Date,Time,Open,High,Low,Close,Volume
20260821,0924,66.080,66.080,66.035,66.045,55
20260821,0925,66.020,66.020,66.005,66.010,30
20260821,0926,66.020,66.020,65.840,65.860,175
20260821,0927,65.875,65.915,65.870,65.870,45
20260821,0928,65.895,65.990,65.895,65.930,90
20260821,0929,65.925,65.930,65.850,65.870,110
20260821,0930,65.870,65.870,65.790,65.845,175
20260821,0931,65.800,65.825,65.750,65.825,165
20260821,0932,65.830,65.875,65.820,65.855,100
20260821,0933,65.860,65.890,65.830,65.855,90
20260821,0934,65.830,65.845,65.810,65.845,25
20260821,0935,65.850,65.875,65.800,65.825,90
20260821,0936,65.800,65.800,65.705,65.730,100
20260821,0937,65.715,65.715,65.670,65.700,105
20260821,0938,65.695,65.730,65.695,65.695,70
20260821,0939,65.715,65.820,65.715,65.765,175
20260821,0940,65.785,65.785,65.685,65.720,105
20260821,0941,65.710,65.760,65.670,65.735,315
20260821,0942,65.725,65.725,65.725,65.725,15
20260821,0943,65.700,65.740,65.675,65.740,85
20260821,0944,65.760,65.840,65.755,65.800,255
20260821,0945,65.810,65.855,65.785,65.835,150
20260821,0946,65.810,65.820,65.775,65.775,100
20260821,0947,65.780,65.800,65.770,65.770,75
20260821,0948,65.790,65.840,65.790,65.840,90
20260821,0949,65.840,65.900,65.800,65.835,215
20260821,0950,65.810,65.845,65.810,65.825,30
20260821,0951,65.840,65.865,65.820,65.860,100
20260821,0952,65.875,65.920,65.865,65.890,180
20260821,0953,65.910,66.000,65.895,66.000,260
20260821,0954,66.000,66.040,65.935,65.935,245
20260821,0955,65.945,65.955,65.945,65.945,30
20260821,0956,65.975,65.995,65.945,65.995,160
20260821,0957,65.970,66.000,65.965,65.990,235
20260821,0958,65.970,65.970,65.855,65.875,275
20260821,0959,65.865,65.895,65.835,65.855,265
20260821,1000,65.855,65.885,65.845,65.880,310
20260821,1001,65.885,65.885,65.695,65.710,385
20260821,1002,65.735,65.735,65.650,65.675,235
20260821,1003,65.630,65.650,65.630,65.650,300
20260821,1004,65.640,65.675,65.625,65.675,50
20260821,1005,65.675,65.720,65.670,65.680,160
20260821,1006,65.685,65.710,65.670,65.690,215
20260821,1007,65.705,65.750,65.700,65.715,200
20260821,1008,65.740,65.740,65.635,65.655,450
20260821,1009,65.680,65.850,65.680,65.820,530
20260821,1010,65.825,65.900,65.815,65.880,270
20260821,1011,65.885,65.975,65.885,65.965,545
20260821,1012,65.945,66.050,65.940,66.030,480
20260821,1013,66.020,66.075,65.985,66.025,725
20260821,1014,66.015,66.100,65.865,65.865,245
20260821,1015,66.095,66.095,66.020,66.050,180
20260821,1016,66.050,66.125,66.035,66.075,230
20260821,1017,66.080,66.165,66.065,66.165,180
20260821,1018,66.160,66.245,66.160,66.240,200
20260821,1019,66.240,66.250,66.215,66.245,175
20260821,1020,66.235,66.245,66.235,66.240,75
20260821,1021,66.200,66.255,66.185,66.255,310
20260821,1022,66.270,66.330,66.240,66.240,355
20260821,1023,66.240,66.250,66.185,66.185,230
20260821,1024,66.200,66.230,66.175,66.230,370
20260821,1025,66.235,66.250,66.220,66.230,185
20260821,1026,66.225,66.250,66.205,66.220,710
20260821,1027,66.205,66.265,66.175,66.265,620
20260821,1028,66.255,66.265,66.210,66.230,880
20260821,1029,66.225,66.285,66.190,66.210,1930
20260821,1030,66.200,66.200,66.115,66.200,1460
20260821,1031,66.195,66.230,66.185,66.225,515
20260821,1032,66.220,66.275,66.205,66.250,310
20260821,1033,66.265,66.330,66.265,66.320,270
20260821,1034,66.325,66.480,66.315,66.480,550
20260821,1035,66.480,66.600,66.465,66.580,440
20260821,1036,66.600,66.620,66.520,66.570,435
20260821,1037,66.560,66.615,66.550,66.605,215
20260821,1038,66.635,66.660,66.610,66.640,130
20260821,1039,66.670,66.670,66.625,66.625,85
20260821,1040,66.640,66.730,66.640,66.700,275
20260821,1041,66.670,66.730,66.670,66.700,95
20260821,1042,66.635,66.635,66.580,66.610,135
20260821,1043,66.600,66.620,66.600,66.610,110
20260821,1044,66.620,66.630,66.515,66.515,180
20260821,1045,66.535,66.550,66.505,66.505,100
20260821,1046,66.495,66.495,66.365,66.365,75
20260821,1047,66.335,66.375,66.300,66.365,105
20260821,1048,66.330,66.335,66.300,66.320,80
20260821,1049,66.335,66.365,66.290,66.290,80
20260821,1050,66.280,66.330,66.280,66.330,115
20260821,1051,66.340,66.345,66.305,66.305,55
20260821,1052,66.325,66.325,66.250,66.265,120
20260821,1053,66.255,66.360,66.255,66.360,50
20260821,1054,66.370,66.430,66.310,66.430,150
20260821,1055,66.415,66.465,66.400,66.450,145
20260821,1056,66.425,66.425,66.385,66.385,50
20260821,1057,66.425,66.465,66.425,66.425,25
20260821,1058,66.450,66.550,66.435,66.435,225
20260821,1059,66.445,66.485,66.380,66.380,105
20260821,1100,66.380,66.380,66.310,66.320,80
20260821,1101,66.325,66.405,66.325,66.365,70
20260821,1102,66.355,66.355,66.355,66.355,5
20260821,1103,66.375,66.375,66.350,66.375,50
20260821,1104,66.350,66.355,66.340,66.345,70
20260821,1105,66.365,66.380,66.360,66.380,30
20260821,1106,66.400,66.425,66.400,66.425,35
20260821,1107,66.440,66.450,66.435,66.435,20
20260821,1108,66.450,66.490,66.450,66.490,10
20260821,1109,66.395,66.395,66.395,66.395,10
20260821,1110,66.365,66.390,66.350,66.370,55
20260821,1111,66.350,66.380,66.345,66.380,75
20260821,1112,66.380,66.405,66.380,66.405,35
20260821,1113,66.415,66.415,66.395,66.395,35
20260821,1114,66.425,66.425,66.425,66.425,10
20260821,1115,66.385,66.415,66.380,66.415,35
20260821,1116,66.395,66.395,66.395,66.395,5
20260821,1117,66.395,66.395,66.395,66.395,5
20260821,1118,66.380,66.380,66.380,66.380,15
20260821,1119,66.400,66.425,66.390,66.425,50
20260821,1120,66.445,66.470,66.440,66.470,30
20260821,1121,66.455,66.455,66.020,66.290,515
20260821,1122,66.210,66.210,66.130,66.200,70
20260821,1123,66.255,66.340,66.250,66.330,50
20260821,1124,66.310,66.315,66.310,66.315,20
20260821,1125,66.315,66.315,66.300,66.300,40
20260821,1127,66.300,66.300,66.300,66.300,5
20260821,1128,66.265,66.285,66.250,66.270,50
20260821,1130,66.275,66.275,66.265,66.265,25
20260821,1148,66.310,66.355,66.310,66.355,20
20260821,1150,66.280,66.280,66.275,66.275,15
20260821,1153,66.380,66.380,66.380,66.380,5
20260821,1156,66.315,66.315,66.315,66.315,5
20260821,1200,66.315,66.315,66.305,66.305,10
20260821,1201,66.325,66.325,66.325,66.325,15
20260821,1207,66.300,66.300,66.300,66.300,5
20260821,1209,66.320,66.365,66.285,66.325,135
20260821,1214,66.320,66.320,66.320,66.320,5
20260821,1215,66.275,66.275,66.275,66.275,15
20260821,1218,66.280,66.280,66.280,66.280,5
20260821,1219,66.355,66.400,66.355,66.400,50
20260821,1220,66.440,66.440,66.440,66.440,5
20260821,1221,66.400,66.555,66.400,66.555,75
20260821,1224,66.605,66.605,66.605,66.605,30
20260821,1231,66.645,66.675,66.645,66.650,45
20260821,1233,66.575,66.575,66.575,66.575,10
20260821,1234,66.560,66.560,66.550,66.550,10
20260821,1236,66.555,66.555,66.535,66.535,25
20260821,1237,66.555,66.560,66.555,66.560,10
20260821,1242,66.470,66.470,66.470,66.470,5
20260821,1244,66.425,66.470,66.425,66.470,25
20260821,1246,66.425,66.435,66.425,66.435,20
20260821,1251,66.465,66.465,66.465,66.465,5
20260821,1252,66.420,66.420,66.420,66.420,5
20260821,1259,66.485,66.520,66.485,66.520,10
20260821,1300,66.515,66.520,66.515,66.520,30
20260821,1301,66.465,66.470,66.465,66.470,10
20260821,1302,66.420,66.420,66.420,66.420,10
20260821,1307,66.370,66.370,66.365,66.370,15
20260821,1311,66.375,66.375,66.375,66.375,5
20260821,1316,66.405,66.405,66.405,66.405,10
20260821,1320,66.425,66.425,66.425,66.425,5
20260821,1323,66.455,66.455,66.455,66.455,5
20260821,1328,66.395,66.395,66.395,66.395,10
20260821,1329,66.315,66.315,66.315,66.315,5
20260821,1335,66.400,66.400,66.400,66.400,5
20260821,1337,66.315,66.315,66.315,66.315,5
20260821,1342,66.355,66.355,66.355,66.355,15
20260821,1344,66.385,66.395,66.370,66.370,40
20260821,1345,66.335,66.335,66.335,66.335,10
20260821,1346,66.335,66.335,66.335,66.335,5
20260821,1350,66.360,66.360,66.360,66.360,5
20260821,1355,66.330,66.330,66.330,66.330,5
20260821,1401,66.350,66.350,66.350,66.350,10
20260821,1402,66.320,66.320,66.320,66.320,5
20260821,1404,66.340,66.340,66.340,66.340,5
20260821,1415,66.340,66.340,66.340,66.340,10
20260821,1420,66.330,66.330,66.330,66.330,5
20260821,1421,66.320,66.345,66.320,66.345,25
20260821,1423,66.345,66.345,66.305,66.335,40
20260821,1425,66.330,66.380,66.330,66.380,25
20260821,1427,66.360,66.360,66.325,66.325,10
20260821,1435,66.405,66.405,66.405,66.405,5
20260821,1442,66.380,66.380,66.380,66.380,5
20260821,1452,66.415,66.415,66.415,66.415,5
20260821,1459,66.360,66.360,66.360,66.360,5
20260821,1501,66.320,66.320,66.305,66.305,15
20260821,1503,66.365,66.370,66.365,66.370,15
20260821,1516,66.385,66.395,66.385,66.395,50
20260821,1520,66.350,66.350,66.350,66.350,10
20260821,1522,66.350,66.350,66.350,66.350,5
20260821,1529,66.340,66.410,66.340,66.410,15
20260821,1535,66.395,66.395,66.385,66.385,30
20260821,1544,66.360,66.400,66.360,66.400,55
20260821,1549,66.415,66.415,66.415,66.415,5
20260821,1550,66.390,66.450,66.365,66.365,45
20260821,1551,66.345,66.345,66.345,66.345,5
20260821,1554,66.435,66.450,66.390,66.450,40
20260823,1650,66.260,66.260,66.260,66.260,55
20260823,1651,66.005,66.005,65.905,65.905,25
20260823,1659,65.910,65.910,65.910,65.910,5
20260823,1700,65.910,65.910,65.910,65.910,5
20260823,1704,66.090,66.100,66.090,66.095,35
20260823,1705,66.085,66.085,65.905,65.905,20
20260823,1709,65.910,65.910,65.905,65.905,15
20260823,1839,65.910,65.910,65.905,65.905,40
20260823,1840,65.905,65.905,65.905,65.905,15
20260823,1841,65.905,65.905,65.905,65.905,5
20260823,1844,65.905,65.905,65.905,65.905,10
20260823,1846,65.905,65.905,65.905,65.905,20
20260823,1852,65.920,65.920,65.920,65.920,10
20260823,1859,65.905,65.905,65.905,65.905,10
20260823,1900,65.905,65.905,65.895,65.905,25
20260823,1906,65.910,65.910,65.910,65.910,10
20260823,1915,65.840,65.840,65.840,65.840,5
20260823,1916,65.860,65.860,65.850,65.850,10
20260823,1921,65.790,65.790,65.790,65.790,5
20260823,1926,65.810,65.810,65.810,65.810,10
20260823,1935,65.750,65.750,65.750,65.750,10
20260823,1936,65.720,65.720,65.720,65.720,5
20260823,1938,65.700,65.700,65.660,65.665,30
20260823,1939,65.685,65.700,65.685,65.700,15
20260823,1941,65.660,65.660,65.660,65.660,5
20260823,1943,65.645,65.645,65.645,65.645,5
20260823,1947,65.655,65.655,65.655,65.655,15
20260823,1959,65.690,65.700,65.690,65.700,25
20260823,2000,65.675,65.675,65.590,65.600,65
20260823,2001,65.605,65.655,65.600,65.655,15
20260823,2005,65.665,65.665,65.665,65.665,5
20260823,2010,65.635,65.635,65.635,65.635,5
20260823,2012,65.670,65.670,65.670,65.670,5
20260823,2014,65.600,65.600,65.600,65.600,10
20260823,2016,65.600,65.610,65.600,65.610,10
20260823,2017,65.600,65.600,65.510,65.600,90
20260823,2023,65.535,65.535,65.535,65.535,5
20260823,2024,65.500,65.500,65.450,65.450,25
20260823,2025,65.450,65.450,65.450,65.450,15
20260823,2027,65.540,65.540,65.540,65.540,5
20260823,2035,65.585,65.585,65.585,65.585,5
20260823,2036,65.595,65.595,65.595,65.595,5
20260823,2039,65.580,65.585,65.580,65.585,10
20260823,2049,65.655,65.655,65.655,65.655,5
20260823,2115,65.695,65.695,65.695,65.695,5
20260823,2130,65.785,65.785,65.765,65.765,10
20260823,2134,65.760,65.760,65.760,65.760,5
20260823,2151,65.750,65.750,65.750,65.750,5
20260823,2153,65.800,65.800,65.800,65.800,10
20260823,2213,65.820,65.820,65.820,65.820,5
20260823,2232,65.900,65.900,65.900,65.900,5
20260823,2241,65.840,65.850,65.840,65.850,10
20260823,2249,65.835,65.835,65.835,65.835,5
20260823,2309,65.840,65.840,65.840,65.840,10
20260823,2315,65.820,65.820,65.820,65.820,5
20260823,2338,65.835,65.835,65.835,65.835,5
20260823,2339,65.900,65.900,65.900,65.900,5
20260823,2340,65.810,65.810,65.765,65.765,80
20260823,2345,65.805,65.805,65.805,65.805,5
20260823,2346,65.780,65.780,65.755,65.755,15
20260823,2350,65.900,65.960,65.900,65.960,25
20260823,2357,65.840,65.840,65.835,65.835,10
20260824,0001,65.795,65.795,65.795,65.795,5
20260824,0008,65.895,66.010,65.895,66.010,55
20260824,0009,66.025,66.030,65.990,66.030,20
20260824,0011,66.015,66.035,66.015,66.015,15
20260824,0012,65.990,65.990,65.990,65.990,5
20260824,0013,66.010,66.010,66.010,66.010,5
20260824,0025,66.025,66.025,66.025,66.025,5
20260824,0029,66.010,66.010,66.010,66.010,5
20260824,0030,65.995,66.000,65.990,66.000,15
20260824,0031,65.975,65.995,65.955,65.990,25
20260824,0032,65.995,66.000,65.995,66.000,20
20260824,0033,66.000,66.000,66.000,66.000,15
20260824,0035,65.915,65.915,65.910,65.910,10
20260824,0036,65.900,65.900,65.855,65.855,10
20260824,0037,65.915,65.915,65.915,65.915,5
20260824,0044,66.000,66.000,66.000,66.000,5
20260824,0045,66.000,66.050,66.000,66.050,20
20260824,0046,66.020,66.020,65.975,65.975,20
20260824,0047,66.000,66.000,66.000,66.000,15
20260824,0049,66.000,66.000,65.965,65.975,25
20260824,0050,66.000,66.000,66.000,66.000,5
20260824,0051,65.925,65.925,65.905,65.905,15
20260824,0052,65.880,65.895,65.880,65.880,15
20260824,0053,65.930,65.935,65.930,65.935,15
20260824,0055,65.995,65.995,65.960,65.960,15
20260824,0058,65.900,65.900,65.900,65.900,5
20260824,0100,65.995,66.025,65.995,66.025,20
20260824,0101,66.015,66.020,65.805,65.815,135
20260824,0102,65.860,65.880,65.845,65.850,35
20260824,0103,65.860,65.860,65.860,65.860,10
20260824,0104,65.860,65.860,65.800,65.800,65
20260824,0105,65.800,65.800,65.705,65.705,25
20260824,0106,65.720,65.765,65.720,65.735,30
20260824,0107,65.740,65.765,65.730,65.765,40
20260824,0108,65.765,65.845,65.765,65.770,80
20260824,0109,65.785,65.800,65.775,65.775,25
20260824,0110,65.785,65.785,65.770,65.770,15
20260824,0111,65.750,65.750,65.750,65.750,10
20260824,0112,65.685,65.710,65.650,65.650,45
20260824,0113,65.600,65.600,65.485,65.520,80
20260824,0114,65.515,65.535,65.450,65.450,100
20260824,0115,65.405,65.425,65.380,65.400,70
20260824,0116,65.400,65.485,65.400,65.400,150
20260824,0117,65.450,65.450,65.385,65.390,70
20260824,0118,65.380,65.435,65.380,65.430,55
20260824,0119,65.400,65.400,65.400,65.400,5
20260824,0120,65.375,65.415,65.365,65.365,85
20260824,0121,65.425,65.500,65.425,65.495,155
20260824,0122,65.480,65.480,65.445,65.460,45
20260824,0123,65.470,65.470,65.450,65.450,55
20260824,0124,65.425,65.425,65.365,65.365,115
20260824,0125,65.385,65.425,65.365,65.400,140
20260824,0126,65.455,65.455,65.430,65.430,10
20260824,0127,65.435,65.455,65.385,65.455,110
20260824,0128,65.450,65.450,65.400,65.400,40
20260824,0129,65.390,65.455,65.390,65.420,60
20260824,0130,65.435,65.455,65.365,65.405,150
20260824,0131,65.400,65.420,65.400,65.420,55
20260824,0132,65.400,65.400,65.220,65.265,220
20260824,0133,65.295,65.350,65.295,65.350,35
20260824,0134,65.350,65.350,65.350,65.350,35
20260824,0135,65.380,65.380,65.305,65.305,25
20260824,0136,65.280,65.280,65.225,65.275,45
20260824,0137,65.300,65.370,65.295,65.365,65
20260824,0138,65.365,65.375,65.365,65.365,85
20260824,0139,65.365,65.440,65.345,65.425,220
20260824,0140,65.435,65.435,65.405,65.405,40
20260824,0141,65.410,65.410,65.405,65.405,20
20260824,0142,65.400,65.420,65.400,65.420,15
20260824,0143,65.435,65.450,65.435,65.440,50
20260824,0144,65.475,65.475,65.465,65.465,15
20260824,0145,65.495,65.595,65.495,65.565,75
20260824,0146,65.550,65.620,65.550,65.590,75
20260824,0147,65.625,65.650,65.600,65.605,90
20260824,0148,65.600,65.600,65.585,65.600,35
20260824,0149,65.575,65.575,65.500,65.500,70
20260824,0150,65.530,65.530,65.490,65.490,20
20260824,0151,65.480,65.485,65.480,65.480,30
20260824,0152,65.500,65.505,65.500,65.505,35
20260824,0153,65.480,65.625,65.480,65.625,35
20260824,0154,65.610,65.630,65.610,65.630,25
20260824,0155,65.630,65.650,65.615,65.650,150
20260824,0156,65.655,65.680,65.630,65.680,140
20260824,0157,65.695,65.845,65.695,65.800,200
20260824,0158,65.800,65.880,65.800,65.880,60
20260824,0159,65.865,65.865,65.790,65.790,85
20260824,0200,65.765,65.800,65.680,65.750,150
20260824,0201,65.800,65.800,65.720,65.720,35
20260824,0202,65.730,65.730,65.700,65.700,15
20260824,0203,65.680,65.680,65.670,65.670,20
20260824,0204,65.675,65.675,65.640,65.650,60
20260824,0205,65.655,65.680,65.590,65.600,135
20260824,0206,65.600,65.600,65.565,65.580,45
20260824,0207,65.600,65.750,65.600,65.750,120
20260824,0208,65.745,65.745,65.740,65.740,10
20260824,0209,65.750,65.770,65.750,65.770,60
20260824,0210,65.720,65.720,65.720,65.720,5
20260824,0211,65.700,65.715,65.700,65.715,40
20260824,0212,65.790,65.795,65.765,65.765,25
20260824,0213,65.705,65.705,65.705,65.705,10
20260824,0214,65.705,65.770,65.700,65.770,30
20260824,0215,65.700,65.725,65.700,65.725,15
20260824,0216,65.700,65.705,65.650,65.675,45
20260824,0217,65.700,65.720,65.700,65.720,35
20260824,0218,65.720,65.750,65.720,65.750,15
20260824,0219,65.680,65.800,65.680,65.800,105
20260824,0220,65.745,65.760,65.715,65.715,20
20260824,0221,65.710,65.735,65.700,65.730,35
20260824,0222,65.750,65.750,65.665,65.665,50
20260824,0223,65.675,65.675,65.635,65.635,20
20260824,0224,65.605,65.605,65.585,65.585,45
20260824,0225,65.565,65.625,65.550,65.620,275
20260824,0226,65.595,65.595,65.560,65.565,25
20260824,0227,65.590,65.590,65.580,65.580,35
20260824,0228,65.590,65.700,65.590,65.700,110
20260824,0229,65.655,65.695,65.655,65.695,45
20260824,0230,65.680,65.790,65.680,65.750,145
20260824,0231,65.695,65.750,65.685,65.750,50
20260824,0232,65.725,65.725,65.645,65.670,45
20260824,0233,65.670,65.670,65.600,65.630,100
20260824,0234,65.635,65.670,65.600,65.670,75
20260824,0235,65.670,65.765,65.670,65.750,130
20260824,0236,65.740,65.785,65.715,65.760,60
20260824,0237,65.745,65.745,65.725,65.725,20
20260824,0238,65.655,65.660,65.605,65.620,30
20260824,0239,65.640,65.660,65.640,65.645,20
20260824,0240,65.685,65.685,65.685,65.685,5
20260824,0241,65.685,65.700,65.670,65.690,70
20260824,0242,65.660,65.700,65.650,65.700,145
20260824,0243,65.700,65.790,65.700,65.790,160
20260824,0244,65.765,65.785,65.735,65.785,45
20260824,0245,65.760,65.795,65.760,65.795,95
20260824,0246,65.770,65.770,65.770,65.770,10
20260824,0247,65.800,65.865,65.800,65.860,115
20260824,0248,65.880,65.950,65.880,65.940,65
20260824,0249,65.925,65.980,65.920,65.950,100
20260824,0250,65.985,65.990,65.975,65.980,45
20260824,0251,65.990,65.990,65.900,65.900,25
20260824,0252,65.880,65.915,65.870,65.895,170
20260824,0253,65.900,65.905,65.860,65.865,65
20260824,0254,65.850,65.850,65.750,65.780,65
20260824,0255,65.820,65.820,65.790,65.790,30
20260824,0256,65.830,65.830,65.830,65.830,5
20260824,0257,65.840,65.870,65.840,65.865,25
20260824,0258,65.850,66.020,65.825,66.020,145
20260824,0259,66.025,66.200,66.015,66.185,205
20260824,0300,66.165,66.200,66.125,66.125,185
20260824,0301,66.140,66.175,66.125,66.125,90
20260824,0302,66.125,66.450,66.125,66.450,305
20260824,0303,66.445,66.500,66.415,66.440,250
20260824,0304,66.440,66.525,66.440,66.480,145
20260824,0305,66.500,66.540,66.450,66.505,145
20260824,0306,66.505,66.590,66.505,66.590,70
20260824,0307,66.600,66.600,66.425,66.580,280
20260824,0308,66.600,66.660,66.600,66.650,175
20260824,0309,66.730,66.750,66.645,66.645,100
20260824,0310,66.700,66.700,66.550,66.550,130
20260824,0311,66.555,66.635,66.555,66.620,115
20260824,0312,66.620,66.715,66.620,66.670,95
20260824,0313,66.575,66.590,66.570,66.570,25
20260824,0314,66.605,66.655,66.555,66.655,45
20260824,0315,66.670,66.670,66.620,66.660,60
20260824,0316,66.670,66.680,66.625,66.625,20
20260824,0317,66.650,66.680,66.640,66.680,50
20260824,0318,66.655,66.670,66.655,66.660,25
20260824,0319,66.645,66.645,66.470,66.500,195
20260824,0320,66.505,66.540,66.480,66.540,85
20260824,0321,66.490,66.540,66.470,66.540,115
20260824,0322,66.580,66.580,66.575,66.575,15
20260824,0323,66.590,66.595,66.580,66.580,20
20260824,0324,66.550,66.570,66.485,66.570,185
20260824,0325,66.550,66.610,66.535,66.610,55
20260824,0326,66.630,66.630,66.595,66.625,30
20260824,0327,66.650,66.710,66.625,66.705,220
20260824,0328,66.715,66.780,66.710,66.780,215
20260824,0329,66.750,66.830,66.710,66.775,1005
20260824,0330,66.780,66.900,66.740,66.775,660
20260824,0331,66.670,66.670,66.345,66.360,425
20260824,0332,66.355,66.450,66.350,66.365,335
20260824,0333,66.375,66.440,66.350,66.440,80
20260824,0334,66.430,66.450,66.345,66.345,155
20260824,0335,66.350,66.370,66.330,66.330,20
20260824,0336,66.370,66.405,66.340,66.405,105
20260824,0337,66.405,66.405,66.325,66.345,70
20260824,0338,66.375,66.400,66.375,66.400,15
20260824,0339,66.410,66.430,66.400,66.400,25
20260824,0340,66.385,66.420,66.375,66.400,50
20260824,0341,66.415,66.430,66.400,66.415,50
20260824,0342,66.430,66.520,66.430,66.510,110
20260824,0343,66.450,66.450,66.320,66.400,205
20260824,0344,66.445,66.470,66.445,66.470,30
20260824,0345,66.460,66.490,66.460,66.485,85
20260824,0346,66.460,66.550,66.460,66.525,140
20260824,0347,66.485,66.485,66.360,66.420,265
20260824,0348,66.410,66.455,66.325,66.325,215
20260824,0349,66.330,66.450,66.330,66.450,130
20260824,0350,66.425,66.440,66.390,66.435,225
20260824,0351,66.435,66.455,66.395,66.400,90
20260824,0352,66.355,66.400,66.355,66.400,30
20260824,0353,66.380,66.380,66.350,66.355,40
20260824,0354,66.345,66.395,66.285,66.285,230
20260824,0355,66.250,66.300,66.250,66.295,110
20260824,0356,66.350,66.445,66.350,66.440,40
20260824,0357,66.435,66.440,66.400,66.400,50
20260824,0358,66.400,66.400,66.400,66.400,5
20260824,0359,66.415,66.450,66.395,66.425,40
20260824,0400,66.410,66.410,66.370,66.370,60
20260824,0401,66.400,66.400,66.375,66.385,30
20260824,0402,66.360,66.400,66.350,66.400,65
20260824,0403,66.410,66.415,66.350,66.395,70
20260824,0404,66.395,66.425,66.360,66.360,165
20260824,0405,66.355,66.355,66.275,66.320,105
20260824,0406,66.325,66.325,66.270,66.310,75
20260824,0407,66.310,66.320,66.310,66.320,70
20260824,0408,66.300,66.420,66.300,66.420,70
20260824,0409,66.410,66.460,66.400,66.455,35
20260824,0410,66.440,66.520,66.440,66.510,45
20260824,0411,66.550,66.605,66.545,66.605,85
20260824,0412,66.585,66.585,66.535,66.535,125
20260824,0413,66.515,66.550,66.495,66.535,175
20260824,0414,66.550,66.590,66.550,66.590,15
20260824,0415,66.575,66.575,66.535,66.535,20
20260824,0416,66.585,66.600,66.570,66.595,50
20260824,0417,66.570,66.580,66.570,66.580,15
20260824,0418,66.570,66.630,66.550,66.610,100
20260824,0419,66.645,66.650,66.620,66.645,85
20260824,0420,66.660,66.665,66.565,66.565,60
20260824,0421,66.565,66.565,66.505,66.525,40
20260824,0422,66.535,66.580,66.480,66.480,70
20260824,0423,66.510,66.510,66.510,66.510,20
20260824,0424,66.545,66.665,66.545,66.665,140
20260824,0425,66.680,66.750,66.680,66.730,320
20260824,0426,66.745,66.765,66.700,66.745,245
20260824,0427,66.750,66.845,66.725,66.750,650
20260824,0428,66.745,66.815,66.745,66.810,50
20260824,0429,66.815,66.850,66.815,66.850,15
20260824,0430,66.815,66.815,66.785,66.810,50
20260824,0431,66.840,66.850,66.840,66.840,30
20260824,0432,66.825,67.120,66.825,66.925,920
20260824,0433,66.900,66.915,66.800,66.865,185
20260824,0434,66.875,66.940,66.875,66.940,20
20260824,0435,66.905,66.910,66.875,66.900,80
20260824,0436,66.875,66.900,66.870,66.900,90
20260824,0437,66.875,66.880,66.785,66.785,220
20260824,0438,66.780,66.975,66.780,66.955,540
20260824,0439,66.895,66.895,66.800,66.800,145
20260824,0440,66.835,66.935,66.835,66.925,60
20260824,0441,66.940,66.980,66.940,66.955,50
20260824,0442,66.965,67.135,66.965,67.100,295
20260824,0443,67.120,67.145,67.060,67.115,105
20260824,0444,67.120,67.125,67.065,67.110,65
20260824,0445,67.075,67.075,66.935,66.965,110
20260824,0446,66.960,66.995,66.900,66.900,105
20260824,0447,66.950,66.950,66.850,66.850,40
20260824,0448,66.855,66.875,66.845,66.850,35
20260824,0449,66.855,66.855,66.805,66.835,45
20260824,0450,66.820,66.850,66.820,66.830,35
20260824,0452,66.805,66.845,66.770,66.800,280
20260824,0453,66.830,66.850,66.830,66.850,15
20260824,0454,66.850,66.855,66.850,66.855,15
20260824,0455,66.845,66.850,66.825,66.825,25
20260824,0456,66.850,66.850,66.850,66.850,20
20260824,0457,66.820,66.820,66.810,66.810,65
20260824,0458,66.825,66.850,66.815,66.835,45
20260824,0459,66.815,66.865,66.805,66.865,70
20260824,0500,66.870,66.870,66.840,66.850,75
20260824,0501,66.855,66.895,66.850,66.855,100
20260824,0502,66.855,66.860,66.840,66.850,50
20260824,0503,66.850,66.890,66.850,66.880,45
20260824,0504,66.885,66.885,66.850,66.865,20
20260824,0505,66.815,66.815,66.800,66.800,40
20260824,0506,66.795,66.840,66.795,66.800,45
20260824,0507,66.800,66.800,66.755,66.770,260
20260824,0508,66.845,66.875,66.845,66.875,65
20260824,0509,66.860,66.910,66.860,66.910,50
20260824,0510,66.920,66.990,66.920,66.985,40
20260824,0511,66.995,67.000,66.950,66.960,110
20260824,0512,66.970,66.970,66.925,66.925,15
20260824,0513,66.885,66.940,66.880,66.940,45
20260824,0514,66.955,66.970,66.895,66.970,75
20260824,0515,66.965,66.965,66.965,66.965,5
20260824,0517,66.975,66.975,66.975,66.975,5
20260824,0518,66.975,66.975,66.975,66.975,30
20260824,0519,66.980,66.980,66.925,66.925,25
20260824,0520,66.965,67.020,66.865,66.875,140
20260824,0522,66.855,66.900,66.850,66.900,30
20260824,0523,66.900,66.950,66.900,66.910,25
20260824,0524,66.915,66.915,66.915,66.915,5
20260824,0525,66.940,66.950,66.940,66.950,100
20260824,0526,66.950,66.975,66.950,66.970,35
20260824,0527,66.965,66.965,66.915,66.915,15
20260824,0528,66.910,66.910,66.910,66.910,5
20260824,0529,66.890,66.930,66.890,66.930,25
20260824,0530,66.930,66.930,66.815,66.815,110
20260824,0531,66.775,66.845,66.740,66.815,110
20260824,0532,66.810,66.815,66.795,66.800,125
20260824,0533,66.800,66.815,66.800,66.810,65
20260824,0534,66.785,66.835,66.785,66.815,105
20260824,0535,66.795,66.810,66.745,66.810,180
20260824,0536,66.825,66.845,66.805,66.805,30
20260824,0537,66.855,66.890,66.855,66.890,20
20260824,0539,66.845,66.915,66.845,66.890,30
20260824,0540,66.890,66.890,66.890,66.890,5
20260824,0541,66.945,66.990,66.945,66.970,65
20260824,0542,66.970,67.055,66.965,67.055,100
20260824,0543,67.090,67.090,67.035,67.035,35
20260824,0544,67.050,67.090,67.025,67.060,140
20260824,0545,67.060,67.100,67.055,67.055,120
20260824,0546,67.035,67.070,67.035,67.070,15
20260824,0547,67.065,67.100,67.030,67.100,60
20260824,0548,67.105,67.245,67.075,67.180,345
20260824,0549,67.200,67.250,67.180,67.245,110
20260824,0550,67.210,67.270,67.195,67.270,70
20260824,0551,67.250,67.260,67.190,67.190,30
20260824,0552,67.230,67.230,67.190,67.190,25
20260824,0553,67.200,67.200,67.200,67.200,10
20260824,0554,67.215,67.250,67.195,67.195,70
20260824,0555,67.200,67.320,67.200,67.315,150
20260824,0556,67.320,67.320,67.285,67.305,70
20260824,0557,67.300,67.490,67.290,67.370,680
20260824,0558,67.375,67.425,67.375,67.415,315
20260824,0559,67.405,67.465,67.405,67.465,65
20260824,0600,67.450,67.500,67.385,67.395,265
20260824,0601,67.420,67.440,67.355,67.390,140
20260824,0602,67.365,67.365,67.250,67.250,180
20260824,0603,67.250,67.250,67.095,67.100,270
20260824,0604,67.125,67.175,67.125,67.175,70
20260824,0605,67.190,67.255,67.190,67.240,55
20260824,0606,67.285,67.290,67.245,67.280,75
20260824,0607,67.285,67.350,67.285,67.350,55
20260824,0608,67.300,67.300,67.300,67.300,5
20260824,0609,67.325,67.355,67.325,67.355,35
20260824,0610,67.345,67.345,67.345,67.345,5
20260824,0611,67.355,67.385,67.355,67.365,45
20260824,0612,67.385,67.385,67.375,67.375,25
20260824,0613,67.375,67.375,67.370,67.370,20
20260824,0614,67.370,67.405,67.370,67.405,30
20260824,0615,67.405,67.450,67.405,67.450,40
20260824,0616,67.440,67.455,67.440,67.455,15
20260824,0617,67.440,67.440,67.440,67.440,5
20260824,0618,67.460,67.470,67.425,67.470,85
20260824,0619,67.495,67.500,67.425,67.495,150
20260824,0620,67.460,67.460,67.400,67.400,30
20260824,0621,67.425,67.435,67.390,67.435,25
20260824,0622,67.475,67.545,67.450,67.450,175
20260824,0623,67.500,67.500,67.485,67.485,55
20260824,0624,67.455,67.530,67.450,67.465,70
20260824,0625,67.485,67.495,67.460,67.485,65
20260824,0626,67.515,67.530,67.470,67.530,95
20260824,0627,67.530,67.530,67.440,67.440,55
20260824,0628,67.450,67.450,67.430,67.440,50
20260824,0629,67.440,67.465,67.440,67.465,65
20260824,0630,67.490,67.525,67.490,67.510,50
20260824,0631,67.550,67.620,67.550,67.605,165
20260824,0632,67.570,67.570,67.290,67.445,675
20260824,0633,67.465,67.530,67.465,67.530,70
20260824,0634,67.470,67.525,67.455,67.500,85
20260824,0635,67.440,67.540,67.400,67.540,125
20260824,0636,67.505,67.540,67.500,67.500,100
20260824,0637,67.540,67.540,67.515,67.515,10
20260824,0638,67.595,67.595,67.490,67.490,95
20260824,0639,67.530,67.535,67.530,67.535,20
20260824,0640,67.550,67.640,67.550,67.625,90
20260824,0641,67.625,67.700,67.615,67.620,345
20260824,0642,67.625,67.650,67.600,67.605,115
20260824,0643,67.650,67.735,67.645,67.715,270
20260824,0644,67.685,67.720,67.640,67.640,90
20260824,0645,67.670,67.725,67.670,67.685,90
20260824,0646,67.655,67.700,67.650,67.675,95
20260824,0647,67.675,67.710,67.675,67.710,85
20260824,0648,67.715,67.850,67.695,67.850,325
20260824,0649,67.820,67.845,67.800,67.845,165
20260824,0650,67.860,67.860,67.810,67.835,30
20260824,0651,67.825,67.865,67.805,67.865,55
20260824,0652,67.835,67.835,67.780,67.790,50
20260824,0653,67.805,67.805,67.790,67.800,65
20260824,0654,67.770,67.770,67.755,67.770,35
20260824,0655,67.770,67.805,67.725,67.770,110
20260824,0656,67.790,67.800,67.750,67.750,85
20260824,0657,67.780,67.805,67.760,67.795,95
20260824,0658,67.795,67.950,67.795,67.910,255
20260824,0659,67.905,67.950,67.900,67.925,355
20260824,0700,67.950,68.010,67.820,67.820,290
20260824,0701,67.810,67.855,67.745,67.750,125
20260824,0702,67.750,67.750,67.625,67.635,155
20260824,0703,67.620,67.700,67.620,67.685,70
20260824,0704,67.700,67.700,67.600,67.665,70
20260824,0705,67.665,67.680,67.625,67.675,85
20260824,0706,67.675,67.675,67.675,67.675,5
20260824,0707,67.650,67.700,67.650,67.700,65
20260824,0708,67.700,67.700,67.670,67.670,30
20260824,0709,67.695,67.695,67.665,67.665,20
20260824,0710,67.700,67.710,67.690,67.710,25
20260824,0711,67.700,67.700,67.660,67.660,10
20260824,0712,67.670,67.700,67.670,67.700,10
20260824,0713,67.710,67.710,67.660,67.705,105
20260824,0714,67.710,67.830,67.710,67.830,115
20260824,0715,67.865,67.960,67.865,67.920,115
20260824,0716,67.925,68.015,67.925,68.015,205
20260824,0717,68.040,68.085,68.000,68.015,125
20260824,0718,68.000,68.180,68.000,68.125,375
20260824,0719,68.150,68.205,68.110,68.170,255
20260824,0720,68.185,68.375,68.180,68.375,370
20260824,0721,68.375,68.380,68.195,68.325,485
20260824,0722,68.330,68.400,68.330,68.380,145
20260824,0723,68.390,68.480,68.370,68.465,205
20260824,0724,68.440,68.440,68.380,68.390,240
20260824,0725,68.400,68.410,68.395,68.405,110
20260824,0726,68.410,68.415,68.350,68.370,65
20260824,0727,68.320,68.360,68.250,68.250,65
20260824,0728,68.330,68.410,68.330,68.410,70
20260824,0729,68.410,68.450,68.390,68.425,155
20260824,0730,68.395,68.430,68.380,68.380,100
20260824,0731,68.420,68.425,68.390,68.390,40
20260824,0732,68.400,69.095,68.365,68.980,1125
20260824,0733,69.060,69.100,68.645,68.700,595
20260824,0734,68.700,68.820,68.650,68.650,245
20260824,0735,68.655,68.665,68.650,68.650,85
20260824,0736,68.650,68.650,68.610,68.610,275
20260824,0737,68.600,68.750,68.600,68.740,360
20260824,0738,68.745,68.870,68.720,68.830,155
20260824,0739,68.860,68.870,68.800,68.800,105
20260824,0740,68.795,68.900,68.795,68.900,65
20260824,0741,68.875,68.875,68.540,68.710,355
20260824,0742,68.615,68.800,68.615,68.800,250
20260824,0743,68.780,68.845,68.775,68.835,90
20260824,0744,68.810,68.910,68.810,68.910,100
20260824,0745,68.900,68.945,68.865,68.865,155
20260824,0746,68.870,68.900,68.870,68.880,70
20260824,0747,68.875,68.880,68.870,68.870,15
20260824,0748,68.900,68.910,68.825,68.850,150
20260824,0749,68.895,68.895,68.800,68.805,100
20260824,0750,68.850,68.850,68.805,68.805,40
20260824,0751,68.815,68.820,68.750,68.765,170
20260824,0752,68.780,68.790,68.730,68.730,170
20260824,0753,68.730,68.730,68.690,68.690,150
20260824,0754,68.695,68.695,68.600,68.600,135
20260824,0755,68.625,68.725,68.620,68.725,80
20260824,0756,68.730,68.745,68.700,68.700,65
20260824,0757,68.730,68.910,68.730,68.910,180
20260824,0758,68.915,68.915,68.795,68.810,60
20260824,0759,68.820,68.860,68.805,68.825,50
20260824,0800,68.840,68.920,68.780,68.865,120
20260824,0801,68.920,68.985,68.865,68.925,255
20260824,0802,68.905,68.970,68.900,68.920,145
20260824,0803,68.920,68.945,68.905,68.940,85
20260824,0804,68.945,69.030,68.930,68.990,215
20260824,0805,68.990,69.140,68.990,69.000,300
20260824,0806,69.020,69.085,68.985,69.050,115
20260824,0807,69.085,69.220,69.050,69.200,345
20260824,0808,69.175,69.190,69.100,69.190,125
20260824,0809,69.170,69.195,69.150,69.185,60
20260824,0810,69.120,69.190,69.110,69.110,75
20260824,0811,69.105,69.150,69.105,69.150,45
20260824,0812,69.130,69.130,69.030,69.060,50
20260824,0813,69.040,69.080,69.035,69.060,125
20260824,0814,69.090,69.090,68.915,68.915,315
20260824,0815,68.940,68.950,68.735,68.750,180
20260824,0816,68.790,68.810,68.625,68.625,170
20260824,0817,68.670,68.670,68.585,68.605,315
20260824,0818,68.590,68.650,68.545,68.630,185
20260824,0819,68.615,68.695,68.605,68.695,150
20260824,0820,68.740,68.750,68.655,68.670,70
20260824,0821,68.690,68.745,68.655,68.680,70
20260824,0822,68.685,68.720,68.680,68.685,50
20260824,0823,68.700,68.730,68.650,68.705,95
20260824,0824,68.710,68.735,68.690,68.735,40
20260824,0825,68.785,68.830,68.735,68.750,165
20260824,0826,68.715,68.720,68.625,68.660,190
20260824,0827,68.665,68.720,68.650,68.720,55
20260824,0828,68.715,68.715,68.690,68.700,155
20260824,0829,68.695,68.805,68.690,68.805,100
20260824,0830,68.895,68.895,68.665,68.700,295
20260824,0831,68.695,68.750,68.695,68.725,40
20260824,0832,68.750,68.760,68.705,68.755,40
20260824,0833,68.700,68.700,68.605,68.605,145
20260824,0834,68.600,68.600,68.525,68.550,65
20260824,0835,68.505,68.540,68.495,68.500,240
20260824,0836,68.500,68.530,68.300,68.450,285
20260824,0837,68.455,68.490,68.450,68.485,45
20260824,0838,68.465,68.600,68.465,68.590,245
20260824,0839,68.600,68.665,68.595,68.595,55
20260824,0840,68.595,68.600,68.575,68.575,95
20260824,0841,68.515,68.530,68.500,68.500,55
20260824,0842,68.500,68.500,68.495,68.495,30
20260824,0843,68.500,68.525,68.495,68.495,40
20260824,0844,68.490,68.505,68.440,68.455,180
20260824,0845,68.430,68.455,68.340,68.340,75
20260824,0846,68.300,68.315,68.235,68.235,445
20260824,0847,68.270,68.330,68.245,68.250,145
20260824,0848,68.300,68.355,68.300,68.355,45
20260824,0849,68.340,68.350,68.290,68.315,80
20260824,0850,68.300,68.400,68.250,68.345,125
20260824,0851,68.370,68.380,68.300,68.310,115
20260824,0852,68.300,68.300,68.165,68.210,230
20260824,0853,68.190,68.365,68.190,68.365,45
20260824,0854,68.385,68.460,68.385,68.460,80
20260824,0855,68.445,68.595,68.425,68.580,190
20260824,0856,68.570,68.665,68.500,68.655,225
20260824,0857,68.640,68.695,68.640,68.695,30
20260824,0858,68.665,68.735,68.655,68.670,215
20260824,0859,68.645,68.645,68.535,68.595,105
20260824,0900,68.595,68.610,68.595,68.605,75
20260824,0901,68.535,68.555,68.500,68.500,95
20260824,0902,68.480,68.480,68.405,68.430,105
20260824,0903,68.420,68.505,68.420,68.505,30
20260824,0904,68.510,68.575,68.500,68.575,50
20260824,0905,68.535,68.585,68.510,68.515,80
20260824,0906,68.500,68.555,68.475,68.490,135
20260824,0907,68.460,68.460,68.440,68.440,20
20260824,0908,68.430,68.495,68.430,68.495,45
20260824,0909,68.465,68.550,68.465,68.550,190
20260824,0910,68.635,68.640,68.580,68.620,160
20260824,0911,68.620,68.630,68.585,68.600,30
20260824,0912,68.590,68.600,68.550,68.580,60
20260824,0913,68.540,68.570,68.540,68.570,20
20260824,0914,68.585,68.670,68.585,68.670,100
20260824,0915,68.650,68.675,68.640,68.645,55
20260824,0916,68.675,68.710,68.630,68.655,155
20260824,0917,68.620,68.625,68.510,68.560,95
20260824,0918,68.545,68.545,68.305,68.345,430
20260824,0919,68.380,68.390,68.295,68.385,60
20260824,0920,68.370,68.370,68.330,68.355,35
20260824,0921,68.350,68.360,68.275,68.275,50
20260824,0922,68.320,68.330,68.285,68.290,135
20260824,0923,68.320,68.340,68.320,68.340,25
20260824,0924,68.295,68.345,68.295,68.345,35
20260824,0925,68.330,68.330,68.280,68.280,55
20260824,0926,68.270,68.300,68.190,68.190,315
20260824,0927,68.220,68.220,68.200,68.200,120
20260824,0928,68.220,68.225,68.045,68.105,460
20260824,0929,68.115,68.140,68.070,68.070,240
20260824,0930,68.120,68.275,68.065,68.230,105
20260824,0931,68.225,68.240,68.185,68.240,55
20260824,0932,68.325,68.405,68.300,68.405,135
20260824,0933,68.380,68.475,68.365,68.475,170
20260824,0934,68.485,68.590,68.480,68.590,65
20260824,0935,68.585,68.605,68.535,68.565,35
20260824,0936,68.530,68.560,68.510,68.560,85
20260824,0937,68.495,68.525,68.445,68.445,40
20260824,0938,68.465,68.520,68.465,68.500,45
20260824,0939,68.540,68.540,68.485,68.485,35
20260824,0940,68.480,68.580,68.465,68.505,30
20260824,0941,68.450,68.495,68.450,68.495,40
20260824,0942,68.500,68.525,68.460,68.500,60
20260824,0943,68.500,68.500,68.400,68.425,95
20260824,0944,68.340,68.430,68.340,68.430,35
20260824,0945,68.360,68.365,68.285,68.285,120
20260824,0946,68.255,68.260,68.205,68.220,195
20260824,0947,68.200,68.250,68.200,68.210,85
20260824,0948,68.230,68.300,68.230,68.300,115
20260824,0949,68.340,68.345,68.270,68.270,50
20260824,0950,68.260,68.275,68.210,68.255,90
20260824,0951,68.260,68.270,68.155,68.180,260
20260824,0952,68.185,68.195,68.125,68.125,230
20260824,0953,68.125,68.210,68.120,68.205,75
20260824,0954,68.145,68.195,68.145,68.150,80
20260824,0955,68.145,68.265,68.120,68.260,415
20260824,0956,68.240,68.255,68.215,68.215,90
20260824,0957,68.265,68.285,68.245,68.260,35
20260824,0958,68.270,68.330,68.225,68.270,145
20260824,0959,68.240,68.310,68.240,68.300,120
20260824,1000,68.300,68.335,68.270,68.320,195
20260824,1001,68.320,68.440,68.240,68.240,295
20260824,1002,68.240,68.240,68.190,68.225,45
20260824,1003,68.185,68.220,68.150,68.190,135
20260824,1004,68.170,68.200,68.170,68.200,60
20260824,1005,68.210,68.330,68.200,68.270,240
20260824,1006,68.270,68.280,68.185,68.235,105
20260824,1007,68.175,68.340,68.140,68.340,210
20260824,1008,68.325,68.330,68.240,68.250,270
20260824,1009,68.245,68.280,68.235,68.260,50
20260824,1010,68.270,68.380,68.265,68.380,235
20260824,1011,68.385,68.435,68.330,68.340,360
20260824,1012,68.310,68.400,68.300,68.360,160
20260824,1013,68.365,68.430,68.350,68.380,240
20260824,1014,68.380,68.415,68.310,68.320,165
20260824,1015,68.320,68.350,68.315,68.350,75
20260824,1016,68.330,68.330,68.265,68.325,165
20260824,1017,68.335,68.385,68.310,68.365,90
20260824,1018,68.385,68.385,68.305,68.350,155
20260824,1019,68.360,68.440,68.360,68.440,155
20260824,1020,68.430,68.500,68.410,68.450,155
20260824,1021,68.455,68.455,68.360,68.430,135
20260824,1022,68.415,68.445,68.400,68.445,140
20260824,1023,68.425,68.455,68.375,68.375,170
20260824,1024,68.390,68.470,68.360,68.405,225
20260824,1025,68.400,68.400,68.370,68.390,160
20260824,1026,68.395,68.440,68.310,68.310,275
20260824,1027,68.310,68.310,68.190,68.250,635
20260824,1028,68.225,68.250,68.160,68.175,465
20260824,1029,68.160,68.170,67.935,67.985,1725
20260824,1030,67.980,68.020,67.820,67.975,1305
20260824,1031,68.000,68.055,67.950,68.050,1055
20260824,1032,68.055,68.110,68.030,68.050,220
20260824,1033,68.050,68.085,67.955,67.970,240
20260824,1034,67.990,68.000,67.900,67.960,235
20260824,1035,67.975,68.045,67.975,68.020,310
20260824,1036,68.050,68.070,68.005,68.020,135
20260824,1037,68.025,68.040,67.935,67.955,145
20260824,1038,67.940,68.155,67.940,68.045,495
20260824,1039,68.070,68.105,68.000,68.090,175
20260824,1040,68.115,68.155,68.020,68.150,225
20260824,1041,68.150,68.150,68.145,68.150,35
20260824,1042,68.150,68.340,68.150,68.340,300
20260824,1043,68.300,68.340,68.265,68.320,195
20260824,1044,68.255,68.350,68.255,68.350,425
20260824,1045,68.350,68.380,68.300,68.310,85
20260824,1046,68.300,68.355,68.300,68.355,60
20260824,1047,68.320,68.330,68.300,68.330,140
20260824,1048,68.355,68.355,68.300,68.335,120
20260824,1049,68.355,68.430,68.355,68.395,90
20260824,1050,68.375,68.500,68.330,68.465,170
20260824,1051,68.475,68.590,68.475,68.590,405
20260824,1052,68.545,68.650,68.500,68.645,170
20260824,1053,68.605,68.705,68.595,68.670,325
20260824,1054,68.595,68.620,68.595,68.620,20
20260824,1055,68.610,68.705,68.610,68.665,170
20260824,1056,68.620,68.650,68.605,68.650,30
20260824,1057,68.650,68.650,68.605,68.620,70
20260824,1058,68.635,68.670,68.605,68.650,200
20260824,1059,68.670,68.725,68.665,68.680,195
20260824,1100,68.710,68.730,68.605,68.655,255
20260824,1101,68.635,68.655,68.515,68.515,145
20260824,1102,68.500,68.600,68.430,68.495,145
20260824,1103,68.420,68.420,68.420,68.420,5
20260824,1104,68.490,68.490,68.395,68.395,10
20260824,1105,68.445,68.445,68.445,68.445,5
20260824,1106,68.430,68.430,68.395,68.400,25
20260824,1107,68.400,68.400,68.400,68.400,10
20260824,1108,68.400,68.500,68.400,68.500,35
20260824,1109,68.500,68.500,68.500,68.500,5
20260824,1110,68.500,68.500,68.500,68.500,20
20260824,1111,68.475,68.475,68.470,68.475,55
20260824,1114,68.550,68.605,68.525,68.575,100
20260824,1115,68.560,68.605,68.560,68.600,155
20260824,1116,68.545,68.545,68.545,68.545,5
20260824,1117,68.600,68.610,68.600,68.610,25
20260824,1118,68.600,68.605,68.600,68.600,45
20260824,1119,68.560,68.620,68.560,68.620,15
20260824,1122,68.655,68.655,68.610,68.610,30
20260824,1123,68.630,68.680,68.630,68.680,25
20260824,1124,68.700,68.700,68.650,68.650,100
20260824,1125,68.650,68.685,68.645,68.665,115
20260824,1126,68.695,68.730,68.675,68.720,60
20260824,1128,68.705,68.765,68.705,68.765,15
20260824,1129,68.840,68.900,68.760,68.800,265
20260824,1130,68.900,68.900,68.870,68.880,20
20260824,1131,68.855,68.855,68.855,68.855,15
20260824,1132,68.855,68.880,68.855,68.855,50
20260824,1133,68.895,68.940,68.895,68.940,45
20260824,1134,68.900,68.950,68.875,68.875,65
20260824,1135,68.875,68.875,68.875,68.875,5
20260824,1136,68.875,68.875,68.800,68.820,155
20260824,1138,68.720,68.790,68.720,68.790,10
20260824,1143,68.870,68.890,68.870,68.885,95
20260824,1144,68.885,68.885,68.850,68.850,15
20260824,1147,68.825,68.825,68.825,68.825,5
20260824,1149,68.780,68.780,68.780,68.780,5
20260824,1151,68.800,68.800,68.750,68.755,50
20260824,1154,68.710,68.710,68.710,68.710,10
20260824,1156,68.700,68.710,68.700,68.705,25
20260824,1157,68.745,68.750,68.745,68.745,25
20260824,1158,68.745,68.745,68.745,68.745,15
20260824,1200,68.660,68.660,68.650,68.650,25
20260824,1201,68.650,68.650,68.630,68.650,55
20260824,1202,68.660,68.660,68.630,68.650,70
20260824,1204,68.705,68.705,68.680,68.680,25
20260824,1206,68.755,68.760,68.755,68.760,15
20260824,1207,68.630,68.635,68.360,68.360,190
20260824,1208,68.445,68.515,68.425,68.465,135
20260824,1209,68.465,68.515,68.445,68.490,80
20260824,1211,68.430,68.430,68.355,68.355,20
20260824,1212,68.350,68.350,68.350,68.350,30
20260824,1213,68.400,68.415,68.400,68.415,60
20260824,1215,68.395,68.415,68.365,68.415,25
20260824,1216,68.490,68.535,68.435,68.535,20
20260824,1217,68.430,68.430,68.430,68.430,15
20260824,1218,68.410,68.410,68.410,68.410,5
20260824,1220,68.380,68.380,68.380,68.380,10
20260824,1221,68.340,68.365,68.340,68.360,20
20260824,1223,68.385,68.385,68.385,68.385,5
20260824,1224,68.360,68.360,68.345,68.360,20
20260824,1226,68.405,68.405,68.400,68.400,15
20260824,1231,68.420,68.455,68.420,68.430,15
20260824,1233,68.515,68.515,68.515,68.515,5
20260824,1234,68.465,68.465,68.465,68.465,10
20260824,1246,68.370,68.370,68.370,68.370,5
20260824,1247,68.435,68.460,68.430,68.430,25
20260824,1250,68.420,68.420,68.420,68.420,5
20260824,1253,68.400,68.400,68.400,68.400,10
20260824,1256,68.490,68.490,68.490,68.490,5
20260824,1257,68.470,68.470,68.470,68.470,5
20260824,1258,68.545,68.545,68.545,68.545,10
20260824,1259,68.540,68.540,68.540,68.540,10
20260824,1300,68.495,68.495,68.490,68.490,10
20260824,1301,68.530,68.530,68.530,68.530,5
20260824,1302,68.540,68.540,68.540,68.540,10
20260824,1308,68.495,68.495,68.495,68.495,5
20260824,1315,68.505,68.505,68.505,68.505,5
20260824,1328,68.570,68.570,68.480,68.480,10
20260824,1330,68.425,68.425,68.425,68.425,5
20260824,1337,68.480,68.480,68.480,68.480,5
20260824,1341,68.540,68.540,68.540,68.540,10
20260824,1345,68.550,68.550,68.550,68.550,10
20260824,1346,68.475,68.475,68.475,68.475,5
20260824,1357,68.460,68.460,68.460,68.460,5
20260824,1400,68.445,68.445,68.445,68.445,5
20260824,1410,68.440,68.440,68.440,68.440,5
20260824,1415,68.440,68.440,68.435,68.435,15
20260824,1417,68.450,68.500,68.450,68.470,35
20260824,1426,68.485,68.485,68.485,68.485,5
20260824,1429,68.450,68.475,68.450,68.475,15
20260824,1433,68.425,68.425,68.420,68.420,10
20260824,1435,68.405,68.415,68.405,68.415,15
20260824,1438,68.375,68.375,68.375,68.375,5
20260824,1443,68.340,68.340,68.340,68.340,10
20260824,1444,68.350,68.350,68.335,68.335,20
20260824,1454,68.375,68.375,68.375,68.375,5
20260824,1457,68.415,68.415,68.415,68.415,10
20260824,1458,68.400,68.400,68.400,68.400,5
20260824,1459,68.400,68.400,68.385,68.385,25
20260824,1500,68.375,68.375,68.375,68.375,10
20260824,1501,68.390,68.390,68.385,68.385,25
20260824,1502,68.360,68.360,68.360,68.360,5
20260824,1503,68.385,68.385,68.385,68.385,10
20260824,1508,68.375,68.375,68.375,68.375,5
20260824,1514,68.385,68.385,68.385,68.385,5
20260824,1515,68.340,68.340,68.335,68.335,10
20260824,1519,68.330,68.380,68.330,68.330,55
20260824,1521,68.335,68.335,68.335,68.335,10
20260824,1524,68.300,68.300,68.265,68.265,20
20260824,1526,68.265,68.265,68.265,68.265,5
20260824,1528,68.275,68.275,68.275,68.275,5
20260824,1529,68.250,68.250,68.240,68.240,10
20260824,1531,68.270,68.275,68.265,68.265,15
20260824,1533,68.300,68.300,68.300,68.300,5
20260824,1546,68.300,68.320,68.300,68.320,10
20260824,1548,68.305,68.305,68.305,68.305,5
20260824,1550,68.350,68.385,68.300,68.300,55
20260824,1554,68.370,68.370,68.370,68.370,20
20260824,1556,68.380,68.380,68.380,68.380,5
20260824,1558,68.355,68.355,68.355,68.355,5
20260824,1559,68.430,68.440,68.430,68.440,10
20260824,1906,68.310,68.325,68.310,68.315,25
20260824,1909,68.260,68.260,68.255,68.255,20
20260824,1910,68.320,68.320,68.320,68.320,5
20260824,1911,68.300,68.385,68.300,68.385,10
20260824,1913,68.435,68.490,68.435,68.490,15
20260824,1914,68.445,68.450,68.420,68.425,25
20260824,1917,68.400,68.400,68.400,68.400,10
20260824,1923,68.475,68.475,68.475,68.475,5
20260824,1926,68.475,68.475,68.475,68.475,15
20260824,1927,68.590,68.590,68.485,68.485,25
20260824,1929,68.575,68.575,68.500,68.500,20
20260824,1930,68.400,68.400,68.330,68.330,25
20260824,1946,68.340,68.340,68.340,68.340,5
20260824,1947,68.340,68.340,68.340,68.340,10
20260824,1948,68.350,68.390,68.350,68.390,15
20260824,1949,68.395,68.420,68.395,68.420,15
20260824,1956,68.360,68.360,68.360,68.360,5
20260824,1958,68.310,68.310,68.310,68.310,5
20260824,2002,68.405,68.405,68.365,68.400,20
20260824,2005,68.355,68.360,68.355,68.360,10
20260824,2009,68.425,68.535,68.395,68.425,40
20260824,2010,68.365,68.365,68.365,68.365,5
20260824,2011,68.405,68.405,68.405,68.405,5
20260824,2013,68.255,68.255,68.255,68.255,5
20260824,2016,68.370,68.370,68.255,68.255,10
20260824,2020,68.260,68.260,68.255,68.255,10
20260824,2023,68.325,68.325,68.325,68.325,5
20260824,2025,68.275,68.275,68.275,68.275,5
20260824,2027,68.405,68.405,68.405,68.405,10
20260824,2033,68.400,68.400,68.400,68.400,5
20260824,2035,68.410,68.410,68.410,68.410,5
20260824,2036,68.410,68.410,68.410,68.410,5
20260824,2039,68.485,68.485,68.480,68.480,15
20260824,2042,68.495,68.545,68.495,68.545,10
20260824,2050,68.660,68.795,68.560,68.665,80
20260824,2051,68.720,68.725,68.680,68.680,15
20260824,2052,68.820,68.820,68.725,68.740,15
20260824,2053,68.730,68.810,68.730,68.810,25
20260824,2056,68.655,68.655,68.640,68.640,10
20260824,2105,68.810,68.810,68.810,68.810,10
20260824,2109,68.770,68.770,68.770,68.770,5
20260824,2110,68.755,68.755,68.755,68.755,5
20260824,2113,68.800,68.800,68.800,68.800,10
20260824,2128,68.820,68.820,68.780,68.780,10
20260824,2142,68.790,68.845,68.785,68.785,20
20260824,2143,68.880,68.895,68.805,68.895,45
20260824,2144,68.855,68.865,68.800,68.855,40
20260824,2145,68.805,68.805,68.790,68.790,10
20260824,2146,68.690,68.690,68.560,68.560,15
20260824,2148,68.510,68.510,68.510,68.510,10
20260824,2150,68.520,68.520,68.520,68.520,5
20260824,2153,68.490,68.495,68.345,68.345,50
20260824,2154,68.250,68.250,68.250,68.250,5
20260824,2156,68.395,68.395,68.395,68.395,5
20260824,2200,68.455,68.455,68.455,68.455,5
20260824,2207,68.365,68.435,68.365,68.435,25
20260824,2214,68.435,68.435,68.435,68.435,5
20260824,2223,68.440,68.440,68.440,68.440,5
20260824,2248,68.390,68.390,68.390,68.390,5
20260824,2253,68.365,68.365,68.360,68.365,15
20260824,2323,68.360,68.360,68.220,68.220,15
20260824,2331,68.215,68.215,68.215,68.215,5
20260824,2335,68.225,68.225,68.225,68.225,5
20260824,2352,68.240,68.240,68.240,68.240,5