819,0201,156.27,156.27,156.27,156.27,10
20260819,0204,156.17,156.17,156.17,156.17,5
20260819,0205,156.09,156.10,156.09,156.10,10
20260819,0207,156.50,156.50,156.50,156.50,5
20260819,0208,156.60,156.81,156.60,156.81,10
20260819,0211,156.96,156.96,156.96,156.96,5
20260819,0213,157.33,157.40,157.33,157.40,10
20260819,0216,157.39,157.39,157.39,157.39,5
20260819,0226,156.75,156.78,156.75,156.78,10
20260819,0227,156.74,156.74,156.74,156.74,5
20260819,0228,156.55,156.55,156.55,156.55,5
20260819,0229,156.45,156.45,156.45,156.45,5
20260819,0230,156.58,156.58,156.50,156.50,10
20260819,0232,156.72,156.72,156.60,156.60,10
20260819,0233,156.47,156.47,156.47,156.47,5
20260819,0237,156.00,156.00,156.00,156.00,10
20260819,0243,156.01,156.01,156.01,156.01,5
20260819,0246,156.05,156.05,155.99,155.99,10
20260819,0247,155.90,156.00,155.90,155.96,30
20260819,0248,155.95,155.96,155.95,155.96,15
20260819,0249,156.03,156.03,156.03,156.03,5
20260819,0255,155.95,156.01,155.95,156.01,15
20260819,0257,156.14,156.14,156.14,156.14,5
20260819,0258,156.26,156.26,156.26,156.26,10
20260819,0259,156.30,156.30,156.15,156.15,10
20260819,0300,156.11,156.11,156.11,156.11,5
20260819,0301,156.13,156.13,156.13,156.13,5
20260819,0303,156.10,156.10,155.95,155.95,15
20260819,0306,155.75,155.92,155.73,155.92,50
20260819,0309,155.83,155.83,155.58,155.58,25
20260819,0310,155.51,155.51,155.21,155.22,75
20260819,0311,155.30,155.47,155.25,155.47,20
20260819,0314,155.70,155.70,155.70,155.70,5
20260819,0315,155.71,155.85,155.71,155.71,20
20260819,0316,155.77,155.77,155.77,155.77,5
20260819,0318,155.68,155.68,155.68,155.68,10
20260819,0319,155.85,155.85,155.85,155.85,5
20260819,0321,155.50,155.58,155.50,155.58,30
20260819,0322,155.88,155.88,155.88,155.88,5
20260819,0323,156.01,156.01,156.00,156.00,10
20260819,0324,156.00,156.00,156.00,156.00,5
20260819,0325,155.98,155.98,155.98,155.98,5
20260819,0327,156.00,156.00,156.00,156.00,5
20260819,0329,156.04,156.04,156.04,156.04,5
20260819,0330,156.02,156.02,156.02,156.02,5
20260819,0331,156.24,156.25,156.22,156.24,20
20260819,0333,156.21,156.21,156.21,156.21,5
20260819,0335,156.26,156.26,156.20,156.20,10
20260819,0336,155.93,155.93,155.90,155.90,15
20260819,0339,155.97,155.97,155.97,155.97,5
20260819,0340,155.99,155.99,155.99,155.99,5
20260819,0341,155.88,155.88,155.88,155.88,5
20260819,0342,155.90,155.90,155.77,155.77,15
20260819,0344,155.80,155.80,155.80,155.80,5
20260819,0345,155.82,155.82,155.82,155.82,5
20260819,0346,155.97,155.97,155.81,155.81,25
20260819,0347,155.86,155.86,155.80,155.80,30
20260819,0350,156.12,156.12,156.12,156.12,5
20260819,0351,156.15,156.20,155.90,155.90,35
20260819,0352,155.80,155.80,155.80,155.80,5
20260819,0353,155.76,155.82,155.76,155.82,15
20260819,0354,155.77,155.79,155.77,155.77,15
20260819,0356,156.19,156.19,156.19,156.19,5
20260819,0357,156.47,156.47,156.47,156.47,5
20260819,0358,156.40,156.40,156.40,156.40,5
20260819,0359,156.58,156.58,156.58,156.58,5
20260819,0400,156.56,156.63,156.50,156.56,45
20260819,0402,156.62,156.62,156.48,156.48,50
20260819,0403,156.30,156.39,156.30,156.30,25
20260819,0406,156.48,156.48,156.48,156.48,5
20260819,0407,156.39,156.39,156.30,156.36,45
20260819,0408,156.59,156.59,156.59,156.59,5
20260819,0410,156.80,156.80,156.80,156.80,5
20260819,0414,156.83,156.83,156.67,156.67,25
20260819,0417,156.50,156.50,156.49,156.49,15
20260819,0419,156.60,156.60,156.60,156.60,20
20260819,0421,156.40,156.40,156.40,156.40,5
20260819,0422,156.41,156.41,156.40,156.40,15
20260819,0423,156.50,156.50,156.50,156.50,5
20260819,0425,156.43,156.53,156.43,156.53,15
20260819,0426,156.35,156.35,156.35,156.35,5
20260819,0427,156.30,156.41,156.28,156.28,150
20260819,0428,156.14,156.28,156.13,156.28,20
20260819,0429,156.23,156.30,156.23,156.30,15
20260819,0430,156.43,156.43,156.43,156.43,5
20260819,0431,156.25,156.25,156.25,156.25,5
20260819,0432,156.43,156.43,156.43,156.43,5
20260819,0433,156.30,156.30,156.30,156.30,15
20260819,0435,156.18,156.18,156.18,156.18,10
20260819,0438,156.37,156.37,156.37,156.37,10
20260819,0439,156.65,156.65,156.65,156.65,5
20260819,0440,156.61,156.66,156.61,156.66,10
20260819,0442,156.80,156.81,156.80,156.81,15
20260819,0443,156.83,156.83,156.83,156.83,5
20260819,0444,156.83,156.83,156.80,156.80,25
20260819,0446,156.68,156.68,156.68,156.68,5
20260819,0449,156.65,156.65,156.65,156.65,5
20260819,0451,156.60,156.65,156.60,156.65,15
20260819,0452,156.66,156.67,156.66,156.67,10
20260819,0453,156.85,156.87,156.85,156.87,20
20260819,0454,156.81,156.90,156.70,156.70,45
20260819,0455,156.65,156.70,156.65,156.70,10
20260819,0456,156.70,156.70,156.70,156.70,5
20260819,0458,156.65,156.65,156.63,156.63,10
20260819,0500,156.50,156.50,156.50,156.50,5
20260819,0501,156.37,156.37,156.37,156.37,5
20260819,0504,156.55,156.55,156.55,156.55,10
20260819,0505,156.53,156.53,156.53,156.53,5
20260819,0506,156.52,156.52,156.34,156.34,15
20260819,0507,156.42,156.42,156.33,156.33,10
20260819,0508,156.31,156.34,156.30,156.33,30
20260819,0509,156.37,156.37,156.37,156.37,5
20260819,0510,156.37,156.37,156.30,156.30,15
20260819,0514,156.26,156.26,156.00,156.00,35
20260819,0515,155.90,155.95,155.90,155.95,10
20260819,0518,155.84,155.84,155.84,155.84,5
20260819,0519,155.95,155.95,155.95,155.95,5
20260819,0525,155.95,155.95,155.95,155.95,5
20260819,0526,155.97,155.97,155.97,155.97,5
20260819,0532,156.05,156.05,156.05,156.05,5
20260819,0533,156.01,156.09,155.96,156.09,20
20260819,0534,156.20,156.20,156.10,156.10,15
20260819,0535,156.20,156.20,156.20,156.20,5
20260819,0536,156.05,156.05,156.00,156.00,10
20260819,0537,156.08,156.08,156.08,156.08,5
20260819,0539,155.98,156.03,155.89,155.96,60
20260819,0540,155.93,155.97,155.90,155.97,30
20260819,0541,155.80,155.83,155.80,155.83,15
20260819,0544,155.86,155.94,155.82,155.94,25
20260819,0549,155.92,155.93,155.80,155.80,15
20260819,0552,155.75,155.75,155.74,155.74,15
20260819,0555,156.10,156.10,155.93,155.98,30
20260819,0556,156.01,156.01,156.01,156.01,5
20260819,0600,155.97,155.97,155.97,155.97,5
20260819,0604,155.87,155.87,155.87,155.87,5
20260819,0606,155.93,155.95,155.93,155.95,10
20260819,0607,155.91,155.91,155.91,155.91,5
20260819,0610,156.01,156.03,155.94,155.94,25
20260819,0616,156.19,156.19,156.19,156.19,5
20260819,0620,156.00,156.00,156.00,156.00,30
20260819,0621,155.97,155.97,155.97,155.97,5
20260819,0622,155.84,155.85,155.75,155.75,25
20260819,0623,155.99,156.06,155.99,156.03,15
20260819,0631,156.23,156.23,156.23,156.23,5
20260819,0632,156.31,156.32,156.31,156.32,15
20260819,0633,156.43,156.50,156.40,156.40,25
20260819,0634,156.40,156.47,156.40,156.40,15
20260819,0636,156.43,156.43,156.36,156.36,10
20260819,0637,156.50,156.50,156.50,156.50,10
20260819,0638,156.52,156.52,156.52,156.52,5
20260819,0639,156.42,156.42,156.42,156.42,5
20260819,0648,156.26,156.30,156.26,156.30,15
20260819,0649,156.32,156.32,156.32,156.32,5
20260819,0650,156.07,156.07,156.07,156.07,5
20260819,0651,156.18,156.18,156.18,156.18,5
20260819,0653,156.36,156.39,156.36,156.39,20
20260819,0657,156.42,156.42,156.42,156.42,10
20260819,0700,156.41,156.41,156.41,156.41,15
20260819,0701,156.37,156.37,156.37,156.37,5
20260819,0704,156.48,156.48,156.48,156.48,5
20260819,0705,156.44,156.44,156.42,156.42,10
20260819,0706,156.47,156.49,156.47,156.49,35
20260819,0707,156.53,156.53,156.51,156.51,25
20260819,0710,156.70,156.71,156.61,156.66,40
20260819,0711,156.37,156.38,156.37,156.37,15
20260819,0712,156.16,156.16,156.16,156.16,5
20260819,0713,156.22,156.22,156.22,156.22,5
20260819,0714,156.13,156.13,156.13,156.13,5
20260819,0716,156.10,156.13,155.90,155.90,20
20260819,0717,156.04,156.13,156.04,156.13,15
20260819,0719,155.90,155.90,155.90,155.90,10
20260819,0720,155.85,155.85,155.85,155.85,5
20260819,0721,155.76,155.76,155.75,155.75,10
20260819,0722,155.67,155.67,155.67,155.67,5
20260819,0726,155.70,155.70,155.67,155.69,35
20260819,0727,155.64,155.73,155.64,155.68,35
20260819,0728,155.54,155.54,155.42,155.54,40
20260819,0729,155.62,155.62,155.62,155.62,5
20260819,0730,155.65,155.67,155.65,155.65,15
20260819,0731,155.56,155.56,155.45,155.45,35
20260819,0732,155.17,155.17,155.16,155.16,10
20260819,0733,155.07,155.07,154.69,155.06,225
20260819,0734,154.92,154.92,154.80,154.86,35
20260819,0735,154.94,155.10,154.94,155.10,65
20260819,0736,154.90,154.96,154.80,154.96,20
20260819,0737,155.00,155.00,154.60,154.60,60
20260819,0738,154.70,154.70,154.70,154.70,10
20260819,0739,154.65,154.65,154.65,154.65,10
20260819,0740,154.93,154.93,154.93,154.93,5
20260819,0742,155.20,155.22,155.19,155.19,60
20260819,0743,155.24,155.24,155.24,155.24,5
20260819,0744,155.31,155.31,155.25,155.25,10
20260819,0745,155.18,155.30,155.18,155.30,20
20260819,0746,155.43,155.43,155.43,155.43,5
20260819,0752,155.13,155.15,155.13,155.15,15
20260819,0753,155.06,155.14,155.06,155.14,45
20260819,0755,155.03,155.04,154.93,155.00,60
20260819,0757,154.91,155.04,154.91,155.00,40
20260819,0758,154.99,155.04,154.99,155.04,15
20260819,0800,155.05,155.05,154.95,154.95,30
20260819,0801,155.06,155.08,154.97,154.97,20
20260819,0803,155.25,155.25,155.20,155.20,10
20260819,0804,155.31,155.31,155.31,155.31,5
20260819,0805,155.25,155.27,155.12,155.12,15
20260819,0806,155.17,155.17,155.17,155.17,5
20260819,0807,155.18,155.18,155.18,155.18,5
20260819,0809,155.36,155.36,155.25,155.25,10
20260819,0810,155.10,155.10,155.10,155.10,5
20260819,0812,155.23,155.23,155.22,155.22,10
20260819,0813,155.15,155.15,155.15,155.15,5
20260819,0816,155.35,155.35,155.35,155.35,5
20260819,0818,155.15,155.15,155.15,155.15,5
20260819,0822,155.07,155.13,155.03,155.13,30
20260819,0823,155.17,155.17,155.17,155.17,5
20260819,0824,155.25,155.25,155.25,155.25,5
20260819,0825,155.49,155.49,155.49,155.49,10
20260819,0826,155.14,155.19,155.14,155.19,25
20260819,0827,155.13,155.16,155.13,155.16,10
20260819,0829,155.19,155.19,155.16,155.16,10
20260819,0832,155.24,155.24,155.24,155.24,5
20260819,0836,155.19,155.19,155.19,155.19,10
20260819,0840,155.55,155.55,155.54,155.54,15
20260819,0841,155.54,155.56,155.50,155.50,130
20260819,0842,155.49,155.74,155.49,155.74,10
20260819,0843,155.70,155.70,155.70,155.70,5
20260819,0844,155.88,155.88,155.88,155.88,5
20260819,0847,155.49,155.49,155.49,155.49,5
20260819,0848,155.53,155.60,155.53,155.60,35
20260819,0849,155.45,155.76,155.45,155.76,10
20260819,0852,155.94,155.94,155.94,155.94,5
20260819,0853,155.77,155.82,155.77,155.82,15
20260819,0855,155.89,155.94,155.87,155.87,20
20260819,0856,155.55,155.55,155.55,155.55,5
20260819,0859,155.37,155.49,155.37,155.49,20
20260819,0902,155.78,155.84,155.65,155.65,45
20260819,0903,155.71,155.71,155.70,155.70,10
20260819,0905,155.51,155.53,155.51,155.53,25
20260819,0906,155.62,155.62,155.60,155.60,30
20260819,0909,155.38,155.38,155.38,155.38,5
20260819,0918,155.51,155.51,155.51,155.51,10
20260819,0919,155.53,155.53,155.50,155.50,15
20260819,0920,155.51,155.51,155.44,155.44,15
20260819,0922,155.62,155.64,155.62,155.64,20
20260819,0925,155.47,155.47,155.47,155.47,15
20260819,0926,155.72,155.72,155.72,155.72,5
20260819,0927,155.78,155.78,155.78,155.78,15
20260819,0928,155.73,155.73,155.73,155.73,5
20260819,0930,155.95,155.95,155.78,155.78,35
20260819,0933,155.84,155.84,155.84,155.84,10
20260819,0934,155.74,155.74,155.74,155.74,5
20260819,0935,155.88,155.88,155.88,155.88,5
20260819,0936,155.72,155.72,155.72,155.72,5
20260819,0937,155.63,155.63,155.63,155.63,5
20260819,0939,155.65,155.72,155.65,155.72,10
20260819,0941,155.86,155.86,155.86,155.86,5
20260819,0943,155.72,155.72,155.72,155.72,5
20260819,0944,155.65,155.65,155.65,155.65,5
20260819,0945,155.65,155.65,155.65,155.65,5
20260819,0946,155.73,155.73,155.72,155.72,10
20260819,0947,155.77,155.77,155.77,155.77,15
20260819,0948,155.72,155.72,155.72,155.72,5
20260819,0949,155.74,156.15,155.74,156.05,80
20260819,0950,156.10,156.13,156.05,156.13,50
20260819,0952,156.11,156.11,156.11,156.11,5
20260819,0953,156.26,156.35,156.26,156.35,10
20260819,0954,156.45,156.45,156.37,156.37,10
20260819,0956,156.44,156.50,156.44,156.50,35
20260819,0957,156.46,156.46,156.46,156.46,15
20260819,0959,156.41,156.41,156.41,156.41,5
20260819,1000,156.50,156.65,156.50,156.63,30
20260819,1001,156.80,156.80,156.80,156.80,15
20260819,1003,156.86,156.86,156.86,156.86,5
20260819,1004,156.76,156.76,156.72,156.72,15
20260819,1005,156.69,156.69,156.69,156.69,5
20260819,1006,156.50,156.60,156.49,156.60,50
20260819,1007,156.41,156.41,156.34,156.40,45
20260819,1008,156.30,156.30,156.30,156.30,5
20260819,1009,156.39,156.40,156.39,156.40,10
20260819,1010,156.39,156.39,156.25,156.25,15
20260819,1011,156.39,156.41,156.25,156.26,35
20260819,1012,156.26,156.26,156.26,156.26,5
20260819,1013,156.30,156.30,156.30,156.30,15
20260819,1014,156.13,156.13,156.13,156.13,5
20260819,1015,156.04,156.04,156.04,156.04,15
20260819,1016,156.03,156.25,156.00,156.17,165
20260819,1017,156.37,156.40,156.26,156.39,180
20260819,1018,156.40,156.40,156.40,156.40,30
20260819,1019,156.40,156.40,156.30,156.30,15
20260819,1021,156.30,156.30,156.27,156.27,10
20260819,1022,156.36,156.36,156.36,156.36,5
20260819,1023,156.33,156.35,156.33,156.35,35
20260819,1024,156.30,156.35,156.27,156.35,75
20260819,1025,156.26,156.55,156.26,156.55,70
20260819,1026,156.51,156.55,156.51,156.55,35
20260819,1027,156.55,156.55,156.55,156.55,15
20260819,1028,156.53,156.53,156.49,156.49,10
20260819,1029,156.39,156.45,156.30,156.43,50
20260819,1030,156.52,156.52,156.40,156.42,65
20260819,1031,156.44,156.45,156.25,156.27,95
20260819,1032,156.26,156.29,156.25,156.25,50
20260819,1034,156.25,156.35,156.25,156.35,25
20260819,1035,156.35,156.50,156.35,156.50,20
20260819,1036,156.55,156.55,156.34,156.34,25
20260819,1037,156.25,156.25,156.25,156.25,20
20260819,1039,156.39,156.40,156.39,156.40,20
20260819,1040,156.45,156.45,156.40,156.40,35
20260819,1041,156.33,156.39,156.25,156.25,60
20260819,1042,156.20,156.20,156.20,156.20,5
20260819,1044,156.20,156.20,156.20,156.20,15
20260819,1046,156.20,156.20,156.18,156.18,15
20260819,1047,156.20,156.20,156.20,156.20,5
20260819,1049,156.01,156.03,156.00,156.00,40
20260819,1050,156.10,156.10,156.10,156.10,5
20260819,1051,156.11,156.11,156.11,156.11,5
20260819,1052,156.04,156.04,156.04,156.04,5
20260819,1054,156.17,156.17,156.17,156.17,10
20260819,1059,156.55,156.55,156.34,156.34,15
20260819,1103,156.54,156.70,156.54,156.70,40
20260819,1105,156.80,156.84,156.80,156.84,15
20260819,1106,156.73,156.73,156.73,156.73,5
20260819,1107,156.89,156.89,156.89,156.89,5
20260819,1113,157.10,157.10,157.08,157.08,15
20260819,1115,157.18,157.19,157.02,157.03,30
20260819,1124,157.08,157.08,157.08,157.08,5
20260819,1125,157.05,157.11,157.05,157.11,10
20260819,1126,157.04,157.04,157.04,157.04,5
20260819,1133,157.19,157.20,157.19,157.20,10
20260819,1134,157.20,157.20,157.20,157.20,10
20260819,1136,157.23,157.23,157.23,157.23,5
20260819,1144,157.16,157.16,157.16,157.16,5
20260819,1155,157.02,157.02,157.02,157.02,5
20260819,1159,157.40,157.40,157.40,157.40,5
20260819,1353,157.09,157.09,157.09,157.09,5
20260819,1424,156.80,156.80,156.80,156.80,5
20260819,1432,156.72,156.72,156.72,156.72,5
20260819,1443,156.89,156.89,156.88,156.88,10
20260819,1450,157.28,157.28,157.27,157.27,10
20260819,1513,157.19,157.19,157.19,157.19,10
20260819,1529,157.21,157.41,157.21,157.41,10
20260819,1557,157.47,157.49,157.46,157.49,15
20260819,1558,157.59,157.59,157.59,157.59,5
20260819,1559,157.49,157.49,157.48,157.48,10
20260819,2050,159.27,159.27,159.27,159.27,5
20260819,2053,159.01,159.01,159.00,159.00,10
20260820,0118,157.23,157.23,157.10,157.10,10
20260820,0120,157.08,157.08,157.08,157.08,5
20260820,0122,156.65,156.93,156.64,156.93,55
20260820,0123,156.93,157.00,156.93,157.00,110
20260820,0125,157.00,157.00,157.00,157.00,100
20260820,0126,157.20,157.20,157.20,157.20,15
20260820,0129,157.42,157.42,157.42,157.42,5
20260820,0138,156.98,156.98,156.98,156.98,5
20260820,0152,156.93,156.93,156.93,156.93,5
20260820,0200,156.99,157.00,156.95,156.95,35
20260820,0202,157.26,157.46,157.26,157.46,15
20260820,0203,157.37,157.37,157.10,157.10,20
20260820,0205,157.26,157.26,157.26,157.26,5
20260820,0206,157.45,157.47,157.45,157.47,10
20260820,0207,157.50,157.50,157.50,157.50,20
20260820,0208,157.50,157.50,157.50,157.50,5
20260820,0210,157.55,157.60,157.55,157.60,20
20260820,0211,157.60,157.71,157.60,157.71,35
20260820,0213,157.84,157.84,157.80,157.80,20
20260820,0216,157.48,157.60,157.48,157.60,30
20260820,0217,157.78,157.79,157.78,157.79,10
20260820,0219,158.07,158.07,157.88,157.88,10
20260820,0220,157.79,157.93,157.79,157.93,10
20260820,0221,158.00,158.00,158.00,158.00,15
20260820,0222,158.00,158.00,157.98,157.98,10
20260820,0223,157.81,157.81,157.74,157.74,40
20260820,0225,157.78,157.78,157.69,157.69,35
20260820,0226,157.70,157.70,157.70,157.70,5
20260820,0230,157.88,157.88,157.88,157.88,5
20260820,0232,158.06,158.06,157.85,157.85,15
20260820,0233,157.78,157.94,157.78,157.94,10
20260820,0234,157.81,157.81,157.81,157.81,5
20260820,0235,157.75,157.75,157.75,157.75,5
20260820,0236,157.79,157.81,157.78,157.78,25
20260820,0238,157.85,157.85,157.81,157.81,10
20260820,0239,157.94,158.00,157.94,158.00,15
20260820,0240,157.94,157.94,157.89,157.89,25
20260820,0241,157.89,158.01,157.89,158.01,10
20260820,0242,157.95,157.96,157.93,157.93,20
20260820,0243,158.00,158.10,158.00,158.10,10
20260820,0244,158.00,158.00,157.95,157.96,60
20260820,0245,157.96,157.96,157.95,157.95,10
20260820,0247,157.80,157.80,157.60,157.60,50
20260820,0248,157.77,157.77,157.77,157.77,5
20260820,0249,157.98,157.98,157.90,157.90,10
20260820,0250,157.91,157.91,157.80,157.80,15
20260820,0251,157.87,157.87,157.87,157.87,5
20260820,0253,157.49,157.49,157.49,157.49,15
20260820,0254,157.47,157.47,157.47,157.47,5
20260820,0301,157.00,157.00,157.00,157.00,20
20260820,0302,157.07,157.07,157.07,157.07,5
20260820,0306,157.14,157.18,157.14,157.18,10
20260820,0307,157.25,157.25,157.25,157.25,5
20260820,0314,157.33,157.33,157.32,157.32,10
20260820,0315,157.53,157.53,157.52,157.52,15
20260820,0316,157.43,157.43,157.42,157.42,10
20260820,0317,157.25,157.25,157.25,157.25,5
20260820,0318,157.44,157.44,157.44,157.44,5
20260820,0319,157.26,157.44,157.26,157.29,20
20260820,0320,157.20,157.25,157.18,157.25,25
20260820,0323,157.45,157.60,157.45,157.60,10
20260820,0324,157.58,157.60,157.58,157.60,25
20260820,0327,157.91,158.00,157.91,157.95,15
20260820,0328,157.95,157.95,157.95,157.95,5
20260820,0329,158.07,158.15,158.01,158.15,35
20260820,0330,158.44,158.50,158.41,158.50,40
20260820,0331,158.42,158.42,158.35,158.38,40
20260820,0332,158.43,158.63,158.43,158.63,20
20260820,0333,158.60,158.68,158.60,158.63,15
20260820,0334,158.60,158.60,158.49,158.49,25
20260820,0335,158.53,158.54,158.51,158.51,15
20260820,0337,158.46,158.46,158.33,158.33,10
20260820,0338,158.20,158.21,158.15,158.17,30
20260820,0339,158.25,158.25,158.24,158.24,15
20260820,0340,158.09,158.15,158.09,158.15,10
20260820,0341,158.15,158.15,158.15,158.15,10
20260820,0342,158.02,158.02,157.60,157.60,30
20260820,0343,157.62,157.75,157.62,157.75,20
20260820,0344,157.89,158.00,157.89,158.00,25
20260820,0347,158.15,158.15,158.08,158.08,20
20260820,0348,158.16,158.16,158.14,158.14,15
20260820,0349,158.12,158.12,158.12,158.12,5
20260820,0350,158.21,158.22,158.21,158.22,10
20260820,0352,158.25,158.25,158.20,158.20,10
20260820,0353,158.07,158.07,158.07,158.07,5
20260820,0354,158.21,158.21,158.13,158.13,25
20260820,0355,158.03,158.03,158.03,158.03,5
20260820,0359,158.13,158.18,158.13,158.18,30
20260820,0400,158.18,158.23,158.18,158.19,20
20260820,0401,158.22,158.22,158.14,158.14,15
20260820,0402,158.16,158.21,158.15,158.18,25
20260820,0403,158.08,158.08,158.06,158.07,30
20260820,0404,158.24,158.33,158.24,158.28,25
20260820,0406,158.41,158.41,158.41,158.41,5
20260820,0410,158.41,158.41,158.41,158.41,5
20260820,0412,158.52,158.55,158.52,158.55,10
20260820,0414,158.61,158.62,158.61,158.62,20
20260820,0415,158.65,158.71,158.61,158.69,75
20260820,0416,158.75,158.81,158.75,158.81,15
20260820,0417,158.70,158.90,158.70,158.90,20
20260820,0418,158.90,159.15,158.90,159.07,65
20260820,0419,159.28,159.29,159.28,159.29,10
20260820,0422,159.13,159.43,159.13,159.43,45
20260820,0423,159.32,159.32,159.32,159.32,5
20260820,0424,159.50,159.50,159.50,159.50,10
20260820,0425,159.66,159.66,159.43,159.51,20
20260820,0427,159.29,159.40,159.29,159.31,25
20260820,0428,159.39,159.40,159.26,159.26,25
20260820,0429,159.30,159.32,159.22,159.32,40
20260820,0430,159.22,159.22,159.22,159.22,10
20260820,0431,159.46,159.50,159.44,159.44,65
20260820,0432,159.48,159.48,159.48,159.48,5
20260820,0433,159.54,159.60,159.54,159.60,15
20260820,0434,159.49,159.74,159.48,159.60,65
20260820,0435,159.87,160.45,159.87,160.45,50
20260820,0436,160.52,160.52,160.25,160.25,45
20260820,0437,160.23,160.36,160.18,160.18,50
20260820,0438,160.12,160.12,159.86,159.86,25
20260820,0439,159.97,159.97,159.87,159.87,10
20260820,0440,159.92,159.92,159.92,159.92,10
20260820,0442,159.69,159.69,159.69,159.69,10
20260820,0443,159.76,159.76,159.57,159.57,20
20260820,0446,159.39,159.44,159.25,159.25,40
20260820,0447,159.17,159.25,159.17,159.25,10
20260820,0448,159.30,159.30,159.29,159.30,25
20260820,0449,159.37,159.43,159.37,159.43,10
20260820,0450,159.45,159.45,159.41,159.41,10
20260820,0451,159.45,159.45,159.45,159.45,20
20260820,0452,159.67,159.67,159.67,159.67,5
20260820,0453,159.62,159.70,159.62,159.70,20
20260820,0454,159.70,159.70,159.70,159.70,5
20260820,0455,160.00,160.00,159.84,159.84,40
20260820,0456,159.78,159.78,159.73,159.73,20
20260820,0458,159.88,159.88,159.88,159.88,5
20260820,0459,159.93,160.00,159.84,159.93,55
20260820,0500,159.90,159.90,159.73,159.77,30
20260820,0501,159.86,159.86,159.85,159.85,10
20260820,0502,159.66,159.66,159.66,159.66,5
20260820,0503,159.65,159.65,159.65,159.65,5
20260820,0504,159.67,159.80,159.63,159.63,30
20260820,0505,159.71,159.80,159.71,159.80,10
20260820,0506,159.84,159.88,159.75,159.75,20
20260820,0507,159.77,159.85,159.77,159.85,15
20260820,0508,159.84,159.84,159.78,159.83,25
20260820,0509,159.77,159.79,159.77,159.79,10
20260820,0510,159.60,159.73,159.54,159.73,50
20260820,0513,159.70,159.70,159.70,159.70,5
20260820,0514,159.74,159.74,159.74,159.74,5
20260820,0515,159.68,159.68,159.63,159.68,15
20260820,0517,159.61,159.61,159.58,159.58,30
20260820,0522,159.69,159.69,159.59,159.59,10
20260820,0524,159.47,159.47,159.47,159.47,5
20260820,0525,159.46,159.46,159.42,159.42,15
20260820,0526,159.40,159.40,159.29,159.29,35
20260820,0527,159.35,159.35,159.24,159.34,25
20260820,0528,159.29,159.29,159.29,159.29,5
20260820,0529,159.43,159.43,159.34,159.34,15
20260820,0532,159.59,159.60,159.59,159.60,15
20260820,0533,159.62,159.62,159.61,159.61,10
20260820,0535,159.64,159.64,159.64,159.64,5
20260820,0536,159.72,159.72,159.49,159.49,25
20260820,0538,159.73,159.85,159.72,159.85,30
20260820,0539,159.94,159.94,159.88,159.88,25
20260820,0540,159.91,159.91,159.85,159.85,25
20260820,0541,159.80,159.80,159.70,159.70,30
20260820,0544,159.27,159.42,159.27,159.39,30
20260820,0545,159.42,159.51,159.42,159.51,20
20260820,0546,159.70,159.70,159.70,159.70,5
20260820,0547,159.54,159.54,159.54,159.54,15
20260820,0548,159.58,159.58,159.58,159.58,5
20260820,0549,159.69,159.69,159.69,159.69,5
20260820,0550,159.83,159.83,159.62,159.62,30
20260820,0553,159.90,159.94,159.90,159.90,25
20260820,0554,160.00,160.00,159.95,159.95,20
20260820,0555,160.10,160.10,160.08,160.08,15
20260820,0558,159.97,159.97,159.97,159.97,5
20260820,0600,160.12,160.12,160.12,160.12,5
20260820,0601,160.00,160.00,159.86,159.86,20
20260820,0602,159.96,159.96,159.96,159.96,5
20260820,0603,160.06,160.15,160.06,160.15,25
20260820,0604,160.11,160.32,160.11,160.13,35
20260820,0605,160.00,160.00,160.00,160.00,15
20260820,0606,160.15,160.15,160.15,160.15,15
20260820,0607,160.07,160.07,160.05,160.05,20
20260820,0608,160.08,160.08,160.08,160.08,5
20260820,0609,160.05,160.21,160.05,160.21,25
20260820,0611,160.27,160.40,160.27,160.40,35
20260820,0612,160.48,160.48,160.42,160.42,10
20260820,0613,160.42,160.57,160.42,160.42,45
20260820,0614,160.43,160.43,160.30,160.30,30
20260820,0615,160.19,160.25,160.19,160.25,15
20260820,0617,160.26,160.26,160.26,160.26,10
20260820,0618,160.10,160.10,160.10,160.10,5
20260820,0619,160.22,160.23,160.18,160.18,25
20260820,0620,160.23,160.23,160.21,160.23,15
20260820,0622,160.23,160.23,160.21,160.21,10
20260820,0623,160.28,160.31,160.28,160.31,25
20260820,0625,160.49,160.50,160.49,160.50,15
20260820,0626,160.55,160.80,160.55,160.77,30
20260820,0627,160.85,161.16,160.85,161.16,25
20260820,0628,161.01,161.20,161.00,161.20,25
20260820,0629,161.75,161.75,161.50,161.51,50
20260820,0630,161.64,161.64,161.64,161.64,5
20260820,0631,161.43,161.43,161.43,161.43,5
20260820,0632,161.63,161.63,161.63,161.63,5
20260820,0633,161.64,161.70,161.64,161.66,20
20260820,0634,161.77,162.00,161.77,162.00,15
20260820,0639,161.45,161.45,161.30,161.30,20
20260820,0640,161.30,161.52,161.30,161.52,15
20260820,0641,161.44,161.48,161.38,161.39,40
20260820,0642,161.52,161.61,161.52,161.61,10
20260820,0643,161.76,161.76,161.76,161.76,5
20260820,0644,161.71,161.76,161.65,161.76,30
20260820,0646,161.65,161.65,161.61,161.61,10
20260820,0647,161.63,161.64,161.63,161.64,10
20260820,0648,161.62,161.63,161.62,161.63,10
20260820,0649,161.37,161.50,161.37,161.47,55
20260820,0650,161.39,161.43,161.37,161.39,35
20260820,0651,161.39,161.40,161.31,161.37,75
20260820,0652,161.62,161.62,161.43,161.43,15
20260820,0654,161.60,161.60,161.60,161.60,10
20260820,0655,161.43,161.43,161.43,161.43,5
20260820,0656,161.32,161.32,161.25,161.29,40
20260820,0658,161.32,161.40,161.14,161.14,40
20260820,0659,161.26,161.27,161.16,161.27,85
20260820,0700,161.30,161.32,160.94,161.32,105
20260820,0701,161.31,161.31,161.31,161.31,5
20260820,0702,161.40,161.40,161.33,161.40,35
20260820,0703,161.42,161.45,161.42,161.45,15
20260820,0704,161.49,161.49,161.42,161.42,15
20260820,0705,161.41,161.65,161.41,161.58,45
20260820,0706,161.75,161.75,161.70,161.70,10
20260820,0707,161.85,161.85,161.74,161.74,10
20260820,0708,162.00,162.21,162.00,162.11,40
20260820,0709,162.13,162.20,162.13,162.20,15
20260820,0710,161.95,162.00,161.95,162.00,20
20260820,0712,161.86,161.86,161.86,161.86,5
20260820,0713,162.06,162.06,162.06,162.06,10
20260820,0714,162.09,162.09,162.09,162.09,10
20260820,0715,161.84,161.94,161.84,161.94,25
20260820,0718,161.99,161.99,161.89,161.89,15
20260820,0721,161.91,161.91,161.51,161.53,45
20260820,0722,161.42,161.52,161.42,161.52,20
20260820,0723,161.50,161.52,161.50,161.52,20
20260820,0724,161.54,161.58,161.54,161.55,20
20260820,0725,161.52,161.53,161.39,161.40,35
20260820,0726,161.39,161.39,161.39,161.39,5
20260820,0732,161.31,161.31,161.21,161.21,15
20260820,0733,161.24,161.26,161.24,161.26,10
20260820,0735,161.06,161.07,161.00,161.07,35
20260820,0736,161.00,161.13,160.96,161.01,35
20260820,0737,161.05,161.14,161.05,161.14,20
20260820,0738,161.10,161.10,160.84,161.01,60
20260820,0741,160.88,160.88,160.69,160.82,40
20260820,0742,160.76,160.83,160.76,160.79,20
20260820,0744,160.85,160.99,160.85,160.99,20
20260820,0746,160.96,160.96,160.96,160.96,5
20260820,0747,160.98,160.98,160.98,160.98,5
20260820,0752,160.74,160.79,160.74,160.77,20
20260820,0753,160.79,160.79,160.68,160.68,30
20260820,0754,160.74,160.74,160.69,160.69,15
20260820,0755,160.77,160.77,160.56,160.56,20
20260820,0756,160.52,160.52,160.48,160.49,110
20260820,0757,160.36,160.36,160.36,160.36,10
20260820,0759,160.45,160.45,160.45,160.45,10
20260820,0800,160.32,160.38,160.32,160.38,10
20260820,0801,160.36,160.36,160.36,160.36,5
20260820,0806,160.59,160.59,160.59,160.59,10
20260820,0808,160.65,160.68,160.65,160.65,15
20260820,0809,160.75,160.75,160.58,160.74,40
20260820,0811,160.87,161.05,160.87,161.03,105
20260820,0814,161.30,161.30,161.19,161.19,10
20260820,0817,160.93,160.93,160.93,160.93,5
20260820,0818,160.94,160.94,160.69,160.69,25
20260820,0820,160.57,160.57,160.52,160.52,10
20260820,0821,160.41,160.41,160.35,160.35,15
20260820,0822,160.55,160.55,160.55,160.55,5
20260820,0826,160.74,160.74,160.74,160.74,10
20260820,0827,160.68,160.68,160.65,160.65,10
20260820,0828,160.86,160.86,160.70,160.70,10
20260820,0830,160.73,160.73,160.73,160.73,5
20260820,0833,160.83,160.83,160.73,160.73,20
20260820,0834,160.76,160.81,160.75,160.81,30
20260820,0835,160.84,160.84,160.57,160.59,50
20260820,0836,160.72,160.74,160.67,160.67,30
20260820,0837,160.79,160.79,160.78,160.78,15
20260820,0839,160.85,160.85,160.85,160.85,5
20260820,0842,161.06,161.08,160.92,160.95,50
20260820,0843,161.04,161.04,161.04,161.04,5
20260820,0845,161.13,161.24,161.13,161.24,20
20260820,0851,161.16,161.16,161.16,161.16,5
20260820,0855,161.50,161.50,161.50,161.50,5
20260820,0856,161.42,161.60,161.41,161.60,25
20260820,0857,161.69,161.83,161.63,161.65,45
20260820,0858,161.72,161.72,161.65,161.72,20
20260820,0859,161.83,161.83,161.81,161.81,10
20260820,0900,161.81,161.81,161.81,161.81,5
20260820,0901,161.80,161.80,161.75,161.76,35
20260820,0903,161.68,161.82,161.68,161.82,10
20260820,0905,161.75,161.75,161.75,161.75,30
20260820,0906,161.89,162.00,161.85,161.85,35
20260820,0907,161.79,161.79,161.75,161.75,15
20260820,0909,161.76,161.76,161.76,161.76,5
20260820,0910,161.80,161.80,161.80,161.80,10
20260820,0911,161.80,161.80,161.70,161.70,30
20260820,0912,161.75,161.75,161.75,161.75,10
20260820,0913,161.59,161.59,161.44,161.44,35
20260820,0914,161.47,161.56,161.47,161.56,15
20260820,0915,161.78,161.78,161.73,161.73,15
20260820,0918,161.31,161.31,161.31,161.31,10
20260820,0921,161.04,161.04,161.04,161.04,10
20260820,0922,161.11,161.17,160.90,161.17,35
20260820,0923,160.83,160.83,160.82,160.82,15
20260820,0924,160.54,160.58,160.49,160.57,45
20260820,0925,160.55,160.55,160.54,160.55,20
20260820,0926,160.50,160.54,160.45,160.54,30
20260820,0927,160.50,160.50,160.50,160.50,5
20260820,0929,160.49,160.49,160.49,160.49,5
20260820,0930,160.77,161.13,160.77,161.13,20
20260820,0931,161.07,161.07,160.98,161.04,35
20260820,0932,161.14,161.14,161.03,161.03,20
20260820,0933,161.10,161.10,161.10,161.10,5
20260820,0934,161.13,161.13,161.13,161.13,10
20260820,0935,160.95,160.95,160.95,160.95,5
20260820,0936,160.93,160.93,160.73,160.73,20
20260820,0937,160.74,160.77,160.74,160.77,10
20260820,0938,160.65,160.70,160.65,160.70,40
20260820,0941,160.47,160.79,160.47,160.79,45
20260820,0942,160.91,161.01,160.88,161.00,45
20260820,0944,160.85,160.87,160.83,160.87,25
20260820,0945,160.83,160.83,160.83,160.83,5
20260820,0946,160.92,161.00,160.92,161.00,15
20260820,0947,160.83,160.83,160.83,160.83,15
20260820,0948,161.11,161.11,161.01,161.01,30
20260820,0950,160.90,160.90,160.80,160.80,45
20260820,0951,160.81,160.83,160.81,160.83,10
20260820,0952,161.10,161.10,161.10,161.10,10
20260820,0954,161.10,161.10,161.10,161.10,5
20260820,0957,161.33,161.41,161.32,161.41,30
20260820,0958,161.00,161.00,160.97,160.97,20
20260820,0959,160.99,161.02,160.99,161.02,15
20260820,1000,161.08,161.08,161.04,161.04,25
20260820,1001,160.87,160.93,160.67,160.93,60
20260820,1002,161.06,161.19,161.06,161.19,30
20260820,1003,161.05,161.05,161.05,161.05,5
20260820,1004,161.04,161.04,161.04,161.04,10
20260820,1005,161.24,161.58,161.24,161.58,45
20260820,1006,161.64,161.64,161.44,161.44,60
20260820,1007,161.47,161.60,161.47,161.47,20
20260820,1008,161.49,161.50,161.40,161.47,25
20260820,1009,161.53,161.53,160.72,160.72,180
20260820,1010,160.83,161.18,160.74,161.18,60
20260820,1011,161.22,161.23,161.22,161.22,25
20260820,1012,161.14,161.24,161.14,161.24,10
20260820,1013,161.17,161.21,161.13,161.21,40
20260820,1014,161.21,161.22,161.11,161.11,45
20260820,1015,161.20,161.25,161.10,161.25,35
20260820,1016,161.18,161.20,161.18,161.20,10
20260820,1017,161.09,161.13,161.09,161.13,30
20260820,1018,161.20,161.45,161.20,161.40,45
20260820,1019,161.47,161.47,161.37,161.37,60
20260820,1020,161.29,161.37,161.25,161.35,50
20260820,1021,161.39,161.39,161.19,161.20,65
20260820,1022,161.35,161.46,161.29,161.29,90
20260820,1023,161.40,161.44,161.28,161.33,70
20260820,1024,161.40,161.50,161.32,161.50,100
20260820,1025,161.46,161.60,161.46,161.59,55
20260820,1026,161.48,161.60,161.48,161.60,15
20260820,1027,161.61,161.61,161.61,161.61,5
20260820,1028,161.50,161.50,161.50,161.50,55
20260820,1029,161.37,161.50,161.31,161.37,45
20260820,1030,161.30,161.32,161.23,161.29,35
20260820,1032,161.45,161.45,161.42,161.42,20
20260820,1033,161.29,161.35,161.29,161.35,10
20260820,1034,161.39,161.39,161.23,161.39,20
20260820,1035,161.34,161.34,161.34,161.34,5
20260820,1037,161.11,161.11,161.09,161.09,10
20260820,1038,161.44,161.45,161.40,161.45,30
20260820,1039,161.40,161.50,161.40,161.50,25
20260820,1040,161.44,161.68,161.44,161.68,15
20260820,1041,161.88,161.88,161.88,161.88,20
20260820,1042,161.92,162.00,161.92,162.00,15
20260820,1043,161.77,161.77,161.77,161.77,5
20260820,1044,161.90,161.90,161.90,161.90,5
20260820,1045,161.95,161.95,161.95,161.95,5
20260820,1048,162.03,162.03,162.03,162.03,10
20260820,1049,161.95,161.95,161.95,161.95,5
20260820,1050,162.02,162.03,161.84,162.03,130
20260820,1053,162.16,162.16,162.16,162.16,5
20260820,1055,162.14,162.14,162.14,162.14,5
20260820,1056,162.33,162.33,162.33,162.33,5
20260820,1059,162.21,162.30,162.21,162.30,10
20260820,1100,162.30,162.31,162.18,162.18,35
20260820,1101,162.17,162.17,162.17,162.17,5
20260820,1103,162.20,162.20,162.20,162.20,20
20260820,1104,162.21,162.30,162.20,162.30,25
20260820,1105,162.17,162.17,162.17,162.17,5
20260820,1107,162.22,162.37,162.22,162.37,10
20260820,1113,162.45,162.45,162.39,162.39,15
20260820,1114,162.33,162.33,162.33,162.33,5
20260820,1115,162.20,162.20,162.04,162.04,15
20260820,1116,162.00,162.00,162.00,162.00,5
20260820,1119,162.15,162.15,161.98,161.98,10
20260820,1125,162.23,162.23,162.23,162.23,5
20260820,1126,162.06,162.06,162.06,162.06,5
20260820,1138,161.71,161.71,161.71,161.71,5
20260820,1149,161.40,161.40,161.28,161.31,40
20260820,1150,161.37,161.37,161.37,161.37,5
20260820,1210,160.89,160.89,160.89,160.89,5
20260820,1223,160.87,160.87,160.87,160.87,5
20260820,1509,161.21,161.21,161.21,161.21,5
20260820,1514,161.15,161.15,161.15,161.15,5
20260820,1527,161.05,161.05,161.05,161.05,5
20260820,1530,160.95,160.96,160.95,160.96,10
20260820,1922,159.20,159.20,159.20,159.20,5
20260820,2111,160.06,160.06,160.06,160.06,5