Date,Time,Open,High,Low,Close,Volume
20260803,0238,104.75,104.75,104.75,104.75,10
20260803,0253,104.75,104.75,104.75,104.75,3
20260803,0303,104.76,104.76,104.76,104.76,1
20260803,0311,104.76,104.76,104.76,104.76,3
20260803,0317,104.76,104.76,104.76,104.76,1
20260803,0319,104.76,104.76,104.76,104.76,3
20260803,0325,104.75,104.75,104.75,104.75,6
20260803,0342,104.77,104.77,104.77,104.77,1
20260803,0400,104.77,104.77,104.77,104.77,2
20260803,0423,104.76,104.76,104.76,104.76,3
20260803,0430,104.72,104.72,104.72,104.72,2
20260803,0432,104.73,104.75,104.73,104.75,8
20260803,0521,104.70,104.70,104.70,104.70,3
20260803,0522,104.70,104.70,104.70,104.70,1
20260803,0524,104.70,104.70,104.70,104.70,11
20260803,0534,104.70,104.70,104.70,104.70,1
20260803,0609,104.69,104.69,104.69,104.69,1
20260803,0627,104.68,104.68,104.68,104.68,1
20260803,0628,104.69,104.69,104.69,104.69,10
20260803,0630,104.68,104.68,104.68,104.68,3
20260803,0650,104.70,104.70,104.70,104.70,2
20260803,0653,104.71,104.71,104.71,104.71,10
20260803,0706,104.72,104.72,104.72,104.72,6
20260803,0742,104.74,104.74,104.74,104.74,1
20260803,0809,104.74,104.74,104.74,104.74,7
20260803,0815,104.73,104.73,104.73,104.73,5
20260803,0820,104.75,104.75,104.75,104.75,3
20260803,0825,104.74,104.74,104.74,104.74,3
20260803,0839,104.76,104.76,104.76,104.76,2
20260803,0844,104.76,104.76,104.76,104.76,5
20260803,0845,104.76,104.76,104.76,104.76,6
20260803,0848,104.75,104.75,104.75,104.75,2
20260803,0859,104.76,104.76,104.76,104.76,1
20260803,0900,104.78,104.78,104.78,104.78,3
20260803,0904,104.76,104.76,104.76,104.76,2
20260803,0908,104.77,104.77,104.77,104.77,1
20260803,0930,104.77,104.77,104.77,104.77,8
20260803,0947,104.78,104.78,104.78,104.78,2
20260803,0950,104.78,104.78,104.78,104.78,1
20260803,1016,104.75,104.75,104.75,104.75,2
20260803,1026,104.75,104.75,104.75,104.75,1
20260803,1036,104.74,104.74,104.74,104.74,3
20260803,1046,104.75,104.75,104.75,104.75,1
20260803,1047,104.76,104.76,104.76,104.76,5
20260803,1050,104.73,104.73,104.73,104.73,10
20260803,1051,104.72,104.72,104.72,104.72,41
20260803,1052,104.72,104.72,104.72,104.72,15
20260803,1053,104.72,104.72,104.72,104.72,10
20260803,1054,104.72,104.72,104.72,104.72,14
20260803,1055,104.72,104.72,104.72,104.72,2
20260803,1056,104.73,104.73,104.73,104.73,14
20260803,1057,104.73,104.73,104.73,104.73,3
20260803,1122,104.73,104.73,104.73,104.73,10
20260803,1123,104.73,104.73,104.72,104.72,15
20260803,1135,104.73,104.73,104.73,104.73,10
20260803,1204,104.72,104.72,104.72,104.72,10
20260803,1209,104.72,104.72,104.72,104.72,2
20260803,1220,104.72,104.72,104.72,104.72,10
20260803,1308,104.73,104.73,104.73,104.73,12
20260803,1309,104.76,104.76,104.76,104.76,3
20260803,1313,104.73,104.73,104.73,104.73,5
20260803,1359,104.73,104.73,104.73,104.73,0
20260803,1838,104.53,104.53,104.53,104.53,1
20260803,1847,104.88,104.88,104.88,104.88,1
20260803,2103,104.70,104.70,104.70,104.70,1
20260803,2150,104.68,104.68,104.68,104.68,1
20260803,2232,104.72,104.72,104.72,104.72,2
20260803,2240,104.71,104.71,104.71,104.71,1
20260803,2300,104.76,104.76,104.76,104.76,3
20260803,2319,104.77,104.83,104.77,104.83,6
20260803,2321,104.82,104.82,104.82,104.82,1
20260804,0025,104.77,104.77,104.77,104.77,3
20260804,0031,104.77,104.77,104.77,104.77,1
20260804,0103,104.71,104.71,104.71,104.71,2
20260804,0112,104.72,104.72,104.72,104.72,2
20260804,0113,104.72,104.72,104.72,104.72,5
20260804,0118,104.72,104.72,104.72,104.72,3
20260804,0131,104.71,104.72,104.71,104.72,6
20260804,0134,104.72,104.72,104.72,104.72,2
20260804,0144,104.72,104.72,104.72,104.72,5
20260804,0148,104.74,104.74,104.74,104.74,1
20260804,0150,104.72,104.72,104.72,104.72,9
20260804,0152,104.72,104.72,104.72,104.72,1
20260804,0155,104.73,104.73,104.73,104.73,1
20260804,0210,104.74,104.74,104.74,104.74,1
20260804,0227,104.73,104.73,104.73,104.73,5
20260804,0231,104.72,104.72,104.72,104.72,4
20260804,0235,104.72,104.72,104.72,104.72,3
20260804,0245,104.73,104.73,104.73,104.73,2
20260804,0248,104.73,104.73,104.73,104.73,3
20260804,0249,104.74,104.74,104.74,104.74,3
20260804,0250,104.75,104.75,104.75,104.75,3
20260804,0251,104.75,104.75,104.75,104.75,5
20260804,0300,104.72,104.72,104.72,104.72,1
20260804,0303,104.73,104.73,104.73,104.73,4
20260804,0310,104.72,104.72,104.72,104.72,2
20260804,0323,104.72,104.72,104.72,104.72,2
20260804,0324,104.71,104.71,104.71,104.71,4
20260804,0332,104.70,104.70,104.70,104.70,4
20260804,0333,104.68,104.71,104.68,104.71,3
20260804,0355,104.71,104.72,104.71,104.72,8
20260804,0359,104.72,104.73,104.72,104.73,9
20260804,0401,104.72,104.72,104.72,104.72,1
20260804,0404,104.70,104.71,104.70,104.71,9
20260804,0510,104.69,104.69,104.69,104.69,8
20260804,0514,104.68,104.68,104.68,104.68,2
20260804,0516,104.68,104.68,104.68,104.68,4
20260804,0527,104.69,104.69,104.69,104.69,4
20260804,0536,104.70,104.70,104.70,104.70,1
20260804,0538,104.69,104.69,104.69,104.69,3
20260804,0544,104.70,104.74,104.70,104.72,6
20260804,0545,104.75,104.77,104.75,104.76,6
20260804,0547,104.75,104.75,104.75,104.75,5
20260804,0620,104.76,104.76,104.76,104.76,2
20260804,0627,104.75,104.75,104.75,104.75,2
20260804,0641,104.75,104.75,104.75,104.75,2
20260804,0643,104.76,104.76,104.76,104.76,2
20260804,0645,104.77,104.77,104.77,104.77,3
20260804,0650,104.75,104.76,104.75,104.76,34
20260804,0651,104.77,104.79,104.77,104.79,7
20260804,0652,104.80,104.80,104.80,104.80,1
20260804,0656,104.79,104.79,104.79,104.79,1
20260804,0657,104.83,104.84,104.83,104.84,15
20260804,0704,104.84,104.84,104.84,104.84,4
20260804,0706,104.85,104.85,104.85,104.85,10
20260804,0707,104.85,104.85,104.84,104.84,14
20260804,0708,104.82,104.82,104.82,104.82,3
20260804,0710,104.80,104.80,104.80,104.80,2
20260804,0712,104.80,104.81,104.80,104.81,5
20260804,0713,104.81,104.81,104.81,104.81,1
20260804,0724,104.81,104.81,104.81,104.81,1
20260804,0738,104.85,104.85,104.85,104.85,6
20260804,0748,104.88,104.88,104.88,104.88,1
20260804,0759,104.88,104.88,104.87,104.87,18
20260804,0802,104.86,104.86,104.86,104.86,8
20260804,0815,104.87,104.87,104.87,104.87,4
20260804,0820,104.87,104.89,104.87,104.89,6
20260804,0831,105.02,105.02,104.99,105.01,16
20260804,0833,105.02,105.02,105.02,105.02,5
20260804,0834,105.02,105.02,105.02,105.02,1
20260804,0835,105.05,105.05,105.04,105.04,6
20260804,0839,105.05,105.06,105.05,105.06,6
20260804,0846,105.04,105.04,105.03,105.03,11
20260804,0852,105.10,105.10,105.10,105.10,5
20260804,0856,105.08,105.08,105.08,105.08,4
20260804,0900,105.07,105.07,105.07,105.07,2
20260804,0903,105.05,105.05,105.02,105.02,27
20260804,0906,105.07,105.07,105.07,105.07,2
20260804,0909,105.05,105.05,105.05,105.05,1
20260804,0913,105.05,105.05,105.05,105.05,6
20260804,0921,105.00,105.00,105.00,105.00,1
20260804,0930,104.96,104.96,104.96,104.96,5
20260804,0934,104.96,104.96,104.96,104.96,1
20260804,0935,104.96,104.96,104.96,104.96,1
20260804,0938,104.99,104.99,104.99,104.99,1
20260804,0941,104.95,104.95,104.95,104.95,1
20260804,1007,104.98,104.98,104.98,104.98,1
20260804,1031,104.97,104.97,104.97,104.97,5
20260804,1047,105.00,105.00,105.00,105.00,125
20260804,1058,105.01,105.01,105.01,105.01,5
20260804,1103,105.01,105.01,105.01,105.01,13
20260804,1112,105.03,105.04,105.03,105.04,26
20260804,1113,105.05,105.05,105.05,105.05,21
20260804,1114,105.05,105.07,105.05,105.07,9
20260804,1137,105.04,105.04,105.04,105.04,1
20260804,1158,105.04,105.04,105.04,105.04,5
20260804,1211,105.06,105.06,105.06,105.06,5
20260804,1251,105.04,105.04,105.04,105.04,3
20260804,1304,104.99,104.99,104.99,104.99,3
20260804,1359,105.03,105.03,105.03,105.03,0
20260804,1403,105.03,105.03,105.03,105.03,5
20260804,1456,105.06,105.06,105.06,105.06,3
20260804,2231,105.24,105.24,105.23,105.23,2
20260804,2236,105.21,105.21,105.21,105.21,3
20260804,2240,105.20,105.20,105.20,105.20,8
20260804,2252,105.08,105.08,105.08,105.08,19
20260804,2324,105.15,105.15,105.15,105.15,3
20260804,2325,105.16,105.16,105.16,105.16,10
20260804,2328,105.16,105.16,105.16,105.16,8
20260805,0004,105.05,105.05,105.03,105.03,12
20260805,0008,105.02,105.02,105.02,105.02,5
20260805,0015,105.03,105.03,105.03,105.03,5
20260805,0016,105.03,105.03,105.03,105.03,6
20260805,0028,105.07,105.07,105.07,105.07,5
20260805,0100,105.07,105.07,105.07,105.07,3
20260805,0126,105.00,105.00,105.00,105.00,3
20260805,0130,105.01,105.01,105.01,105.01,1
20260805,0135,105.01,105.01,105.01,105.01,1
20260805,0159,105.06,105.06,105.06,105.06,1
20260805,0201,105.07,105.07,105.07,105.07,1
20260805,0203,105.06,105.06,105.06,105.06,4
20260805,0207,104.99,104.99,104.99,104.99,4
20260805,0209,104.97,104.97,104.97,104.97,3
20260805,0239,104.93,104.93,104.93,104.93,1
20260805,0256,104.91,104.91,104.91,104.91,1
20260805,0302,104.94,104.94,104.94,104.94,1
20260805,0342,104.94,104.94,104.94,104.94,3
20260805,0345,104.91,104.91,104.90,104.91,14
20260805,0349,104.91,104.91,104.91,104.91,2
20260805,0407,104.95,104.95,104.95,104.95,1
20260805,0408,104.97,104.97,104.97,104.97,1
20260805,0417,105.00,105.00,105.00,105.00,3
20260805,0456,104.97,104.97,104.97,104.97,3
20260805,0516,104.96,104.96,104.96,104.96,3
20260805,0535,104.95,104.96,104.95,104.96,5
20260805,0537,104.97,104.97,104.97,104.97,6
20260805,0627,105.06,105.06,105.06,105.06,1
20260805,0740,105.07,105.07,105.07,105.07,4
20260805,0741,105.07,105.07,105.07,105.07,4
20260805,0749,105.05,105.05,105.05,105.05,1
20260805,0817,105.08,105.08,105.08,105.08,2
20260805,0831,105.10,105.12,105.10,105.11,21
20260805,0835,105.10,105.10,105.10,105.10,5
20260805,0839,105.09,105.10,105.09,105.10,4
20260805,0855,105.10,105.10,105.10,105.10,8
20260805,0900,105.09,105.09,105.09,105.09,1
20260805,0901,105.10,105.11,105.10,105.11,8
20260805,0903,105.11,105.11,105.11,105.11,2
20260805,0931,105.12,105.12,105.12,105.12,2
20260805,0932,105.12,105.12,105.11,105.11,24
20260805,0933,105.12,105.12,105.12,105.12,2
20260805,0934,105.12,105.12,105.10,105.10,11
20260805,1021,105.11,105.11,105.11,105.11,1
20260805,1101,105.08,105.08,105.08,105.08,3
20260805,1102,105.09,105.09,105.08,105.08,4
20260805,1104,105.06,105.06,105.06,105.06,3
20260805,1111,105.08,105.08,105.08,105.08,19
20260805,1116,105.07,105.07,105.07,105.07,3
20260805,1122,105.08,105.08,105.08,105.08,3
20260805,1123,105.09,105.09,105.09,105.09,5
20260805,1128,105.07,105.07,105.07,105.07,1
20260805,1146,105.08,105.08,105.08,105.08,3
20260805,1155,105.08,105.08,105.08,105.08,3
20260805,1200,105.10,105.10,105.10,105.10,3
20260805,1202,105.09,105.09,105.09,105.09,1
20260805,1359,105.07,105.07,105.07,105.07,0
20260805,1400,105.08,105.08,105.08,105.08,1
20260805,1433,105.07,105.07,105.07,105.07,19
20260805,2222,105.02,105.03,105.02,105.03,18
20260805,2226,104.99,105.00,104.99,105.00,17
20260805,2228,104.98,104.98,104.98,104.98,3
20260805,2229,104.98,104.98,104.98,104.98,2
20260805,2230,105.00,105.00,105.00,105.00,1
20260805,2240,104.96,104.96,104.96,104.96,2
20260805,2306,105.00,105.00,105.00,105.00,1
20260805,2351,104.96,104.96,104.96,104.96,17
20260806,0028,104.96,104.96,104.96,104.96,3
20260806,0036,104.97,104.98,104.97,104.98,2
20260806,0046,104.96,104.96,104.96,104.96,19
20260806,0102,104.93,104.93,104.93,104.93,1
20260806,0103,104.92,104.92,104.92,104.92,3
20260806,0104,104.92,104.92,104.92,104.92,1
20260806,0113,104.90,104.90,104.90,104.90,1
20260806,0118,104.90,104.90,104.90,104.90,1
20260806,0150,104.87,104.87,104.87,104.87,3
20260806,0153,104.87,104.87,104.87,104.87,4
20260806,0158,104.88,104.88,104.88,104.88,3
20260806,0208,104.89,104.89,104.89,104.89,4
20260806,0212,104.90,104.90,104.90,104.90,3
20260806,0216,104.90,104.90,104.90,104.90,1
20260806,0239,104.88,104.88,104.88,104.88,1
20260806,0240,104.90,104.90,104.90,104.90,2
20260806,0241,104.90,104.90,104.90,104.90,1
20260806,0244,104.89,104.89,104.89,104.89,1
20260806,0309,104.91,104.91,104.91,104.91,4
20260806,0314,104.90,104.90,104.90,104.90,5
20260806,0330,104.91,104.91,104.91,104.91,9
20260806,0335,104.94,104.94,104.94,104.94,11
20260806,0339,104.91,104.91,104.91,104.91,1
20260806,0349,104.94,104.94,104.94,104.94,4
20260806,0350,104.95,104.95,104.95,104.95,4
20260806,0352,104.96,104.96,104.96,104.96,3
20260806,0353,104.97,104.97,104.97,104.97,3
20260806,0354,104.96,104.96,104.96,104.96,1
20260806,0356,104.96,104.96,104.96,104.96,1
20260806,0400,104.95,104.95,104.95,104.95,1
20260806,0402,104.96,104.96,104.96,104.96,8
20260806,0404,104.95,104.95,104.95,104.95,5
20260806,0413,104.93,104.93,104.93,104.93,1
20260806,0418,104.92,104.92,104.92,104.92,5
20260806,0421,104.94,104.94,104.94,104.94,3
20260806,0431,104.91,104.91,104.91,104.91,4
20260806,0432,104.91,104.91,104.91,104.91,1
20260806,0444,104.91,104.91,104.91,104.91,4
20260806,0446,104.89,104.89,104.89,104.89,5
20260806,0457,104.90,104.90,104.90,104.90,5
20260806,0458,104.90,104.90,104.90,104.90,5
20260806,0459,104.90,104.90,104.90,104.90,33
20260806,0506,104.87,104.87,104.87,104.87,1
20260806,0519,104.88,104.88,104.88,104.88,6
20260806,0524,104.86,104.86,104.86,104.86,1
20260806,0534,104.87,104.87,104.87,104.87,2
20260806,0546,104.88,104.88,104.88,104.88,3
20260806,0611,104.89,104.89,104.89,104.89,2
20260806,0627,104.87,104.87,104.87,104.87,3
20260806,0640,104.90,104.90,104.90,104.90,1
20260806,0644,104.90,104.90,104.90,104.90,1
20260806,0707,104.89,104.89,104.89,104.89,1
20260806,0708,104.87,104.87,104.87,104.87,2
20260806,0720,104.92,104.92,104.91,104.91,2
20260806,0740,104.93,104.93,104.93,104.93,1
20260806,1021,104.82,104.82,104.82,104.82,1
20260806,1023,104.83,104.83,104.83,104.83,1
20260806,1031,104.85,104.85,104.85,104.85,1
20260806,1036,104.85,104.85,104.85,104.85,1
20260806,1039,104.84,104.84,104.84,104.84,1
20260806,1043,104.83,104.83,104.83,104.83,5
20260806,1044,104.83,104.83,104.83,104.83,1
20260806,1048,104.84,104.84,104.84,104.84,1
20260806,1049,104.84,104.84,104.84,104.84,5
20260806,1055,104.78,104.78,104.78,104.78,1
20260806,1056,104.78,104.78,104.78,104.78,1
20260806,1109,104.79,104.79,104.79,104.79,1
20260806,1110,104.80,104.80,104.80,104.80,1
20260806,1124,104.77,104.77,104.77,104.77,1
20260806,1147,104.78,104.78,104.78,104.78,1
20260806,1248,104.81,104.81,104.81,104.81,5
20260806,1253,104.83,104.83,104.83,104.83,1
20260806,1254,104.82,104.82,104.82,104.82,5
20260806,1259,104.81,104.81,104.81,104.81,3
20260806,1359,104.82,104.82,104.82,104.82,0
20260806,1424,104.82,104.82,104.82,104.82,5
20260806,1442,104.79,104.79,104.79,104.79,1
20260806,1449,104.78,104.78,104.78,104.78,2
20260806,2007,104.68,104.68,104.68,104.68,1
20260806,2048,104.68,104.68,104.68,104.68,2
20260806,2227,104.81,104.83,104.81,104.83,11
20260806,2228,104.80,104.80,104.80,104.80,2
20260806,2230,104.85,104.85,104.85,104.85,1
20260806,2232,104.88,104.88,104.88,104.88,5
20260806,2237,104.84,104.84,104.84,104.84,1
20260806,2247,104.83,104.83,104.83,104.83,5
20260806,2257,104.84,104.84,104.84,104.84,5
20260806,2258,104.85,104.85,104.85,104.85,10
20260806,2318,104.84,104.86,104.84,104.86,3
20260806,2319,104.87,104.87,104.87,104.87,2
20260806,2320,104.87,104.87,104.87,104.87,1
20260806,2325,104.87,104.87,104.87,104.87,3
20260806,2356,104.86,104.86,104.86,104.86,1
20260806,2357,104.86,104.86,104.86,104.86,1
20260807,0019,104.91,104.91,104.90,104.90,2
20260807,0020,104.89,104.89,104.89,104.89,5
20260807,0026,104.88,104.88,104.86,104.86,7
20260807,0028,104.86,104.86,104.86,104.86,1
20260807,0104,104.90,104.90,104.90,104.90,2
20260807,0113,104.90,104.92,104.90,104.92,3
20260807,0114,104.91,104.91,104.91,104.91,1
20260807,0116,104.91,104.91,104.91,104.91,5
20260807,0119,104.97,104.97,104.96,104.96,18
20260807,0120,104.95,104.95,104.95,104.95,5
20260807,0128,104.97,104.97,104.97,104.97,3
20260807,0131,104.97,104.97,104.97,104.97,5
20260807,0146,104.91,104.91,104.91,104.91,2
20260807,0152,104.91,104.91,104.91,104.91,4
20260807,0153,104.92,104.92,104.92,104.92,5
20260807,0200,104.91,104.91,104.91,104.91,1
20260807,0204,104.92,104.92,104.92,104.92,1
20260807,0317,104.90,104.90,104.89,104.89,6
20260807,0322,104.87,104.87,104.87,104.87,1
20260807,0346,104.89,104.89,104.89,104.89,3
20260807,0400,104.89,104.90,104.89,104.90,6
20260807,0405,104.88,104.88,104.88,104.88,1
20260807,0437,104.92,104.92,104.92,104.92,1
20260807,0439,104.93,104.93,104.93,104.93,3
20260807,0446,104.95,104.95,104.95,104.95,1
20260807,0450,104.94,104.94,104.94,104.94,1
20260807,0459,104.98,104.98,104.98,104.98,5
20260807,0504,104.98,104.98,104.96,104.96,2
20260807,0520,104.97,104.97,104.97,104.97,6
20260807,0521,104.97,104.97,104.96,104.96,6
20260807,0523,104.97,104.97,104.97,104.97,10
20260807,0524,104.96,104.96,104.96,104.96,3
20260807,0534,104.97,104.97,104.97,104.97,18
20260807,0535,104.97,104.97,104.97,104.97,1
20260807,0557,104.99,105.00,104.99,105.00,4
20260807,0600,105.00,105.00,104.99,104.99,18
20260807,0602,105.01,105.01,105.01,105.01,10
20260807,0603,105.02,105.02,105.02,105.02,10
20260807,0604,105.02,105.02,105.02,105.02,10
20260807,0605,105.03,105.03,105.03,105.03,10
20260807,0609,105.03,105.03,105.03,105.03,1
20260807,0627,104.94,104.95,104.94,104.94,25
20260807,0631,105.00,105.00,105.00,105.00,2
20260807,0652,104.96,104.96,104.96,104.96,5
20260807,0657,104.94,104.94,104.94,104.94,2
20260807,0658,104.95,104.95,104.95,104.95,5
20260807,0700,104.95,104.95,104.95,104.95,1
20260807,0708,104.95,104.95,104.95,104.95,3
20260807,0713,104.97,104.97,104.97,104.97,3
20260807,0728,104.96,104.96,104.96,104.96,3
20260807,0730,105.04,105.12,105.04,105.11,11
20260807,0731,105.10,105.10,105.10,105.10,1
20260807,0734,105.09,105.09,105.09,105.09,2
20260807,0735,105.11,105.11,105.11,105.11,1
20260807,0739,105.12,105.14,105.12,105.14,17
20260807,0744,105.13,105.13,105.13,105.13,3
20260807,0745,105.15,105.15,105.15,105.15,1
20260807,0756,105.13,105.13,105.13,105.13,1
20260807,0757,105.12,105.12,105.12,105.12,1
20260807,0758,105.11,105.11,105.11,105.11,1
20260807,0802,105.09,105.09,105.09,105.09,1
20260807,0804,105.08,105.08,105.07,105.07,2
20260807,0917,105.00,105.01,105.00,105.01,2
20260807,0940,105.04,105.04,105.04,105.04,1
20260807,0948,105.02,105.02,105.01,105.01,6
20260807,1041,104.99,104.99,104.99,104.99,1
20260807,1052,104.99,104.99,104.99,104.99,1
20260807,1120,104.97,104.97,104.97,104.97,1
20260807,1134,104.96,104.97,104.96,104.97,39
20260807,1145,104.99,104.99,104.99,104.99,5
20260807,1203,104.97,104.98,104.97,104.98,5
20260807,1329,104.99,104.99,104.99,104.99,2
20260807,1359,104.97,104.97,104.97,104.97,0
20260807,1400,104.99,104.99,104.99,104.99,3
20260807,1444,105.01,105.03,105.01,105.03,2
20260807,1544,104.88,104.88,104.88,104.88,1
20260807,1545,104.85,104.85,104.85,104.85,1
20260809,2238,104.94,104.94,104.94,104.94,5
20260809,2239,104.93,104.93,104.93,104.93,10
20260809,2247,104.89,104.90,104.89,104.90,10
20260809,2249,104.88,104.89,104.88,104.89,7
20260809,2250,104.88,104.88,104.88,104.88,3
20260809,2251,104.89,104.89,104.89,104.89,1
20260809,2252,104.90,104.90,104.90,104.90,8
20260809,2259,104.88,104.88,104.88,104.88,1
20260809,2305,104.92,104.92,104.91,104.91,30
20260809,2320,104.91,104.91,104.91,104.91,5
20260809,2353,104.92,104.92,104.92,104.92,4
20260810,0023,104.92,104.92,104.92,104.92,2
20260810,0027,104.92,104.92,104.92,104.92,4
20260810,0050,104.90,104.90,104.90,104.90,3
20260810,0100,104.92,104.92,104.92,104.92,10
20260810,0103,104.89,104.89,104.89,104.89,1
20260810,0107,104.89,104.89,104.89,104.89,5
20260810,0114,104.90,104.90,104.90,104.90,5
20260810,0130,104.92,104.92,104.92,104.92,5
20260810,0131,104.92,104.92,104.92,104.92,5
20260810,0138,104.92,104.92,104.92,104.92,5
20260810,0143,104.93,104.93,104.93,104.93,2
20260810,0158,104.93,104.93,104.93,104.93,23
20260810,0159,104.93,104.94,104.93,104.93,9
20260810,0201,104.93,104.93,104.93,104.93,5
20260810,0203,104.91,104.91,104.91,104.91,1
20260810,0215,104.93,104.93,104.93,104.93,1
20260810,0232,104.93,104.93,104.93,104.93,1
20260810,0239,104.94,104.94,104.94,104.94,1
20260810,0242,104.95,104.95,104.95,104.95,1
20260810,0244,104.94,104.94,104.94,104.94,3
20260810,0245,104.97,104.97,104.97,104.97,5
20260810,0248,104.95,104.95,104.95,104.95,1
20260810,0318,104.92,104.92,104.92,104.92,1
20260810,0333,104.89,104.89,104.89,104.89,2
20260810,0347,104.89,104.89,104.89,104.89,5
20260810,0359,104.88,104.88,104.88,104.88,1
20260810,0450,104.88,104.88,104.88,104.88,2
20260810,0453,104.90,104.90,104.90,104.90,1
20260810,0459,104.88,104.88,104.88,104.88,1
20260810,0627,104.87,104.87,104.87,104.87,2
20260810,0707,104.88,104.88,104.88,104.88,4
20260810,0744,104.86,104.86,104.86,104.86,1
20260810,0822,104.84,104.84,104.84,104.84,3
20260810,0825,104.84,104.84,104.84,104.84,4
20260810,0827,104.85,104.85,104.85,104.85,5
20260810,0828,104.85,104.85,104.85,104.85,3
20260810,0835,104.85,104.85,104.85,104.85,4
20260810,0836,104.86,104.86,104.86,104.86,8
20260810,0837,104.86,104.86,104.85,104.85,10
20260810,0842,104.84,104.84,104.84,104.84,1
20260810,0857,104.82,104.82,104.82,104.82,3
20260810,0858,104.82,104.82,104.82,104.82,4
20260810,0942,104.80,104.81,104.80,104.81,2
20260810,0943,104.81,104.81,104.81,104.81,1
20260810,0959,104.81,104.81,104.81,104.81,3
20260810,1034,104.78,104.78,104.78,104.78,1
20260810,1048,104.78,104.78,104.78,104.78,1
20260810,1131,104.78,104.78,104.77,104.77,6
20260810,1359,104.78,104.78,104.78,104.78,0
20260810,1400,104.77,104.77,104.77,104.77,2
20260810,1450,104.77,104.77,104.77,104.77,1
20260810,2224,104.75,104.75,104.75,104.75,3
20260810,2225,104.74,104.74,104.74,104.74,5
20260811,0022,104.74,104.74,104.74,104.74,2
20260811,0023,104.74,104.74,104.74,104.74,5
20260811,0101,104.74,104.74,104.74,104.74,1
20260811,0109,104.72,104.72,104.71,104.71,3
20260811,0120,104.72,104.72,104.72,104.72,3
20260811,0131,104.68,104.68,104.68,104.68,1
20260811,0133,104.69,104.69,104.69,104.69,7
20260811,0151,104.70,104.70,104.70,104.70,4
20260811,0202,104.70,104.70,104.70,104.70,3
20260811,0204,104.70,104.70,104.70,104.70,2
20260811,0205,104.71,104.71,104.71,104.71,4
20260811,0218,104.70,104.70,104.70,104.70,1
20260811,0221,104.70,104.70,104.70,104.70,6
20260811,0223,104.69,104.69,104.69,104.69,5
20260811,0229,104.70,104.70,104.70,104.70,3
20260811,0250,104.71,104.71,104.71,104.71,1
20260811,0254,104.71,104.71,104.71,104.71,1
20260811,0255,104.72,104.72,104.72,104.72,2
20260811,0303,104.72,104.72,104.72,104.72,1
20260811,0307,104.71,104.71,104.71,104.71,5
20260811,0310,104.72,104.72,104.72,104.72,4
20260811,0313,104.71,104.71,104.71,104.71,1
20260811,0319,104.71,104.71,104.71,104.71,3
20260811,0320,104.69,104.69,104.69,104.69,1
20260811,0323,104.72,104.72,104.72,104.72,1
20260811,0339,104.72,104.72,104.72,104.72,2
20260811,0342,104.73,104.73,104.73,104.73,1
20260811,0436,104.72,104.72,104.72,104.72,1
20260811,0504,104.69,104.69,104.69,104.69,3
20260811,0510,104.68,104.68,104.68,104.68,1
20260811,0523,104.72,104.72,104.72,104.72,1
20260811,0527,104.77,104.77,104.77,104.77,1
20260811,0530,104.76,104.76,104.76,104.76,1
20260811,0531,104.76,104.76,104.76,104.76,1
20260811,0601,104.76,104.78,104.76,104.78,18
20260811,0617,104.80,104.80,104.80,104.80,5
20260811,0619,104.80,104.80,104.79,104.79,6
20260811,0621,104.77,104.77,104.77,104.77,7
20260811,0623,104.77,104.77,104.77,104.77,2
20260811,0624,104.77,104.77,104.77,104.77,4
20260811,0627,104.77,104.77,104.77,104.77,2
20260811,0706,104.79,104.79,104.79,104.79,1
20260811,0716,104.80,104.80,104.80,104.80,3
20260811,0722,104.79,104.79,104.79,104.79,7
20260811,0726,104.77,104.77,104.77,104.77,1
20260811,0745,104.80,104.80,104.80,104.80,1
20260811,0755,104.79,104.79,104.79,104.79,1
20260811,0855,104.77,104.77,104.77,104.77,2
20260811,0916,104.79,104.79,104.79,104.79,2
20260811,0952,104.79,104.79,104.79,104.79,1
20260811,0953,104.79,104.79,104.78,104.78,19
20260811,1019,104.77,104.77,104.77,104.77,1
20260811,1034,104.75,104.75,104.75,104.75,5
20260811,1040,104.75,104.75,104.75,104.75,1
20260811,1041,104.73,104.73,104.73,104.73,1
20260811,1359,104.77,104.77,104.77,104.77,4
20260811,1440,104.76,104.76,104.76,104.76,1
20260811,2221,104.73,104.73,104.73,104.73,2
20260811,2236,104.72,104.72,104.72,104.72,10
20260811,2258,104.73,104.73,104.73,104.73,1
20260811,2303,104.72,104.72,104.72,104.72,19
20260812,0023,104.70,104.70,104.68,104.68,5
20260812,0025,104.72,104.72,104.72,104.72,3
20260812,0109,104.71,104.71,104.71,104.71,1
20260812,0126,104.72,104.72,104.72,104.72,4
20260812,0137,104.75,104.75,104.75,104.75,4
20260812,0139,104.75,104.75,104.75,104.75,5
20260812,0150,104.76,104.76,104.76,104.76,5
20260812,0151,104.77,104.77,104.76,104.77,3
20260812,0156,104.77,104.77,104.77,104.77,5
20260812,0159,104.75,104.75,104.75,104.75,1
20260812,0258,104.75,104.75,104.75,104.75,3
20260812,0301,104.77,104.77,104.77,104.77,5
20260812,0305,104.75,104.75,104.75,104.75,1
20260812,0406,104.77,104.77,104.77,104.77,10
20260812,0411,104.79,104.79,104.79,104.79,5
20260812,0412,104.79,104.79,104.79,104.79,2
20260812,0422,104.80,104.80,104.80,104.80,11
20260812,0423,104.84,104.90,104.84,104.90,14
20260812,0424,104.92,104.96,104.91,104.92,23
20260812,0426,104.85,104.85,104.85,104.85,2
20260812,0428,104.85,104.85,104.85,104.85,3
20260812,0429,104.86,104.86,104.86,104.86,1
20260812,0433,104.87,104.87,104.87,104.87,1
20260812,0440,104.84,104.86,104.83,104.84,7
20260812,0443,104.83,104.83,104.83,104.83,1
20260812,0447,104.84,104.84,104.84,104.84,5
20260812,0450,104.84,104.84,104.84,104.84,2
20260812,0451,104.84,104.84,104.84,104.84,2
20260812,0456,104.79,104.79,104.79,104.79,1
20260812,0459,104.81,104.81,104.81,104.81,1
20260812,0504,104.81,104.81,104.81,104.81,5
20260812,0510,104.81,104.81,104.81,104.81,1
20260812,0515,104.80,104.80,104.79,104.79,2
20260812,0522,104.81,104.81,104.81,104.81,3
20260812,0526,104.82,104.82,104.82,104.82,2
20260812,0527,104.82,104.82,104.82,104.82,3
20260812,0531,104.79,104.79,104.79,104.79,1
20260812,0537,104.81,104.81,104.81,104.81,7
20260812,0548,104.78,104.78,104.78,104.78,6
20260812,0549,104.77,104.77,104.77,104.77,2
20260812,0627,104.80,104.80,104.80,104.80,1
20260812,0733,104.82,104.83,104.82,104.83,4
20260812,0747,104.81,104.81,104.81,104.81,1
20260812,0756,104.84,104.84,104.84,104.84,3
20260812,0804,104.86,104.86,104.86,104.86,1
20260812,0931,104.77,104.77,104.76,104.76,9
20260812,1018,104.75,104.75,104.75,104.75,1
20260812,1029,104.74,104.74,104.74,104.74,1
20260812,1051,104.73,104.73,104.73,104.73,1
20260812,1134,104.73,104.73,104.73,104.73,1
20260812,1359,104.72,104.72,104.72,104.72,0
20260812,1406,104.73,104.73,104.73,104.73,1
20260812,1450,104.73,104.73,104.73,104.73,1
20260812,2223,104.73,104.73,104.73,104.73,5
20260812,2224,104.75,104.80,104.75,104.80,39
20260812,2225,104.79,104.79,104.78,104.78,10
20260812,2230,104.79,104.79,104.79,104.79,2
20260812,2231,104.80,104.80,104.80,104.80,2
20260813,0024,104.82,104.82,104.82,104.82,1
20260813,0039,104.81,104.81,104.81,104.81,19
20260813,0041,104.81,104.81,104.81,104.81,1
20260813,0048,104.81,104.81,104.81,104.81,5
20260813,0100,104.79,104.79,104.79,104.79,2
20260813,0104,104.77,104.77,104.77,104.77,1
20260813,0109,104.77,104.77,104.77,104.77,4
20260813,0119,104.77,104.77,104.77,104.77,6
20260813,0155,104.72,104.72,104.72,104.72,5
20260813,0159,104.73,104.73,104.73,104.73,1
20260813,0203,104.73,104.73,104.73,104.73,1
20260813,0241,104.75,104.75,104.75,104.75,2
20260813,0257,104.74,104.74,104.74,104.74,1
20260813,0440,104.72,104.72,104.72,104.72,2
20260813,0442,104.71,104.72,104.71,104.72,7
20260813,0502,104.68,104.68,104.68,104.68,1
20260813,0506,104.68,104.68,104.68,104.68,5
20260813,0627,104.72,104.72,104.72,104.72,2
20260813,0730,104.75,104.75,104.75,104.75,5
20260813,0731,104.74,104.74,104.73,104.73,6
20260813,0732,104.73,104.73,104.73,104.73,2
20260813,0737,104.75,104.75,104.75,104.75,10
20260813,0748,104.76,104.76,104.76,104.76,2
20260813,0802,104.76,104.76,104.76,104.76,5
20260813,0824,104.77,104.77,104.77,104.77,4
20260813,0825,104.76,104.76,104.76,104.76,1
20260813,0841,104.76,104.76,104.76,104.76,5
20260813,0857,104.78,104.78,104.78,104.78,1
20260813,0912,104.81,104.81,104.81,104.81,3
20260813,0928,104.79,104.79,104.79,104.79,3
20260813,0930,104.77,104.77,104.77,104.77,15
20260813,0932,104.78,104.78,104.78,104.78,1
20260813,1005,104.77,104.77,104.77,104.77,2
20260813,1019,104.69,104.69,104.69,104.69,5
20260813,1020,104.71,104.71,104.71,104.71,5
20260813,1027,104.69,104.69,104.69,104.69,5
20260813,1101,104.72,104.72,104.72,104.72,5
20260813,1110,104.72,104.72,104.72,104.72,3
20260813,1112,104.72,104.72,104.72,104.72,1
20260813,1116,104.71,104.71,104.71,104.71,3
20260813,1141,104.72,104.72,104.72,104.72,1
20260813,1305,104.71,104.71,104.71,104.71,1
20260813,1359,104.74,104.74,104.74,104.74,0
20260813,1400,104.73,104.73,104.73,104.73,2
20260813,1444,104.74,104.74,104.74,104.74,1
20260813,1456,104.73,104.73,104.73,104.73,1
20260813,2221,104.77,104.77,104.77,104.77,1
20260813,2224,104.76,104.76,104.76,104.76,10
20260813,2225,104.75,104.75,104.75,104.75,5
20260813,2232,104.75,104.75,104.75,104.75,5
20260813,2320,104.75,104.75,104.75,104.75,4
20260813,2327,104.75,104.75,104.75,104.75,6
20260814,0022,104.77,104.77,104.77,104.77,5
20260814,0030,104.76,104.76,104.75,104.76,11
20260814,0040,104.75,104.75,104.75,104.75,5
20260814,0104,104.72,104.72,104.72,104.72,2
20260814,0206,104.70,104.70,104.70,104.70,8
20260814,0214,104.69,104.69,104.69,104.69,6
20260814,0221,104.70,104.70,104.70,104.70,1
20260814,0245,104.71,104.71,104.70,104.70,3
20260814,0300,104.71,104.71,104.71,104.71,3
20260814,0305,104.70,104.70,104.70,104.70,5
20260814,0326,104.70,104.70,104.70,104.70,3
20260814,0338,104.72,104.72,104.72,104.72,3
20260814,0400,104.70,104.70,104.70,104.70,3
20260814,0408,104.70,104.71,104.70,104.70,9
20260814,0441,104.70,104.70,104.70,104.70,1
20260814,0443,104.71,104.72,104.71,104.71,17
20260814,0445,104.70,104.70,104.70,104.70,1
20260814,0500,104.69,104.69,104.69,104.69,1
20260814,0505,104.73,104.73,104.73,104.73,2
20260814,0509,104.73,104.73,104.73,104.73,2
20260814,0627,104.73,104.73,104.73,104.73,2
20260814,0713,104.72,104.72,104.72,104.72,2
20260814,0736,104.75,104.75,104.75,104.75,3
20260814,0756,104.65,104.65,104.65,104.65,1
20260814,0758,104.63,104.63,104.62,104.62,15
20260814,0759,104.63,104.63,104.63,104.63,5
20260814,0800,104.63,104.65,104.63,104.65,11
20260814,0805,104.62,104.62,104.62,104.62,1
20260814,0822,104.62,104.62,104.62,104.62,1
20260814,0828,104.64,104.64,104.64,104.64,1
20260814,0856,104.59,104.59,104.59,104.59,1
20260814,0903,104.58,104.58,104.58,104.58,1
20260814,0904,104.59,104.59,104.59,104.59,2
20260814,0910,104.60,104.60,104.60,104.60,10
20260814,0916,104.60,104.60,104.60,104.60,1
20260814,0925,104.56,104.58,104.56,104.56,8
20260814,0929,104.54,104.54,104.54,104.54,4
20260814,0930,104.54,104.54,104.54,104.54,1
20260814,0934,104.51,104.51,104.51,104.51,6
20260814,0942,104.50,104.50,104.50,104.50,5
20260814,0943,104.50,104.51,104.50,104.51,6
20260814,0945,104.51,104.51,104.51,104.51,1
20260814,0948,104.50,104.50,104.50,104.50,1
20260814,0955,104.51,104.51,104.51,104.51,1
20260814,1003,104.51,104.51,104.51,104.51,9
20260814,1009,104.49,104.49,104.49,104.49,11
20260814,1030,104.50,104.50,104.50,104.50,1
20260814,1040,104.50,104.50,104.50,104.50,1
20260814,1106,104.51,104.51,104.51,104.51,5
20260814,1203,104.50,104.50,104.50,104.50,10
20260814,1220,104.48,104.48,104.48,104.48,1
20260814,1359,104.49,104.49,104.49,104.49,0
20260814,1400,104.47,104.47,104.47,104.47,2
20260814,1405,104.47,104.47,104.47,104.47,1
20260814,1535,104.54,104.54,104.54,104.54,1
20260816,2205,104.56,104.56,104.56,104.56,1
20260816,2221,104.55,104.55,104.55,104.55,3
20260816,2222,104.58,104.64,104.58,104.64,21
20260816,2223,104.62,104.62,104.62,104.62,5
20260816,2229,104.63,104.65,104.63,104.65,8
20260816,2230,104.64,104.64,104.63,104.63,21
20260816,2231,104.60,104.60,104.60,104.60,4
20260816,2232,104.61,104.61,104.61,104.61,2
20260816,2233,104.60,104.60,104.60,104.60,3
20260816,2237,104.58,104.58,104.56,104.58,31
20260816,2240,104.53,104.53,104.53,104.53,2
20260816,2249,104.55,104.55,104.55,104.55,3
20260816,2250,104.53,104.53,104.52,104.52,14
20260816,2254,104.53,104.53,104.53,104.53,2
20260816,2300,104.54,104.54,104.54,104.54,5
20260816,2311,104.53,104.54,104.53,104.54,6
20260816,2317,104.54,104.54,104.54,104.54,3
20260816,2319,104.54,104.54,104.53,104.53,2
20260816,2324,104.52,104.53,104.52,104.53,20
20260816,2331,104.55,104.55,104.55,104.55,5
20260817,0100,104.55,104.55,104.55,104.55,3
20260817,0103,104.55,104.55,104.55,104.55,3
20260817,0105,104.54,104.54,104.54,104.54,5
20260817,0106,104.55,104.55,104.55,104.55,8
20260817,0108,104.55,104.55,104.55,104.55,6
20260817,0113,104.56,104.56,104.56,104.56,3
20260817,0114,104.55,104.55,104.55,104.55,5
20260817,0117,104.55,104.55,104.55,104.55,1
20260817,0119,104.55,104.55,104.55,104.55,2
20260817,0122,104.54,104.54,104.54,104.54,2
20260817,0123,104.54,104.54,104.54,104.54,5
20260817,0124,104.54,104.54,104.54,104.54,2
20260817,0130,104.55,104.55,104.54,104.54,12
20260817,0153,104.55,104.55,104.55,104.55,3
20260817,0155,104.55,104.55,104.55,104.55,9
20260817,0201,104.54,104.54,104.54,104.54,1
20260817,0215,104.54,104.54,104.54,104.54,6
20260817,0218,104.55,104.55,104.55,104.55,5
20260817,0229,104.54,104.54,104.54,104.54,1
20260817,0246,104.52,104.52,104.52,104.52,1
20260817,0304,104.51,104.53,104.51,104.53,14
20260817,0331,104.53,104.53,104.53,104.53,1
20260817,0342,104.53,104.53,104.53,104.53,3
20260817,0343,104.52,104.52,104.51,104.51,3
20260817,0416,104.53,104.53,104.53,104.53,2
20260817,0503,104.51,104.51,104.51,104.51,4
20260817,0505,104.50,104.50,104.50,104.50,4
20260817,0509,104.45,104.45,104.45,104.45,8
20260817,0512,104.44,104.44,104.44,104.44,3
20260817,0529,104.48,104.51,104.48,104.51,6
20260817,0614,104.52,104.52,104.52,104.52,2
20260817,0624,104.51,104.51,104.51,104.51,1
20260817,0627,104.51,104.52,104.51,104.52,10
20260817,0658,104.52,104.52,104.52,104.52,7
20260817,0701,104.52,104.52,104.52,104.52,6
20260817,0707,104.52,104.52,104.52,104.52,3
20260817,0709,104.52,104.52,104.52,104.52,1
20260817,0714,104.51,104.51,104.51,104.51,2
20260817,0725,104.50,104.50,104.50,104.50,2
20260817,0753,104.50,104.50,104.50,104.50,2
20260817,0821,104.51,104.51,104.51,104.51,5
20260817,0824,104.51,104.51,104.51,104.51,2
20260817,0826,104.52,104.52,104.52,104.52,1
20260817,0827,104.52,104.52,104.52,104.52,2
20260817,0829,104.52,104.52,104.52,104.52,3
20260817,0831,104.52,104.52,104.52,104.52,5
20260817,0832,104.52,104.52,104.52,104.52,1
20260817,0834,104.52,104.52,104.52,104.52,5
20260817,0836,104.51,104.51,104.51,104.51,3
20260817,0840,104.51,104.51,104.51,104.51,2
20260817,0845,104.50,104.50,104.50,104.50,3
20260817,0847,104.49,104.49,104.49,104.49,1
20260817,0906,104.53,104.53,104.53,104.53,1
20260817,0921,104.54,104.54,104.54,104.54,4
20260817,0926,104.54,104.54,104.54,104.54,4
20260817,0944,104.52,104.52,104.52,104.52,1
20260817,0950,104.53,104.53,104.53,104.53,1
20260817,0954,104.52,104.52,104.52,104.52,1
20260817,0955,104.52,104.52,104.52,104.52,1
20260817,1021,104.52,104.52,104.52,104.52,5
20260817,1031,104.52,104.52,104.52,104.52,7
20260817,1049,104.51,104.51,104.51,104.51,3
20260817,1051,104.51,104.51,104.51,104.51,1
20260817,1054,104.52,104.52,104.52,104.52,2
20260817,1114,104.51,104.51,104.51,104.51,5
20260817,1118,104.51,104.51,104.51,104.51,3
20260817,1124,104.52,104.52,104.52,104.52,3
20260817,1129,104.50,104.50,104.50,104.50,4
20260817,1131,104.51,104.51,104.51,104.51,2
20260817,1135,104.51,104.51,104.51,104.51,1
20260817,1136,104.51,104.51,104.51,104.51,5
20260817,1137,104.51,104.51,104.51,104.51,5
20260817,1140,104.51,104.51,104.51,104.51,10
20260817,1141,104.51,104.51,104.51,104.51,5
20260817,1227,104.44,104.44,104.44,104.44,3
20260817,1359,104.41,104.41,104.41,104.41,0
20260817,1948,104.38,104.38,104.38,104.38,1
20260817,2220,104.42,104.42,104.42,104.42,1
20260817,2224,104.47,104.47,104.47,104.47,18
20260817,2228,104.46,104.46,104.46,104.46,2
20260817,2230,104.42,104.43,104.42,104.43,41
20260817,2231,104.44,104.44,104.44,104.44,2
20260817,2235,104.44,104.45,104.44,104.45,2
20260818,0014,104.43,104.43,104.43,104.43,1
20260818,0100,104.44,104.44,104.44,104.44,3
20260818,0102,104.45,104.45,104.45,104.45,1
20260818,0312,104.46,104.46,104.46,104.46,1
20260818,0314,104.46,104.46,104.46,104.46,1
20260818,0316,104.46,104.46,104.46,104.46,2
20260818,0321,104.46,104.46,104.46,104.46,1
20260818,0325,104.46,104.46,104.46,104.46,2
20260818,0327,104.47,104.47,104.47,104.47,1
20260818,0331,104.46,104.47,104.46,104.47,4
20260818,0334,104.46,104.46,104.46,104.46,1
20260818,0422,104.47,104.47,104.47,104.47,4
20260818,0504,104.47,104.47,104.47,104.47,1
20260818,0532,104.46,104.46,104.46,104.46,4
20260818,0534,104.46,104.46,104.46,104.46,3
20260818,0540,104.45,104.45,104.45,104.45,4
20260818,0627,104.41,104.41,104.41,104.41,2
20260818,0650,104.42,104.42,104.42,104.42,5
20260818,0716,104.43,104.43,104.43,104.43,1
20260818,0724,104.42,104.43,104.42,104.43,2
20260818,0749,104.40,104.40,104.40,104.40,1
20260818,0753,104.40,104.40,104.38,104.38,5
20260818,0803,104.38,104.38,104.38,104.38,2
20260818,0809,104.38,104.38,104.38,104.38,1
20260818,0836,104.38,104.38,104.38,104.38,5
20260818,0838,104.38,104.38,104.38,104.38,6
20260818,0843,104.38,104.38,104.38,104.38,1
20260818,0900,104.38,104.38,104.38,104.38,1
20260818,0910,104.38,104.38,104.38,104.38,2
20260818,0912,104.38,104.38,104.38,104.38,2
20260818,0938,104.39,104.39,104.39,104.39,2
20260818,0953,104.36,104.36,104.34,104.34,9
20260818,0955,104.34,104.34,104.34,104.34,1
20260818,1008,104.33,104.33,104.33,104.33,1
20260818,1025,104.28,104.28,104.28,104.28,1
20260818,1126,104.32,104.32,104.32,104.32,1
20260818,1359,104.32,104.32,104.32,104.32,0
20260818,1400,104.31,104.31,104.31,104.31,1
20260818,1514,104.32,104.32,104.32,104.32,23
20260818,2229,104.39,104.39,104.39,104.39,5
20260818,2247,104.37,104.37,104.37,104.37,18
20260818,2254,104.38,104.38,104.38,104.38,19
20260818,2258,104.40,104.40,104.40,104.40,1
20260818,2300,104.38,104.38,104.38,104.38,3
20260818,2306,104.39,104.39,104.39,104.39,1
20260818,2320,104.39,104.39,104.39,104.39,1
20260818,2324,104.37,104.37,104.37,104.37,6
20260818,2333,104.39,104.39,104.39,104.39,1
20260818,2345,104.38,104.38,104.38,104.38,1
20260818,2348,104.40,104.40,104.40,104.40,1
20260818,2350,104.42,104.42,104.42,104.42,5
20260818,2351,104.42,104.42,104.42,104.42,4
20260819,0002,104.41,104.41,104.41,104.41,1
20260819,0027,104.42,104.42,104.42,104.42,1
20260819,0148,104.42,104.42,104.42,104.42,4
20260819,0150,104.42,104.42,104.42,104.42,3
20260819,0212,104.41,104.41,104.41,104.41,1
20260819,0213,104.42,104.42,104.42,104.42,1
20260819,0214,104.41,104.41,104.41,104.41,2
20260819,0218,104.39,104.39,104.39,104.39,1
20260819,0238,104.40,104.40,104.40,104.40,1
20260819,0243,104.42,104.42,104.42,104.42,1
20260819,0247,104.43,104.43,104.43,104.43,14
20260819,0304,104.42,104.42,104.42,104.42,1
20260819,0316,104.43,104.43,104.43,104.43,1
20260819,0405,104.40,104.40,104.40,104.40,5
20260819,0408,104.38,104.38,104.38,104.38,5
20260819,0419,104.37,104.37,104.37,104.37,1
20260819,0441,104.39,104.39,104.39,104.39,1
20260819,0512,104.41,104.41,104.41,104.41,1
20260819,0525,104.41,104.41,104.41,104.41,1
20260819,0548,104.42,104.42,104.42,104.42,2
20260819,0604,104.45,104.45,104.45,104.45,1
20260819,0612,104.43,104.43,104.43,104.43,1
20260819,0614,104.43,104.43,104.43,104.43,1
20260819,0627,104.44,104.44,104.43,104.43,3
20260819,0651,104.45,104.45,104.45,104.45,10
20260819,0652,104.45,104.45,104.44,104.44,14
20260819,0733,104.51,104.51,104.51,104.51,1
20260819,0735,104.52,104.52,104.52,104.52,1
20260819,0738,104.55,104.55,104.54,104.55,3
20260819,0740,104.56,104.56,104.56,104.56,9
20260819,0741,104.56,104.56,104.56,104.56,6
20260819,0743,104.55,104.55,104.54,104.54,9
20260819,0744,104.54,104.54,104.54,104.54,1
20260819,0745,104.55,104.55,104.55,104.55,14
20260819,0754,104.58,104.58,104.58,104.58,2
20260819,0800,104.58,104.58,104.58,104.58,1
20260819,0813,104.65,104.65,104.65,104.65,1
20260819,0817,104.63,104.63,104.63,104.63,1
20260819,0818,104.63,104.63,104.63,104.63,1
20260819,0825,104.61,104.61,104.61,104.61,1
20260819,0834,104.60,104.60,104.60,104.60,1
20260819,0838,104.58,104.58,104.58,104.58,2
20260819,0851,104.55,104.55,104.54,104.54,2
20260819,0901,104.57,104.57,104.57,104.57,1
20260819,0915,104.58,104.58,104.58,104.58,5
20260819,0937,104.63,104.63,104.63,104.63,2
20260819,0940,104.63,104.63,104.63,104.63,1
20260819,0941,104.62,104.62,104.62,104.62,1
20260819,0949,104.61,104.61,104.61,104.61,1
20260819,0953,104.62,104.62,104.62,104.62,1
20260819,0959,104.62,104.62,104.62,104.62,2
20260819,1021,104.61,104.61,104.61,104.61,1
20260819,1255,104.59,104.59,104.59,104.59,1
20260819,1305,104.61,104.61,104.61,104.61,2
20260819,1359,104.63,104.63,104.63,104.63,0
20260819,2233,104.62,104.62,104.62,104.62,2
20260819,2245,104.59,104.59,104.59,104.59,1
20260819,2255,104.53,104.53,104.53,104.53,1
20260819,2256,104.54,104.54,104.54,104.54,5
20260819,2257,104.56,104.56,104.56,104.56,1
20260819,2318,104.56,104.56,104.56,104.56,1
20260819,2335,104.55,104.55,104.55,104.55,3
20260820,0052,104.55,104.55,104.55,104.55,4
20260820,0103,104.54,104.54,104.54,104.54,2
20260820,0122,104.55,104.55,104.55,104.55,1
20260820,0126,104.55,104.55,104.55,104.55,1
20260820,0129,104.54,104.54,104.54,104.54,5
20260820,0139,104.53,104.53,104.53,104.53,1
20260820,0146,104.54,104.54,104.54,104.54,10
20260820,0211,104.51,104.51,104.51,104.51,2
20260820,0214,104.52,104.52,104.52,104.52,1
20260820,0215,104.51,104.51,104.51,104.51,6
20260820,0234,104.50,104.50,104.50,104.50,1
20260820,0245,104.47,104.47,104.47,104.47,1
20260820,0248,104.48,104.48,104.48,104.48,1
20260820,0253,104.49,104.49,104.49,104.49,1
20260820,0302,104.49,104.49,104.49,104.49,11
20260820,0307,104.47,104.47,104.47,104.47,1
20260820,0316,104.48,104.48,104.48,104.48,1
20260820,0320,104.48,104.48,104.48,104.48,2
20260820,0321,104.48,104.48,104.48,104.48,1
20260820,0324,104.47,104.47,104.47,104.47,2
20260820,0325,104.47,104.47,104.47,104.47,1
20260820,0329,104.46,104.46,104.46,104.46,1
20260820,0332,104.45,104.45,104.45,104.45,5
20260820,0336,104.46,104.46,104.46,104.46,1
20260820,0341,104.48,104.48,104.48,104.48,1
20260820,0345,104.46,104.46,104.46,104.46,10
20260820,0353,104.46,104.47,104.46,104.47,2
20260820,0357,104.45,104.45,104.45,104.45,10
20260820,0401,104.45,104.45,104.45,104.45,3
20260820,0407,104.47,104.47,104.47,104.47,1
20260820,0410,104.47,104.47,104.47,104.47,1
20260820,0411,104.48,104.48,104.48,104.48,1
20260820,0427,104.46,104.46,104.46,104.46,3
20260820,0434,104.46,104.46,104.46,104.46,1
20260820,0536,104.47,104.47,104.47,104.47,3
20260820,0539,104.49,104.49,104.49,104.49,3
20260820,0543,104.50,104.50,104.50,104.50,2
20260820,0552,104.47,104.47,104.47,104.47,3
20260820,0553,104.47,104.47,104.47,104.47,3
20260820,0616,104.45,104.45,104.45,104.45,1
20260820,0627,104.43,104.43,104.43,104.43,4
20260820,0630,104.44,104.44,104.44,104.44,1
20260820,0650,104.39,104.39,104.39,104.39,5
20260820,0651,104.39,104.39,104.39,104.39,18
20260820,0652,104.40,104.40,104.40,104.40,1
20260820,0653,104.40,104.40,104.39,104.39,20
20260820,0655,104.40,104.40,104.40,104.40,3
20260820,0707,104.37,104.37,104.37,104.37,1
20260820,0710,104.38,104.38,104.38,104.38,1
20260820,0747,104.38,104.38,104.38,104.38,1
20260820,0758,104.40,104.40,104.40,104.40,1
20260820,0801,104.41,104.41,104.41,104.41,3
20260820,0823,104.44,104.44,104.43,104.43,4
20260820,0835,104.46,104.46,104.46,104.46,2
20260820,0946,104.45,104.45,104.45,104.45,1
20260820,0952,104.44,104.44,104.44,104.44,1
20260820,0953,104.45,104.45,104.45,104.45,2
20260820,0954,104.44,104.44,104.44,104.44,1
20260820,0955,104.44,104.44,104.44,104.44,1
20260820,0957,104.44,104.44,104.43,104.44,10
20260820,1001,104.45,104.48,104.45,104.48,17
20260820,1002,104.47,104.47,104.47,104.47,2
20260820,1003,104.49,104.49,104.49,104.49,2
20260820,1004,104.49,104.49,104.49,104.49,2
20260820,1010,104.42,104.42,104.42,104.42,1
20260820,1014,104.47,104.47,104.47,104.47,2
20260820,1020,104.48,104.48,104.48,104.48,5
20260820,1024,104.46,104.46,104.46,104.46,4
20260820,1025,104.46,104.46,104.44,104.44,4
20260820,1053,104.42,104.42,104.42,104.42,2
20260820,1113,104.40,104.40,104.40,104.40,2
20260820,1144,104.41,104.41,104.41,104.41,2
20260820,1155,104.41,104.41,104.41,104.41,3
20260820,1157,104.42,104.42,104.42,104.42,1
20260820,1200,104.42,104.42,104.42,104.42,1
20260820,1216,104.40,104.40,104.40,104.40,1
20260820,1217,104.40,104.40,104.40,104.40,1
20260820,1326,104.40,104.40,104.40,104.40,2
20260820,1353,104.41,104.41,104.40,104.40,75
20260820,1355,104.40,104.40,104.40,104.40,6
20260820,1356,104.40,104.40,104.40,104.40,1
20260820,1359,104.41,104.41,104.41,104.41,0
20260820,1455,104.42,104.42,104.42,104.42,3
20260820,1508,104.40,104.40,104.40,104.40,9
20260820,1510,104.40,104.40,104.40,104.40,4
20260820,2031,104.36,104.36,104.36,104.36,2
20260820,2106,104.35,104.35,104.35,104.35,1
20260820,2241,104.47,104.47,104.47,104.47,3
20260820,2255,104.47,104.47,104.47,104.47,3
20260820,2326,104.44,104.44,104.44,104.44,3
20260820,2328,104.44,104.45,104.44,104.45,6
20260821,0056,104.44,104.44,104.44,104.44,5
20260821,0057,104.44,104.44,104.44,104.44,4
20260821,0102,104.43,104.43,104.43,104.43,2
20260821,0105,104.42,104.43,104.42,104.43,4
20260821,0110,104.44,104.44,104.44,104.44,1
20260821,0115,104.44,104.44,104.44,104.44,2
20260821,0123,104.43,104.43,104.43,104.43,9
20260821,0124,104.44,104.44,104.44,104.44,8
20260821,0128,104.45,104.45,104.45,104.45,3
20260821,0137,104.44,104.44,104.44,104.44,3
20260821,0201,104.43,104.43,104.43,104.43,6
20260821,0203,104.44,104.44,104.44,104.44,2
20260821,0204,104.43,104.43,104.43,104.43,3
20260821,0210,104.44,104.44,104.44,104.44,8
20260821,0215,104.45,104.45,104.45,104.45,1
20260821,0217,104.44,104.44,104.44,104.44,1
20260821,0221,104.45,104.45,104.45,104.45,13
20260821,0230,104.45,104.45,104.45,104.45,7
20260821,0238,104.47,104.47,104.47,104.47,2
20260821,0244,104.46,104.46,104.46,104.46,2
20260821,0245,104.46,104.46,104.46,104.46,14
20260821,0300,104.45,104.45,104.45,104.45,5
20260821,0301,104.45,104.45,104.45,104.45,4
20260821,0305,104.45,104.45,104.45,104.45,4
20260821,0306,104.44,104.44,104.43,104.43,10
20260821,0317,104.44,104.45,104.44,104.45,5
20260821,0359,104.45,104.45,104.45,104.45,2
20260821,0408,104.45,104.45,104.45,104.45,5
20260821,0421,104.44,104.44,104.44,104.44,1
20260821,0433,104.45,104.45,104.45,104.45,3
20260821,0444,104.46,104.46,104.46,104.46,9
20260821,0449,104.44,104.44,104.44,104.44,2
20260821,0551,104.47,104.47,104.47,104.47,5
20260821,0554,104.47,104.47,104.47,104.47,2
20260821,0558,104.46,104.46,104.46,104.46,11
20260821,0622,104.48,104.49,104.48,104.49,12
20260821,0627,104.50,104.50,104.50,104.50,4
20260821,0650,104.52,104.52,104.51,104.51,8
20260821,0700,104.52,104.52,104.52,104.52,4
20260821,0701,104.53,104.53,104.53,104.53,1
20260821,0703,104.52,104.52,104.52,104.52,3
20260821,0732,104.50,104.50,104.49,104.49,4
20260821,0735,104.50,104.50,104.50,104.50,2
20260821,0736,104.49,104.49,104.48,104.48,9
20260821,0738,104.48,104.48,104.48,104.48,3
20260821,0739,104.48,104.48,104.48,104.48,3
20260821,0740,104.48,104.48,104.48,104.48,3
20260821,0744,104.49,104.49,104.49,104.49,7
20260821,0747,104.49,104.49,104.49,104.49,2
20260821,0800,104.50,104.50,104.50,104.50,3
20260821,0801,104.50,104.50,104.50,104.50,3
20260821,0802,104.50,104.50,104.50,104.50,1
20260821,0816,104.50,104.50,104.50,104.50,2
20260821,0823,104.50,104.50,104.50,104.50,5
20260821,0830,104.51,104.51,104.51,104.51,2
20260821,0836,104.51,104.51,104.51,104.51,2
20260821,0845,104.51,104.51,104.51,104.51,1
20260821,0846,104.50,104.50,104.50,104.50,1
20260821,0851,104.51,104.51,104.51,104.51,5
20260821,0855,104.52,104.52,104.52,104.52,1
20260821,0901,104.51,104.51,104.51,104.51,1
20260821,0913,104.50,104.50,104.50,104.50,1
20260821,0921,104.52,104.52,104.52,104.52,2
20260821,0953,104.51,104.51,104.51,104.51,1
20260821,0955,104.50,104.50,104.50,104.50,1
20260821,0959,104.52,104.52,104.52,104.52,1
20260821,1000,104.50,104.50,104.50,104.50,1
20260821,1011,104.51,104.51,104.51,104.51,1
20260821,1121,104.50,104.51,104.50,104.51,5
20260821,1232,104.49,104.49,104.49,104.49,1
20260821,1359,104.49,104.49,104.49,104.49,0
20260821,1544,104.40,104.40,104.40,104.40,1
20260821,1555,104.38,104.38,104.38,104.38,1
20260821,1558,104.38,104.38,104.38,104.38,1