Date,Time,Open,High,Low,Close,Volume
20260608,0102,104.50,104.50,104.49,104.49,7
20260608,0103,104.49,104.50,104.46,104.46,14
20260608,0104,104.45,104.46,104.45,104.45,13
20260608,0105,104.40,104.40,104.40,104.40,6
20260608,0113,104.38,104.38,104.38,104.38,2
20260608,0116,104.32,104.32,104.31,104.31,13
20260608,0117,104.31,104.31,104.31,104.31,5
20260608,0122,104.38,104.38,104.38,104.38,5
20260608,0127,104.37,104.37,104.37,104.37,1
20260608,0137,104.36,104.36,104.36,104.36,9
20260608,0140,104.40,104.40,104.40,104.40,1
20260608,0141,104.39,104.40,104.39,104.40,4
20260608,0143,104.45,104.45,104.45,104.45,3
20260608,0150,104.46,104.46,104.46,104.46,5
20260608,0155,104.45,104.45,104.45,104.45,5
20260608,0156,104.44,104.44,104.44,104.44,5
20260608,0157,104.44,104.44,104.44,104.44,5
20260608,0200,104.44,104.44,104.44,104.44,5
20260608,0203,104.45,104.45,104.44,104.44,6
20260608,0206,104.37,104.37,104.37,104.37,2
20260608,0209,104.38,104.38,104.38,104.38,4
20260608,0213,104.41,104.41,104.41,104.41,7
20260608,0221,104.41,104.41,104.41,104.41,7
20260608,0223,104.39,104.39,104.39,104.39,1
20260608,0224,104.39,104.39,104.39,104.39,3
20260608,0230,104.38,104.38,104.38,104.38,1
20260608,0247,104.42,104.42,104.41,104.41,8
20260608,0258,104.42,104.42,104.42,104.42,3
20260608,0301,104.40,104.40,104.40,104.40,2
20260608,0303,104.40,104.40,104.40,104.40,2
20260608,0315,104.40,104.41,104.40,104.41,3
20260608,0316,104.40,104.40,104.40,104.40,4
20260608,0320,104.34,104.34,104.34,104.34,3
20260608,0332,104.42,104.42,104.42,104.42,5
20260608,0336,104.42,104.42,104.41,104.41,6
20260608,0344,104.39,104.39,104.39,104.39,5
20260608,0347,104.40,104.40,104.40,104.40,1
20260608,0353,104.41,104.41,104.41,104.41,1
20260608,0400,104.40,104.40,104.40,104.40,1
20260608,0404,104.42,104.42,104.42,104.42,1
20260608,0412,104.40,104.40,104.40,104.40,4
20260608,0416,104.38,104.38,104.38,104.38,3
20260608,0419,104.38,104.39,104.38,104.39,2
20260608,0428,104.37,104.37,104.37,104.37,3
20260608,0435,104.39,104.39,104.39,104.39,4
20260608,0436,104.41,104.43,104.41,104.43,26
20260608,0442,104.39,104.39,104.39,104.39,5
20260608,0445,104.39,104.39,104.39,104.39,1
20260608,0446,104.40,104.40,104.40,104.40,2
20260608,0519,104.37,104.37,104.37,104.37,2
20260608,0520,104.35,104.35,104.35,104.35,2
20260608,0524,104.35,104.35,104.35,104.35,3
20260608,0534,104.37,104.40,104.37,104.40,18
20260608,0545,104.40,104.40,104.40,104.40,1
20260608,0610,104.44,104.44,104.44,104.44,1
20260608,0611,104.42,104.42,104.41,104.41,10
20260608,0614,104.47,104.48,104.47,104.48,8
20260608,0615,104.49,104.49,104.49,104.49,2
20260608,0627,104.49,104.49,104.49,104.49,2
20260608,0632,104.59,104.70,104.59,104.70,9
20260608,0650,104.61,104.62,104.57,104.57,8
20260608,0700,104.56,104.56,104.56,104.56,1
20260608,0706,104.60,104.60,104.60,104.60,3
20260608,0738,104.50,104.50,104.50,104.50,1
20260608,0739,104.51,104.51,104.50,104.50,7
20260608,0742,104.52,104.52,104.52,104.52,4
20260608,0747,104.53,104.53,104.53,104.53,1
20260608,0748,104.53,104.53,104.53,104.53,5
20260608,0752,104.46,104.46,104.46,104.46,5
20260608,0755,104.47,104.47,104.47,104.47,1
20260608,0758,104.50,104.50,104.50,104.50,5
20260608,0801,104.54,104.54,104.54,104.54,10
20260608,0802,104.53,104.53,104.52,104.52,8
20260608,0806,104.51,104.51,104.51,104.51,5
20260608,0810,104.51,104.51,104.50,104.50,17
20260608,0811,104.50,104.50,104.50,104.50,3
20260608,0812,104.50,104.50,104.50,104.50,1
20260608,0830,104.52,104.53,104.52,104.53,2
20260608,0857,104.48,104.48,104.48,104.48,1
20260608,0858,104.45,104.45,104.45,104.45,2
20260608,0911,104.44,104.44,104.44,104.44,1
20260608,0923,104.44,104.44,104.44,104.44,2
20260608,0934,104.48,104.48,104.48,104.48,1
20260608,0935,104.50,104.50,104.50,104.50,1
20260608,0939,104.49,104.49,104.46,104.48,16
20260608,0947,104.49,104.49,104.49,104.49,5
20260608,0955,104.49,104.49,104.49,104.49,1
20260608,0956,104.50,104.50,104.50,104.50,2
20260608,1000,104.52,104.52,104.52,104.52,1
20260608,1023,104.52,104.52,104.52,104.52,1
20260608,1052,104.50,104.50,104.50,104.50,1
20260608,1231,104.45,104.45,104.45,104.45,5
20260608,1245,104.45,104.45,104.45,104.45,1
20260608,1333,104.49,104.49,104.49,104.49,1
20260608,1359,104.44,104.44,104.44,104.44,0
20260608,1458,104.37,104.37,104.37,104.37,2
20260608,1459,104.36,104.36,104.36,104.36,5
20260608,1502,104.34,104.34,104.34,104.34,3
20260608,1937,104.41,104.41,104.41,104.41,10
20260608,1938,104.41,104.41,104.41,104.41,5
20260608,1944,104.45,104.45,104.45,104.45,2
20260608,1955,104.44,104.44,104.44,104.44,2
20260608,2204,104.56,104.57,104.56,104.57,2
20260608,2205,104.59,104.59,104.59,104.59,1
20260608,2233,104.63,104.64,104.63,104.64,6
20260608,2240,104.59,104.59,104.59,104.59,1
20260608,2254,104.43,104.44,104.43,104.44,2
20260608,2309,104.43,104.43,104.43,104.43,5
20260608,2318,104.46,104.47,104.46,104.47,7
20260608,2327,104.47,104.47,104.47,104.47,7
20260608,2332,104.43,104.43,104.43,104.43,9
20260608,2337,104.46,104.46,104.46,104.46,3
20260608,2339,104.46,104.46,104.46,104.46,7
20260608,2340,104.46,104.46,104.46,104.46,2
20260608,2342,104.46,104.46,104.46,104.46,1
20260609,0000,104.44,104.44,104.44,104.44,1
20260609,0025,104.43,104.43,104.43,104.43,13
20260609,0028,104.49,104.49,104.48,104.48,7
20260609,0029,104.47,104.47,104.47,104.47,5
20260609,0034,104.52,104.52,104.52,104.52,1
20260609,0035,104.54,104.54,104.51,104.51,8
20260609,0036,104.51,104.51,104.51,104.51,5
20260609,0046,104.57,104.57,104.57,104.57,2
20260609,0055,104.53,104.53,104.53,104.53,3
20260609,0105,104.50,104.50,104.50,104.50,5
20260609,0115,104.50,104.50,104.50,104.50,5
20260609,0129,104.48,104.48,104.48,104.48,1
20260609,0155,104.53,104.53,104.53,104.53,5
20260609,0156,104.55,104.55,104.54,104.54,2
20260609,0202,104.55,104.55,104.55,104.55,1
20260609,0204,104.53,104.53,104.53,104.53,5
20260609,0207,104.54,104.54,104.54,104.54,2
20260609,0307,104.53,104.53,104.53,104.53,5
20260609,0308,104.55,104.55,104.55,104.55,5
20260609,0310,104.59,104.59,104.59,104.59,2
20260609,0317,104.63,104.63,104.63,104.63,1
20260609,0343,104.81,104.81,104.81,104.81,2
20260609,0345,104.80,104.80,104.80,104.80,3
20260609,0347,104.82,104.82,104.82,104.82,1
20260609,0402,104.93,104.93,104.93,104.93,4
20260609,0403,104.93,104.93,104.92,104.92,7
20260609,0405,104.92,104.92,104.92,104.92,2
20260609,0409,104.91,104.92,104.91,104.92,9
20260609,0413,104.87,104.87,104.86,104.87,7
20260609,0414,104.86,104.86,104.85,104.85,4
20260609,0421,104.80,104.80,104.80,104.80,6
20260609,0423,104.81,104.83,104.81,104.83,2
20260609,0427,104.81,104.81,104.80,104.80,24
20260609,0428,104.79,104.79,104.79,104.79,12
20260609,0429,104.78,104.78,104.78,104.78,3
20260609,0437,104.77,104.77,104.75,104.75,8
20260609,0444,104.80,104.82,104.80,104.82,9
20260609,0448,104.82,104.82,104.82,104.82,2
20260609,0451,104.79,104.79,104.78,104.79,6
20260609,0453,104.79,104.79,104.77,104.78,17
20260609,0454,104.79,104.79,104.79,104.79,10
20260609,0455,104.79,104.79,104.79,104.79,6
20260609,0456,104.78,104.78,104.78,104.78,5
20260609,0457,104.78,104.78,104.78,104.78,5
20260609,0458,104.77,104.77,104.77,104.77,5
20260609,0500,104.78,104.78,104.78,104.78,6
20260609,0502,104.77,104.77,104.77,104.77,4
20260609,0503,104.76,104.76,104.75,104.75,5
20260609,0506,104.74,104.74,104.71,104.71,4
20260609,0507,104.71,104.71,104.71,104.71,3
20260609,0511,104.72,104.72,104.72,104.72,1
20260609,0513,104.70,104.70,104.70,104.70,3
20260609,0550,104.77,104.77,104.76,104.76,12
20260609,0552,104.77,104.77,104.77,104.77,10
20260609,0627,104.84,104.84,104.84,104.84,2
20260609,0630,104.89,104.90,104.89,104.90,13
20260609,0704,104.86,104.86,104.86,104.86,1
20260609,0723,104.80,104.80,104.80,104.80,1
20260609,0736,104.80,104.80,104.80,104.80,6
20260609,0740,104.79,104.79,104.79,104.79,1
20260609,0741,104.77,104.77,104.77,104.77,1
20260609,0744,104.76,104.76,104.76,104.76,2
20260609,0752,104.74,104.74,104.74,104.74,1
20260609,0800,104.78,104.78,104.78,104.78,7
20260609,0801,104.77,104.77,104.77,104.77,9
20260609,0803,104.80,104.80,104.80,104.80,8
20260609,0804,104.79,104.79,104.79,104.79,5
20260609,0806,104.88,104.88,104.88,104.88,1
20260609,0811,104.83,104.83,104.83,104.83,3
20260609,0812,104.83,104.83,104.83,104.83,3
20260609,0817,104.80,104.80,104.80,104.80,5
20260609,0818,104.78,104.78,104.78,104.78,3
20260609,0820,104.77,104.77,104.77,104.77,1
20260609,0821,104.78,104.78,104.78,104.78,1
20260609,0836,104.74,104.74,104.74,104.74,1
20260609,0848,104.78,104.78,104.78,104.78,5
20260609,0853,104.79,104.79,104.79,104.79,2
20260609,0854,104.80,104.80,104.80,104.80,7
20260609,0857,104.78,104.78,104.78,104.78,1
20260609,0919,104.74,104.74,104.74,104.74,1
20260609,0930,104.76,104.76,104.76,104.76,4
20260609,0937,104.74,104.74,104.74,104.74,1
20260609,0941,104.74,104.74,104.74,104.74,5
20260609,0950,104.74,104.74,104.74,104.74,3
20260609,1006,104.78,104.78,104.78,104.78,1
20260609,1018,104.79,104.79,104.79,104.79,1
20260609,1023,104.75,104.75,104.74,104.74,6
20260609,1024,104.73,104.74,104.73,104.74,23
20260609,1034,104.74,104.74,104.74,104.74,2
20260609,1037,104.72,104.72,104.72,104.72,1
20260609,1039,104.73,104.73,104.73,104.73,3
20260609,1052,104.72,104.72,104.72,104.72,3
20260609,1055,104.72,104.72,104.72,104.72,1
20260609,1056,104.72,104.72,104.72,104.72,5
20260609,1109,104.72,104.72,104.72,104.72,3
20260609,1137,104.73,104.73,104.73,104.73,3
20260609,1138,104.71,104.71,104.65,104.68,20
20260609,1139,104.69,104.69,104.68,104.68,7
20260609,1143,104.62,104.62,104.62,104.62,5
20260609,1144,104.60,104.60,104.59,104.59,6
20260609,1150,104.59,104.59,104.59,104.59,5
20260609,1200,104.65,104.65,104.65,104.65,2
20260609,1254,104.70,104.70,104.70,104.70,1
20260609,1258,104.70,104.70,104.70,104.70,2
20260609,1307,104.71,104.71,104.71,104.71,2
20260609,1310,104.70,104.70,104.70,104.70,4
20260609,1336,104.69,104.69,104.69,104.69,4
20260609,1359,104.70,104.70,104.70,104.70,0
20260609,1419,104.68,104.68,104.68,104.68,1
20260609,2220,104.59,104.59,104.58,104.58,15
20260609,2229,104.57,104.57,104.57,104.57,10
20260609,2230,104.55,104.55,104.53,104.53,15
20260609,2237,104.58,104.58,104.58,104.58,10
20260609,2238,104.58,104.58,104.58,104.58,5
20260609,2239,104.59,104.60,104.59,104.60,6
20260609,2305,104.62,104.62,104.62,104.62,1
20260609,2325,104.65,104.65,104.65,104.65,1
20260609,2328,104.67,104.67,104.67,104.67,10
20260610,0004,104.73,104.73,104.73,104.73,2
20260610,0010,104.78,104.78,104.78,104.78,4
20260610,0011,104.82,104.82,104.82,104.82,1
20260610,0014,104.87,104.87,104.87,104.87,1
20260610,0027,104.90,104.90,104.90,104.90,5
20260610,0028,104.90,104.90,104.90,104.90,5
20260610,0030,104.94,104.94,104.94,104.94,2
20260610,0035,104.92,104.92,104.92,104.92,3
20260610,0102,104.94,104.94,104.94,104.94,3
20260610,0112,105.00,105.00,105.00,105.00,1
20260610,0114,105.05,105.05,105.05,105.05,1
20260610,0121,105.01,105.01,105.01,105.01,5
20260610,0155,105.01,105.01,105.01,105.01,2
20260610,0156,104.99,104.99,104.99,104.99,5
20260610,0210,105.02,105.02,105.02,105.02,2
20260610,0224,104.99,104.99,104.99,104.99,4
20260610,0236,104.98,104.98,104.98,104.98,1
20260610,0240,104.96,104.96,104.96,104.96,1
20260610,0256,104.89,104.89,104.89,104.89,5
20260610,0303,104.89,104.89,104.89,104.89,5
20260610,0305,104.88,104.88,104.88,104.88,5
20260610,0312,104.90,104.90,104.90,104.90,1
20260610,0316,104.90,104.90,104.90,104.90,5
20260610,0322,104.88,104.88,104.88,104.88,1
20260610,0324,104.87,104.87,104.86,104.86,9
20260610,0325,104.86,104.86,104.85,104.85,10
20260610,0328,104.87,104.87,104.87,104.87,2
20260610,0329,104.86,104.86,104.86,104.86,2
20260610,0332,104.87,104.87,104.87,104.87,5
20260610,0335,104.86,104.86,104.86,104.86,1
20260610,0336,104.87,104.87,104.87,104.87,5
20260610,0337,104.88,104.88,104.88,104.88,15
20260610,0338,104.89,104.89,104.89,104.89,2
20260610,0339,104.87,104.87,104.87,104.87,6
20260610,0350,104.85,104.85,104.85,104.85,5
20260610,0351,104.84,104.85,104.84,104.85,4
20260610,0400,104.83,104.83,104.83,104.83,1
20260610,0403,104.84,104.84,104.84,104.84,5
20260610,0418,104.85,104.85,104.85,104.85,1
20260610,0426,104.82,104.84,104.82,104.84,2
20260610,0431,104.87,104.87,104.87,104.87,10
20260610,0450,104.94,104.94,104.94,104.94,1
20260610,0456,104.93,104.93,104.93,104.93,2
20260610,0500,104.93,104.93,104.92,104.92,3
20260610,0515,104.89,104.89,104.89,104.89,1
20260610,0533,104.91,104.91,104.91,104.91,2
20260610,0541,104.92,104.92,104.92,104.92,1
20260610,0556,104.94,104.94,104.94,104.94,1
20260610,0603,104.90,104.90,104.87,104.87,14
20260610,0611,104.84,104.84,104.84,104.84,3
20260610,0613,104.83,104.83,104.83,104.83,5
20260610,0614,104.83,104.83,104.83,104.83,5
20260610,0621,104.81,104.81,104.81,104.81,6
20260610,0624,104.79,104.79,104.79,104.79,5
20260610,0625,104.77,104.78,104.75,104.78,44
20260610,0626,104.78,104.78,104.78,104.78,4
20260610,0628,104.75,104.75,104.75,104.75,2
20260610,0631,104.65,104.65,104.65,104.65,1
20260610,0642,104.72,104.72,104.72,104.72,1
20260610,0646,104.67,104.67,104.67,104.67,1
20260610,0647,104.71,104.71,104.71,104.71,2
20260610,0650,104.75,104.75,104.75,104.75,4
20260610,0706,104.75,104.75,104.75,104.75,2
20260610,0713,104.75,104.75,104.75,104.75,2
20260610,0715,104.73,104.73,104.73,104.73,1
20260610,0721,104.73,104.73,104.73,104.73,5
20260610,0729,104.75,104.75,104.75,104.75,5
20260610,0730,104.79,104.81,104.79,104.81,13
20260610,0734,104.81,104.81,104.81,104.81,5
20260610,0737,104.82,104.82,104.82,104.82,5
20260610,0740,104.85,104.85,104.85,104.85,1
20260610,0753,104.85,104.85,104.85,104.85,5
20260610,0755,104.85,104.85,104.85,104.85,10
20260610,0757,104.85,104.85,104.85,104.85,5
20260610,0804,104.84,104.84,104.84,104.84,1
20260610,0837,104.97,104.97,104.97,104.97,5
20260610,0845,104.99,104.99,104.99,104.99,5
20260610,0850,104.98,104.98,104.98,104.98,4
20260610,0854,104.95,104.95,104.95,104.95,5
20260610,0858,104.94,104.94,104.94,104.94,2
20260610,0901,104.91,104.91,104.91,104.91,5
20260610,0903,104.93,104.93,104.93,104.93,3
20260610,0916,104.91,104.91,104.91,104.91,1
20260610,0936,104.91,104.91,104.91,104.91,2
20260610,0943,104.86,104.86,104.86,104.86,4
20260610,0944,104.87,104.87,104.87,104.87,1
20260610,0950,104.83,104.83,104.83,104.83,4
20260610,1003,104.83,104.83,104.83,104.83,1
20260610,1018,104.81,104.81,104.81,104.81,5
20260610,1025,104.87,104.87,104.87,104.87,1
20260610,1032,104.85,104.85,104.85,104.85,2
20260610,1047,104.86,104.86,104.85,104.85,6
20260610,1050,104.86,104.86,104.84,104.84,7
20260610,1106,104.85,104.85,104.85,104.85,5
20260610,1111,104.83,104.83,104.83,104.83,1
20260610,1133,104.87,104.87,104.87,104.87,1
20260610,1250,104.84,104.84,104.84,104.84,4
20260610,1302,104.85,104.85,104.85,104.85,1
20260610,1359,104.81,104.81,104.81,104.81,0
20260610,1425,104.76,104.76,104.76,104.76,11
20260610,1433,104.78,104.78,104.78,104.78,5
20260610,1434,104.76,104.76,104.76,104.76,5
20260610,1445,104.73,104.73,104.73,104.73,1
20260610,1450,104.72,104.72,104.72,104.72,3
20260610,1509,104.69,104.69,104.69,104.69,10
20260610,2200,104.69,104.69,104.68,104.68,4
20260610,2201,104.67,104.67,104.67,104.67,1
20260610,2213,104.62,104.62,104.62,104.62,1
20260610,2222,104.61,104.61,104.59,104.60,9
20260610,2223,104.61,104.61,104.61,104.61,5
20260610,2229,104.60,104.60,104.60,104.60,1
20260610,2232,104.51,104.51,104.51,104.51,1
20260610,2233,104.56,104.56,104.54,104.55,27
20260610,2258,104.53,104.53,104.53,104.53,5
20260610,2259,104.53,104.53,104.53,104.53,1
20260610,2300,104.53,104.53,104.51,104.51,4
20260610,2305,104.46,104.46,104.46,104.46,2
20260610,2319,104.44,104.44,104.44,104.44,1
20260610,2327,104.46,104.46,104.46,104.46,3
20260610,2332,104.46,104.46,104.46,104.46,1
20260611,0001,104.43,104.43,104.43,104.43,1
20260611,0003,104.43,104.43,104.43,104.43,5
20260611,0004,104.44,104.44,104.44,104.44,2
20260611,0022,104.44,104.44,104.44,104.44,4
20260611,0023,104.43,104.43,104.43,104.43,5
20260611,0027,104.41,104.41,104.40,104.40,11
20260611,0038,104.42,104.42,104.42,104.42,5
20260611,0040,104.43,104.43,104.43,104.43,4
20260611,0045,104.40,104.40,104.40,104.40,10
20260611,0055,104.36,104.36,104.36,104.36,1
20260611,0100,104.36,104.36,104.35,104.35,5
20260611,0101,104.38,104.38,104.38,104.38,2
20260611,0107,104.34,104.34,104.33,104.33,11
20260611,0113,104.35,104.35,104.35,104.35,3
20260611,0118,104.35,104.35,104.35,104.35,5
20260611,0123,104.36,104.36,104.36,104.36,5
20260611,0141,104.37,104.37,104.37,104.37,3
20260611,0145,104.38,104.38,104.38,104.38,2
20260611,0159,104.36,104.36,104.36,104.36,1
20260611,0200,104.37,104.37,104.37,104.37,1
20260611,0203,104.37,104.37,104.37,104.37,1
20260611,0204,104.38,104.38,104.38,104.38,1
20260611,0215,104.39,104.39,104.39,104.39,5
20260611,0221,104.39,104.39,104.39,104.39,1
20260611,0227,104.40,104.40,104.40,104.40,9
20260611,0250,104.36,104.36,104.36,104.36,2
20260611,0304,104.37,104.37,104.37,104.37,5
20260611,0309,104.39,104.39,104.37,104.37,3
20260611,0315,104.41,104.41,104.41,104.41,1
20260611,0333,104.37,104.37,104.37,104.37,1
20260611,0334,104.37,104.37,104.37,104.37,5
20260611,0337,104.37,104.37,104.37,104.37,3
20260611,0352,104.38,104.38,104.38,104.38,3
20260611,0359,104.37,104.37,104.37,104.37,3
20260611,0418,104.37,104.37,104.37,104.37,2
20260611,0423,104.36,104.36,104.36,104.36,1
20260611,0445,104.34,104.34,104.34,104.34,1
20260611,0511,104.33,104.33,104.33,104.33,2
20260611,0515,104.31,104.31,104.31,104.31,2
20260611,0516,104.31,104.31,104.31,104.31,1
20260611,0526,104.30,104.30,104.30,104.30,1
20260611,0530,104.32,104.32,104.32,104.32,2
20260611,0531,104.32,104.32,104.32,104.32,1
20260611,0548,104.33,104.33,104.33,104.33,2
20260611,0622,104.30,104.30,104.30,104.30,3
20260611,0627,104.29,104.29,104.29,104.29,1
20260611,0629,104.32,104.32,104.32,104.32,3
20260611,0631,104.32,104.32,104.31,104.31,2
20260611,0647,104.30,104.30,104.30,104.30,4
20260611,0650,104.33,104.33,104.33,104.33,5
20260611,0707,104.34,104.34,104.34,104.34,1
20260611,0722,104.31,104.31,104.29,104.29,19
20260611,0723,104.23,104.23,104.23,104.23,4
20260611,0724,104.27,104.27,104.27,104.27,2
20260611,0726,104.26,104.26,104.24,104.24,7
20260611,0728,104.23,104.23,104.23,104.23,5
20260611,0740,104.20,104.20,104.20,104.20,5
20260611,0744,104.19,104.21,104.19,104.21,13
20260611,0747,104.20,104.20,104.20,104.20,1
20260611,0813,104.25,104.25,104.25,104.25,3
20260611,0814,104.25,104.25,104.25,104.25,1
20260611,0830,104.23,104.23,104.23,104.23,1
20260611,0834,104.25,104.25,104.25,104.25,1
20260611,0836,104.26,104.26,104.26,104.26,1
20260611,0846,104.29,104.29,104.29,104.29,1
20260611,0850,104.31,104.31,104.31,104.31,1
20260611,0900,104.31,104.31,104.31,104.31,5
20260611,0901,104.32,104.32,104.32,104.32,1
20260611,1004,104.27,104.27,104.25,104.25,10
20260611,1026,104.32,104.33,104.32,104.33,10
20260611,1028,104.33,104.33,104.33,104.33,5
20260611,1057,104.29,104.29,104.29,104.29,1
20260611,1118,104.28,104.28,104.28,104.28,5
20260611,1121,104.26,104.26,104.26,104.26,5
20260611,1133,104.30,104.30,104.30,104.30,2
20260611,1228,104.26,104.29,104.26,104.27,26
20260611,1229,104.30,104.30,104.30,104.30,5
20260611,1230,104.38,104.38,104.38,104.38,5
20260611,1231,104.43,104.47,104.43,104.47,37
20260611,1232,104.48,104.50,104.48,104.50,14
20260611,1239,104.62,104.62,104.62,104.62,5
20260611,1240,104.67,104.67,104.67,104.67,3
20260611,1241,104.68,104.69,104.67,104.69,4
20260611,1242,104.69,104.69,104.69,104.69,1
20260611,1245,104.70,104.70,104.70,104.70,10
20260611,1246,104.71,104.71,104.71,104.71,5
20260611,1247,104.73,104.75,104.73,104.75,14
20260611,1249,104.73,104.73,104.73,104.73,5
20260611,1250,104.77,104.77,104.77,104.77,1
20260611,1254,104.71,104.71,104.71,104.71,5
20260611,1256,104.68,104.68,104.68,104.68,4
20260611,1257,104.67,104.67,104.66,104.66,6
20260611,1303,104.65,104.65,104.64,104.64,12
20260611,1307,104.56,104.56,104.56,104.56,5
20260611,1320,104.63,104.63,104.63,104.63,5
20260611,1322,104.65,104.66,104.62,104.64,20
20260611,1353,104.74,104.74,104.74,104.74,2
20260611,1356,104.72,104.72,104.71,104.72,54
20260611,1358,104.71,104.71,104.71,104.71,5
20260611,1359,104.71,104.73,104.71,104.72,5
20260611,1407,104.74,104.74,104.74,104.74,1
20260611,1409,104.77,104.77,104.77,104.77,3
20260611,1417,104.80,104.80,104.80,104.80,2
20260611,1430,104.82,104.82,104.82,104.82,2
20260611,1431,104.85,104.85,104.83,104.85,14
20260611,1456,104.87,104.87,104.87,104.87,5
20260611,1508,104.94,104.94,104.94,104.94,1
20260611,1514,104.94,104.94,104.94,104.94,4
20260611,1840,105.03,105.03,105.03,105.03,1
20260611,1959,105.08,105.08,105.08,105.08,2
20260611,2000,105.07,105.07,105.06,105.06,8
20260611,2001,105.05,105.05,105.03,105.03,7
20260611,2223,104.74,104.74,104.74,104.74,1
20260611,2225,104.75,104.75,104.75,104.75,1
20260611,2257,104.95,104.95,104.95,104.95,1
20260611,2305,104.91,104.91,104.91,104.91,4
20260611,2307,104.87,104.87,104.87,104.87,11
20260611,2313,104.89,104.89,104.89,104.89,2
20260611,2323,104.82,104.82,104.82,104.82,12
20260611,2325,104.82,104.82,104.82,104.82,4
20260611,2337,104.82,104.82,104.82,104.82,1
20260611,2343,104.87,104.87,104.87,104.87,10
20260611,2349,104.85,104.85,104.85,104.85,1
20260612,0011,104.79,104.79,104.79,104.79,6
20260612,0022,104.81,104.81,104.81,104.81,5
20260612,0026,104.77,104.77,104.77,104.77,4
20260612,0038,104.71,104.71,104.71,104.71,5
20260612,0039,104.68,104.68,104.68,104.68,6
20260612,0040,104.70,104.70,104.69,104.69,10
20260612,0102,104.74,104.74,104.74,104.74,9
20260612,0108,104.72,104.73,104.72,104.73,6
20260612,0111,104.72,104.72,104.72,104.72,5
20260612,0114,104.73,104.73,104.73,104.73,4
20260612,0131,104.72,104.72,104.72,104.72,4
20260612,0133,104.72,104.72,104.72,104.72,2
20260612,0134,104.72,104.72,104.72,104.72,2
20260612,0136,104.72,104.72,104.72,104.72,4
20260612,0138,104.75,104.75,104.75,104.75,1
20260612,0143,104.75,104.75,104.75,104.75,5
20260612,0157,104.77,104.77,104.77,104.77,10
20260612,0158,104.77,104.77,104.77,104.77,2
20260612,0200,104.76,104.76,104.76,104.76,2
20260612,0205,104.75,104.75,104.75,104.75,5
20260612,0206,104.74,104.74,104.74,104.74,2
20260612,0207,104.75,104.75,104.75,104.75,1
20260612,0211,104.74,104.74,104.73,104.73,17
20260612,0212,104.74,104.74,104.74,104.74,3
20260612,0213,104.73,104.73,104.73,104.73,1
20260612,0224,104.72,104.72,104.72,104.72,1
20260612,0227,104.71,104.71,104.71,104.71,1
20260612,0233,104.72,104.72,104.72,104.72,1
20260612,0238,104.72,104.72,104.71,104.72,16
20260612,0240,104.72,104.72,104.72,104.72,1
20260612,0253,104.63,104.63,104.63,104.63,5
20260612,0254,104.63,104.63,104.63,104.63,1
20260612,0256,104.64,104.70,104.64,104.70,9
20260612,0257,104.67,104.67,104.65,104.67,15
20260612,0258,104.72,104.72,104.71,104.71,13
20260612,0300,104.73,104.73,104.73,104.73,2
20260612,0303,104.77,104.77,104.77,104.77,15
20260612,0306,104.82,104.82,104.82,104.82,1
20260612,0308,104.84,104.84,104.84,104.84,2
20260612,0309,104.84,104.84,104.84,104.84,11
20260612,0314,104.88,104.89,104.88,104.89,6
20260612,0315,104.92,104.92,104.92,104.92,5
20260612,0316,104.94,104.94,104.94,104.94,1
20260612,0320,105.03,105.03,105.00,105.00,17
20260612,0321,104.97,104.97,104.97,104.97,1
20260612,0322,105.13,105.13,105.13,105.13,10
20260612,0323,105.11,105.12,105.04,105.04,37
20260612,0326,105.11,105.11,105.11,105.11,4
20260612,0327,105.12,105.12,105.12,105.12,1
20260612,0329,105.09,105.09,105.08,105.08,10
20260612,0330,105.09,105.09,105.09,105.09,10
20260612,0331,105.13,105.13,105.13,105.13,5
20260612,0333,105.13,105.15,105.13,105.15,10
20260612,0334,105.12,105.12,105.12,105.12,4
20260612,0337,105.13,105.14,105.13,105.14,8
20260612,0338,105.15,105.15,105.14,105.14,6
20260612,0341,105.11,105.11,105.11,105.11,1
20260612,0344,105.15,105.15,105.15,105.15,5
20260612,0348,105.17,105.17,105.17,105.17,1
20260612,0350,105.25,105.26,105.25,105.26,7
20260612,0351,105.25,105.25,105.25,105.25,2
20260612,0352,105.24,105.24,105.24,105.24,1
20260612,0353,105.23,105.23,105.23,105.23,1
20260612,0354,105.26,105.26,105.25,105.25,15
20260612,0355,105.24,105.24,105.24,105.24,3
20260612,0400,105.21,105.22,105.21,105.22,10
20260612,0401,105.22,105.22,105.22,105.22,5
20260612,0403,105.23,105.23,105.22,105.22,2
20260612,0406,105.21,105.21,105.20,105.20,7
20260612,0409,105.20,105.20,105.20,105.20,3
20260612,0410,105.23,105.23,105.23,105.23,2
20260612,0412,105.23,105.26,105.23,105.26,5
20260612,0416,105.28,105.34,105.28,105.34,17
20260612,0417,105.34,105.34,105.32,105.32,14
20260612,0418,105.29,105.29,105.29,105.29,5
20260612,0429,105.24,105.24,105.24,105.24,4
20260612,0430,105.24,105.24,105.24,105.24,1
20260612,0431,105.23,105.23,105.23,105.23,4
20260612,0435,105.24,105.24,105.24,105.24,4
20260612,0451,105.12,105.12,105.12,105.12,6
20260612,0452,105.09,105.09,105.08,105.08,6
20260612,0453,105.11,105.11,105.11,105.11,5
20260612,0457,105.13,105.13,105.13,105.13,4
20260612,0506,105.15,105.15,105.15,105.15,2
20260612,0509,105.13,105.13,105.13,105.13,4
20260612,0510,105.14,105.14,105.14,105.14,3
20260612,0512,105.11,105.11,105.11,105.11,2
20260612,0517,105.12,105.12,105.12,105.12,3
20260612,0519,105.07,105.07,105.07,105.07,4
20260612,0522,105.03,105.03,105.03,105.03,1
20260612,0523,105.04,105.04,105.04,105.04,1
20260612,0524,105.04,105.04,105.04,105.04,1
20260612,0525,105.03,105.03,105.02,105.02,24
20260612,0526,105.00,105.00,104.95,104.96,22
20260612,0527,104.97,105.01,104.97,105.01,9
20260612,0529,104.99,104.99,104.99,104.99,1
20260612,0536,105.04,105.04,105.04,105.04,3
20260612,0537,105.03,105.03,105.03,105.03,3
20260612,0539,105.02,105.02,105.02,105.02,3
20260612,0542,105.00,105.00,105.00,105.00,1
20260612,0547,105.00,105.00,105.00,105.00,1
20260612,0604,104.94,104.94,104.94,104.94,1
20260612,0610,104.98,104.98,104.98,104.98,1
20260612,0619,105.00,105.00,105.00,105.00,5
20260612,0620,105.00,105.01,105.00,105.01,9
20260612,0627,105.03,105.03,105.03,105.03,2
20260612,0636,105.03,105.03,105.03,105.03,1
20260612,0656,105.03,105.03,105.03,105.03,3
20260612,0704,104.99,104.99,104.99,104.99,2
20260612,0740,104.94,104.94,104.94,104.94,5
20260612,0742,104.97,104.97,104.97,104.97,7
20260612,0744,104.99,104.99,104.99,104.99,5
20260612,0808,104.99,104.99,104.99,104.99,4
20260612,0815,105.01,105.01,105.01,105.01,1
20260612,0825,105.06,105.06,105.06,105.06,4
20260612,0829,105.10,105.10,105.10,105.10,1
20260612,0833,105.09,105.09,105.09,105.09,1
20260612,0840,105.06,105.06,104.98,104.98,17
20260612,0842,104.97,104.97,104.97,104.97,5
20260612,0846,104.98,104.98,104.98,104.98,4
20260612,0857,104.97,104.97,104.97,104.97,1
20260612,0858,104.97,104.97,104.97,104.97,2
20260612,0901,104.99,104.99,104.99,104.99,4
20260612,0903,105.03,105.04,105.02,105.02,15
20260612,0912,105.04,105.04,105.04,105.04,1
20260612,0916,105.05,105.05,105.05,105.05,2
20260612,0952,104.98,105.05,104.98,105.05,16
20260612,0958,105.08,105.08,105.07,105.07,2
20260612,0959,105.07,105.07,105.07,105.07,1
20260612,1002,105.09,105.09,105.09,105.09,3
20260612,1003,105.08,105.08,105.08,105.08,2
20260612,1007,105.07,105.07,105.07,105.07,3
20260612,1008,105.07,105.07,105.07,105.07,5
20260612,1017,105.08,105.08,105.08,105.08,1
20260612,1021,105.08,105.08,105.08,105.08,5
20260612,1024,105.10,105.10,105.10,105.10,1
20260612,1025,105.11,105.11,105.11,105.11,1
20260612,1031,105.09,105.09,105.09,105.09,1
20260612,1035,105.07,105.08,105.07,105.07,17
20260612,1040,105.07,105.07,105.07,105.07,1
20260612,1056,105.06,105.06,105.06,105.06,2
20260612,1058,105.04,105.04,105.04,105.04,2
20260612,1113,105.06,105.07,105.06,105.07,13
20260612,1127,105.10,105.10,105.09,105.09,5
20260612,1206,105.11,105.11,105.11,105.11,3
20260612,1231,105.11,105.11,105.11,105.11,1
20260612,1358,105.08,105.08,105.08,105.08,3
20260612,1359,105.06,105.06,105.06,105.06,0
20260612,1436,105.05,105.08,105.05,105.08,8
20260612,1544,104.88,104.88,104.88,104.88,6
20260614,2035,105.33,105.33,105.33,105.33,2
20260614,2231,105.48,105.48,105.48,105.48,1
20260614,2232,105.52,105.52,105.52,105.52,3
20260614,2239,105.56,105.58,105.56,105.58,4
20260614,2240,105.57,105.57,105.57,105.57,5
20260614,2243,105.56,105.56,105.56,105.56,3
20260614,2244,105.57,105.57,105.57,105.57,3
20260614,2254,105.62,105.62,105.62,105.62,1
20260614,2259,105.61,105.61,105.61,105.61,9
20260614,2322,105.64,105.64,105.64,105.64,1
20260614,2325,105.61,105.61,105.61,105.61,1
20260614,2338,105.63,105.63,105.63,105.63,3
20260614,2341,105.60,105.60,105.59,105.59,18
20260614,2350,105.65,105.65,105.65,105.65,5
20260614,2355,105.65,105.65,105.65,105.65,10
20260615,0001,105.75,105.75,105.75,105.75,1
20260615,0027,105.68,105.68,105.68,105.68,5
20260615,0036,105.72,105.72,105.72,105.72,1
20260615,0100,105.71,105.71,105.71,105.71,2
20260615,0110,105.60,105.60,105.58,105.58,15
20260615,0116,105.59,105.59,105.59,105.59,3
20260615,0117,105.59,105.59,105.59,105.59,3
20260615,0124,105.51,105.51,105.51,105.51,3
20260615,0132,105.50,105.50,105.50,105.50,11
20260615,0137,105.51,105.51,105.51,105.51,5
20260615,0140,105.49,105.49,105.49,105.49,5
20260615,0155,105.47,105.47,105.47,105.47,5
20260615,0156,105.48,105.48,105.48,105.48,2
20260615,0200,105.55,105.55,105.52,105.52,3
20260615,0204,105.55,105.55,105.55,105.55,1
20260615,0206,105.54,105.54,105.53,105.53,2
20260615,0208,105.56,105.56,105.56,105.56,5
20260615,0213,105.56,105.56,105.54,105.54,4
20260615,0221,105.56,105.56,105.56,105.56,1
20260615,0222,105.56,105.56,105.56,105.56,1
20260615,0223,105.55,105.55,105.55,105.55,1
20260615,0226,105.54,105.54,105.54,105.54,3
20260615,0228,105.58,105.58,105.58,105.58,1
20260615,0231,105.57,105.57,105.56,105.56,2
20260615,0235,105.56,105.56,105.56,105.56,5
20260615,0243,105.56,105.56,105.56,105.56,1
20260615,0246,105.56,105.56,105.56,105.56,1
20260615,0251,105.59,105.59,105.59,105.59,12
20260615,0252,105.59,105.59,105.59,105.59,3
20260615,0314,105.63,105.63,105.63,105.63,1
20260615,0319,105.63,105.63,105.63,105.63,1
20260615,0321,105.61,105.61,105.61,105.61,5
20260615,0324,105.58,105.58,105.58,105.58,1
20260615,0328,105.62,105.62,105.62,105.62,1
20260615,0333,105.64,105.64,105.64,105.64,3
20260615,0336,105.63,105.63,105.63,105.63,1
20260615,0339,105.62,105.62,105.62,105.62,2
20260615,0340,105.60,105.61,105.60,105.61,6
20260615,0342,105.60,105.60,105.60,105.60,1
20260615,0347,105.56,105.56,105.56,105.56,1
20260615,0350,105.56,105.56,105.56,105.56,3
20260615,0353,105.56,105.56,105.56,105.56,3
20260615,0400,105.60,105.60,105.60,105.60,1
20260615,0404,105.63,105.63,105.62,105.62,3
20260615,0418,105.61,105.61,105.61,105.61,1
20260615,0419,105.60,105.60,105.59,105.59,2
20260615,0420,105.60,105.60,105.60,105.60,5
20260615,0432,105.58,105.58,105.58,105.58,5
20260615,0444,105.56,105.56,105.56,105.56,3
20260615,0445,105.52,105.52,105.52,105.52,5
20260615,0446,105.54,105.54,105.54,105.54,3
20260615,0455,105.57,105.57,105.57,105.57,2
20260615,0500,105.60,105.60,105.60,105.60,2
20260615,0504,105.59,105.59,105.59,105.59,1
20260615,0506,105.60,105.60,105.60,105.60,5
20260615,0508,105.59,105.59,105.59,105.59,3
20260615,0526,105.60,105.60,105.60,105.60,1
20260615,0541,105.62,105.62,105.62,105.62,1
20260615,0620,105.60,105.60,105.60,105.60,2
20260615,0627,105.59,105.59,105.59,105.59,2
20260615,0656,105.61,105.61,105.61,105.61,5
20260615,0700,105.61,105.61,105.61,105.61,5
20260615,0703,105.60,105.60,105.60,105.60,2
20260615,0724,105.62,105.62,105.62,105.62,1
20260615,0725,105.63,105.63,105.63,105.63,1
20260615,0726,105.62,105.62,105.62,105.62,2
20260615,0743,105.69,105.69,105.69,105.69,1
20260615,0802,105.79,105.79,105.79,105.79,2
20260615,0810,105.81,105.81,105.81,105.81,2
20260615,0811,105.80,105.80,105.80,105.80,1
20260615,0825,105.81,105.81,105.81,105.81,2
20260615,0831,105.81,105.81,105.81,105.81,1
20260615,0833,105.80,105.80,105.80,105.80,1
20260615,0839,105.82,105.82,105.82,105.82,1
20260615,0850,105.78,105.78,105.78,105.78,5
20260615,0907,105.79,105.79,105.79,105.79,2
20260615,0909,105.79,105.79,105.79,105.79,1
20260615,0910,105.78,105.78,105.78,105.78,1
20260615,0914,105.76,105.76,105.76,105.76,5
20260615,0946,105.71,105.71,105.71,105.71,1
20260615,0948,105.70,105.70,105.70,105.70,1
20260615,0952,105.71,105.73,105.71,105.73,5
20260615,0953,105.71,105.71,105.71,105.71,1
20260615,1008,105.74,105.74,105.73,105.73,4
20260615,1031,105.75,105.75,105.75,105.75,5
20260615,1032,105.74,105.74,105.74,105.74,6
20260615,1207,105.74,105.74,105.74,105.74,7
20260615,1246,105.67,105.67,105.67,105.67,2
20260615,1307,105.68,105.68,105.68,105.68,5
20260615,1310,105.70,105.70,105.70,105.70,3
20260615,1345,105.69,105.70,105.69,105.69,15
20260615,1359,105.69,105.69,105.69,105.69,0
20260615,1430,105.68,105.68,105.68,105.68,5
20260615,1441,105.69,105.69,105.69,105.69,5
20260615,1455,105.69,105.69,105.69,105.69,5
20260615,2118,105.62,105.62,105.62,105.62,1
20260615,2230,105.65,105.65,105.65,105.65,5
20260615,2241,105.73,105.73,105.73,105.73,5
20260615,2244,105.76,105.76,105.76,105.76,2
20260615,2246,105.74,105.74,105.73,105.73,3
20260615,2247,105.70,105.70,105.70,105.70,2
20260615,2248,105.71,105.71,105.71,105.71,2
20260615,2253,105.70,105.70,105.70,105.70,5
20260615,2311,105.64,105.64,105.64,105.64,1
20260615,2313,105.62,105.62,105.62,105.62,5
20260615,2315,105.60,105.60,105.60,105.60,5
20260615,2317,105.60,105.60,105.60,105.60,5
20260616,0000,105.68,105.68,105.68,105.68,1
20260616,0006,105.69,105.69,105.69,105.69,3
20260616,0027,105.66,105.66,105.66,105.66,5
20260616,0033,105.67,105.67,105.67,105.67,5
20260616,0101,105.59,105.59,105.59,105.59,1
20260616,0118,105.60,105.60,105.60,105.60,5
20260616,0155,105.63,105.63,105.63,105.63,5
20260616,0157,105.64,105.64,105.64,105.64,5
20260616,0158,105.64,105.64,105.64,105.64,1
20260616,0200,105.65,105.65,105.65,105.65,1
20260616,0202,105.67,105.67,105.67,105.67,5
20260616,0203,105.68,105.68,105.68,105.68,5
20260616,0214,105.64,105.64,105.64,105.64,1
20260616,0216,105.64,105.64,105.64,105.64,1
20260616,0230,105.63,105.63,105.63,105.63,5
20260616,0233,105.65,105.65,105.65,105.65,2
20260616,0244,105.66,105.66,105.66,105.66,5
20260616,0252,105.69,105.69,105.69,105.69,1
20260616,0308,105.84,105.84,105.84,105.84,6
20260616,0309,105.83,105.83,105.83,105.83,5
20260616,0310,105.85,105.85,105.85,105.85,5
20260616,0313,105.81,105.81,105.81,105.81,1
20260616,0330,105.80,105.80,105.80,105.80,5
20260616,0334,105.77,105.77,105.77,105.77,2
20260616,0414,105.69,105.69,105.69,105.69,1
20260616,0450,105.73,105.73,105.73,105.73,5
20260616,0452,105.73,105.73,105.73,105.73,1
20260616,0457,105.74,105.74,105.74,105.74,1
20260616,0459,105.76,105.76,105.76,105.76,1
20260616,0501,105.76,105.76,105.76,105.76,2
20260616,0516,105.76,105.76,105.76,105.76,5
20260616,0540,105.78,105.78,105.78,105.78,1
20260616,0559,105.82,105.82,105.82,105.82,3
20260616,0618,105.75,105.75,105.75,105.75,2
20260616,0627,105.73,105.73,105.73,105.73,1
20260616,0650,105.75,105.75,105.75,105.75,5
20260616,0651,105.75,105.75,105.75,105.75,2
20260616,0652,105.75,105.75,105.75,105.75,10
20260616,0653,105.76,105.76,105.76,105.76,1
20260616,0701,105.74,105.74,105.74,105.74,1
20260616,0706,105.74,105.74,105.74,105.74,1
20260616,0720,105.70,105.70,105.70,105.70,2
20260616,0723,105.67,105.67,105.67,105.67,1
20260616,0754,105.75,105.75,105.75,105.75,5
20260616,0819,105.73,105.73,105.73,105.73,1
20260616,0848,105.75,105.75,105.75,105.75,7
20260616,0854,105.76,105.76,105.76,105.76,15
20260616,0856,105.75,105.75,105.75,105.75,1
20260616,0857,105.75,105.75,105.75,105.75,1
20260616,0932,105.73,105.73,105.73,105.73,2
20260616,0933,105.74,105.74,105.74,105.74,5
20260616,1013,105.76,105.76,105.76,105.76,5
20260616,1019,105.75,105.75,105.75,105.75,5
20260616,1022,105.74,105.74,105.74,105.74,1
20260616,1045,105.75,105.75,105.75,105.75,1
20260616,1051,105.76,105.76,105.76,105.76,1
20260616,1106,105.77,105.77,105.77,105.77,1
20260616,1224,105.77,105.77,105.77,105.77,2
20260616,1227,105.77,105.77,105.77,105.77,5
20260616,1349,105.75,105.75,105.75,105.75,1
20260616,1359,105.74,105.74,105.74,105.74,4
20260616,2230,105.82,105.82,105.82,105.82,3
20260616,2251,106.02,106.02,106.02,106.02,1
20260616,2252,106.02,106.03,106.02,106.03,6
20260616,2253,106.05,106.05,106.04,106.04,3
20260616,2254,106.03,106.03,106.03,106.03,1
20260616,2259,106.04,106.04,106.04,106.04,2
20260616,2306,106.05,106.05,106.05,106.05,1
20260616,2313,106.02,106.02,106.02,106.02,1
20260616,2325,105.98,105.98,105.98,105.98,6
20260616,2326,105.97,105.97,105.97,105.97,1
20260616,2358,105.92,105.92,105.92,105.92,6
20260616,2359,105.91,105.91,105.91,105.91,5
20260617,0000,105.90,105.90,105.90,105.90,1
20260617,0036,105.90,105.90,105.90,105.90,1
20260617,0043,105.93,105.93,105.93,105.93,1
20260617,0051,105.95,105.95,105.95,105.95,2
20260617,0053,105.96,105.96,105.96,105.96,6
20260617,0056,105.95,105.95,105.94,105.94,3
20260617,0103,105.91,105.91,105.91,105.91,2
20260617,0117,105.88,105.88,105.87,105.87,5
20260617,0156,105.99,105.99,105.99,105.99,2
20260617,0159,105.98,105.98,105.97,105.97,4
20260617,0200,105.96,105.96,105.96,105.96,1
20260617,0305,105.99,105.99,105.99,105.99,3
20260617,0309,105.99,105.99,105.99,105.99,1
20260617,0310,105.98,105.98,105.97,105.97,3
20260617,0313,105.92,105.92,105.92,105.92,5
20260617,0325,105.83,105.83,105.82,105.82,4
20260617,0331,105.82,105.82,105.82,105.82,1
20260617,0339,105.77,105.77,105.77,105.77,7
20260617,0340,105.77,105.77,105.77,105.77,20
20260617,0341,105.78,105.79,105.77,105.77,13
20260617,0342,105.77,105.77,105.77,105.77,1
20260617,0343,105.76,105.76,105.76,105.76,1
20260617,0401,105.78,105.78,105.78,105.78,1
20260617,0405,105.78,105.78,105.78,105.78,3
20260617,0406,105.78,105.78,105.78,105.78,5
20260617,0410,105.78,105.78,105.78,105.78,1
20260617,0416,105.75,105.75,105.75,105.75,5
20260617,0420,105.72,105.72,105.72,105.72,5
20260617,0423,105.73,105.73,105.73,105.73,1
20260617,0426,105.75,105.75,105.74,105.74,2
20260617,0430,105.77,105.77,105.77,105.77,1
20260617,0435,105.76,105.76,105.76,105.76,1
20260617,0446,105.75,105.75,105.75,105.75,5
20260617,0500,105.79,105.79,105.79,105.79,1
20260617,0504,105.79,105.79,105.79,105.79,1
20260617,0522,105.76,105.76,105.76,105.76,2
20260617,0532,105.78,105.78,105.78,105.78,1
20260617,0536,105.76,105.76,105.76,105.76,1
20260617,0544,105.79,105.79,105.79,105.79,2
20260617,0627,105.77,105.77,105.77,105.77,1
20260617,0642,105.76,105.76,105.76,105.76,1
20260617,0817,105.85,105.85,105.85,105.85,1
20260617,0840,105.95,105.95,105.95,105.95,1
20260617,0842,105.95,105.95,105.95,105.95,1
20260617,0906,105.93,105.93,105.91,105.91,15
20260617,0907,105.90,105.90,105.90,105.90,12
20260617,0909,105.90,105.90,105.90,105.90,1
20260617,0934,105.91,105.91,105.91,105.91,1
20260617,0943,105.91,105.91,105.91,105.91,1
20260617,0947,105.90,105.90,105.86,105.86,14
20260617,0948,105.88,105.88,105.88,105.88,5
20260617,0950,105.90,105.90,105.90,105.90,1
20260617,0959,105.88,105.88,105.88,105.88,1
20260617,1015,105.85,105.85,105.85,105.85,5
20260617,1029,105.89,105.89,105.89,105.89,1
20260617,1046,105.92,105.92,105.92,105.92,1
20260617,1134,105.92,105.92,105.92,105.92,1
20260617,1208,105.88,105.89,105.87,105.89,16
20260617,1233,105.89,105.89,105.89,105.89,3
20260617,1245,105.90,105.90,105.90,105.90,1
20260617,1301,105.84,105.84,105.84,105.84,10
20260617,1303,105.76,105.77,105.76,105.77,7
20260617,1308,105.68,105.68,105.68,105.68,1
20260617,1332,105.72,105.86,105.72,105.86,14
20260617,1333,105.78,105.78,105.70,105.70,7
20260617,1334,105.64,105.64,105.64,105.64,5
20260617,1340,105.73,105.73,105.73,105.73,1
20260617,1342,105.73,105.73,105.73,105.73,5
20260617,1344,105.78,105.78,105.78,105.78,2
20260617,1347,105.75,105.75,105.74,105.74,7
20260617,1351,105.73,105.73,105.73,105.73,2
20260617,1352,105.74,105.74,105.74,105.74,5
20260617,1357,105.65,105.65,105.65,105.65,1
20260617,1359,105.63,105.63,105.63,105.63,0
20260617,1402,105.62,105.62,105.62,105.62,1
20260617,1403,105.57,105.57,105.57,105.57,3
20260617,1408,105.53,105.53,105.53,105.53,6
20260617,1410,105.50,105.50,105.49,105.49,22
20260617,1416,105.48,105.48,105.48,105.48,3
20260617,1418,105.45,105.45,105.45,105.45,6
20260617,1421,105.38,105.38,105.38,105.38,5
20260617,1423,105.37,105.37,105.36,105.36,10
20260617,1428,105.38,105.38,105.38,105.38,1
20260617,1430,105.34,105.34,105.33,105.33,8
20260617,1431,105.35,105.35,105.35,105.35,5
20260617,1439,105.26,105.26,105.26,105.26,5
20260617,1444,105.29,105.31,105.29,105.31,39
20260617,1450,105.32,105.32,105.32,105.32,8
20260617,1454,105.31,105.31,105.31,105.31,3
20260617,1455,105.32,105.33,105.32,105.33,15
20260617,1816,105.59,105.59,105.59,105.59,1
20260617,2031,105.52,105.52,105.52,105.52,1
20260617,2102,105.49,105.49,105.49,105.49,1
20260617,2132,105.49,105.49,105.49,105.49,2
20260617,2202,105.58,105.58,105.58,105.58,1
20260617,2219,105.61,105.61,105.60,105.60,2
20260617,2221,105.60,105.62,105.59,105.62,11
20260617,2222,105.59,105.59,105.59,105.59,5
20260617,2229,105.63,105.63,105.63,105.63,7
20260617,2230,105.63,105.64,105.63,105.64,9
20260617,2231,105.60,105.60,105.59,105.59,3
20260617,2232,105.60,105.60,105.60,105.60,1
20260617,2242,105.64,105.64,105.64,105.64,1
20260617,2246,105.66,105.66,105.66,105.66,7
20260617,2255,105.66,105.66,105.66,105.66,1
20260617,2259,105.68,105.70,105.68,105.70,3
20260617,2303,105.71,105.73,105.71,105.73,7
20260617,2304,105.73,105.73,105.73,105.73,2
20260617,2311,105.75,105.75,105.75,105.75,4
20260617,2316,105.74,105.74,105.74,105.74,1
20260617,2322,105.85,105.85,105.85,105.85,7
20260617,2323,105.84,105.84,105.84,105.84,1
20260617,2327,105.92,105.92,105.92,105.92,3
20260617,2359,105.84,105.84,105.84,105.84,4
20260618,0031,105.82,105.83,105.82,105.83,8
20260618,0033,105.86,105.87,105.86,105.87,2
20260618,0038,105.95,105.95,105.95,105.95,5
20260618,0044,105.92,105.92,105.92,105.92,3
20260618,0051,105.91,105.91,105.91,105.91,1
20260618,0100,105.95,105.95,105.95,105.95,1
20260618,0101,105.93,105.93,105.93,105.93,1
20260618,0103,105.96,105.96,105.96,105.96,5
20260618,0115,106.05,106.05,106.05,106.05,5
20260618,0120,106.05,106.05,106.04,106.04,10
20260618,0121,106.04,106.05,106.04,106.05,2
20260618,0123,106.05,106.05,106.05,106.05,1
20260618,0126,106.07,106.07,106.07,106.07,2
20260618,0144,105.98,105.98,105.98,105.98,3
20260618,0204,105.98,105.98,105.98,105.98,1
20260618,0206,105.97,105.97,105.97,105.97,10
20260618,0207,105.95,105.97,105.95,105.97,5
20260618,0208,105.96,105.96,105.96,105.96,1
20260618,0213,105.92,105.92,105.92,105.92,26
20260618,0239,105.92,105.92,105.92,105.92,3
20260618,0302,106.03,106.03,106.03,106.03,5
20260618,0316,106.07,106.07,106.07,106.07,1
20260618,0320,106.05,106.05,106.05,106.05,5
20260618,0343,105.92,105.92,105.92,105.92,1
20260618,0344,105.92,105.92,105.92,105.92,1
20260618,0348,105.93,105.93,105.93,105.93,1
20260618,0357,105.92,105.92,105.92,105.92,1
20260618,0401,105.96,105.96,105.96,105.96,5
20260618,0434,105.94,105.94,105.91,105.91,7
20260618,0444,105.99,105.99,105.99,105.99,5
20260618,0457,105.95,105.95,105.95,105.95,1
20260618,0458,105.95,105.95,105.95,105.95,11
20260618,0525,105.90,105.90,105.90,105.90,1
20260618,0550,105.85,105.85,105.84,105.84,6
20260618,0623,105.83,105.83,105.83,105.83,8
20260618,0625,105.84,105.84,105.84,105.84,8
20260618,0627,105.82,105.82,105.82,105.82,1
20260618,0635,105.84,105.84,105.84,105.84,1
20260618,0649,105.84,105.84,105.84,105.84,11
20260618,0658,105.85,105.85,105.85,105.85,4
20260618,0718,105.88,105.88,105.88,105.88,1
20260618,0720,105.94,105.94,105.94,105.94,1
20260618,0751,105.97,105.97,105.97,105.97,4
20260618,0802,105.92,105.92,105.92,105.92,1
20260618,0803,105.94,105.94,105.94,105.94,3
20260618,0830,106.03,106.03,106.03,106.03,1
20260618,0833,106.07,106.07,106.07,106.07,1
20260618,0836,106.07,106.07,106.07,106.07,1
20260618,0843,106.05,106.05,106.05,106.05,1
20260618,0844,106.06,106.06,106.05,106.05,6
20260618,0845,106.04,106.04,106.04,106.04,4
20260618,0846,106.04,106.04,106.04,106.04,5
20260618,0857,106.02,106.02,106.02,106.02,3
20260618,0907,106.09,106.09,106.09,106.09,2
20260618,0923,106.07,106.07,106.07,106.07,1
20260618,0932,106.06,106.06,106.06,106.06,5
20260618,0947,106.05,106.06,106.05,106.06,8
20260618,0949,106.07,106.07,106.07,106.07,1
20260618,0951,106.06,106.06,106.06,106.06,1
20260618,0957,106.06,106.06,106.06,106.06,5
20260618,1008,106.08,106.08,106.08,106.08,3
20260618,1011,106.07,106.07,106.07,106.07,1
20260618,1016,106.05,106.05,106.05,106.05,31
20260618,1026,106.03,106.03,106.03,106.03,1
20260618,1032,106.02,106.02,106.02,106.02,5
20260618,1035,106.01,106.01,106.01,106.01,5
20260618,1045,106.02,106.02,106.02,106.02,3
20260618,1047,106.01,106.01,106.01,106.01,11
20260618,1050,106.02,106.02,106.02,106.02,1
20260618,1051,106.02,106.02,106.02,106.02,5
20260618,1053,106.03,106.03,106.03,106.03,5
20260618,1107,106.00,106.00,106.00,106.00,5
20260618,1218,106.02,106.02,106.02,106.02,2
20260618,1234,106.02,106.02,106.02,106.02,3
20260618,1237,106.01,106.01,106.01,106.01,1
20260618,1359,105.89,105.89,105.89,105.89,0
20260618,1407,105.86,105.86,105.86,105.86,2
20260618,1412,105.85,105.85,105.85,105.85,10
20260618,1429,105.86,105.86,105.86,105.86,5
20260618,1454,105.91,105.91,105.91,105.91,4
20260618,1523,105.97,105.97,105.97,105.97,10
20260618,1524,105.96,105.96,105.96,105.96,8
20260618,2148,105.97,105.97,105.97,105.97,2
20260618,2202,105.89,105.93,105.89,105.93,4
20260618,2208,105.95,105.95,105.95,105.95,2
20260618,2209,105.94,105.94,105.94,105.94,2
20260618,2216,105.93,105.93,105.93,105.93,1
20260618,2230,105.88,105.88,105.88,105.88,2
20260618,2238,105.99,105.99,105.99,105.99,2
20260618,2245,106.03,106.03,106.03,106.03,1
20260618,2248,106.07,106.07,106.07,106.07,10
20260618,2255,106.01,106.01,106.01,106.01,3
20260618,2256,106.01,106.01,106.01,106.01,1
20260618,2258,105.96,105.96,105.96,105.96,3
20260618,2303,105.94,105.94,105.94,105.94,5
20260618,2304,105.93,105.93,105.93,105.93,5
20260618,2315,105.97,105.97,105.97,105.97,2
20260618,2318,105.99,105.99,105.98,105.98,6
20260618,2321,105.94,105.94,105.94,105.94,1
20260618,2325,105.91,105.91,105.91,105.91,5
20260618,2328,105.92,105.92,105.92,105.92,2
20260618,2344,105.91,105.91,105.91,105.91,5
20260619,0001,105.94,105.94,105.94,105.94,4
20260619,0018,105.79,105.81,105.79,105.81,58
20260619,0049,105.72,105.72,105.72,105.72,5
20260619,0052,105.77,105.77,105.77,105.77,5
20260619,0100,105.82,105.82,105.82,105.82,3
20260619,0101,105.81,105.81,105.80,105.80,15
20260619,0108,105.80,105.80,105.80,105.80,4
20260619,0110,105.77,105.77,105.77,105.77,4
20260619,0121,105.75,105.75,105.75,105.75,1
20260619,0122,105.75,105.75,105.75,105.75,4
20260619,0129,105.79,105.79,105.79,105.79,5
20260619,0130,105.79,105.79,105.77,105.77,10
20260619,0135,105.74,105.74,105.74,105.74,10
20260619,0139,105.71,105.71,105.71,105.71,5
20260619,0145,105.76,105.76,105.76,105.76,10
20260619,0147,105.79,105.79,105.78,105.78,8
20260619,0149,105.78,105.78,105.78,105.78,4
20260619,0150,105.77,105.77,105.76,105.76,10
20260619,0155,105.78,105.78,105.78,105.78,4
20260619,0226,105.79,105.79,105.79,105.79,3
20260619,0230,105.77,105.77,105.77,105.77,5
20260619,0248,105.80,105.80,105.80,105.80,6
20260619,0305,105.85,105.85,105.85,105.85,3
20260619,0314,105.83,105.83,105.83,105.83,5
20260619,0323,105.80,105.80,105.80,105.80,3
20260619,0345,105.84,105.84,105.84,105.84,3
20260619,0357,105.88,105.88,105.88,105.88,12
20260619,0422,105.88,105.88,105.88,105.88,9
20260619,0425,105.90,105.90,105.90,105.90,3
20260619,0428,105.96,105.96,105.96,105.96,1
20260619,0436,105.96,105.96,105.96,105.96,5
20260619,0437,105.96,105.96,105.96,105.96,3
20260619,0457,105.93,105.93,105.93,105.93,2
20260619,0458,105.98,105.98,105.98,105.98,2
20260619,0520,105.95,105.95,105.95,105.95,5
20260619,0627,105.97,105.97,105.97,105.97,2
20260619,0630,105.94,105.94,105.92,105.93,3
20260619,0645,105.90,105.90,105.90,105.90,1
20260619,0646,105.90,105.91,105.90,105.91,2
20260619,0647,105.90,105.90,105.90,105.90,9
20260619,0648,105.90,105.90,105.90,105.90,1
20260619,0650,105.94,105.94,105.94,105.94,2
20260619,0651,105.92,105.92,105.92,105.92,2
20260619,0718,105.93,105.93,105.93,105.93,2
20260619,0733,105.95,105.95,105.95,105.95,5
20260619,0737,105.94,105.94,105.94,105.94,5
20260619,0750,105.97,105.97,105.97,105.97,8
20260619,0756,106.05,106.05,106.05,106.05,5
20260619,0805,106.06,106.06,106.06,106.06,1
20260619,0812,106.08,106.08,106.08,106.08,2
20260619,1011,105.94,105.94,105.94,105.94,1
20260619,1133,105.85,105.85,105.85,105.85,2