Date,Time,Open,High,Low,Close,Volume
20231220,1329,28.980,28.980,28.980,28.980,0
20231221,1329,29.260,29.260,29.260,29.260,0
20231222,1302,29.284,29.284,29.284,29.284,0
20231226,1329,29.285,29.285,29.285,29.285,0
20231227,1329,29.615,29.615,29.615,29.615,0
20231228,1232,28.935,28.935,28.935,28.935,0
20231229,1201,28.289,28.289,28.289,28.289,0
20240102,1329,27.255,27.255,27.255,27.255,0
20240103,1329,27.830,27.830,27.830,27.830,0
20240104,1329,28.130,28.130,28.130,28.130,0
20240105,1152,28.664,28.664,28.664,28.664,0
20240108,1329,27.865,27.865,27.865,27.865,0
20240109,1329,27.805,27.805,27.805,27.805,0
20240110,1329,27.730,27.730,27.730,27.730,0
20240111,1329,27.730,27.730,27.730,27.730,0
20240112,1156,28.241,28.241,28.241,28.241,0
20240116,1329,27.300,27.300,27.300,27.300,0
20240117,1329,26.320,26.320,26.320,26.320,0
20240118,1329,26.840,26.840,26.840,26.840,0
20240119,1149,27.056,27.056,27.056,27.056,0
20240122,1155,26.525,26.525,26.525,26.525,0
20240123,1329,26.635,26.635,26.635,26.635,0
20240124,1329,27.515,27.515,27.515,27.515,0
20240125,1329,27.055,27.055,27.055,27.055,0
20240126,1155,27.065,27.065,27.065,27.065,0
20240129,1329,26.975,26.975,26.975,26.975,0
20240130,1329,27.140,27.140,27.140,27.140,0
20240131,1329,27.760,27.760,27.760,27.760,0
20240201,1212,27.680,27.680,27.680,27.680,0
20240202,1240,27.870,27.870,27.870,27.870,0
20240205,1329,27.105,27.105,27.105,27.105,0
20240206,1329,26.895,26.895,26.895,26.895,0
20240207,1329,26.740,26.740,26.740,26.740,0
20240208,1220,26.235,26.235,26.235,26.235,0
20240209,1319,25.651,25.651,25.651,25.651,0
20240212,1329,25.405,25.405,25.405,25.405,0
20240213,1329,25.605,25.605,25.605,25.605,0
20240214,1329,25.375,25.375,25.375,25.375,0
20240215,1329,25.490,25.490,25.490,25.490,0
20240216,1157,25.519,25.519,25.519,25.519,0
20240220,1329,25.560,25.560,25.560,25.560,0
20240221,1329,25.505,25.505,25.505,25.505,0
20240222,1329,25.185,25.185,25.185,25.185,0
20240223,1156,24.726,24.726,24.726,24.726,0
20240226,1152,25.005,25.005,25.005,25.005,0
20240227,1329,25.535,25.535,25.535,25.535,0
20240228,1329,26.360,26.360,26.360,26.360,0
20240229,1329,26.295,26.295,26.295,26.295,0
20240301,1228,26.559,26.559,26.559,26.559,0
20240304,1329,26.840,26.840,26.840,26.840,0
20240305,1329,27.140,27.140,27.140,27.140,0
20240306,1329,26.835,26.835,26.835,26.835,0
20240307,1144,26.640,26.640,26.640,26.640,0
20240308,1238,26.585,26.585,26.585,26.585,0
20240311,1329,25.860,25.860,25.860,25.860,0
20240312,1329,25.520,25.520,25.520,25.520,0
20240313,1329,25.515,25.515,25.515,25.515,0
20240314,1329,26.120,26.120,26.120,26.120,0
20240315,1314,26.364,26.364,26.364,26.364,0
20240318,1329,26.965,26.965,26.965,26.965,0
20240319,1329,26.990,26.990,26.990,26.990,0
20240320,1329,26.430,26.430,26.430,26.430,0
20240321,1329,25.965,25.965,25.965,25.965,0
20240322,1314,26.783,26.783,26.783,26.783,0
20240325,1329,27.200,27.200,27.200,27.200,0
20240326,1152,26.810,26.810,26.810,26.810,0
20240327,1146,27.195,27.195,27.195,27.195,0
20240328,1133,26.780,26.780,26.780,26.780,0
20240401,0050,26.780,26.780,26.780,26.780,0
20240402,1329,26.295,26.295,26.295,26.295,0
20240403,1329,26.350,26.350,26.350,26.350,0
20240404,1032,26.695,26.695,26.695,26.695,0
20240405,1029,27.177,27.177,27.177,27.177,0
20240408,1329,27.980,27.980,27.980,27.980,0
20240409,1329,27.905,27.905,27.905,27.905,0
20240410,1041,27.685,27.685,27.685,27.685,0
20240411,1036,28.880,28.880,28.880,28.880,0
20240412,1057,29.313,29.313,29.313,29.313,0
20240415,1329,29.255,29.255,29.255,29.255,0
20240416,1029,29.935,29.935,29.935,29.935,0
20240417,1329,28.385,28.385,28.385,28.385,0
20240418,1029,28.675,28.675,28.675,28.675,0
20240419,1032,27.822,27.822,27.822,27.822,0
20240422,1329,27.150,27.150,27.150,27.150,0
20240423,1329,27.025,27.025,27.025,27.025,0
20240424,1329,27.140,27.140,27.140,27.140,0
20240425,1028,27.455,27.455,27.455,27.455,0
20240426,1037,26.885,26.885,26.885,26.885,0
20240429,1329,26.200,26.200,26.200,26.200,0
20240430,1031,26.535,26.535,26.535,26.535,0
20240501,1028,26.390,26.390,26.390,26.390,0
20240502,1329,27.125,27.125,27.125,27.125,0
20240503,1027,26.343,26.343,26.343,26.343,0
20240506,1329,26.355,26.355,26.355,26.355,0
20240507,1329,26.590,26.590,26.590,26.590,0
20240508,1329,26.440,26.440,26.440,26.440,0
20240509,1329,26.815,26.815,26.815,26.815,0
20240510,1040,26.707,26.707,26.707,26.707,0
20240513,1329,26.725,26.725,26.725,26.725,0
20240514,1329,27.110,27.110,27.110,27.110,0
20240515,1029,27.235,27.235,27.235,27.235,0
20240516,1329,27.805,27.805,27.805,27.805,0
20240517,1040,27.978,27.978,27.978,27.978,0
20240520,1259,28.245,28.245,28.245,28.245,0
20240521,1329,28.555,28.555,28.555,28.555,0
20240522,1329,29.210,29.210,29.210,29.210,0
20240523,1329,29.755,29.755,29.755,29.755,0
20240524,1155,29.117,29.117,29.117,29.117,0
20240528,1329,29.215,29.215,29.215,29.215,0
20240529,1329,29.565,29.565,29.565,29.565,0
20240530,1230,29.875,29.875,29.875,29.875,0
20240531,1203,29.030,29.030,29.030,29.030,0
20240603,1329,29.380,29.380,29.380,29.380,0
20240604,1213,28.540,28.540,28.540,28.540,0
20240605,1329,28.225,28.225,28.225,28.225,0
20240606,1329,28.360,28.360,28.360,28.360,0
20240607,1211,28.374,28.374,28.374,28.374,0
20240610,1329,28.970,28.970,28.970,28.970,0
20240611,1329,29.185,29.185,29.185,29.185,0
20240612,1329,29.560,29.560,29.560,29.560,0
20240613,1329,29.740,29.740,29.740,29.740,0
20240614,1141,29.653,29.653,29.653,29.653,0
20240617,1329,29.405,29.405,29.405,29.405,0
20240618,1158,29.705,29.705,29.705,29.705,0
20240620,1329,30.375,30.375,30.375,30.375,0
20240621,1206,30.005,30.005,30.005,30.005,0
20240624,1329,29.940,29.940,29.940,29.940,0
20240625,1329,30.255,30.255,30.255,30.255,0
20240626,1329,29.620,29.620,29.620,29.620,0
20240627,1329,30.135,30.135,30.135,30.135,0
20240628,1201,30.337,30.337,30.337,30.337,0
20240701,1329,30.175,30.175,30.175,30.175,0
20240702,1329,30.535,30.535,30.535,30.535,0
20240703,1149,30.415,30.415,30.415,30.415,0
20240705,1200,30.673,30.673,30.673,30.673,0
20240708,1329,30.300,30.300,30.300,30.300,0
20240709,1329,29.945,29.945,29.945,29.945,0
20240710,1329,29.825,29.825,29.825,29.825,0
20240711,1329,30.035,30.035,30.035,30.035,0
20240712,1141,30.405,30.405,30.405,30.405,0
20240715,1204,30.230,30.230,30.230,30.230,0
20240716,1235,30.390,30.390,30.390,30.390,0
20240717,1329,30.065,30.065,30.065,30.065,0
20240718,1329,30.335,30.335,30.335,30.335,0
20240719,1329,30.215,30.215,30.215,30.215,0
20240722,1202,30.070,30.070,30.070,30.070,0
20240723,1329,29.985,29.985,29.985,29.985,0
20240724,1329,30.565,30.565,30.565,30.565,0
20240725,1227,30.315,30.315,30.315,30.315,0
20240726,1214,30.579,30.579,30.579,30.579,0
20240729,1329,31.015,31.015,31.015,31.015,0
20240730,1329,31.045,31.045,31.045,31.045,0
20240731,1329,31.435,31.435,31.435,31.435,0
20240801,1329,32.035,32.035,32.035,32.035,0
20240802,1232,31.851,31.851,31.851,31.851,0
20240805,1329,31.270,31.270,31.270,31.270,0
20240806,1329,31.625,31.625,31.625,31.625,0
20240807,1329,32.335,32.335,32.335,32.335,0
20240808,1243,33.100,33.100,33.100,33.100,0
20240809,1306,33.179,33.179,33.179,33.179,0
20240812,1329,32.395,32.395,32.395,32.395,0
20240813,1213,32.310,32.310,32.310,32.310,0
20240814,1329,32.315,32.315,32.315,32.315,0
20240815,1211,32.595,32.595,32.595,32.595,0
20240816,1301,32.695,32.695,32.695,32.695,0
20240819,1200,32.330,32.330,32.330,32.330,0
20240820,1329,31.530,31.530,31.530,31.530,0
20240821,1329,31.435,31.435,31.435,31.435,0
20240822,1207,31.385,31.385,31.385,31.385,0
20240823,1245,31.629,31.629,31.629,31.629,0
20240826,1329,31.960,31.960,31.960,31.960,0
20240827,1329,32.200,32.200,32.200,32.200,0
20240828,1206,31.990,31.990,31.990,31.990,0
20240829,1329,32.160,32.160,32.160,32.160,0
20240830,1210,32.338,32.338,32.338,32.338,0
20240903,1329,31.115,31.115,31.115,31.115,0
20240904,1329,30.535,30.535,30.535,30.535,0
20240905,1329,30.765,30.765,30.765,30.765,0
20240906,1228,30.768,30.768,30.768,30.768,0
20240909,1329,30.720,30.720,30.720,30.720,0
20240910,1329,29.995,29.995,29.995,29.995,0
20240911,1146,30.540,30.540,30.540,30.540,0
20240912,1222,30.030,30.030,30.030,30.030,0
20240913,1234,30.283,30.283,30.283,30.283,0
20240916,1155,29.746,29.746,29.746,29.746,0
20240917,1155,30.500,30.500,30.500,30.500,0
20240918,1149,30.686,30.686,30.686,30.686,0
20240919,1154,29.967,29.967,29.967,29.967,0
20240920,1146,30.236,30.236,30.236,30.236,0
20240923,1151,30.742,30.742,30.742,30.742,0
20240924,1146,30.671,30.671,30.671,30.671,0
20240925,1143,31.255,31.255,31.255,31.255,0
20240926,1132,31.200,31.200,31.200,31.200,0
20240927,1145,31.258,31.258,31.258,31.258,0
20240930,1221,31.223,31.223,31.223,31.223,0
20241001,1139,31.312,31.312,31.312,31.312,0
20241002,1215,31.281,31.281,31.281,31.281,0
20241003,1236,31.588,31.588,31.588,31.588,0
20241004,1205,32.029,32.029,32.029,32.029,0
20241007,1241,31.839,31.839,31.839,31.839,0
20241008,1219,31.606,31.606,31.606,31.606,0
20241009,1152,31.313,31.313,31.313,31.313,0
20241010,1208,32.016,32.016,32.016,32.016,0
20241011,1209,31.948,31.948,31.948,31.948,0
20241014,1235,32.209,32.209,32.209,32.209,0
20241015,1153,31.826,31.826,31.826,31.826,0
20241016,1215,31.691,31.691,31.691,31.691,0
20241017,1254,31.866,31.866,31.866,31.866,0
20241018,1245,31.704,31.704,31.704,31.704,0
20241021,1220,32.126,32.126,32.126,32.126,0
20241022,1203,32.389,32.389,32.389,32.389,0
20241023,1310,32.775,32.775,32.775,32.775,0
20241024,1218,33.213,33.213,33.213,33.213,0
20241025,1213,33.413,33.413,33.413,33.413,0
20241028,1232,32.864,32.864,32.864,32.864,0
20241029,1320,32.872,32.872,32.872,32.872,0
20241030,1235,32.096,32.096,32.096,32.096,0
20241031,1301,31.978,31.978,31.978,31.978,0
20241101,1255,31.350,31.350,31.350,31.350,0
20241104,1213,31.876,31.876,31.876,31.876,0
20241105,1201,32.070,32.070,32.070,32.070,0
20241106,1244,32.071,32.071,32.071,32.071,0
20241107,1225,32.297,32.297,32.297,32.297,0
20241108,1219,32.345,32.345,32.345,32.345,0
20241111,1218,32.873,32.873,32.873,32.873,0
20241112,1206,33.116,33.116,33.116,33.116,0
20241113,1225,32.781,32.781,32.781,32.781,0
20241114,1211,33.542,33.542,33.542,33.542,0
20241115,1222,33.035,33.035,33.035,33.035,0
20241118,1145,33.380,33.380,33.380,33.380,0
20241119,1214,33.433,33.433,33.433,33.433,0
20241120,1150,33.416,33.416,33.416,33.416,0
20241121,1207,34.176,34.176,34.176,34.176,0
20241122,1208,33.917,33.917,33.917,33.917,0
20241125,1151,34.031,34.031,34.031,34.031,0
20241126,1209,34.015,34.015,34.015,34.015,0
20241127,1237,33.765,33.765,33.765,33.765,0
20241129,1143,34.343,34.343,34.343,34.343,0
20241202,1210,34.623,34.623,34.623,34.623,0
20241203,1156,34.399,34.399,34.399,34.399,0
20241204,1209,34.010,34.010,34.010,34.010,0
20241205,1223,33.820,33.820,33.820,33.820,0
20241206,1308,34.013,34.013,34.013,34.013,0
20241209,1202,33.720,33.720,33.720,33.720,0
20241210,1149,34.181,34.181,34.181,34.181,0
20241211,1155,34.192,34.192,34.192,34.192,0
20241212,1300,33.560,33.560,33.560,33.560,0
20241213,1200,33.035,33.035,33.035,33.035,0
20241216,1208,32.672,32.672,32.672,32.672,0
20241217,1241,33.797,33.797,33.797,33.797,0
20241218,1202,33.479,33.479,33.479,33.479,0
20241219,1202,34.493,34.493,34.493,34.493,0
20241220,1206,34.716,34.716,34.716,34.716,0
20241223,1203,35.131,35.131,35.131,35.131,0
20241224,1205,35.390,35.390,35.390,35.390,0
20241226,1211,35.390,35.390,35.390,35.390,0
20241227,1207,36.419,36.419,36.419,36.419,0
20241230,1233,36.318,36.318,36.318,36.318,0
20241231,1222,36.971,36.971,36.971,36.971,0
20250102,1216,37.828,37.828,37.828,37.828,0
20250103,1201,38.108,38.108,38.108,38.108,0
20250106,1214,37.554,37.554,37.554,37.554,0
20250107,1220,37.821,37.821,37.821,37.821,0
20250108,1204,36.784,36.784,36.784,36.784,0
20250109,1207,36.743,36.743,36.743,36.743,0
20250110,1210,37.184,37.184,37.184,37.184,0
20250113,1209,38.869,38.869,38.869,38.869,0
20250114,1219,38.144,38.144,38.144,38.144,0
20250115,1204,37.980,37.980,37.980,37.980,0
20250116,1203,37.792,37.792,37.792,37.792,0
20250117,1220,38.294,38.294,38.294,38.294,0
20250121,1211,38.463,38.463,38.463,38.463,0
20250122,1226,37.493,37.493,37.493,37.493,0
20250123,1247,37.774,37.774,37.774,37.774,0
20250124,1230,37.963,37.963,37.963,37.963,0
20250127,1231,37.243,37.243,37.243,37.243,0
20250128,1145,37.465,37.465,37.465,37.465,0
20250129,1230,38.586,38.586,38.586,38.586,0
20250130,1219,38.171,38.171,38.171,38.171,0
20250131,1210,39.530,39.530,39.530,39.530,0
20250203,1224,39.887,39.887,39.887,39.887,0
20250204,1155,39.543,39.543,39.543,39.543,0
20250205,1224,40.362,40.362,40.362,40.362,0
20250206,1159,41.116,41.116,41.116,41.116,0
20250207,1213,41.738,41.738,41.738,41.738,0
20250210,1203,42.752,42.752,42.752,42.752,0
20250211,1149,42.699,42.699,42.699,42.699,0
20250212,1218,42.055,42.055,42.055,42.055,0
20250213,1234,38.116,38.116,38.116,38.116,0
20250214,1244,37.358,37.358,37.358,37.358,0
20250218,1200,36.415,36.415,36.415,36.415,0
20250219,1207,35.844,35.844,35.844,35.844,0
20250220,1201,35.945,35.945,35.945,35.945,0
20250221,1207,36.023,36.023,36.023,36.023,0
20250224,1206,35.686,35.686,35.686,35.686,0
20250225,1210,33.966,33.966,33.966,33.966,0
20250226,1227,32.857,32.857,32.857,32.857,0
20250227,1214,34.561,34.561,34.561,34.561,0
20250228,1204,34.474,34.474,34.474,34.474,0
20250303,1306,34.735,34.735,34.735,34.735,0
20250304,1242,32.988,32.988,32.988,32.988,0
20250305,1250,31.854,31.854,31.854,31.854,0
20250306,1257,30.450,30.450,30.450,30.450,0
20250307,1208,31.593,31.593,31.593,31.593,0
20250310,1329,32.705,32.705,32.705,32.705,0
20250311,1317,33.302,33.302,33.302,33.302,0
20250312,1323,32.797,32.797,32.797,32.797,0
20250313,1319,32.395,32.395,32.395,32.395,0
20250314,1315,32.000,32.000,32.000,32.000,0
20250317,1238,31.583,31.583,31.583,31.583,0
20250318,1224,31.341,31.341,31.341,31.341,0
20250319,1302,33.045,33.045,33.045,33.045,0
20250320,1247,33.059,33.059,33.059,33.059,0
20250321,1329,33.473,33.473,33.473,33.473,0
20250324,1241,33.853,33.853,33.853,33.853,0
20250325,1312,33.109,33.109,33.109,33.109,0
20250326,1242,33.083,33.083,33.083,33.083,0
20250327,1239,33.315,33.315,33.315,33.315,0
20250328,1304,33.078,33.078,33.078,33.078,0
20250331,1252,33.765,33.765,33.765,33.765,0
20250401,1246,34.634,34.634,34.634,34.634,0
20250402,1249,34.343,34.343,34.343,34.343,0
20250403,1255,32.862,32.862,32.862,32.862,0
20250404,1230,31.551,31.551,31.551,31.551,0
20250407,1215,32.346,32.346,32.346,32.346,0
20250408,1250,32.109,32.109,32.109,32.109,0
20250409,1158,31.109,31.109,31.109,31.109,0
20250410,1231,30.979,30.979,30.979,30.979,0
20250411,1259,30.887,30.887,30.887,30.887,0
20250414,1255,31.335,31.335,31.335,31.335,0
20250415,1249,31.653,31.653,31.653,31.653,0
20250416,1154,31.591,31.591,31.591,31.591,0
20250417,1311,31.918,31.918,31.918,31.918,0
20250421,1208,31.918,31.918,31.918,31.918,0
20250422,1203,30.704,30.704,30.704,30.704,0
20250423,1203,30.769,30.769,30.769,30.769,0
20250424,1202,30.488,30.488,30.488,30.488,0
20250425,1307,29.452,29.452,29.452,29.452,0
20250428,1208,29.590,29.590,29.590,29.590,0
20250429,1207,29.440,29.440,29.440,29.440,0
20250430,1209,30.236,30.236,30.236,30.236,0
20250501,1207,30.186,30.186,30.186,30.186,0
20250502,1206,30.758,30.758,30.758,30.758,0
20250505,1218,30.981,30.981,30.981,30.981,0
20250506,1214,32.051,32.051,32.051,32.051,0
20250507,1209,32.107,32.107,32.107,32.107,0
20250508,1209,32.422,32.422,32.422,32.422,0
20250509,1320,32.208,32.208,32.208,32.208,0
20250512,1141,32.852,32.852,32.852,32.852,0
20250513,1159,33.069,33.069,33.069,33.069,0
20250514,1236,32.473,32.473,32.473,32.473,0
20250515,1237,32.743,32.743,32.743,32.743,0
20250516,1150,32.759,32.759,32.759,32.759,0
20250519,1139,32.617,32.617,32.617,32.617,0
20250520,1221,33.550,33.550,33.550,33.550,0
20250521,1149,33.620,33.620,33.620,33.620,0
20250522,1309,33.596,33.596,33.596,33.596,0
20250523,1248,33.852,33.852,33.852,33.852,0
20250527,1207,34.056,34.056,34.056,34.056,0
20250528,1245,33.911,33.911,33.911,33.911,0
20250529,1221,32.943,32.943,32.943,32.943,0
20250530,1257,31.976,31.976,31.976,31.976,0
20250602,1251,32.477,32.477,32.477,32.477,0
20250603,1226,33.157,33.157,33.157,33.157,0
20250604,1200,33.011,33.011,33.011,33.011,0
20250605,1302,33.536,33.536,33.536,33.536,0
20250606,1257,33.498,33.498,33.498,33.498,0
20250609,1223,33.164,33.164,33.164,33.164,0
20250610,1242,32.501,32.501,32.501,32.501,0
20250611,1242,33.323,33.323,33.323,33.323,0
20250612,1302,33.470,33.470,33.470,33.470,0
20250613,1220,34.559,34.559,34.559,34.559,0
20250616,1234,34.752,34.752,34.752,34.752,0
20250617,1300,35.455,35.455,35.455,35.455,0
20250618,1232,35.157,35.157,35.157,35.157,0
20250620,1327,36.309,36.309,36.309,36.309,0
20250623,1306,36.136,36.136,36.136,36.136,0
20250624,1304,33.480,33.480,33.480,33.480,0
20250625,1237,33.592,33.592,33.592,33.592,0
20250626,1205,33.017,33.017,33.017,33.017,0
20250627,1258,32.700,32.700,32.700,32.700,0
20250630,1234,32.134,32.134,32.134,32.134,0
20250701,1309,32.370,32.370,32.370,32.370,0
20250702,1241,32.584,32.584,32.584,32.584,0
20250703,1242,32.780,32.780,32.780,32.780,0
20250707,1230,32.822,32.822,32.822,32.822,0
20250708,1231,33.113,33.113,33.113,33.113,0
20250709,1301,33.240,33.240,33.240,33.240,0
20250710,1225,33.678,33.678,33.678,33.678,0
20250711,1205,33.776,33.776,33.776,33.776,0
20250714,1159,33.839,33.839,33.839,33.839,0
20250715,1232,33.252,33.252,33.252,33.252,0
20250716,1217,33.234,33.234,33.234,33.234,0
20250717,1216,33.145,33.145,33.145,33.145,0
20250718,1214,32.661,32.661,32.661,32.661,0
20250721,1208,32.084,32.084,32.084,32.084,0
20250722,1210,32.079,32.079,32.079,32.079,0
20250723,1206,31.977,31.977,31.977,31.977,0
20250724,1205,32.088,32.088,32.088,32.088,0
20250725,1203,32.190,32.190,32.190,32.190,0
20250728,1206,32.588,32.588,32.588,32.588,0
20250729,1213,33.411,33.411,33.411,33.411,0
20250730,1223,33.672,33.672,33.672,33.672,0
20250731,1204,33.735,33.735,33.735,33.735,0
20250801,1207,32.961,32.961,32.961,32.961,0
20250804,1205,33.045,33.045,33.045,33.045,0
20250805,1210,32.953,32.953,32.953,32.953,0
20250806,1207,32.327,32.327,32.327,32.327,0
20250807,1205,32.011,32.011,32.011,32.011,0
20250808,1200,31.521,31.521,31.521,31.521,0
20250811,1157,31.910,31.910,31.910,31.910,0
20250812,1203,31.526,31.526,31.526,31.526,0
20250813,1205,31.606,31.606,31.606,31.606,0
20250814,1204,31.335,31.335,31.335,31.335,0
20250815,1213,30.163,30.163,30.163,30.163,0
20250818,1210,30.177,30.177,30.177,30.177,0
20250819,1209,30.262,30.262,30.262,30.262,0
20250820,1218,30.746,30.746,30.746,30.746,0
20250821,1157,31.551,31.551,31.551,31.551,0
20250822,1202,31.672,31.672,31.672,31.672,0
20250825,1150,31.867,31.867,31.867,31.867,0
20250826,1154,31.473,31.473,31.473,31.473,0
20250827,1208,30.908,30.908,30.908,30.908,0
20250828,1205,30.344,30.344,30.344,30.344,0
20250829,1200,30.387,30.387,30.387,30.387,0
20250902,1206,30.786,30.786,30.786,30.786,0
20250903,1207,31.005,31.005,31.005,31.005,0
20250904,1208,31.260,31.260,31.260,31.260,0
20250905,1209,30.832,30.832,30.832,30.832,0
20250908,1231,31.506,31.506,31.506,31.506,0
20250909,1259,31.442,31.442,31.442,31.442,0
20250910,1259,31.601,31.601,31.601,31.601,0
20250911,1233,31.147,31.147,31.147,31.147,0
20250912,1256,31.450,31.450,31.450,31.450,0
20250915,1254,31.191,31.191,31.191,31.191,0
20250916,1219,31.331,31.331,31.331,31.331,0
20250917,1212,31.372,31.372,31.372,31.372,0
20250918,1305,31.754,31.754,31.754,31.754,0
20250919,1258,31.383,31.383,31.383,31.383,0
20250922,1235,30.992,30.992,30.992,30.992,0
20250923,1252,31.193,31.193,31.193,31.193,0
20250924,1246,31.075,31.075,31.075,31.075,0
20250925,1302,31.245,31.245,31.245,31.245,0
20250926,1254,31.514,31.514,31.514,31.514,0
20250929,1251,31.096,31.096,31.096,31.096,0
20250930,1301,30.352,30.352,30.352,30.352,0
20251001,1245,30.371,30.371,30.371,30.371,0
20251002,1242,30.405,30.405,30.405,30.405,0
20251003,1211,30.298,30.298,30.298,30.298,0
20251006,0424,31.140,31.140,31.140,31.140,1
20251006,1203,31.276,31.276,31.276,31.276,0
20251007,1202,31.245,31.245,31.245,31.245,0
20251008,1205,30.996,30.996,30.996,30.996,0
20251009,1159,30.737,30.737,30.737,30.737,0
20251010,1204,30.501,30.501,30.501,30.501,0
20251013,1200,30.058,30.058,30.058,30.058,0
20251014,1200,30.152,30.152,30.152,30.152,0
20251015,1208,30.148,30.148,30.148,30.148,0
20251016,1210,30.356,30.356,30.356,30.356,0
20251017,1151,29.963,29.963,29.963,29.963,0
20251020,1151,29.842,29.842,29.842,29.842,0
20251021,1152,30.226,30.226,30.226,30.226,0
20251022,1317,30.168,30.168,30.168,30.168,0
20251023,1201,30.733,30.733,30.733,30.733,0
20251024,1233,30.413,30.413,30.413,30.413,0
20251027,1238,29.834,29.834,29.834,29.834,0
20251028,1216,29.857,29.857,29.857,29.857,0
20251029,1211,30.089,30.089,30.089,30.089,0
20251030,1302,29.787,29.787,29.787,29.787,0
20251031,1223,29.610,29.610,29.610,29.610,0
20251103,1238,30.046,30.046,30.046,30.046,0
20251104,1240,30.594,30.594,30.594,30.594,0
20251105,1209,30.174,30.174,30.174,30.174,0
20251106,1224,30.020,30.020,30.020,30.020,0
20251107,1246,29.779,29.779,29.779,29.779,0
20251110,1148,29.682,29.682,29.682,29.682,0
20251111,1222,29.670,29.670,29.670,29.670,0
20251112,1206,29.437,29.437,29.437,29.437,0
20251113,1309,29.153,29.153,29.153,29.153,0
20251114,1205,29.623,29.623,29.623,29.623,0
20251117,1213,29.640,29.640,29.640,29.640,0
20251118,1215,29.763,29.763,29.763,29.763,0
20251119,1205,29.261,29.261,29.261,29.261,0
20251120,1224,29.345,29.345,29.345,29.345,0
20251121,1204,28.394,28.394,28.394,28.394,0
20251124,1203,28.170,28.170,28.170,28.170,0
20251125,1209,27.855,27.855,27.855,27.855,0
20251126,1203,27.820,27.820,27.820,27.820,0
20251128,1312,27.368,27.368,27.368,27.368,0
20251201,1212,26.927,26.927,26.927,26.927,0
20251202,1205,26.854,26.854,26.854,26.854,0
20251203,1206,27.070,27.070,27.070,27.070,0
20251204,1209,26.274,26.274,26.274,26.274,0
20251205,1206,26.354,26.354,26.354,26.354,0
20251208,1204,25.940,25.940,25.940,25.940,0
20251209,1214,26.300,26.300,26.300,26.300,0
20251210,1149,25.558,25.558,25.558,25.558,0
20251211,1159,25.673,25.673,25.673,25.673,0
20251212,1201,26.258,26.258,26.258,26.258,0
20251215,1158,26.011,26.011,26.011,26.011,0
20251216,1158,25.335,25.335,25.335,25.335,0
20251217,1159,25.769,25.769,25.769,25.769,0
20251218,1320,25.996,25.996,25.996,25.996,0
20251219,1145,26.357,26.357,26.357,26.357,0
20251222,1216,26.250,26.250,26.250,26.250,0
20251223,1211,26.330,26.330,26.330,26.330,0
20251224,1201,26.693,26.693,26.693,26.693,0
20251226,1156,26.693,26.693,26.693,26.693,0
20251229,1158,26.915,26.915,26.915,26.915,0
20251230,1155,26.398,26.398,26.398,26.398,0
20251231,1153,26.746,26.746,26.746,26.746,0
20260102,1158,27.330,27.330,27.330,27.330,0
20260105,1203,26.192,26.192,26.192,26.192,0
20260106,1151,26.537,26.537,26.537,26.537,0
20260107,1204,26.806,26.806,26.806,26.806,0
20260108,1158,26.085,26.085,26.085,26.085,0
20260109,1202,26.389,26.389,26.389,26.389,0
20260112,1200,27.046,27.046,27.046,27.046,0
20260113,1203,26.916,26.916,26.916,26.916,0
20260114,1209,26.796,26.796,26.796,26.796,0
20260115,1202,27.916,27.916,27.916,27.916,0
20260116,1201,29.679,29.679,29.679,29.679,0
20260120,1210,29.415,29.415,29.415,29.415,0
20260121,1202,30.747,30.747,30.747,30.747,0
20260122,1212,30.005,30.005,30.005,30.005,0
20260123,1204,30.113,30.113,30.113,30.113,0
20260126,1204,29.144,29.144,29.144,29.144,0
20260127,1207,28.640,28.640,28.640,28.640,0
20260128,1155,29.305,29.305,29.305,29.305,0
20260129,1200,31.101,31.101,31.101,31.101,0
20260130,1156,31.662,31.662,31.662,31.662,0
20260202,1204,29.700,29.700,29.700,29.700,0
20260203,1202,29.359,29.359,29.359,29.359,0
20260204,1210,29.861,29.861,29.861,29.861,0
20260205,1224,29.895,29.895,29.895,29.895,0
20260206,1215,30.821,30.821,30.821,30.821,0
20260209,1148,30.375,30.375,30.375,30.375,0
20260210,1152,29.409,29.409,29.409,29.409,0
20260211,1147,29.600,29.600,29.600,29.600,0
20260212,1203,29.930,29.930,29.930,29.930,0
20260213,1144,29.661,29.661,29.661,29.661,0
20260217,1201,28.296,28.296,28.296,28.296,0
20260218,1157,29.600,29.600,29.600,29.600,0
20260219,1149,31.609,31.609,31.609,31.609,0
20260220,1203,30.466,30.466,30.466,30.466,0
20260223,1217,30.592,30.592,30.592,30.592,0
20260224,1145,29.971,29.971,29.971,29.971,0
20260225,1147,30.278,30.278,30.278,30.278,0
20260226,1224,31.090,31.090,31.090,31.090,0
20260227,1200,31.012,31.012,31.012,31.012,0
20260302,1206,40.824,40.824,40.824,40.824,0
20260303,1154,49.603,49.603,49.603,49.603,0
20260304,1211,43.405,43.405,43.405,43.405,0
20260305,1158,45.548,45.548,45.548,45.548,0
20260306,1202,49.803,49.803,49.803,49.803,0
20260309,1259,53.385,53.385,53.385,53.385,0
20260310,1311,45.488,45.488,45.488,45.488,0
20260311,1258,48.119,48.119,48.119,48.119,0
20260312,1256,49.445,49.445,49.445,49.445,0
20260313,1303,48.944,48.944,48.944,48.944,0
20260316,1308,49.768,49.768,49.768,49.768,0
20260317,1320,50.661,50.661,50.661,50.661,0
20260318,1311,53.463,53.463,53.463,53.463,0
20260319,1311,61.145,61.145,61.145,61.145,0
20260320,1301,59.198,59.198,59.198,59.198,0
20260323,1303,56.920,56.920,56.920,56.920,0
20260324,1313,54.074,54.074,54.074,54.074,0
20260325,1308,53.016,53.016,53.016,53.016,0
20260326,1304,55.545,55.545,55.545,55.545,0
20260327,1258,54.547,54.547,54.547,54.547,0
20260330,1201,54.948,54.948,54.948,54.948,0
20260331,1215,50.638,50.638,50.638,50.638,0
20260401,1203,47.606,47.606,47.606,47.606,0
20260402,1205,50.114,50.114,50.114,50.114,0
20260406,1200,50.114,50.114,50.114,50.114,0
20260407,1157,53.241,53.241,53.241,53.241,0
20260408,1206,45.429,45.429,45.429,45.429,0
20260409,1204,46.281,46.281,46.281,46.281,0
20260410,1201,43.576,43.576,43.576,43.576,0
20260413,1211,46.059,46.059,46.059,46.059,0
20260414,1156,43.131,43.131,43.131,43.131,0
20260415,1216,41.357,41.357,41.357,41.357,0
20260416,1208,42.344,42.344,42.344,42.344,0
20260417,1207,38.787,38.787,38.787,38.787,0
20260420,1203,40.181,40.181,40.181,40.181,0
20260421,1159,41.830,41.830,41.830,41.830,0
20260422,1159,43.523,43.523,43.523,43.523,0
20260423,1155,44.387,44.387,44.387,44.387,0
20260424,1204,44.882,44.882,44.882,44.882,0
20260427,1156,44.700,44.700,44.700,44.700,0
20260428,0822,44.520,44.520,44.520,44.520,1
20260428,1205,43.655,43.655,43.655,43.655,0
20260429,1202,46.876,46.876,46.876,46.876,0
20260430,1201,46.013,46.013,46.013,46.013,0
20260501,1329,45.854,45.854,45.854,45.854,0
20260504,1248,48.136,48.136,48.136,48.136,0
20260505,1202,46.999,46.999,46.999,46.999,0
20260506,1201,43.934,43.934,43.934,43.934,0
20260507,1159,43.594,43.594,43.594,43.594,0
20260508,1159,44.156,44.156,44.156,44.156,0
20260511,1159,46.261,46.261,46.261,46.261,0
20260512,1221,46.630,46.630,46.630,46.630,0
20260513,1155,46.873,46.873,46.873,46.873,0
20260514,1241,47.566,47.566,47.566,47.566,0
20260515,1201,50.116,50.116,50.116,50.116,0
20260518,1201,50.348,50.348,50.348,50.348,0
20260519,1206,51.874,51.874,51.874,51.874,0
20260520,1015,49.525,49.525,48.775,48.775,30
20260520,1018,48.850,48.850,48.850,48.850,25
20260520,1158,49.527,49.527,49.527,49.527,0
20260521,1156,49.534,49.534,49.534,49.534,0
20260522,0653,48.750,48.815,48.750,48.815,21
20260522,0654,48.550,48.550,48.545,48.545,2
20260522,0859,48.100,48.100,48.080,48.080,10
20260522,0935,48.340,48.340,48.340,48.340,1
20260522,1001,48.965,48.965,48.965,48.965,1
20260522,1029,48.270,48.270,48.270,48.270,1
20260522,1145,48.816,48.816,48.816,48.816,0
20260525,0113,46.400,46.400,46.400,46.400,1
20260525,0927,45.500,45.500,45.500,45.500,2
20260526,0922,47.805,47.805,47.805,47.805,1
20260526,1038,47.300,47.300,47.300,47.300,5
20260526,1039,47.200,47.200,47.200,47.200,3
20260526,1044,47.205,47.205,47.200,47.200,2
20260526,1149,47.637,47.637,47.637,47.637,0
20260526,1347,47.000,47.000,47.000,47.000,1
20260527,1203,46.585,46.585,46.585,46.585,0
20260528,0439,48.220,48.220,48.220,48.220,1
20260528,0551,48.450,48.450,48.450,48.450,1
20260528,0913,46.890,46.890,46.890,46.890,2
20260528,0914,47.300,47.300,47.300,47.300,1
20260528,0915,46.400,46.400,46.400,46.400,1
20260528,0941,46.800,46.800,46.800,46.800,1
20260528,1050,46.920,46.920,46.920,46.920,1
20260528,1221,46.975,46.975,46.975,46.975,0
20260529,0652,47.145,47.275,47.145,47.275,2
20260529,1153,46.001,46.001,46.001,46.001,0
20260601,0141,47.850,47.850,47.850,47.850,5
20260601,0203,47.825,47.825,47.825,47.825,5
20260601,0824,48.600,48.600,48.600,48.600,10
20260601,0844,48.655,48.655,48.655,48.655,1
20260601,1029,49.165,49.165,49.165,49.165,1
20260601,1233,49.090,49.090,49.090,49.090,0
20260602,0200,47.905,47.905,47.905,47.905,10
20260602,0206,48.090,48.090,48.090,48.090,1
20260602,0409,47.905,47.905,47.905,47.905,4
20260602,0420,47.905,47.905,47.905,47.905,1
20260602,0424,47.885,47.885,47.885,47.885,1
20260602,0859,47.830,47.830,47.830,47.830,4
20260602,1029,47.610,47.610,47.610,47.610,1
20260602,1042,47.550,47.550,47.550,47.550,5
20260602,1143,47.607,47.607,47.607,47.607,0
20260603,0201,49.300,49.300,49.300,49.300,1
20260603,0317,49.300,49.300,49.300,49.300,2
20260603,0406,49.405,49.405,49.400,49.400,5
20260603,0407,49.400,49.400,49.400,49.400,6
20260603,0424,49.505,49.505,49.505,49.505,10
20260603,0426,49.500,49.500,49.500,49.500,1
20260603,0429,49.495,49.495,49.495,49.495,1
20260603,0506,49.000,49.000,49.000,49.000,8
20260603,0507,49.000,49.000,49.000,49.000,2
20260603,0544,49.250,49.250,49.250,49.250,1
20260603,0546,49.250,49.250,49.235,49.235,11
20260603,0559,49.220,49.225,49.220,49.225,2
20260603,0605,49.220,49.220,49.220,49.220,1
20260603,0714,48.980,48.980,48.955,48.955,4
20260603,0918,48.850,48.850,48.850,48.850,10
20260603,1029,49.135,49.135,49.135,49.135,1
20260603,1036,49.300,49.300,49.300,49.300,5
20260603,1037,49.300,49.300,49.300,49.300,75
20260603,1041,49.405,49.405,49.405,49.405,1
20260603,1043,49.400,49.400,49.400,49.400,1
20260603,1050,49.465,49.465,49.465,49.465,3
20260603,1150,48.864,48.864,48.864,48.864,0
20260603,2132,49.050,49.050,49.050,49.050,5
20260604,1209,48.752,48.752,48.752,48.752,0
20260605,1228,48.496,48.496,48.496,48.496,0
20260608,1203,49.826,49.826,49.826,49.826,0
20260609,0320,50.050,50.075,49.960,50.075,14
20260609,0321,50.035,50.035,49.935,49.935,3
20260609,0323,50.005,50.050,49.975,49.975,3
20260609,0324,49.975,49.975,49.940,49.940,5
20260609,0356,49.815,49.815,49.815,49.815,1
20260609,0507,49.700,49.700,49.700,49.700,10
20260609,0714,49.400,49.400,49.270,49.270,3
20260609,0802,49.135,49.245,49.135,49.150,14
20260609,0848,48.855,48.855,48.855,48.855,10
20260609,0859,48.945,48.945,48.945,48.945,5
20260609,0948,49.000,49.040,49.000,49.040,11
20260609,0949,48.925,49.045,48.875,48.875,9
20260609,0951,48.870,48.910,48.870,48.910,3
20260609,0952,48.770,48.770,48.765,48.765,2
20260609,0955,48.850,48.850,48.850,48.850,2
20260609,1029,48.710,48.710,48.710,48.710,1
20260609,1030,48.675,48.675,48.675,48.675,1
20260609,1050,48.695,48.695,48.695,48.695,2
20260609,1051,48.620,48.620,48.620,48.620,2
20260609,1148,48.744,48.744,48.744,48.744,0
20260610,0201,48.895,49.050,48.895,49.005,5
20260610,0202,49.055,49.060,49.055,49.060,2
20260610,0205,49.025,49.025,49.025,49.025,2
20260610,0209,49.095,49.105,49.095,49.105,2
20260610,0210,48.990,48.990,48.990,48.990,2
20260610,0324,49.275,49.275,49.275,49.275,1
20260610,0332,49.205,49.205,49.205,49.205,1
20260610,0425,49.195,49.195,49.195,49.195,1
20260610,0603,48.590,48.700,48.590,48.700,2
20260610,0606,49.255,49.255,49.255,49.255,2
20260610,0621,49.120,49.120,49.120,49.120,2
20260610,0625,49.500,49.500,49.500,49.500,1
20260610,0626,49.510,49.575,49.510,49.575,2
20260610,0712,49.525,49.525,49.525,49.525,1
20260610,0729,49.250,49.250,49.250,49.250,2
20260610,0951,49.975,49.975,49.975,49.975,1
20260610,1028,49.975,49.975,49.975,49.975,1
20260610,1029,49.945,49.945,49.945,49.945,1
20260610,1047,50.700,50.700,50.700,50.700,1
20260610,1051,50.700,50.700,50.700,50.700,1
20260610,1150,49.989,49.989,49.989,49.989,0
20260611,0201,50.210,50.210,50.210,50.210,1
20260611,0203,50.270,50.270,50.270,50.270,2
20260611,0722,49.960,49.960,49.960,49.960,1
20260611,0744,50.520,50.610,50.520,50.610,15
20260611,0815,50.450,50.450,50.450,50.450,11
20260611,0816,50.390,50.390,50.390,50.390,2
20260611,0832,50.125,50.125,50.125,50.125,1
20260611,0915,49.950,49.950,49.950,49.950,1
20260611,1004,49.605,49.605,49.605,49.605,5
20260611,1029,49.785,49.785,49.755,49.755,2
20260611,1035,49.805,49.805,49.805,49.805,5
20260611,1050,49.765,49.765,49.765,49.765,3
20260611,1052,49.650,49.650,49.650,49.650,5
20260611,1058,49.540,49.540,49.540,49.540,5
20260611,1113,49.750,49.750,49.750,49.750,5
20260611,1149,49.690,49.690,49.690,49.690,0
20260612,0202,47.000,47.000,47.000,47.000,1
20260612,0525,46.680,46.680,46.680,46.680,1
20260612,0532,46.670,46.670,46.670,46.670,1
20260612,0823,47.200,47.200,47.200,47.200,10
20260612,0827,47.300,47.300,47.300,47.300,2
20260612,0828,47.210,47.210,47.200,47.200,2
20260612,0829,47.235,47.300,47.235,47.300,6
20260612,0830,47.300,47.300,47.260,47.300,9
20260612,0839,47.800,47.800,47.800,47.800,10
20260612,0840,48.000,48.505,48.000,48.505,13
20260612,0859,48.155,48.200,48.155,48.160,7
20260612,0900,48.140,48.140,48.140,48.140,1
20260612,0903,48.140,48.140,48.100,48.100,4
20260612,0910,48.025,48.025,48.025,48.025,1
20260612,1027,46.535,46.535,46.535,46.535,5
20260612,1029,46.650,46.650,46.650,46.650,1
20260612,1033,46.500,46.525,46.500,46.525,10
20260612,1034,46.525,46.525,46.525,46.525,10
20260612,1035,46.525,46.545,46.525,46.545,9
20260612,1048,46.610,46.610,46.610,46.610,1
20260612,1054,46.605,46.605,46.605,46.605,1
20260612,1137,46.620,46.620,46.620,46.620,1
20260612,1159,46.773,46.773,46.773,46.773,0
20260615,0146,44.390,44.390,44.390,44.390,1
20260615,0201,44.200,44.200,44.200,44.200,2
20260615,0248,44.250,44.250,44.250,44.250,5
20260615,0249,44.250,44.265,44.250,44.250,17
20260615,0251,44.385,44.390,44.255,44.255,3
20260615,0257,44.255,44.255,44.255,44.255,1
20260615,0259,44.335,44.340,44.300,44.300,4
20260615,0300,44.450,44.450,44.450,44.450,2
20260615,0408,44.020,44.040,44.015,44.040,13
20260615,0409,44.025,44.040,44.015,44.040,7
20260615,0447,44.080,44.155,44.010,44.155,15
20260615,0449,43.990,43.990,43.990,43.990,1
20260615,0456,43.825,43.825,43.825,43.825,1
20260615,0459,43.830,43.835,43.830,43.835,10
20260615,0502,43.725,43.725,43.725,43.725,2
20260615,0511,43.810,43.815,43.810,43.815,2
20260615,0517,43.810,43.810,43.810,43.810,1
20260615,0531,43.870,43.870,43.870,43.870,5
20260615,0718,43.705,43.705,43.705,43.705,1
20260615,0810,43.400,43.400,43.400,43.400,5
20260615,0811,43.330,43.330,43.330,43.330,2
20260615,0814,43.395,43.400,43.395,43.400,11
20260615,0815,43.465,43.480,43.465,43.480,2
20260615,0821,43.370,43.370,43.370,43.370,7
20260615,0822,43.370,43.370,43.370,43.370,3
20260615,0823,43.365,43.365,43.365,43.365,2
20260615,0842,42.755,42.765,42.755,42.765,7
20260615,0843,42.735,42.765,42.735,42.765,6
20260615,0846,42.805,42.810,42.805,42.810,5
20260615,0852,42.680,42.680,42.680,42.680,3
20260615,0854,42.650,42.650,42.650,42.650,2
20260615,0907,42.475,42.475,42.475,42.475,1
20260615,1041,42.435,42.435,42.435,42.435,1
20260615,1050,41.980,41.980,41.980,41.980,2
20260615,1155,42.507,42.507,42.507,42.507,0
20260616,0310,42.000,42.000,42.000,42.000,3
20260616,0311,42.000,42.000,42.000,42.000,3
20260616,0312,42.220,42.220,42.220,42.220,2
20260616,0357,42.300,42.300,42.300,42.300,1
20260616,0407,42.310,42.310,42.310,42.310,6
20260616,0413,42.455,42.500,42.455,42.500,10
20260616,0513,42.415,42.415,42.415,42.415,1
20260616,0714,41.985,41.985,41.985,41.985,2
20260616,0719,41.875,41.875,41.875,41.875,1
20260616,0720,42.000,42.000,42.000,42.000,20
20260616,0721,41.945,42.050,41.940,42.010,8
20260616,0723,41.885,41.955,41.880,41.955,3
20260616,0724,41.970,41.970,41.970,41.970,1
20260616,0738,41.755,41.755,41.755,41.755,1
20260616,0739,41.750,41.750,41.750,41.750,2
20260616,0742,41.850,41.850,41.850,41.850,4
20260616,0750,41.920,42.045,41.920,42.045,13
20260616,0806,42.230,42.230,42.230,42.230,1
20260616,0820,41.900,41.900,41.900,41.900,1
20260616,0829,41.960,41.960,41.900,41.905,6
20260616,0834,41.905,41.910,41.905,41.910,2
20260616,0845,41.910,41.910,41.910,41.910,4
20260616,0846,41.935,41.935,41.935,41.935,5
20260616,0847,41.935,41.935,41.910,41.910,7
20260616,0853,41.845,41.845,41.840,41.840,2
20260616,0857,41.880,41.880,41.880,41.880,5
20260616,0907,41.900,41.900,41.900,41.900,5
20260616,0908,41.700,41.700,41.695,41.695,2
20260616,0911,41.820,41.825,41.665,41.665,7
20260616,0912,41.750,41.750,41.750,41.750,1
20260616,0933,41.565,41.565,41.565,41.565,1
20260616,0953,41.500,41.500,41.500,41.500,10
20260616,0955,41.700,41.700,41.700,41.700,15
20260616,0956,41.700,41.725,41.700,41.725,8
20260616,1004,41.725,41.725,41.725,41.725,5
20260616,1014,41.835,41.835,41.835,41.835,7
20260616,1015,41.840,41.840,41.840,41.840,3
20260616,1022,41.900,41.900,41.900,41.900,5
20260616,1023,41.985,42.075,41.985,42.075,19
20260616,1024,42.000,42.035,41.975,41.975,3
20260616,1026,42.085,42.085,42.085,42.085,1
20260616,1027,42.090,42.090,42.090,42.090,1
20260616,1029,41.935,41.935,41.935,41.935,1
20260616,1050,41.795,41.800,41.675,41.675,14
20260616,1146,41.769,41.769,41.769,41.769,0
20260617,0123,41.720,41.720,41.720,41.720,2
20260617,0203,41.300,41.320,41.300,41.320,7
20260617,0340,41.505,41.505,41.505,41.505,1
20260617,0341,41.505,41.505,41.505,41.505,2
20260617,0345,41.505,41.515,41.505,41.515,7
20260617,0434,41.015,41.040,41.000,41.000,22
20260617,0435,40.820,40.820,40.820,40.820,2
20260617,0444,40.750,40.800,40.750,40.800,2
20260617,0447,40.800,40.800,40.800,40.800,1
20260617,0526,40.750,40.750,40.750,40.750,4
20260617,0558,41.125,41.130,41.125,41.130,5
20260617,0612,41.130,41.130,41.130,41.130,1
20260617,0626,41.060,41.060,41.060,41.060,5
20260617,0630,41.100,41.100,41.100,41.100,1
20260617,0632,41.170,41.170,41.170,41.170,5
20260617,0633,41.195,41.230,41.195,41.230,5
20260617,0638,41.150,41.150,41.150,41.150,2
20260617,0639,41.200,41.200,41.200,41.200,5
20260617,0642,41.120,41.120,41.115,41.115,2
20260617,0643,41.250,41.255,41.145,41.145,4
20260617,0656,41.500,41.500,41.495,41.500,5
20260617,0729,41.350,41.350,41.350,41.350,3
20260617,0734,41.340,41.340,41.340,41.340,5
20260617,0736,41.430,41.430,41.425,41.425,2
20260617,0738,41.280,41.385,41.280,41.385,3
20260617,0742,41.335,41.335,41.335,41.335,1
20260617,0831,41.355,41.355,41.355,41.355,1
20260617,0947,41.575,42.175,41.575,42.175,2
20260617,1017,41.650,41.730,41.445,41.730,9
20260617,1019,41.625,41.725,41.540,41.550,6
20260617,1029,41.470,41.470,41.470,41.470,1
20260617,1050,41.460,41.460,41.460,41.460,3
20260617,1159,41.915,41.915,41.915,41.915,0
20260618,0132,40.110,40.120,40.110,40.120,10
20260618,0206,40.280,40.280,40.280,40.280,5
20260618,0303,40.385,40.385,40.385,40.385,2
20260618,0304,40.510,40.510,40.510,40.510,1
20260618,0327,40.600,40.600,40.600,40.600,5
20260618,0423,40.875,40.875,40.875,40.875,5
20260618,0512,40.940,40.940,40.940,40.940,5
20260618,0540,41.190,41.190,41.190,41.190,5
20260618,0729,40.860,40.860,40.860,40.860,3
20260618,0826,40.870,40.870,40.835,40.835,2
20260618,0827,40.800,40.800,40.800,40.800,1
20260618,0828,40.725,40.725,40.725,40.725,1
20260618,0831,40.590,40.590,40.590,40.590,1
20260618,0845,40.630,40.655,40.560,40.655,9
20260618,0848,40.500,40.500,40.500,40.500,2
20260618,0849,40.580,40.580,40.580,40.580,2
20260618,0858,40.500,40.500,40.500,40.500,4
20260618,0912,40.490,40.490,40.490,40.490,5
20260618,0936,40.500,40.500,40.500,40.500,10
20260618,0945,40.655,40.655,40.655,40.655,1
20260618,0946,40.650,40.650,40.650,40.650,1
20260618,0949,40.650,40.650,40.650,40.650,3
20260618,1026,40.535,40.535,40.535,40.535,2
20260618,1029,40.770,40.770,40.770,40.770,1
20260618,1050,40.735,40.735,40.735,40.735,2
20260618,1154,40.523,40.523,40.523,40.523,0
20260619,0300,40.840,40.840,40.840,40.840,5
20260619,0301,41.750,41.850,41.750,41.850,7
20260619,0302,41.825,41.825,41.825,41.825,2
20260619,0315,41.950,41.950,41.950,41.950,3
20260619,0318,41.865,41.865,41.865,41.865,2
20260619,0321,41.865,41.865,41.865,41.865,3
20260619,0334,41.950,41.950,41.880,41.880,6
20260619,0352,41.835,41.835,41.835,41.835,5
20260619,0549,41.805,41.805,41.790,41.790,3
20260619,0635,42.100,42.100,42.085,42.085,7
20260619,0642,42.275,42.275,42.275,42.275,5
20260619,0733,42.325,42.350,42.325,42.350,12
20260619,0737,42.500,42.500,42.500,42.500,5
20260619,0806,41.655,41.700,41.655,41.700,10
20260619,0813,41.800,41.855,41.800,41.855,10
20260619,0814,41.855,41.855,41.855,41.855,10
20260619,0831,42.150,42.150,42.150,42.150,5
20260619,0841,42.065,42.065,42.065,42.065,5
20260619,0910,42.040,42.040,42.040,42.040,5
20260619,0953,41.995,41.995,41.995,41.995,10
20260619,1026,42.175,42.175,42.175,42.175,1
20260619,1050,42.070,42.070,42.070,42.070,4
20260622,0201,42.520,42.520,42.520,42.520,1
20260622,0204,42.420,42.420,42.420,42.420,1
20260622,0206,42.410,42.450,42.410,42.450,8
20260622,0207,42.575,42.575,42.575,42.575,2
20260622,0334,42.700,42.700,42.700,42.700,4
20260622,0349,42.600,42.600,42.600,42.600,2
20260622,0414,42.500,42.560,42.425,42.425,14
20260622,0549,42.610,42.610,42.610,42.610,1
20260622,0745,42.370,42.370,42.370,42.370,5
20260622,0746,42.400,42.400,42.400,42.400,5
20260622,0916,42.100,42.100,42.100,42.100,5
20260622,0918,42.100,42.100,42.100,42.100,2
20260622,0922,42.060,42.060,42.060,42.060,5
20260622,0926,42.100,42.150,42.100,42.150,8
20260622,0929,42.000,42.000,42.000,42.000,5
20260622,0931,42.030,42.040,42.030,42.040,10
20260622,0932,42.150,42.150,42.150,42.150,5
20260622,0940,42.030,42.030,42.030,42.030,5
20260622,0947,41.900,41.900,41.900,41.900,5
20260622,0956,41.960,41.960,41.960,41.960,5
20260622,0958,42.000,42.000,41.990,41.990,10
20260622,1013,41.885,41.885,41.885,41.885,5
20260622,1022,41.900,41.900,41.900,41.900,5
20260622,1024,41.915,41.915,41.915,41.915,5
20260622,1025,42.000,42.000,42.000,42.000,5
20260622,1026,42.050,42.050,42.050,42.050,5
20260622,1029,41.975,41.975,41.975,41.975,1
20260622,1030,42.050,42.050,42.050,42.050,5
20260622,1050,42.010,42.010,42.010,42.010,4
20260622,1201,41.887,41.887,41.887,41.887,0
20260623,0127,41.710,41.710,41.710,41.710,5
20260623,0130,41.720,41.720,41.720,41.720,5
20260623,0241,41.600,41.600,41.600,41.600,4
20260623,0409,41.625,41.625,41.625,41.625,5
20260623,0417,41.625,41.625,41.625,41.625,1
20260623,0418,41.625,41.625,41.625,41.625,3
20260623,0428,41.480,41.480,41.480,41.480,1
20260623,0454,41.470,41.470,41.470,41.470,1
20260623,0455,41.470,41.470,41.470,41.470,3
20260623,0502,41.470,41.470,41.470,41.470,1
20260623,0507,41.480,41.480,41.480,41.480,5
20260623,0748,41.600,41.635,41.600,41.635,15
20260623,0749,41.635,41.635,41.635,41.635,5
20260623,0827,41.505,41.505,41.505,41.505,5
20260623,0918,41.600,41.600,41.600,41.600,3
20260623,0921,41.650,41.650,41.650,41.650,1
20260623,0930,41.700,41.700,41.700,41.700,1
20260623,0950,41.900,41.900,41.900,41.900,15
20260623,1001,41.855,41.855,41.855,41.855,5
20260623,1050,42.050,42.050,42.050,42.050,5
20260623,1153,42.014,42.014,42.014,42.014,0
20260624,0544,41.535,41.535,41.535,41.535,1
20260624,0753,41.310,41.310,41.310,41.310,3
20260624,0837,40.995,40.995,40.995,40.995,1
20260624,1204,40.876,40.876,40.876,40.876,0