Date,Time,Open,High,Low,Close,Volume
20260624,0638,41.520,41.525,41.495,41.500,115
20260624,0639,41.500,41.515,41.500,41.515,30
20260624,0640,41.500,41.505,41.500,41.500,30
20260624,0641,41.500,41.500,41.470,41.480,45
20260624,0642,41.450,41.470,41.450,41.465,60
20260624,0643,41.455,41.470,41.455,41.455,70
20260624,0644,41.475,41.475,41.455,41.455,35
20260624,0645,41.425,41.460,41.420,41.430,105
20260624,0646,41.410,41.415,41.370,41.370,220
20260624,0647,41.355,41.360,41.330,41.350,130
20260624,0648,41.360,41.395,41.280,41.300,155
20260624,0649,41.300,41.300,41.250,41.260,80
20260624,0650,41.260,41.290,41.260,41.280,125
20260624,0651,41.265,41.315,41.265,41.275,155
20260624,0652,41.270,41.285,41.250,41.255,35
20260624,0653,41.260,41.275,41.255,41.255,80
20260624,0654,41.245,41.255,41.230,41.235,100
20260624,0655,41.245,41.255,41.225,41.240,100
20260624,0656,41.225,41.240,41.210,41.225,255
20260624,0657,41.230,41.240,41.210,41.230,75
20260624,0658,41.225,41.280,41.225,41.255,50
20260624,0659,41.225,41.285,41.225,41.250,175
20260624,0700,41.215,41.215,41.135,41.135,265
20260624,0701,41.150,41.160,41.125,41.140,190
20260624,0702,41.145,41.180,41.145,41.160,105
20260624,0703,41.150,41.200,41.150,41.200,55
20260624,0704,41.235,41.235,41.215,41.215,15
20260624,0705,41.205,41.205,41.190,41.190,40
20260624,0706,41.185,41.185,41.140,41.140,45
20260624,0707,41.150,41.200,41.145,41.200,65
20260624,0708,41.200,41.220,41.200,41.220,20
20260624,0709,41.220,41.230,41.210,41.210,30
20260624,0710,41.220,41.225,41.200,41.200,40
20260624,0711,41.205,41.205,41.180,41.195,50
20260624,0712,41.210,41.225,41.210,41.225,15
20260624,0713,41.220,41.250,41.210,41.215,120
20260624,0714,41.215,41.220,41.215,41.220,10
20260624,0715,41.210,41.230,41.205,41.230,25
20260624,0716,41.235,41.235,41.225,41.225,25
20260624,0717,41.235,41.245,41.210,41.210,35
20260624,0718,41.205,41.215,41.195,41.200,115
20260624,0719,41.200,41.200,41.120,41.130,230
20260624,0720,41.120,41.155,41.100,41.155,95
20260624,0721,41.145,41.210,41.145,41.190,70
20260624,0722,41.195,41.210,41.195,41.210,50
20260624,0723,41.225,41.255,41.225,41.255,65
20260624,0724,41.250,41.270,41.240,41.250,70
20260624,0725,41.255,41.270,41.245,41.245,35
20260624,0726,41.260,41.260,41.210,41.210,45
20260624,0727,41.220,41.240,41.220,41.235,15
20260624,0729,41.240,41.295,41.240,41.275,45
20260624,0730,41.260,41.265,41.260,41.265,15
20260624,0731,41.270,41.280,41.270,41.280,20
20260624,0732,41.290,41.295,41.280,41.295,40
20260624,0733,41.295,41.315,41.295,41.315,25
20260624,0734,41.305,41.305,41.285,41.285,70
20260624,0735,41.300,41.300,41.300,41.300,5
20260624,0736,41.285,41.295,41.280,41.285,35
20260624,0737,41.270,41.295,41.270,41.295,15
20260624,0738,41.300,41.300,41.300,41.300,5
20260624,0739,41.280,41.325,41.280,41.315,35
20260624,0740,41.310,41.330,41.310,41.325,35
20260624,0741,41.325,41.350,41.325,41.350,30
20260624,0742,41.335,41.335,41.300,41.300,45
20260624,0743,41.285,41.285,41.275,41.275,15
20260624,0744,41.300,41.300,41.300,41.300,10
20260624,0745,41.290,41.300,41.280,41.290,20
20260624,0746,41.295,41.315,41.295,41.315,35
20260624,0747,41.300,41.300,41.275,41.275,60
20260624,0748,41.260,41.280,41.260,41.280,45
20260624,0749,41.305,41.310,41.305,41.310,25
20260624,0751,41.325,41.330,41.320,41.320,30
20260624,0752,41.330,41.335,41.330,41.335,30
20260624,0753,41.330,41.330,41.285,41.295,50
20260624,0754,41.305,41.305,41.280,41.300,60
20260624,0755,41.290,41.290,41.290,41.290,5
20260624,0756,41.300,41.300,41.300,41.300,5
20260624,0757,41.295,41.295,41.265,41.275,50
20260624,0758,41.300,41.300,41.290,41.290,35
20260624,0759,41.275,41.275,41.275,41.275,5
20260624,0800,41.270,41.270,41.220,41.225,90
20260624,0801,41.210,41.225,41.145,41.145,270
20260624,0802,41.145,41.170,41.145,41.160,60
20260624,0803,41.145,41.190,41.075,41.085,195
20260624,0804,41.095,41.125,41.075,41.125,120
20260624,0805,41.135,41.150,41.115,41.145,85
20260624,0806,41.185,41.185,41.160,41.165,25
20260624,0807,41.160,41.165,41.150,41.150,15
20260624,0808,41.160,41.180,41.130,41.130,55
20260624,0809,41.145,41.155,41.145,41.155,20
20260624,0810,41.135,41.160,41.135,41.150,65
20260624,0811,41.165,41.200,41.155,41.200,40
20260624,0812,41.200,41.220,41.180,41.210,130
20260624,0813,41.195,41.225,41.195,41.200,55
20260624,0814,41.195,41.200,41.190,41.200,30
20260624,0815,41.185,41.185,41.180,41.185,20
20260624,0816,41.190,41.190,41.170,41.170,25
20260624,0817,41.185,41.190,41.170,41.175,75
20260624,0818,41.165,41.165,41.155,41.155,30
20260624,0819,41.155,41.155,41.070,41.085,240
20260624,0820,41.085,41.130,41.085,41.095,105
20260624,0821,41.090,41.090,41.075,41.090,25
20260624,0822,41.125,41.170,41.110,41.155,130
20260624,0823,41.150,41.175,41.150,41.175,25
20260624,0824,41.160,41.165,41.130,41.130,60
20260624,0825,41.135,41.135,41.130,41.130,15
20260624,0826,41.145,41.145,41.115,41.115,30
20260624,0827,41.105,41.110,41.065,41.065,110
20260624,0828,41.075,41.080,41.025,41.040,295
20260624,0829,41.050,41.050,41.020,41.020,205
20260624,0830,41.035,41.060,41.000,41.020,290
20260624,0831,41.020,41.035,40.940,40.940,340
20260624,0832,40.940,40.980,40.935,40.980,175
20260624,0833,40.970,40.985,40.945,40.965,85
20260624,0834,40.970,40.985,40.970,40.970,145
20260624,0835,40.975,40.995,40.960,40.960,110
20260624,0836,40.985,40.985,40.965,40.965,25
20260624,0837,40.995,41.035,40.995,41.035,35
20260624,0838,41.050,41.115,41.050,41.070,240
20260624,0839,41.070,41.080,41.070,41.070,135
20260624,0840,41.075,41.080,41.035,41.045,340
20260624,0841,41.045,41.060,41.030,41.035,55
20260624,0842,41.025,41.110,41.025,41.070,180
20260624,0843,41.075,41.095,41.045,41.080,65
20260624,0844,41.060,41.060,41.050,41.050,15
20260624,0845,41.065,41.160,41.065,41.125,100
20260624,0846,41.120,41.130,41.120,41.120,45
20260624,0847,41.125,41.145,41.115,41.145,60
20260624,0848,41.130,41.130,41.085,41.085,25
20260624,0849,41.090,41.105,41.050,41.055,165
20260624,0850,41.095,41.095,41.075,41.085,50
20260624,0851,41.100,41.115,41.085,41.115,160
20260624,0852,41.105,41.135,41.100,41.125,65
20260624,0853,41.135,41.170,41.135,41.170,40
20260624,0854,41.155,41.155,41.145,41.145,10
20260624,0855,41.165,41.165,41.140,41.140,50
20260624,0856,41.125,41.145,41.125,41.135,130
20260624,0857,41.140,41.140,41.100,41.115,70
20260624,0858,41.100,41.100,40.975,40.985,120
20260624,0859,40.980,41.025,40.980,41.015,65
20260624,0900,41.010,41.060,41.005,41.045,55
20260624,0901,41.050,41.070,41.040,41.070,50
20260624,0902,41.045,41.045,41.040,41.045,30
20260624,0903,41.060,41.065,41.060,41.065,15
20260624,0904,41.070,41.070,41.045,41.050,40
20260624,0905,41.055,41.085,41.055,41.080,20
20260624,0906,41.090,41.105,41.080,41.080,85
20260624,0907,41.070,41.105,41.050,41.065,70
20260624,0908,41.050,41.125,41.050,41.110,45
20260624,0909,41.085,41.095,41.050,41.075,175
20260624,0910,41.100,41.180,41.100,41.175,175
20260624,0911,41.155,41.200,41.155,41.180,115
20260624,0912,41.190,41.190,41.125,41.125,100
20260624,0914,41.160,41.160,41.160,41.160,10
20260624,0915,41.175,41.175,41.130,41.145,60
20260624,0916,41.155,41.170,41.155,41.170,25
20260624,0917,41.170,41.180,41.150,41.150,35
20260624,0918,41.135,41.135,41.135,41.135,5
20260624,0919,41.130,41.130,41.130,41.130,5
20260624,0920,41.125,41.150,41.125,41.135,35
20260624,0921,41.125,41.125,41.065,41.065,15
20260624,0922,41.065,41.065,41.030,41.040,45
20260624,0923,41.030,41.135,41.030,41.105,330
20260624,0924,41.105,41.105,41.045,41.045,95
20260624,0926,41.040,41.045,40.995,41.000,220
20260624,0927,41.000,41.015,40.980,40.985,95
20260624,0928,40.995,41.050,40.995,41.020,50
20260624,0929,41.035,41.085,41.030,41.085,165
20260624,0930,41.070,41.100,41.070,41.085,45
20260624,0931,41.095,41.095,41.085,41.085,15
20260624,0932,41.090,41.100,41.090,41.100,85
20260624,0933,41.100,41.135,41.095,41.095,140
20260624,0934,41.065,41.100,41.065,41.100,25
20260624,0935,41.095,41.095,41.020,41.035,60
20260624,0936,41.035,41.035,41.020,41.020,25
20260624,0937,41.020,41.020,40.995,41.010,100
20260624,0938,41.000,41.010,40.980,41.000,40
20260624,0939,40.995,41.010,40.945,40.960,145
20260624,0940,40.960,40.970,40.960,40.960,35
20260624,0941,40.970,41.020,40.970,41.020,125
20260624,0942,41.015,41.015,40.990,40.990,60
20260624,0943,40.980,40.980,40.965,40.965,20
20260624,0944,40.980,41.050,40.980,41.050,150
20260624,0945,41.030,41.035,41.015,41.015,45
20260624,0946,41.010,41.020,41.000,41.020,25
20260624,0947,41.025,41.070,41.025,41.065,140
20260624,0948,41.085,41.085,41.025,41.040,60
20260624,0949,41.040,41.050,40.975,40.980,220
20260624,0950,40.965,40.990,40.950,40.980,145
20260624,0951,40.990,41.000,40.990,41.000,30
20260624,0952,40.980,40.980,40.955,40.955,50
20260624,0953,40.980,41.025,40.980,41.025,90
20260624,0954,41.035,41.035,41.000,41.010,30
20260624,0955,41.025,41.025,40.985,40.995,50
20260624,0956,41.000,41.020,40.990,41.000,45
20260624,0957,40.995,40.995,40.950,40.955,65
20260624,0958,40.950,40.960,40.900,40.920,245
20260624,0959,40.920,40.945,40.900,40.940,90
20260624,1000,40.930,40.950,40.890,40.900,415
20260624,1001,40.900,40.910,40.890,40.910,155
20260624,1002,40.905,40.905,40.895,40.895,80
20260624,1003,40.905,40.920,40.890,40.890,105
20260624,1004,40.890,40.900,40.890,40.890,120
20260624,1005,40.895,40.905,40.810,40.850,625
20260624,1006,40.845,40.885,40.825,40.875,215
20260624,1007,40.885,40.885,40.830,40.830,180
20260624,1008,40.825,40.850,40.825,40.850,100
20260624,1009,40.845,40.885,40.840,40.865,210
20260624,1010,40.880,40.965,40.880,40.965,175
20260624,1011,40.955,40.955,40.925,40.935,115
20260624,1012,40.935,40.945,40.920,40.920,155
20260624,1013,40.915,40.930,40.900,40.920,150
20260624,1014,40.900,40.900,40.876,40.876,155
20260624,1015,40.880,40.880,40.865,40.870,40
20260624,1016,40.910,40.975,40.900,40.975,335
20260624,1017,40.975,41.015,40.960,41.000,170
20260624,1018,40.995,41.000,40.950,40.950,45
20260624,1019,40.935,40.935,40.920,40.930,65
20260624,1020,40.930,40.930,40.900,40.900,60
20260624,1021,40.930,40.970,40.930,40.970,60
20260624,1022,40.970,41.000,40.960,40.985,155
20260624,1023,40.970,41.020,40.970,40.990,90
20260624,1024,41.000,41.000,40.950,40.970,100
20260624,1025,40.980,41.000,40.980,40.980,140
20260624,1026,40.995,41.000,40.965,40.965,125
20260624,1027,40.975,41.000,40.975,40.995,80
20260624,1028,40.975,40.975,40.920,40.920,555
20260624,1029,40.920,40.970,40.885,40.950,1475
20260624,1030,40.950,40.980,40.925,40.970,870
20260624,1031,40.970,40.980,40.920,40.965,885
20260624,1032,40.960,40.960,40.905,40.935,235
20260624,1033,40.940,40.985,40.940,40.980,270
20260624,1034,40.975,40.975,40.965,40.965,70
20260624,1035,40.980,40.990,40.960,40.980,200
20260624,1036,40.980,41.040,40.980,41.030,435
20260624,1037,41.030,41.035,41.000,41.010,85
20260624,1038,41.005,41.025,40.990,41.020,210
20260624,1039,41.000,41.025,41.000,41.010,40
20260624,1040,41.025,41.050,41.025,41.040,145
20260624,1041,41.040,41.040,40.990,40.990,280
20260624,1042,40.985,41.025,40.985,41.025,160
20260624,1043,41.025,41.040,41.025,41.025,65
20260624,1044,40.995,41.000,40.975,40.985,25
20260624,1045,41.020,41.020,41.000,41.000,60
20260624,1046,41.000,41.035,41.000,41.035,105
20260624,1047,41.035,41.080,41.035,41.060,125
20260624,1048,41.060,41.070,41.060,41.070,55
20260624,1049,41.045,41.045,41.040,41.040,10
20260624,1050,41.020,41.020,40.965,40.980,145
20260624,1051,40.970,40.980,40.965,40.980,45
20260624,1052,40.990,41.000,40.990,41.000,50
20260624,1053,41.000,41.000,41.000,41.000,30
20260624,1054,40.970,40.970,40.950,40.960,35
20260624,1055,40.980,40.980,40.915,40.915,190
20260624,1056,40.910,40.915,40.875,40.900,135
20260624,1057,40.870,40.900,40.865,40.900,60
20260624,1058,40.900,40.910,40.895,40.895,45
20260624,1059,40.890,40.890,40.855,40.880,110
20260624,1100,40.870,40.905,40.870,40.905,10
20260624,1101,40.900,40.900,40.870,40.885,30
20260624,1103,40.870,40.915,40.870,40.915,15
20260624,1106,40.865,40.875,40.865,40.875,20
20260624,1107,40.915,40.915,40.915,40.915,5
20260624,1110,40.905,40.910,40.905,40.910,25
20260624,1111,40.930,40.930,40.930,40.930,5
20260624,1114,40.900,40.925,40.900,40.925,60
20260624,1116,40.925,40.925,40.915,40.915,25
20260624,1119,40.930,40.930,40.920,40.930,20
20260624,1120,40.945,40.945,40.945,40.945,5
20260624,1122,40.975,40.975,40.975,40.975,10
20260624,1123,40.970,40.970,40.970,40.970,5
20260624,1128,40.945,40.960,40.945,40.960,45
20260624,1129,40.950,40.960,40.950,40.950,50
20260624,1130,40.960,40.980,40.945,40.960,40
20260624,1140,40.965,40.965,40.965,40.965,5
20260624,1141,40.965,41.075,40.965,41.035,300
20260624,1142,41.000,41.025,41.000,41.025,40
20260624,1143,41.000,41.000,41.000,41.000,15
20260624,1144,41.000,41.000,41.000,41.000,15
20260624,1146,41.015,41.040,41.015,41.040,10
20260624,1147,41.000,41.000,41.000,41.000,25
20260624,1150,40.945,40.945,40.945,40.945,5
20260624,1154,40.965,40.965,40.965,40.965,5
20260624,1157,40.940,40.940,40.940,40.940,5
20260624,1159,40.965,40.965,40.965,40.965,5
20260624,1212,40.950,40.950,40.950,40.950,15
20260624,1216,40.915,40.915,40.905,40.905,10
20260624,1223,40.920,40.920,40.920,40.920,5
20260624,1224,40.900,40.900,40.900,40.900,30
20260624,1225,40.900,40.900,40.900,40.900,15
20260624,1226,40.920,40.920,40.915,40.915,10
20260624,1227,40.890,40.895,40.890,40.895,10
20260624,1230,40.900,40.900,40.900,40.900,10
20260624,1231,40.940,40.940,40.940,40.940,5
20260624,1235,40.940,40.940,40.940,40.940,5
20260624,1242,41.000,41.000,41.000,41.000,5
20260624,1248,41.020,41.020,41.020,41.020,5
20260624,1251,41.045,41.045,41.045,41.045,5
20260624,1303,40.995,40.995,40.945,40.950,185
20260624,1306,40.935,40.935,40.935,40.935,5
20260624,1312,40.960,41.035,40.960,41.035,10
20260624,1401,40.905,40.905,40.905,40.905,10
20260624,1411,40.940,40.940,40.925,40.925,10
20260624,1414,40.890,40.890,40.850,40.860,105
20260624,1452,40.885,40.885,40.885,40.885,5
20260624,1453,40.895,40.895,40.895,40.895,50
20260624,1517,40.900,40.900,40.900,40.900,5
20260624,1519,40.865,40.865,40.860,40.860,20
20260624,1520,40.855,40.855,40.850,40.850,20
20260624,1523,40.890,40.890,40.890,40.890,5
20260624,1542,40.890,40.890,40.890,40.890,5
20260624,1544,40.865,40.865,40.865,40.865,10
20260624,1550,40.880,40.900,40.880,40.900,15
20260624,1554,40.870,40.870,40.870,40.870,15
20260624,1555,40.885,40.885,40.885,40.885,5
20260624,1556,40.870,40.900,40.870,40.900,15
20260624,1557,40.865,40.865,40.865,40.865,5
20260624,1906,40.840,40.840,40.800,40.800,15
20260624,1907,40.800,40.800,40.800,40.800,15
20260624,1911,40.800,40.800,40.800,40.800,20
20260624,1935,40.800,40.800,40.800,40.800,15
20260624,1941,40.800,40.800,40.800,40.800,5
20260624,1944,40.800,40.800,40.800,40.800,45
20260624,1945,40.800,40.800,40.800,40.800,30
20260624,1951,40.800,40.800,40.800,40.800,5
20260624,2000,40.800,40.805,40.800,40.805,85
20260624,2001,40.805,40.805,40.700,40.705,70
20260624,2002,40.680,40.680,40.650,40.650,20
20260624,2003,40.590,40.590,40.590,40.590,10
20260624,2005,40.850,41.100,40.850,41.100,55
20260624,2015,40.855,40.855,40.855,40.855,5
20260624,2018,40.975,40.975,40.970,40.970,15
20260624,2100,41.000,41.000,41.000,41.000,20
20260624,2137,41.000,41.000,41.000,41.000,10
20260624,2145,40.940,40.940,40.940,40.940,5
20260624,2205,40.650,40.650,40.650,40.650,5
20260624,2206,40.655,40.655,40.640,40.640,10
20260624,2235,40.635,40.635,40.635,40.635,85
20260624,2247,40.610,40.610,40.610,40.610,5
20260624,2249,40.600,40.600,40.600,40.600,15
20260624,2250,40.610,40.610,40.600,40.600,20
20260624,2300,40.610,40.610,40.610,40.610,5
20260624,2301,40.665,40.675,40.665,40.675,10
20260624,2303,40.660,40.660,40.660,40.660,5
20260624,2334,40.780,40.780,40.780,40.780,5
20260625,0005,40.750,40.775,40.750,40.765,15
20260625,0012,40.765,40.765,40.765,40.765,5
20260625,0016,40.755,40.755,40.705,40.710,25
20260625,0018,40.705,40.705,40.705,40.705,10
20260625,0019,40.680,40.680,40.680,40.680,15
20260625,0020,40.680,40.680,40.680,40.680,10
20260625,0022,40.610,40.610,40.610,40.610,15
20260625,0023,40.610,40.610,40.610,40.610,5
20260625,0024,40.610,40.610,40.610,40.610,5
20260625,0033,40.700,40.720,40.700,40.720,25
20260625,0034,40.705,40.705,40.660,40.700,65
20260625,0035,40.700,40.700,40.660,40.660,60
20260625,0039,40.700,40.700,40.700,40.700,10
20260625,0041,40.605,40.605,40.605,40.605,25
20260625,0051,40.615,40.615,40.535,40.535,110
20260625,0052,40.540,40.575,40.535,40.575,65
20260625,0054,40.645,40.645,40.645,40.645,10
20260625,0056,40.615,40.760,40.615,40.760,25
20260625,0059,40.665,40.665,40.665,40.665,5
20260625,0101,40.690,40.690,40.690,40.690,5
20260625,0102,40.690,40.690,40.690,40.690,10
20260625,0103,40.725,40.725,40.725,40.725,25
20260625,0104,40.770,40.795,40.770,40.795,10
20260625,0105,40.785,40.820,40.785,40.820,15
20260625,0106,40.845,40.875,40.845,40.850,35
20260625,0107,40.820,40.820,40.820,40.820,5
20260625,0108,40.830,40.830,40.775,40.775,10
20260625,0109,40.800,40.800,40.800,40.800,5
20260625,0110,40.795,40.800,40.795,40.800,25
20260625,0111,40.845,40.845,40.790,40.790,20
20260625,0112,40.795,40.815,40.795,40.815,10
20260625,0113,40.815,40.815,40.800,40.815,50
20260625,0114,40.850,40.850,40.820,40.850,20
20260625,0115,40.870,40.870,40.845,40.845,10
20260625,0116,40.825,40.850,40.825,40.840,75
20260625,0117,40.785,40.820,40.785,40.820,15
20260625,0118,40.805,40.805,40.775,40.780,20
20260625,0119,40.760,40.760,40.760,40.760,10
20260625,0120,40.760,40.760,40.760,40.760,20
20260625,0121,40.790,40.790,40.790,40.790,10
20260625,0122,40.785,40.785,40.785,40.785,5
20260625,0123,40.755,40.755,40.730,40.730,25
20260625,0124,40.730,40.730,40.700,40.700,20
20260625,0125,40.675,40.675,40.660,40.675,20
20260625,0126,40.675,40.675,40.675,40.675,5
20260625,0127,40.665,40.695,40.665,40.695,25
20260625,0129,40.705,40.705,40.695,40.695,10
20260625,0130,40.685,40.685,40.685,40.685,5
20260625,0133,40.665,40.665,40.665,40.665,5
20260625,0134,40.700,40.830,40.700,40.805,110
20260625,0135,40.760,40.760,40.760,40.760,5
20260625,0136,40.800,40.800,40.800,40.800,5
20260625,0137,40.765,40.765,40.760,40.760,15
20260625,0138,40.760,40.800,40.750,40.800,100
20260625,0139,40.790,40.790,40.745,40.760,50
20260625,0140,40.830,40.830,40.805,40.805,80
20260625,0141,40.820,40.820,40.795,40.795,20
20260625,0144,40.790,40.790,40.705,40.760,95
20260625,0145,40.760,40.775,40.740,40.775,180
20260625,0146,40.770,40.825,40.770,40.805,45
20260625,0147,40.815,40.860,40.815,40.860,100
20260625,0148,40.860,40.915,40.850,40.915,155
20260625,0149,40.940,40.950,40.905,40.905,115
20260625,0150,40.900,40.950,40.900,40.950,100
20260625,0151,40.950,40.950,40.950,40.950,25
20260625,0153,40.920,40.920,40.850,40.850,250
20260625,0154,40.875,40.925,40.875,40.900,60
20260625,0155,40.910,40.910,40.870,40.870,25
20260625,0156,40.895,40.900,40.895,40.900,20
20260625,0157,40.930,40.950,40.930,40.945,75
20260625,0158,40.905,40.950,40.905,40.905,70
20260625,0159,40.840,40.840,40.825,40.825,15
20260625,0200,40.825,40.900,40.820,40.860,130
20260625,0201,40.875,40.885,40.875,40.885,15
20260625,0202,40.895,40.935,40.895,40.920,50
20260625,0203,40.935,41.010,40.935,41.005,105
20260625,0204,41.000,41.020,40.990,40.990,95
20260625,0205,41.000,41.040,41.000,41.040,70
20260625,0206,41.045,41.045,41.000,41.010,40
20260625,0207,41.010,41.010,40.995,40.995,15
20260625,0208,40.995,41.000,40.990,40.990,110
20260625,0209,40.955,40.975,40.935,40.940,95
20260625,0210,40.940,40.960,40.920,40.920,130
20260625,0211,40.925,40.925,40.920,40.920,50
20260625,0212,40.920,40.920,40.905,40.905,20
20260625,0213,40.930,41.000,40.930,41.000,65
20260625,0214,41.000,41.000,41.000,41.000,15
20260625,0215,41.000,41.000,41.000,41.000,10
20260625,0216,41.005,41.005,41.005,41.005,15
20260625,0217,41.010,41.010,41.000,41.000,15
20260625,0218,41.005,41.065,41.005,41.050,90
20260625,0219,41.050,41.075,41.050,41.075,70
20260625,0220,41.075,41.085,40.940,40.985,480
20260625,0221,40.960,40.975,40.950,40.975,25
20260625,0222,40.995,41.005,40.995,41.005,20
20260625,0223,40.970,40.970,40.970,40.970,10
20260625,0224,40.965,40.965,40.965,40.965,5
20260625,0225,40.965,40.965,40.955,40.960,30
20260625,0226,40.990,41.025,40.990,41.000,65
20260625,0227,41.015,41.020,41.005,41.020,85
20260625,0228,41.030,41.040,41.010,41.035,185
20260625,0229,41.030,41.030,40.985,40.985,90
20260625,0230,40.985,40.990,40.965,40.965,85
20260625,0231,40.965,41.005,40.965,40.980,90
20260625,0232,40.975,40.975,40.895,40.895,160
20260625,0233,40.920,40.930,40.865,40.865,155
20260625,0234,40.860,40.890,40.850,40.885,50
20260625,0235,40.880,40.925,40.870,40.925,115
20260625,0236,40.925,40.940,40.905,40.910,85
20260625,0237,40.940,40.940,40.925,40.930,75
20260625,0238,40.935,40.935,40.910,40.910,30
20260625,0239,40.940,40.945,40.935,40.945,20
20260625,0240,40.925,40.925,40.910,40.910,20
20260625,0242,40.900,40.900,40.900,40.900,15
20260625,0243,40.885,40.885,40.850,40.880,120
20260625,0244,40.905,40.915,40.900,40.915,20
20260625,0245,40.930,40.965,40.925,40.965,50
20260625,0246,40.975,40.975,40.955,40.955,10
20260625,0247,40.965,40.980,40.950,40.950,30
20260625,0248,40.965,40.995,40.965,40.995,15
20260625,0249,40.990,41.000,40.980,40.990,55
20260625,0250,40.995,41.000,40.995,40.995,25
20260625,0251,41.000,41.010,41.000,41.000,30
20260625,0252,41.000,41.010,40.980,40.995,25
20260625,0253,40.970,40.990,40.965,40.990,40
20260625,0254,40.975,40.995,40.975,40.985,35
20260625,0255,40.965,40.975,40.950,40.950,30
20260625,0256,40.950,40.950,40.910,40.950,130
20260625,0257,40.935,40.935,40.935,40.935,5
20260625,0258,40.925,40.945,40.925,40.945,25
20260625,0259,40.920,40.945,40.920,40.935,25
20260625,0300,40.940,40.950,40.910,40.920,310
20260625,0301,40.905,40.915,40.890,40.915,105
20260625,0302,40.905,40.915,40.875,40.890,75
20260625,0303,40.880,40.895,40.855,40.855,135
20260625,0304,40.880,40.900,40.880,40.885,55
20260625,0305,40.870,40.885,40.870,40.885,10
20260625,0306,40.900,40.915,40.900,40.910,100
20260625,0307,40.905,40.915,40.905,40.915,70
20260625,0308,40.915,40.925,40.915,40.925,50
20260625,0310,40.905,40.925,40.905,40.925,10
20260625,0311,40.920,40.920,40.910,40.910,40
20260625,0312,40.920,40.920,40.875,40.880,55
20260625,0313,40.885,40.925,40.880,40.925,270
20260625,0314,40.925,40.925,40.910,40.915,160
20260625,0315,40.915,40.935,40.915,40.920,105
20260625,0316,40.910,40.910,40.895,40.900,80
20260625,0317,40.900,40.915,40.900,40.915,40
20260625,0318,40.950,40.950,40.915,40.915,75
20260625,0319,40.905,40.920,40.890,40.905,135
20260625,0320,40.900,40.900,40.865,40.885,90
20260625,0321,40.875,40.885,40.870,40.870,15
20260625,0322,40.855,40.885,40.845,40.845,75
20260625,0323,40.860,40.875,40.860,40.875,20
20260625,0324,40.870,40.870,40.850,40.865,95
20260625,0325,40.860,40.875,40.860,40.875,15
20260625,0326,40.850,40.855,40.835,40.845,120
20260625,0327,40.895,40.895,40.885,40.885,15
20260625,0328,40.880,40.880,40.850,40.850,60
20260625,0329,40.860,40.915,40.850,40.850,345
20260625,0330,40.845,40.950,40.835,40.945,420
20260625,0331,40.920,40.950,40.905,40.905,220
20260625,0332,40.890,40.890,40.800,40.805,90
20260625,0333,40.785,40.820,40.785,40.795,90
20260625,0334,40.770,40.820,40.770,40.820,20
20260625,0335,40.810,40.810,40.770,40.780,25
20260625,0336,40.795,40.795,40.670,40.705,140
20260625,0337,40.695,40.725,40.690,40.725,50
20260625,0338,40.700,40.705,40.680,40.695,145
20260625,0339,40.680,40.690,40.650,40.650,60
20260625,0340,40.690,40.690,40.670,40.670,15
20260625,0341,40.680,40.680,40.680,40.680,10
20260625,0342,40.685,40.700,40.670,40.680,175
20260625,0343,40.695,40.700,40.680,40.695,75
20260625,0344,40.695,40.695,40.655,40.655,40
20260625,0345,40.680,40.700,40.630,40.700,345
20260625,0346,40.680,40.680,40.660,40.660,40
20260625,0347,40.670,40.670,40.670,40.670,10
20260625,0348,40.670,40.685,40.670,40.670,60
20260625,0349,40.695,40.720,40.680,40.680,60
20260625,0350,40.675,40.690,40.625,40.635,135
20260625,0351,40.650,40.665,40.610,40.625,170
20260625,0352,40.625,40.675,40.625,40.675,65
20260625,0353,40.640,40.640,40.640,40.640,5
20260625,0354,40.650,40.650,40.625,40.630,55
20260625,0355,40.635,40.645,40.620,40.645,45
20260625,0356,40.620,40.620,40.615,40.615,30
20260625,0357,40.620,40.620,40.620,40.620,5
20260625,0358,40.635,40.670,40.635,40.670,30
20260625,0359,40.695,40.720,40.695,40.705,35
20260625,0400,40.705,40.710,40.675,40.675,45
20260625,0401,40.660,40.660,40.655,40.655,150
20260625,0402,40.655,40.660,40.645,40.645,110
20260625,0403,40.645,40.645,40.640,40.640,25
20260625,0404,40.650,40.650,40.650,40.650,5
20260625,0405,40.645,40.655,40.645,40.655,10
20260625,0406,40.650,40.650,40.640,40.645,60
20260625,0407,40.645,40.650,40.625,40.640,40
20260625,0408,40.640,40.640,40.605,40.615,45
20260625,0409,40.605,40.605,40.585,40.600,275
20260625,0410,40.610,40.610,40.585,40.600,160
20260625,0411,40.590,40.600,40.585,40.585,65
20260625,0412,40.585,40.600,40.580,40.585,70
20260625,0413,40.580,40.605,40.580,40.605,85
20260625,0414,40.615,40.645,40.590,40.595,180
20260625,0415,40.595,40.595,40.595,40.595,30
20260625,0416,40.585,40.620,40.580,40.620,55
20260625,0417,40.630,40.630,40.630,40.630,5
20260625,0418,40.670,40.670,40.645,40.645,75
20260625,0419,40.645,40.680,40.640,40.655,40
20260625,0420,40.675,40.675,40.650,40.655,60
20260625,0421,40.670,40.680,40.650,40.660,30
20260625,0422,40.665,40.680,40.665,40.680,30
20260625,0423,40.660,40.660,40.625,40.625,50
20260625,0424,40.615,40.615,40.600,40.605,70
20260625,0425,40.590,40.610,40.590,40.610,65
20260625,0426,40.620,40.620,40.620,40.620,20
20260625,0427,40.620,40.620,40.610,40.610,35
20260625,0428,40.580,40.580,40.580,40.580,15
20260625,0429,40.580,40.580,40.495,40.550,460
20260625,0430,40.535,40.535,40.470,40.470,680
20260625,0431,40.500,40.515,40.500,40.515,35
20260625,0432,40.540,40.555,40.515,40.515,130
20260625,0433,40.510,40.510,40.500,40.500,100
20260625,0434,40.520,40.530,40.520,40.530,310
20260625,0435,40.530,40.545,40.520,40.520,35
20260625,0436,40.505,40.505,40.500,40.500,20
20260625,0437,40.515,40.515,40.505,40.505,30
20260625,0438,40.500,40.515,40.500,40.500,100
20260625,0439,40.480,40.480,40.450,40.450,230
20260625,0440,40.450,40.480,40.450,40.450,60
20260625,0441,40.430,40.430,40.380,40.395,180
20260625,0442,40.370,40.395,40.355,40.365,115
20260625,0443,40.380,40.425,40.380,40.425,105
20260625,0444,40.410,40.410,40.400,40.400,15
20260625,0445,40.390,40.450,40.390,40.435,55
20260625,0446,40.430,40.430,40.430,40.430,5
20260625,0447,40.430,40.430,40.425,40.425,10
20260625,0448,40.450,40.450,40.440,40.440,35
20260625,0449,40.425,40.425,40.400,40.405,90
20260625,0450,40.410,40.410,40.400,40.400,25
20260625,0451,40.425,40.425,40.405,40.405,25
20260625,0452,40.405,40.425,40.405,40.415,45
20260625,0453,40.410,40.410,40.385,40.385,60
20260625,0454,40.405,40.405,40.360,40.375,115
20260625,0455,40.370,40.380,40.370,40.380,15
20260625,0456,40.380,40.380,40.365,40.365,10
20260625,0457,40.375,40.415,40.375,40.415,85
20260625,0458,40.415,40.415,40.375,40.400,75
20260625,0459,40.380,40.400,40.380,40.400,40
20260625,0500,40.435,40.435,40.400,40.400,85
20260625,0501,40.390,40.400,40.370,40.400,155
20260625,0502,40.385,40.385,40.365,40.365,20
20260625,0503,40.375,40.410,40.370,40.410,55
20260625,0504,40.410,40.410,40.400,40.405,55
20260625,0505,40.415,40.415,40.415,40.415,55
20260625,0506,40.415,40.420,40.405,40.405,50
20260625,0507,40.415,40.415,40.415,40.415,5
20260625,0508,40.410,40.410,40.405,40.405,25
20260625,0509,40.400,40.400,40.390,40.390,15
20260625,0511,40.405,40.405,40.405,40.405,5
20260625,0512,40.410,40.410,40.405,40.405,15
20260625,0513,40.420,40.425,40.420,40.425,20
20260625,0514,40.415,40.425,40.410,40.410,50
20260625,0515,40.420,40.425,40.400,40.415,65
20260625,0516,40.400,40.405,40.385,40.385,60
20260625,0517,40.410,40.410,40.400,40.400,50
20260625,0518,40.400,40.400,40.395,40.395,15
20260625,0520,40.400,40.415,40.400,40.415,65
20260625,0521,40.425,40.430,40.410,40.410,45
20260625,0522,40.410,40.410,40.400,40.400,15
20260625,0524,40.420,40.435,40.420,40.435,35
20260625,0525,40.425,40.425,40.420,40.425,35
20260625,0526,40.430,40.450,40.425,40.435,160
20260625,0527,40.435,40.485,40.435,40.480,90
20260625,0528,40.460,40.490,40.460,40.470,135
20260625,0529,40.490,40.510,40.475,40.500,355
20260625,0530,40.495,40.500,40.485,40.485,180
20260625,0531,40.480,40.500,40.480,40.500,45
20260625,0532,40.495,40.495,40.470,40.470,45
20260625,0533,40.470,40.475,40.445,40.475,425
20260625,0534,40.475,40.500,40.460,40.480,285
20260625,0535,40.435,40.435,40.330,40.340,185
20260625,0536,40.365,40.375,40.365,40.375,15
20260625,0537,40.380,40.400,40.380,40.385,100
20260625,0538,40.385,40.385,40.380,40.380,30
20260625,0539,40.340,40.345,40.330,40.330,40
20260625,0540,40.330,40.335,40.315,40.315,90
20260625,0541,40.330,40.335,40.300,40.335,105
20260625,0542,40.310,40.325,40.290,40.300,110
20260625,0543,40.280,40.330,40.280,40.330,50
20260625,0544,40.310,40.310,40.305,40.305,25
20260625,0545,40.325,40.335,40.325,40.335,35
20260625,0546,40.330,40.360,40.330,40.360,50
20260625,0547,40.375,40.390,40.370,40.370,30
20260625,0548,40.380,40.380,40.380,40.380,10
20260625,0549,40.400,40.410,40.395,40.400,240
20260625,0550,40.400,40.400,40.385,40.400,60
20260625,0551,40.430,40.430,40.430,40.430,5
20260625,0552,40.440,40.455,40.440,40.455,55
20260625,0553,40.455,40.460,40.445,40.450,50
20260625,0554,40.425,40.425,40.425,40.425,10
20260625,0555,40.425,40.425,40.395,40.395,55
20260625,0556,40.405,40.415,40.395,40.415,95
20260625,0557,40.405,40.420,40.405,40.420,45
20260625,0558,40.420,40.440,40.420,40.420,40
20260625,0559,40.400,40.410,40.395,40.410,145
20260625,0600,40.405,40.420,40.405,40.420,20
20260625,0601,40.440,40.440,40.440,40.440,5
20260625,0602,40.440,40.460,40.440,40.460,70
20260625,0603,40.460,40.485,40.460,40.460,35
20260625,0604,40.460,40.485,40.460,40.470,25
20260625,0605,40.470,40.470,40.465,40.465,25
20260625,0606,40.465,40.485,40.390,40.390,175
20260625,0607,40.400,40.410,40.400,40.410,100
20260625,0608,40.440,40.440,40.440,40.440,15
20260625,0609,40.450,40.450,40.435,40.435,15
20260625,0610,40.435,40.450,40.415,40.450,70
20260625,0611,40.470,40.470,40.455,40.455,30
20260625,0612,40.455,40.475,40.450,40.455,70
20260625,0613,40.450,40.480,40.450,40.450,170
20260625,0614,40.455,40.470,40.450,40.470,45
20260625,0615,40.470,40.470,40.465,40.465,15
20260625,0616,40.475,40.475,40.470,40.475,175
20260625,0617,40.475,40.485,40.475,40.485,20
20260625,0618,40.490,40.490,40.475,40.485,120
20260625,0619,40.475,40.485,40.470,40.485,315
20260625,0621,40.465,40.465,40.455,40.455,50
20260625,0622,40.470,40.485,40.470,40.470,30
20260625,0623,40.475,40.500,40.475,40.500,50
20260625,0624,40.485,40.485,40.475,40.475,15
20260625,0626,40.500,40.500,40.465,40.500,100
20260625,0627,40.500,40.500,40.500,40.500,35
20260625,0628,40.500,40.510,40.500,40.505,35
20260625,0629,40.520,40.615,40.520,40.580,560
20260625,0630,40.550,40.550,40.545,40.550,35
20260625,0631,40.545,40.580,40.535,40.580,60
20260625,0632,40.550,40.565,40.550,40.550,30
20260625,0634,40.580,40.600,40.570,40.600,70
20260625,0635,40.595,40.595,40.570,40.570,35
20260625,0636,40.565,40.565,40.555,40.555,10
20260625,0637,40.570,40.570,40.540,40.540,30
20260625,0638,40.545,40.550,40.540,40.550,25
20260625,0639,40.550,40.560,40.550,40.555,30
20260625,0640,40.525,40.540,40.525,40.540,15
20260625,0641,40.545,40.585,40.545,40.585,40
20260625,0642,40.570,40.600,40.570,40.600,60
20260625,0643,40.595,40.670,40.595,40.625,130
20260625,0644,40.620,40.640,40.620,40.625,50
20260625,0645,40.640,40.650,40.640,40.650,25
20260625,0646,40.650,40.655,40.630,40.640,55
20260625,0647,40.660,40.660,40.620,40.620,75
20260625,0648,40.625,40.650,40.625,40.650,40
20260625,0649,40.650,40.650,40.640,40.640,40
20260625,0650,40.635,40.650,40.630,40.645,85
20260625,0651,40.650,40.650,40.600,40.600,85
20260625,0652,40.585,40.585,40.580,40.580,15
20260625,0653,40.590,40.595,40.570,40.590,45
20260625,0654,40.575,40.585,40.575,40.585,10
20260625,0655,40.600,40.600,40.580,40.580,85
20260625,0656,40.600,40.630,40.600,40.630,25
20260625,0657,40.605,40.605,40.605,40.605,5
20260625,0659,40.580,40.580,40.580,40.580,5
20260625,0700,40.550,40.550,40.530,40.545,90
20260625,0701,40.500,40.510,40.500,40.510,15
20260625,0702,40.505,40.525,40.495,40.495,70
20260625,0703,40.500,40.500,40.500,40.500,60
20260625,0704,40.505,40.515,40.495,40.515,25
20260625,0705,40.510,40.515,40.495,40.515,30
20260625,0706,40.515,40.515,40.495,40.495,30
20260625,0708,40.495,40.495,40.475,40.490,45
20260625,0709,40.495,40.495,40.465,40.465,10
20260625,0710,40.480,40.495,40.465,40.480,50
20260625,0711,40.490,40.490,40.490,40.490,20
20260625,0712,40.480,40.490,40.420,40.420,105
20260625,0713,40.425,40.465,40.370,40.440,230
20260625,0714,40.420,40.420,40.360,40.395,185
20260625,0715,40.395,40.400,40.350,40.350,125
20260625,0716,40.350,40.365,40.330,40.355,85
20260625,0717,40.350,40.370,40.330,40.330,125
20260625,0718,40.330,40.360,40.325,40.330,170
20260625,0719,40.330,40.345,40.330,40.340,20
20260625,0720,40.340,40.340,40.325,40.325,20
20260625,0721,40.300,40.325,40.300,40.325,50
20260625,0722,40.315,40.320,40.280,40.280,50
20260625,0723,40.290,40.305,40.270,40.305,55
20260625,0725,40.300,40.325,40.300,40.325,90
20260625,0726,40.315,40.350,40.315,40.335,105
20260625,0727,40.335,40.350,40.330,40.330,50
20260625,0728,40.325,40.330,40.285,40.285,140
20260625,0729,40.295,40.300,40.295,40.300,70
20260625,0730,40.315,40.325,40.240,40.250,230
20260625,0731,40.250,40.250,40.230,40.240,120
20260625,0732,40.215,40.225,40.205,40.205,35
20260625,0733,40.210,40.225,40.205,40.225,35
20260625,0734,40.225,40.230,40.205,40.205,35
20260625,0735,40.215,40.215,40.200,40.210,110
20260625,0736,40.210,40.230,40.180,40.230,375
20260625,0737,40.220,40.220,40.205,40.205,25
20260625,0738,40.205,40.235,40.205,40.220,35
20260625,0739,40.205,40.230,40.205,40.230,40
20260625,0740,40.230,40.245,40.230,40.245,65
20260625,0741,40.235,40.240,40.230,40.230,20
20260625,0742,40.220,40.220,40.210,40.215,20
20260625,0743,40.235,40.240,40.235,40.240,25
20260625,0744,40.210,40.235,40.200,40.215,145
20260625,0745,40.235,40.235,40.235,40.235,5
20260625,0746,40.230,40.230,40.230,40.230,15
20260625,0747,40.215,40.215,40.170,40.170,345
20260625,0748,40.180,40.200,40.180,40.200,55
20260625,0749,40.200,40.240,40.200,40.230,110
20260625,0750,40.230,40.230,40.200,40.220,50
20260625,0751,40.230,40.265,40.230,40.250,55
20260625,0752,40.250,40.250,40.220,40.225,75
20260625,0753,40.220,40.220,40.165,40.210,120
20260625,0754,40.205,40.210,40.200,40.200,25
20260625,0755,40.185,40.215,40.185,40.205,25
20260625,0756,40.205,40.205,40.205,40.205,10
20260625,0757,40.180,40.180,40.180,40.180,25
20260625,0758,40.185,40.190,40.155,40.190,185
20260625,0759,40.190,40.190,40.175,40.175,75
20260625,0800,40.170,40.190,40.150,40.175,190
20260625,0801,40.180,40.190,40.160,40.175,115
20260625,0802,40.170,40.170,40.150,40.150,110
20260625,0803,40.145,40.145,40.120,40.135,105
20260625,0804,40.140,40.220,40.135,40.215,45
20260625,0805,40.215,40.215,40.195,40.195,45
20260625,0806,40.200,40.205,40.200,40.205,10
20260625,0807,40.200,40.215,40.200,40.215,25
20260625,0808,40.235,40.260,40.235,40.250,90
20260625,0809,40.250,40.250,40.210,40.235,100
20260625,0810,40.225,40.225,40.205,40.205,10
20260625,0811,40.220,40.220,40.205,40.205,20
20260625,0812,40.230,40.260,40.220,40.230,140
20260625,0813,40.250,40.250,40.215,40.220,30
20260625,0814,40.220,40.250,40.220,40.250,70
20260625,0815,40.255,40.340,40.250,40.325,190
20260625,0816,40.300,40.300,40.290,40.290,20
20260625,0817,40.285,40.300,40.285,40.300,20
20260625,0818,40.300,40.300,40.270,40.270,30
20260625,0819,40.280,40.300,40.280,40.300,55
20260625,0820,40.300,40.305,40.300,40.300,90
20260625,0821,40.305,40.305,40.300,40.300,40
20260625,0822,40.300,40.300,40.300,40.300,25
20260625,0823,40.305,40.315,40.300,40.310,85
20260625,0824,40.320,40.320,40.315,40.315,15
20260625,0825,40.325,40.330,40.315,40.320,25
20260625,0826,40.315,40.365,40.300,40.365,130
20260625,0827,40.335,40.335,40.330,40.335,20
20260625,0828,40.340,40.340,40.340,40.340,5
20260625,0829,40.340,40.340,40.300,40.300,75
20260625,0830,40.295,40.305,40.280,40.305,40
20260625,0831,40.310,40.310,40.285,40.300,25
20260625,0832,40.315,40.315,40.300,40.300,10
20260625,0833,40.300,40.300,40.280,40.280,40
20260625,0834,40.270,40.270,40.270,40.270,15
20260625,0835,40.280,40.285,40.275,40.285,35
20260625,0836,40.290,40.290,40.275,40.275,50
20260625,0837,40.275,40.275,40.260,40.275,30
20260625,0838,40.260,40.305,40.260,40.305,40
20260625,0840,40.290,40.290,40.270,40.270,55
20260625,0841,40.250,40.250,40.250,40.250,20
20260625,0842,40.265,40.270,40.265,40.270,35
20260625,0843,40.275,40.290,40.260,40.260,185
20260625,0844,40.275,40.295,40.270,40.270,40
20260625,0845,40.280,40.280,40.265,40.265,15
20260625,0846,40.260,40.260,40.205,40.220,125
20260625,0847,40.200,40.205,40.175,40.175,140
20260625,0849,40.165,40.200,40.165,40.175,130
20260625,0850,40.185,40.185,40.155,40.175,50
20260625,0851,40.170,40.170,40.140,40.145,40
20260625,0853,40.145,40.150,40.145,40.145,15
20260625,0854,40.130,40.150,40.120,40.150,200
20260625,0855,40.135,40.155,40.135,40.155,30
20260625,0856,40.125,40.160,40.120,40.160,240
20260625,0857,40.175,40.180,40.155,40.155,95
20260625,0858,40.170,40.225,40.155,40.205,75
20260625,0859,40.220,40.225,40.200,40.200,45
20260625,0900,40.220,40.225,40.175,40.200,130
20260625,0901,40.200,40.205,40.195,40.200,75
20260625,0902,40.215,40.220,40.195,40.220,140
20260625,0903,40.200,40.200,40.185,40.185,15
20260625,0904,40.185,40.185,40.145,40.145,95
20260625,0905,40.130,40.160,40.130,40.160,30
20260625,0906,40.170,40.170,40.160,40.160,15
20260625,0907,40.150,40.150,40.125,40.150,165
20260625,0908,40.150,40.150,40.140,40.140,25
20260625,0909,40.140,40.170,40.140,40.155,35
20260625,0910,40.160,40.165,40.160,40.165,25
20260625,0911,40.175,40.180,40.160,40.180,80
20260625,0912,40.180,40.180,40.130,40.135,160
20260625,0913,40.140,40.180,40.140,40.175,140
20260625,0914,40.165,40.165,40.125,40.125,115
20260625,0915,40.125,40.145,40.110,40.125,125
20260625,0916,40.115,40.140,40.110,40.140,50
20260625,0917,40.150,40.150,40.140,40.150,75
20260625,0918,40.165,40.190,40.155,40.165,165
20260625,0919,40.175,40.185,40.175,40.185,10
20260625,0920,40.160,40.180,40.155,40.170,30
20260625,0921,40.155,40.185,40.155,40.185,15
20260625,0922,40.170,40.170,40.170,40.170,5
20260625,0923,40.170,40.180,40.170,40.180,25
20260625,0924,40.195,40.285,40.180,40.235,785
20260625,0925,40.250,40.275,40.250,40.265,85
20260625,0926,40.265,40.265,40.250,40.265,60
20260625,0927,40.275,40.275,40.225,40.230,140
20260625,0928,40.250,40.255,40.250,40.250,15
20260625,0929,40.245,40.245,40.225,40.225,35
20260625,0930,40.225,40.225,40.155,40.155,90
20260625,0931,40.155,40.180,40.155,40.180,55
20260625,0932,40.155,40.160,40.150,40.150,155
20260625,0933,40.155,40.165,40.075,40.080,260
20260625,0934,40.100,40.110,40.090,40.090,110
20260625,0935,40.070,40.080,40.070,40.080,60
20260625,0936,40.095,40.150,40.095,40.115,165
20260625,0937,40.130,40.160,40.130,40.155,55
20260625,0938,40.135,40.135,40.050,40.100,195
20260625,0939,40.100,40.100,40.070,40.070,95
20260625,0940,40.070,40.095,40.070,40.095,65
20260625,0941,40.075,40.100,40.075,40.095,115
20260625,0942,40.095,40.100,40.055,40.100,95
20260625,0943,40.105,40.105,40.095,40.095,20
20260625,0944,40.100,40.125,40.085,40.085,75
20260625,0945,40.055,40.065,40.000,40.010,335
20260625,0946,40.005,40.035,40.000,40.020,155
20260625,0947,40.025,40.060,40.025,40.045,95
20260625,0948,40.045,40.045,39.980,40.020,530
20260625,0949,40.050,40.090,40.050,40.090,75
20260625,0950,40.060,40.085,40.060,40.065,45
20260625,0951,40.055,40.075,40.030,40.035,105
20260625,0952,40.035,40.040,40.020,40.020,45
20260625,0953,40.035,40.090,40.025,40.090,40
20260625,0954,40.075,40.085,40.035,40.050,80
20260625,0955,40.065,40.075,40.025,40.025,75
20260625,0956,40.040,40.045,40.025,40.025,25
20260625,0957,40.025,40.075,40.020,40.060,200
20260625,0958,40.100,40.100,40.055,40.065,30
20260625,0959,40.055,40.055,40.055,40.055,15
20260625,1000,40.065,40.075,40.025,40.075,130
20260625,1001,40.075,40.075,40.050,40.050,15
20260625,1002,40.055,40.080,40.035,40.075,135
20260625,1003,40.075,40.115,40.055,40.055,125
20260625,1004,40.035,40.150,40.035,40.150,325
20260625,1005,40.155,40.500,40.150,40.445,1400
20260625,1006,40.450,40.455,40.355,40.370,460
20260625,1007,40.375,40.495,40.350,40.450,715
20260625,1008,40.435,40.490,40.390,40.470,410
20260625,1009,40.455,40.470,40.360,40.385,305
20260625,1010,40.385,40.440,40.375,40.430,220
20260625,1011,40.420,40.480,40.410,40.470,305
20260625,1012,40.465,40.560,40.445,40.560,310
20260625,1013,40.530,40.560,40.510,40.555,340
20260625,1014,40.555,40.575,40.405,40.405,225
20260625,1015,40.550,40.570,40.500,40.500,180
20260625,1016,40.475,40.500,40.470,40.500,100
20260625,1017,40.490,40.735,40.490,40.625,1090
20260625,1018,40.625,40.680,40.625,40.680,175
20260625,1019,40.690,40.690,40.600,40.600,100
20260625,1020,40.600,40.615,40.535,40.550,645
20260625,1021,40.560,40.590,40.495,40.495,295
20260625,1022,40.485,40.515,40.460,40.515,85
20260625,1023,40.530,40.545,40.500,40.500,80
20260625,1024,40.485,40.570,40.485,40.540,180
20260625,1025,40.530,40.530,40.470,40.500,220
20260625,1026,40.550,40.550,40.500,40.520,190
20260625,1027,40.545,40.590,40.545,40.580,90
20260625,1028,40.570,40.640,40.570,40.600,625
20260625,1029,40.600,40.650,40.580,40.620,1845
20260625,1030,40.625,40.640,40.580,40.600,955
20260625,1031,40.580,40.585,40.530,40.580,470
20260625,1032,40.565,40.585,40.560,40.575,435
20260625,1033,40.570,40.580,40.535,40.560,170
20260625,1034,40.560,40.580,40.555,40.565,140
20260625,1035,40.550,40.560,40.500,40.500,190
20260625,1036,40.505,40.540,40.505,40.540,160
20260625,1037,40.540,40.580,40.540,40.580,120
20260625,1038,40.595,40.600,40.580,40.580,100
20260625,1039,40.580,40.585,40.560,40.585,70
20260625,1040,40.600,40.630,40.600,40.630,90
20260625,1041,40.625,40.625,40.595,40.610,30
20260625,1042,40.600,40.615,40.600,40.600,125
20260625,1043,40.600,40.640,40.600,40.610,210
20260625,1044,40.610,40.610,40.550,40.550,185
20260625,1045,40.580,40.610,40.580,40.585,60
20260625,1046,40.565,40.595,40.545,40.580,110
20260625,1047,40.580,40.595,40.580,40.595,85
20260625,1048,40.595,40.625,40.580,40.625,205
20260625,1049,40.595,40.600,40.580,40.580,85
20260625,1050,40.580,40.605,40.550,40.600,130
20260625,1051,40.600,40.605,40.600,40.605,50
20260625,1052,40.600,40.625,40.600,40.625,100
20260625,1053,40.615,40.615,40.615,40.615,10
20260625,1054,40.605,40.605,40.590,40.595,70
20260625,1055,40.590,40.615,40.590,40.615,110
20260625,1056,40.615,40.615,40.565,40.575,80
20260625,1057,40.560,40.605,40.560,40.605,90
20260625,1058,40.600,40.610,40.595,40.610,25
20260625,1059,40.590,40.610,40.590,40.600,60
20260625,1100,40.620,40.635,40.620,40.630,85
20260625,1101,40.630,40.685,40.630,40.675,35
20260625,1102,40.665,40.710,40.665,40.700,95
20260625,1103,40.700,40.815,40.700,40.765,165
20260625,1104,40.780,40.780,40.765,40.765,20
20260625,1105,40.760,40.760,40.755,40.755,60
20260625,1106,40.750,40.750,40.750,40.750,10
20260625,1107,40.725,40.725,40.725,40.725,5
20260625,1108,40.750,40.750,40.750,40.750,5
20260625,1109,40.710,40.710,40.710,40.710,10
20260625,1110,40.710,40.710,40.680,40.680,10
20260625,1111,40.710,40.710,40.710,40.710,30
20260625,1112,40.715,40.715,40.665,40.665,75
20260625,1113,40.650,40.650,40.640,40.640,25
20260625,1117,40.645,40.645,40.645,40.645,5
20260625,1118,40.665,40.665,40.665,40.665,5
20260625,1119,40.685,40.695,40.645,40.695,20
20260625,1122,40.690,40.690,40.690,40.690,5
20260625,1123,40.655,40.655,40.655,40.655,5
20260625,1125,40.740,40.740,40.740,40.740,5
20260625,1130,40.700,40.700,40.665,40.665,15
20260625,1131,40.710,40.710,40.710,40.710,5
20260625,1134,40.660,40.685,40.660,40.685,10
20260625,1139,40.650,40.675,40.650,40.650,55
20260625,1140,40.630,40.630,40.630,40.630,5
20260625,1141,40.650,40.650,40.650,40.650,5
20260625,1144,40.695,40.695,40.695,40.695,5
20260625,1151,40.640,40.640,40.640,40.640,5
20260625,1152,40.695,40.695,40.695,40.695,5
20260625,1202,40.690,40.690,40.690,40.690,15
20260625,1203,40.680,40.680,40.680,40.680,5
20260625,1206,40.655,40.655,40.655,40.655,5
20260625,1212,40.650,40.650,40.650,40.650,5
20260625,1214,40.660,40.660,40.660,40.660,5
20260625,1215,40.695,40.695,40.695,40.695,5
20260625,1216,40.685,40.685,40.685,40.685,5
20260625,1219,40.700,40.700,40.700,40.700,5
20260625,1220,40.720,40.720,40.720,40.720,5
20260625,1224,40.700,40.700,40.700,40.700,5
20260625,1225,40.695,40.695,40.695,40.695,10
20260625,1226,40.695,40.695,40.695,40.695,5
20260625,1233,40.695,40.695,40.695,40.695,5
20260625,1234,40.695,40.695,40.695,40.695,5
20260625,1235,40.675,40.695,40.675,40.695,30
20260625,1236,40.680,40.680,40.680,40.680,5
20260625,1237,40.710,40.710,40.710,40.710,5
20260625,1238,40.675,40.680,40.665,40.665,20
20260625,1243,40.665,40.665,40.665,40.665,5
20260625,1245,40.650,40.650,40.650,40.650,5
20260625,1250,40.630,40.630,40.630,40.630,5
20260625,1251,40.645,40.645,40.645,40.645,5
20260625,1253,40.630,40.630,40.605,40.605,40
20260625,1300,40.700,40.700,40.695,40.700,45
20260625,1302,40.725,40.810,40.725,40.800,100
20260625,1303,40.805,40.805,40.805,40.805,10
20260625,1304,40.785,40.790,40.785,40.790,70
20260625,1305,40.785,40.785,40.765,40.765,35
20260625,1306,40.705,40.705,40.700,40.700,50
20260625,1307,40.730,40.735,40.730,40.735,15
20260625,1308,40.730,40.735,40.700,40.735,55
20260625,1309,40.750,40.750,40.725,40.735,75
20260625,1310,40.725,40.735,40.725,40.725,35
20260625,1312,40.745,40.750,40.745,40.750,50
20260625,1322,40.725,40.725,40.725,40.725,5
20260625,1323,40.765,40.765,40.765,40.765,5
20260625,1330,40.765,40.810,40.765,40.810,30
20260625,1331,40.795,40.810,40.795,40.810,25
20260625,1337,40.780,40.780,40.780,40.780,5
20260625,1339,40.810,40.855,40.810,40.855,115
20260625,1342,40.845,40.845,40.845,40.845,10
20260625,1344,40.830,40.830,40.830,40.830,5
20260625,1345,40.860,40.860,40.860,40.860,5
20260625,1346,40.830,40.830,40.830,40.830,5
20260625,1353,40.840,40.840,40.840,40.840,5
20260625,1355,40.830,40.840,40.830,40.840,15
20260625,1413,40.855,40.855,40.855,40.855,5
20260625,1418,40.870,40.870,40.870,40.870,10
20260625,1419,40.875,40.875,40.875,40.875,5
20260625,1422,40.850,40.850,40.850,40.850,5
20260625,1423,40.850,40.850,40.850,40.850,10
20260625,1424,40.850,40.850,40.850,40.850,15
20260625,1427,40.865,40.865,40.865,40.865,5
20260625,1428,40.865,40.865,40.865,40.865,5
20260625,1429,40.865,40.865,40.845,40.845,10
20260625,1438,40.800,40.805,40.800,40.805,15
20260625,1440,40.800,40.800,40.800,40.800,10
20260625,1449,40.800,40.800,40.800,40.800,5
20260625,1453,40.770,40.770,40.700,40.735,90
20260625,1516,40.795,40.795,40.795,40.795,5
20260625,1517,40.750,40.750,40.750,40.750,5
20260625,1528,40.740,40.740,40.740,40.740,5
20260625,1529,40.765,40.765,40.740,40.740,15
20260625,1551,40.760,40.760,40.760,40.760,5
20260625,1557,40.770,40.770,40.740,40.745,30
20260625,1559,40.820,40.820,40.820,40.820,5
20260625,1916,40.745,40.745,40.745,40.745,5
20260625,1924,40.705,40.705,40.705,40.705,5
20260625,1937,40.745,40.750,40.745,40.750,10
20260625,1940,40.645,40.645,40.585,40.590,25
20260625,1941,40.585,40.600,40.585,40.600,15
20260625,1954,40.650,40.650,40.650,40.650,5
20260625,1958,40.700,40.700,40.700,40.700,5
20260625,2000,40.705,40.705,40.705,40.705,5
20260625,2001,40.785,40.800,40.785,40.800,30
20260625,2002,40.785,40.800,40.785,40.800,30
20260625,2009,40.880,40.880,40.880,40.880,5
20260625,2015,40.880,40.910,40.880,40.910,20
20260625,2016,40.995,41.060,40.995,41.000,35
20260625,2033,40.750,40.750,40.715,40.715,45
20260625,2047,40.725,40.725,40.725,40.725,5
20260625,2050,40.725,40.725,40.725,40.725,10
20260625,2141,40.700,40.700,40.700,40.700,5
20260625,2207,40.990,40.990,40.990,40.990,5
20260625,2215,40.990,40.990,40.990,40.990,15
20260625,2216,40.925,40.925,40.925,40.925,10
20260625,2223,40.925,40.925,40.925,40.925,5
20260625,2230,40.995,41.015,40.995,41.015,10
20260625,2308,40.775,40.775,40.775,40.775,5
20260625,2309,40.775,40.775,40.775,40.775,5
20260625,2333,40.695,40.695,40.690,40.695,20
20260625,2345,40.680,40.680,40.680,40.680,5
20260625,2353,40.650,40.650,40.650,40.650,5