Date,Time,Open,High,Low,Close,Volume
20240221,1329,26.425,26.425,26.425,26.425,0
20240222,1329,26.105,26.105,26.105,26.105,0
20240223,1156,25.646,25.646,25.646,25.646,0
20240226,1329,25.775,25.775,25.775,25.775,0
20240227,1329,26.305,26.305,26.305,26.305,0
20240228,1329,27.130,27.130,27.130,27.130,0
20240229,1329,27.065,27.065,27.065,27.065,0
20240301,1228,27.329,27.329,27.329,27.329,0
20240304,1329,27.605,27.605,27.605,27.605,0
20240305,1329,27.905,27.905,27.905,27.905,0
20240306,1329,27.640,27.640,27.640,27.640,0
20240307,1144,27.450,27.450,27.450,27.450,0
20240308,1238,27.355,27.355,27.355,27.355,0
20240311,1329,26.630,26.630,26.630,26.630,0
20240312,1329,26.290,26.290,26.290,26.290,0
20240313,1329,26.285,26.285,26.285,26.285,0
20240314,1329,26.895,26.895,26.895,26.895,0
20240315,1314,27.139,27.139,27.139,27.139,0
20240318,1329,27.740,27.740,27.740,27.740,0
20240319,1249,27.750,27.750,27.750,27.750,0
20240320,1329,27.190,27.190,27.190,27.190,0
20240321,1329,26.725,26.725,26.725,26.725,0
20240322,1314,27.543,27.543,27.543,27.543,0
20240325,1329,27.960,27.960,27.960,27.960,0
20240326,1329,27.575,27.575,27.575,27.575,0
20240327,1146,27.965,27.965,27.965,27.965,0
20240328,1329,27.565,27.565,27.565,27.565,0
20240401,1329,27.565,27.565,27.565,27.565,0
20240402,1329,27.075,27.075,27.075,27.075,0
20240403,1329,27.120,27.120,27.120,27.120,0
20240404,1032,27.465,27.465,27.465,27.465,0
20240405,1029,27.943,27.943,27.943,27.943,0
20240408,1329,28.745,28.745,28.745,28.745,0
20240409,1329,28.665,28.665,28.665,28.665,0
20240410,1329,28.445,28.445,28.445,28.445,0
20240411,1036,29.645,29.645,29.645,29.645,0
20240412,1057,30.108,30.108,30.108,30.108,0
20240415,1329,30.055,30.055,30.055,30.055,0
20240416,1329,30.760,30.760,30.760,30.760,0
20240417,1329,29.210,29.210,29.210,29.210,0
20240418,1029,29.490,29.490,29.490,29.490,0
20240419,1032,28.601,28.601,28.601,28.601,0
20240422,1329,27.935,27.935,27.935,27.935,0
20240423,1329,27.810,27.810,27.810,27.810,0
20240424,1329,27.925,27.925,27.925,27.925,0
20240425,1028,28.205,28.205,28.205,28.205,0
20240426,1037,27.625,27.625,27.625,27.625,0
20240429,1329,26.940,26.940,26.940,26.940,0
20240430,1031,27.105,27.105,27.105,27.105,0
20240501,1028,26.960,26.960,26.960,26.960,0
20240502,1329,27.675,27.675,27.675,27.675,0
20240503,1027,26.869,26.869,26.869,26.869,0
20240506,1329,26.880,26.880,26.880,26.880,0
20240507,1329,27.115,27.115,27.115,27.115,0
20240508,1329,26.965,26.965,26.965,26.965,0
20240509,1329,27.340,27.340,27.340,27.340,0
20240510,1040,27.207,27.207,27.207,27.207,0
20240513,1329,27.220,27.220,27.220,27.220,0
20240514,1329,27.600,27.600,27.600,27.600,0
20240515,1029,27.720,27.720,27.720,27.720,0
20240516,1329,28.290,28.290,28.290,28.290,0
20240517,1040,28.464,28.464,28.464,28.464,0
20240520,1259,28.730,28.730,28.730,28.730,0
20240521,1329,29.035,29.035,29.035,29.035,0
20240522,1329,29.695,29.695,29.695,29.695,0
20240523,1329,30.230,30.230,30.230,30.230,0
20240524,1155,29.582,29.582,29.582,29.582,0
20240528,1329,29.685,29.685,29.685,29.685,0
20240529,1329,30.030,30.030,30.030,30.030,0
20240530,1329,30.345,30.345,30.345,30.345,0
20240531,1203,29.506,29.506,29.506,29.506,0
20240603,1329,29.860,29.860,29.860,29.860,0
20240604,1213,29.025,29.025,29.025,29.025,0
20240605,1329,28.720,28.720,28.720,28.720,0
20240606,1329,28.855,28.855,28.855,28.855,0
20240607,1211,28.870,28.870,28.870,28.870,0
20240610,1329,29.470,29.470,29.470,29.470,0
20240611,1329,29.690,29.690,29.690,29.690,0
20240612,1202,30.000,30.000,30.000,30.000,0
20240613,1329,30.175,30.175,30.175,30.175,0
20240614,1141,30.093,30.093,30.093,30.093,0
20240617,1329,29.845,29.845,29.845,29.845,0
20240618,1158,30.145,30.145,30.145,30.145,0
20240620,1329,30.815,30.815,30.815,30.815,0
20240621,1206,30.445,30.445,30.445,30.445,0
20240624,1329,30.380,30.380,30.380,30.380,0
20240625,1329,30.695,30.695,30.695,30.695,0
20240626,1329,30.060,30.060,30.060,30.060,0
20240627,1329,30.570,30.570,30.570,30.570,0
20240628,1201,30.780,30.780,30.780,30.780,0
20240701,1329,30.620,30.620,30.620,30.620,0
20240702,1329,30.980,30.980,30.980,30.980,0
20240703,1149,30.865,30.865,30.865,30.865,0
20240705,1200,31.113,31.113,31.113,31.113,0
20240708,1329,30.745,30.745,30.745,30.745,0
20240709,1329,30.400,30.400,30.400,30.400,0
20240710,1210,30.275,30.275,30.275,30.275,0
20240711,1329,30.485,30.485,30.485,30.485,0
20240712,1141,30.855,30.855,30.855,30.855,0
20240715,1329,30.685,30.685,30.685,30.685,0
20240716,1235,30.845,30.845,30.845,30.845,0
20240717,1329,30.520,30.520,30.520,30.520,0
20240718,1329,30.780,30.780,30.780,30.780,0
20240719,1329,30.655,30.655,30.655,30.655,0
20240722,1202,30.515,30.515,30.515,30.515,0
20240723,1329,30.430,30.430,30.430,30.430,0
20240724,1329,31.010,31.010,31.010,31.010,0
20240725,1227,30.755,30.755,30.755,30.755,0
20240726,1214,31.014,31.014,31.014,31.014,0
20240729,1329,31.440,31.440,31.440,31.440,0
20240730,1329,31.465,31.465,31.465,31.465,0
20240731,1329,31.855,31.855,31.855,31.855,0
20240801,1329,32.450,32.450,32.450,32.450,0
20240802,1232,32.271,32.271,32.271,32.271,0
20240805,1329,31.685,31.685,31.685,31.685,0
20240806,1329,32.040,32.040,32.040,32.040,0
20240807,1329,32.745,32.745,32.745,32.745,0
20240808,1329,33.510,33.510,33.510,33.510,0
20240809,1306,33.579,33.579,33.579,33.579,0
20240812,1329,32.780,32.780,32.780,32.780,0
20240813,1329,32.675,32.675,32.675,32.675,0
20240814,1329,32.665,32.665,32.665,32.665,0
20240815,1211,32.950,32.950,32.950,32.950,0
20240816,1301,33.050,33.050,33.050,33.050,0
20240819,1200,32.685,32.685,32.685,32.685,0
20240820,1329,31.885,31.885,31.885,31.885,0
20240821,1329,31.790,31.790,31.790,31.790,0
20240822,1207,31.740,31.740,31.740,31.740,0
20240823,1245,31.984,31.984,31.984,31.984,0
20240826,1329,32.310,32.310,32.310,32.310,0
20240827,1329,32.550,32.550,32.550,32.550,0
20240828,1206,32.340,32.340,32.340,32.340,0
20240829,1329,32.510,32.510,32.510,32.510,0
20240830,1210,32.688,32.688,32.688,32.688,0
20240903,1329,31.425,31.425,31.425,31.425,0
20240904,1329,30.855,30.855,30.855,30.855,0
20240905,1329,31.015,31.015,31.015,31.015,0
20240906,1228,30.993,30.993,30.993,30.993,0
20240909,1329,30.880,30.880,30.880,30.880,0
20240910,1329,30.135,30.135,30.135,30.135,0
20240911,1146,30.675,30.675,30.675,30.675,0
20240912,1329,30.205,30.205,30.205,30.205,0
20240913,1234,30.458,30.458,30.458,30.458,0
20240916,1155,29.891,29.891,29.891,29.891,0
20240917,1155,30.604,30.604,30.604,30.604,0
20240918,1149,30.811,30.811,30.811,30.811,0
20240919,1154,30.091,30.091,30.091,30.091,0
20240920,1146,30.352,30.352,30.352,30.352,0
20240923,1151,30.857,30.857,30.857,30.857,0
20240924,1146,30.785,30.785,30.785,30.785,0
20240925,1143,31.370,31.370,31.370,31.370,0
20240926,1132,31.330,31.330,31.330,31.330,0
20240927,1145,31.348,31.348,31.348,31.348,0
20240930,1221,31.360,31.360,31.360,31.360,0
20241001,1139,31.444,31.444,31.444,31.444,0
20241002,1215,31.426,31.426,31.426,31.426,0
20241003,1236,31.740,31.740,31.740,31.740,0
20241004,1205,32.008,32.008,32.008,32.008,0
20241007,1241,31.814,31.814,31.814,31.814,0
20241008,1219,31.681,31.681,31.681,31.681,0
20241009,1152,31.426,31.426,31.426,31.426,0
20241010,1208,32.126,32.126,32.126,32.126,0
20241011,1209,32.063,32.063,32.063,32.063,0
20241014,1235,32.440,32.440,32.440,32.440,0
20241015,1153,32.056,32.056,32.056,32.056,0
20241016,1215,31.931,31.931,31.931,31.931,0
20241017,1254,32.051,32.051,32.051,32.051,0
20241018,1245,31.901,31.901,31.901,31.901,0
20241021,1220,32.326,32.326,32.326,32.326,0
20241022,1203,32.589,32.589,32.589,32.589,0
20241023,1310,32.954,32.954,32.954,32.954,0
20241024,1218,33.428,33.428,33.428,33.428,0
20241025,1213,33.613,33.613,33.613,33.613,0
20241028,1232,33.061,33.061,33.061,33.061,0
20241029,1320,32.922,32.922,32.922,32.922,0
20241030,1235,32.156,32.156,32.156,32.156,0
20241031,1301,32.033,32.033,32.033,32.033,0
20241101,1255,31.405,31.405,31.405,31.405,0
20241104,1213,31.927,31.927,31.927,31.927,0
20241105,1201,32.128,32.128,32.128,32.128,0
20241106,1244,32.131,32.131,32.131,32.131,0
20241107,1225,32.392,32.392,32.392,32.392,0
20241108,1219,32.542,32.542,32.542,32.542,0
20241111,1218,32.778,32.778,32.778,32.778,0
20241112,1206,33.126,33.126,33.126,33.126,0
20241113,1225,32.684,32.684,32.684,32.684,0
20241114,1211,33.452,33.452,33.452,33.452,0
20241115,1222,33.080,33.080,33.080,33.080,0
20241118,1145,33.425,33.425,33.425,33.425,0
20241119,1214,33.462,33.462,33.462,33.462,0
20241120,1150,33.450,33.450,33.450,33.450,0
20241121,1207,34.041,34.041,34.041,34.041,0
20241122,1208,33.899,33.899,33.899,33.899,0
20241125,1151,33.985,33.985,33.985,33.985,0
20241126,1209,34.015,34.015,34.015,34.015,0
20241127,1237,33.769,33.769,33.769,33.769,0
20241129,1143,34.368,34.368,34.368,34.368,0
20241202,1210,34.625,34.625,34.625,34.625,0
20241203,1156,34.399,34.399,34.399,34.399,0
20241204,1209,34.010,34.010,34.010,34.010,0
20241205,1223,33.845,33.845,33.845,33.845,0
20241206,1308,34.048,34.048,34.048,34.048,0
20241209,1202,33.775,33.775,33.775,33.775,0
20241210,1149,34.246,34.246,34.246,34.246,0
20241211,1155,34.262,34.262,34.262,34.262,0
20241212,1300,33.628,33.628,33.628,33.628,0
20241213,1200,33.111,33.111,33.111,33.111,0
20241216,1208,32.853,32.853,32.853,32.853,0
20241217,1241,33.982,33.982,33.982,33.982,0
20241218,1202,33.666,33.666,33.666,33.666,0
20241219,1202,34.681,34.681,34.681,34.681,0
20241220,1206,34.978,34.978,34.978,34.978,0
20241223,1203,35.391,35.391,35.391,35.391,0
20241224,1205,35.626,35.626,35.626,35.626,0
20241226,1211,35.626,35.626,35.626,35.626,0
20241227,1207,36.604,36.604,36.604,36.604,0
20241230,1233,36.508,36.508,36.508,36.508,0
20241231,1222,37.156,37.156,37.156,37.156,0
20250102,1216,37.934,37.934,37.934,37.934,0
20250103,1201,38.150,38.150,38.150,38.150,0
20250106,1214,37.659,37.659,37.659,37.659,0
20250107,1220,37.929,37.929,37.929,37.929,0
20250108,1204,36.899,36.899,36.899,36.899,0
20250109,1207,36.853,36.853,36.853,36.853,0
20250110,1210,37.289,37.289,37.289,37.289,0
20250113,1209,38.969,38.969,38.969,38.969,0
20250114,1219,38.249,38.249,38.249,38.249,0
20250115,1204,38.079,38.079,38.079,38.079,0
20250116,1203,37.907,37.907,37.907,37.907,0
20250117,1220,38.448,38.448,38.448,38.448,0
20250121,1211,38.597,38.597,38.597,38.597,0
20250122,1226,37.623,37.623,37.623,37.623,0
20250123,1247,37.874,37.874,37.874,37.874,0
20250124,1230,38.063,38.063,38.063,38.063,0
20250127,1231,37.339,37.339,37.339,37.339,0
20250128,1145,37.470,37.470,37.470,37.470,0
20250129,1230,38.586,38.586,38.586,38.586,0
20250130,1219,38.175,38.175,38.175,38.175,0
20250131,1210,39.540,39.540,39.540,39.540,0
20250203,1224,39.912,39.912,39.912,39.912,0
20250204,1155,39.666,39.666,39.666,39.666,0
20250205,1224,40.487,40.487,40.487,40.487,0
20250206,1159,41.236,41.236,41.236,41.236,0
20250207,1213,41.912,41.912,41.912,41.912,0
20250210,1203,43.053,43.053,43.053,43.053,0
20250211,1149,42.975,42.975,42.975,42.975,0
20250212,1218,42.040,42.040,42.040,42.040,0
20250213,1234,38.191,38.191,38.191,38.191,0
20250214,1244,37.364,37.364,37.364,37.364,0
20250218,1200,36.430,36.430,36.430,36.430,0
20250219,1207,35.868,35.868,35.868,35.868,0
20250220,1201,35.961,35.961,35.961,35.961,0
20250221,1207,36.043,36.043,36.043,36.043,0
20250224,1206,35.781,35.781,35.781,35.781,0
20250225,1210,34.075,34.075,34.075,34.075,0
20250226,1227,33.396,33.396,33.396,33.396,0
20250227,1214,35.056,35.056,35.056,35.056,0
20250228,1204,34.926,34.926,34.926,34.926,0
20250303,1306,35.180,35.180,35.180,35.180,0
20250304,1242,33.473,33.473,33.473,33.473,0
20250305,1250,32.420,32.420,32.420,32.420,0
20250306,1257,31.007,31.007,31.007,31.007,0
20250307,1208,32.138,32.138,32.138,32.138,0
20250310,1329,33.252,33.252,33.252,33.252,0
20250311,1317,33.832,33.832,33.832,33.832,0
20250312,1323,33.277,33.277,33.277,33.277,0
20250313,1319,32.876,32.876,32.876,32.876,0
20250314,1315,32.485,32.485,32.485,32.485,0
20250317,1238,31.911,31.911,31.911,31.911,0
20250318,1224,31.656,31.656,31.656,31.656,0
20250319,1302,33.345,33.345,33.345,33.345,0
20250320,1247,33.394,33.394,33.394,33.394,0
20250321,1329,33.813,33.813,33.813,33.813,0
20250324,1241,34.123,34.123,34.123,34.123,0
20250325,1312,33.394,33.394,33.394,33.394,0
20250326,1242,33.378,33.378,33.378,33.378,0
20250327,1239,33.512,33.512,33.512,33.512,0
20250328,1304,33.278,33.278,33.278,33.278,0
20250331,1252,33.984,33.984,33.984,33.984,0
20250401,1246,34.854,34.854,34.854,34.854,0
20250402,1249,34.568,34.568,34.568,34.568,0
20250403,1255,33.087,33.087,33.087,33.087,0
20250404,1230,32.001,32.001,32.001,32.001,0
20250407,1215,32.736,32.736,32.736,32.736,0
20250408,1250,32.499,32.499,32.499,32.499,0
20250409,1158,31.408,31.408,31.408,31.408,0
20250410,1231,31.284,31.284,31.284,31.284,0
20250411,1259,31.189,31.189,31.189,31.189,0
20250414,1255,31.635,31.635,31.635,31.635,0
20250415,1249,31.953,31.953,31.953,31.953,0
20250416,1154,31.890,31.890,31.890,31.890,0
20250417,1311,32.209,32.209,32.209,32.209,0
20250421,1208,32.209,32.209,32.209,32.209,0
20250422,1203,31.062,31.062,31.062,31.062,0
20250423,1203,31.069,31.069,31.069,31.069,0
20250424,1202,30.769,30.769,30.769,30.769,0
20250425,1307,29.732,29.732,29.732,29.732,0
20250428,1208,29.899,29.899,29.899,29.899,0
20250429,1207,29.719,29.719,29.719,29.719,0
20250430,1209,30.481,30.481,30.481,30.481,0
20250501,1207,30.516,30.516,30.516,30.516,0
20250502,1206,30.992,30.992,30.992,30.992,0
20250505,1218,31.214,31.214,31.214,31.214,0
20250506,1214,32.301,32.301,32.301,32.301,0
20250507,1209,32.363,32.363,32.363,32.363,0
20250508,1209,32.636,32.636,32.636,32.636,0
20250509,1320,32.418,32.418,32.418,32.418,0
20250512,1141,33.062,33.062,33.062,33.062,0
20250513,1159,33.299,33.299,33.299,33.299,0
20250514,1236,32.693,32.693,32.693,32.693,0
20250515,1237,32.863,32.863,32.863,32.863,0
20250516,1150,32.884,32.884,32.884,32.884,0
20250519,1139,32.779,32.779,32.779,32.779,0
20250520,1221,33.715,33.715,33.715,33.715,0
20250521,1149,33.810,33.810,33.810,33.810,0
20250522,1309,33.786,33.786,33.786,33.786,0
20250523,1248,34.037,34.037,34.037,34.037,0
20250527,1207,34.211,34.211,34.211,34.211,0
20250528,1245,34.106,34.106,34.106,34.106,0
20250529,1221,33.268,33.268,33.268,33.268,0
20250530,1257,32.296,32.296,32.296,32.296,0
20250602,1251,32.801,32.801,32.801,32.801,0
20250603,1226,33.325,33.325,33.325,33.325,0
20250604,1200,33.166,33.166,33.166,33.166,0
20250605,1302,33.684,33.684,33.684,33.684,0
20250606,1257,33.649,33.649,33.649,33.649,0
20250609,1223,33.378,33.378,33.378,33.378,0
20250610,1242,32.716,32.716,32.716,32.716,0
20250611,1242,33.505,33.505,33.505,33.505,0
20250612,1302,33.665,33.665,33.665,33.665,0
20250613,1220,34.776,34.776,34.776,34.776,0
20250616,1234,34.987,34.987,34.987,34.987,0
20250617,1300,35.745,35.745,35.745,35.745,0
20250618,1232,35.467,35.467,35.467,35.467,0
20250620,1327,36.531,36.531,36.531,36.531,0
20250623,1306,36.325,36.325,36.325,36.325,0
20250624,1304,33.750,33.750,33.750,33.750,0
20250625,1237,33.852,33.852,33.852,33.852,0
20250626,1205,33.342,33.342,33.342,33.342,0
20250627,1258,32.944,32.944,32.944,32.944,0
20250630,1234,32.439,32.439,32.439,32.439,0
20250701,1309,32.670,32.670,32.670,32.670,0
20250702,1241,32.885,32.885,32.885,32.885,0
20250703,1242,33.020,33.020,33.020,33.020,0
20250707,1230,33.072,33.072,33.072,33.072,0
20250708,1231,33.373,33.373,33.373,33.373,0
20250709,1301,33.500,33.500,33.500,33.500,0
20250710,1225,33.843,33.843,33.843,33.843,0
20250711,1205,33.916,33.916,33.916,33.916,0
20250714,1159,33.936,33.936,33.936,33.936,0
20250715,1232,33.477,33.477,33.477,33.477,0
20250716,1217,33.439,33.439,33.439,33.439,0
20250717,1216,33.370,33.370,33.370,33.370,0
20250718,1214,32.921,32.921,32.921,32.921,0
20250721,1208,32.334,32.334,32.334,32.334,0
20250722,1210,32.334,32.334,32.334,32.334,0
20250723,1206,32.231,32.231,32.231,32.231,0
20250724,1205,32.338,32.338,32.338,32.338,0
20250725,1203,32.415,32.415,32.415,32.415,0
20250728,1206,32.813,32.813,32.813,32.813,0
20250729,1213,33.636,33.636,33.636,33.636,0
20250730,1223,33.897,33.897,33.897,33.897,0
20250731,1204,33.942,33.942,33.942,33.942,0
20250801,1207,33.187,33.187,33.187,33.187,0
20250804,1205,33.285,33.285,33.285,33.285,0
20250805,1210,33.210,33.210,33.210,33.210,0
20250806,1207,32.582,32.582,32.582,32.582,0
20250807,1205,32.305,32.305,32.305,32.305,0
20250808,1200,31.816,31.816,31.816,31.816,0
20250811,1157,32.216,32.216,32.216,32.216,0
20250812,1203,31.841,31.841,31.841,31.841,0
20250813,1205,31.916,31.916,31.916,31.916,0
20250814,1204,31.698,31.698,31.698,31.698,0
20250815,1213,30.528,30.528,30.528,30.528,0
20250818,1210,30.546,30.546,30.546,30.546,0
20250819,1209,30.622,30.622,30.622,30.622,0
20250820,1218,31.098,31.098,31.098,31.098,0
20250821,1157,31.888,31.888,31.888,31.888,0
20250822,1202,31.977,31.977,31.977,31.977,0
20250825,1150,32.174,32.174,32.174,32.174,0
20250826,1154,31.741,31.741,31.741,31.741,0
20250827,1208,31.271,31.271,31.271,31.271,0
20250828,1205,30.675,30.675,30.675,30.675,0
20250829,1200,30.717,30.717,30.717,30.717,0
20250902,1206,31.116,31.116,31.116,31.116,0
20250903,1207,31.350,31.350,31.350,31.350,0
20250904,1208,31.555,31.555,31.555,31.555,0
20250905,1209,31.127,31.127,31.127,31.127,0
20250908,1231,31.781,31.781,31.781,31.781,0
20250909,1259,31.708,31.708,31.708,31.708,0
20250910,1259,31.867,31.867,31.867,31.867,0
20250911,1233,31.426,31.426,31.426,31.426,0
20250912,1256,31.699,31.699,31.699,31.699,0
20250915,1254,31.451,31.451,31.451,31.451,0
20250916,1219,31.605,31.605,31.605,31.605,0
20250917,1212,31.696,31.696,31.696,31.696,0
20250918,1305,32.041,32.041,32.041,32.041,0
20250919,1258,31.659,31.659,31.659,31.659,0
20250922,1235,31.302,31.302,31.302,31.302,0
20250923,1252,31.510,31.510,31.510,31.510,0
20250924,1246,31.395,31.395,31.395,31.395,0
20250925,1302,31.567,31.567,31.567,31.567,0
20250926,1254,31.829,31.829,31.829,31.829,0
20250929,1251,31.430,31.430,31.430,31.430,0
20250930,1301,30.717,30.717,30.717,30.717,0
20251001,1245,30.691,30.691,30.691,30.691,0
20251002,1242,30.733,30.733,30.733,30.733,0
20251003,1211,30.653,30.653,30.653,30.653,0
20251006,0402,31.405,31.405,31.405,31.405,1
20251006,1203,31.575,31.575,31.575,31.575,0
20251007,1202,31.526,31.526,31.526,31.526,0
20251008,1205,31.295,31.295,31.295,31.295,0
20251009,1159,31.060,31.060,31.060,31.060,0
20251010,1204,30.821,30.821,30.821,30.821,0
20251013,1200,30.384,30.384,30.384,30.384,0
20251014,1200,30.477,30.477,30.477,30.477,0
20251015,1208,30.466,30.466,30.466,30.466,0
20251016,1210,30.682,30.682,30.682,30.682,0
20251017,1151,30.263,30.263,30.263,30.263,0
20251020,1151,30.159,30.159,30.159,30.159,0
20251021,1152,30.571,30.571,30.571,30.571,0
20251022,1317,30.507,30.507,30.507,30.507,0
20251023,1201,31.071,31.071,31.071,31.071,0
20251024,1233,30.747,30.747,30.747,30.747,0
20251027,1238,30.175,30.175,30.175,30.175,0
20251028,1216,30.217,30.217,30.217,30.217,0
20251029,1211,30.448,30.448,30.448,30.448,0
20251030,1302,30.152,30.152,30.152,30.152,0
20251031,1223,29.949,29.949,29.949,29.949,0
20251103,1238,30.366,30.366,30.366,30.366,0
20251104,1240,30.871,30.871,30.871,30.871,0
20251105,1209,30.469,30.469,30.469,30.469,0
20251106,1224,30.304,30.304,30.304,30.304,0
20251107,1246,30.059,30.059,30.059,30.059,0
20251110,1148,29.972,29.972,29.972,29.972,0
20251111,1222,29.960,29.960,29.960,29.960,0
20251112,1206,29.727,29.727,29.727,29.727,0
20251113,1309,29.462,29.462,29.462,29.462,0
20251114,1205,29.865,29.865,29.865,29.865,0
20251117,1213,29.899,29.899,29.899,29.899,0
20251118,1215,30.038,30.038,30.038,30.038,0
20251119,1205,29.548,29.548,29.548,29.548,0
20251120,1224,29.660,29.660,29.660,29.660,0
20251121,1204,28.685,28.685,28.685,28.685,0
20251124,1203,28.481,28.481,28.481,28.481,0
20251125,1209,28.176,28.176,28.176,28.176,0
20251126,1203,28.138,28.138,28.138,28.138,0
20251128,1312,27.683,27.683,27.683,27.683,0
20251201,1212,27.263,27.263,27.263,27.263,0
20251202,1205,27.189,27.189,27.189,27.189,0
20251203,1206,27.417,27.417,27.417,27.417,0
20251204,1209,26.614,26.614,26.614,26.614,0
20251205,1206,26.713,26.713,26.713,26.713,0
20251208,1204,26.260,26.260,26.260,26.260,0
20251209,1214,26.620,26.620,26.620,26.620,0
20251210,1149,25.903,25.903,25.903,25.903,0
20251211,1159,26.028,26.028,26.028,26.028,0
20251212,1201,26.593,26.593,26.593,26.593,0
20251215,1158,26.344,26.344,26.344,26.344,0
20251216,1158,25.706,25.706,25.706,25.706,0
20251217,1159,26.135,26.135,26.135,26.135,0
20251218,1320,26.340,26.340,26.340,26.340,0
20251219,1145,26.693,26.693,26.693,26.693,0
20251222,1216,26.595,26.595,26.595,26.595,0
20251223,1211,26.661,26.661,26.661,26.661,0
20251224,1201,26.978,26.978,26.978,26.978,0
20251226,1156,26.978,26.978,26.978,26.978,0
20251229,1158,27.205,27.205,27.205,27.205,0
20251230,1155,26.698,26.698,26.698,26.698,0
20251231,1153,27.031,27.031,27.031,27.031,0
20260102,1158,27.578,27.578,27.578,27.578,0
20260105,1203,26.518,26.518,26.518,26.518,0
20260106,1151,26.851,26.851,26.851,26.851,0
20260107,1204,27.131,27.131,27.131,27.131,0
20260108,1158,26.395,26.395,26.395,26.395,0
20260109,1202,26.680,26.680,26.680,26.680,0
20260112,1200,27.248,27.248,27.248,27.248,0
20260113,1203,27.153,27.153,27.153,27.153,0
20260114,1209,27.001,27.001,27.001,27.001,0
20260115,1202,28.095,28.095,28.095,28.095,0
20260116,1201,29.899,29.899,29.899,29.899,0
20260120,1210,29.637,29.637,29.637,29.637,0
20260121,1202,30.843,30.843,30.843,30.843,0
20260122,1212,30.133,30.133,30.133,30.133,0
20260123,1204,30.222,30.222,30.222,30.222,0
20260126,1204,29.321,29.321,29.321,29.321,0
20260127,1207,28.880,28.880,28.880,28.880,0
20260128,1155,29.607,29.607,29.607,29.607,0
20260129,1200,31.290,31.290,31.290,31.290,0
20260130,1156,31.877,31.877,31.877,31.877,0
20260202,1204,29.955,29.955,29.955,29.955,0
20260203,1202,29.618,29.618,29.618,29.618,0
20260204,1210,30.155,30.155,30.155,30.155,0
20260205,1224,30.160,30.160,30.160,30.160,0
20260206,1215,31.171,31.171,31.171,31.171,0
20260209,1148,30.714,30.714,30.714,30.714,0
20260210,1152,29.757,29.757,29.757,29.757,0
20260211,1147,29.937,29.937,29.937,29.937,0
20260212,1203,30.274,30.274,30.274,30.274,0
20260213,1144,30.041,30.041,30.041,30.041,0
20260217,1201,28.676,28.676,28.676,28.676,0
20260218,1157,29.973,29.973,29.973,29.973,0
20260219,1149,31.948,31.948,31.948,31.948,0
20260220,1203,30.924,30.924,30.924,30.924,0
20260223,1217,31.012,31.012,31.012,31.012,0
20260224,1145,30.376,30.376,30.376,30.376,0
20260225,1147,30.687,30.687,30.687,30.687,0
20260226,1224,31.482,31.482,31.482,31.482,0
20260227,1200,31.320,31.320,31.320,31.320,0
20260302,1206,39.146,39.146,39.146,39.146,0
20260303,1154,47.477,47.477,47.477,47.477,0
20260304,1211,41.168,41.168,41.168,41.168,0
20260305,1158,43.444,43.444,43.444,43.444,0
20260306,1202,48.482,48.482,48.482,48.482,0
20260309,1259,52.168,52.168,52.168,52.168,0
20260310,1311,44.693,44.693,44.693,44.693,0
20260311,1258,47.376,47.376,47.376,47.376,0
20260312,1256,48.884,48.884,48.884,48.884,0
20260313,1303,48.461,48.461,48.461,48.461,0
20260316,1308,49.349,49.349,49.349,49.349,0
20260317,1320,50.270,50.270,50.270,50.270,0
20260318,1311,52.959,52.959,52.959,52.959,0
20260319,1311,60.662,60.662,60.662,60.662,0
20260320,1301,58.952,58.952,58.952,58.952,0
20260323,1303,56.805,56.805,56.805,56.805,0
20260324,1313,54.035,54.035,54.035,54.035,0
20260325,1308,53.065,53.065,53.065,53.065,0
20260326,1304,55.565,55.565,55.565,55.565,0
20260327,1258,54.659,54.659,54.659,54.659,0
20260330,1201,55.012,55.012,55.012,55.012,0
20260331,1215,50.524,50.524,50.524,50.524,0
20260401,1203,47.491,47.491,47.491,47.491,0
20260402,1205,50.010,50.010,50.010,50.010,0
20260406,1200,50.010,50.010,50.010,50.010,0
20260407,1157,53.021,53.021,53.021,53.021,0
20260408,1206,45.464,45.464,45.464,45.464,0
20260409,1204,46.287,46.287,46.287,46.287,0
20260410,1201,43.495,43.495,43.495,43.495,0
20260413,1211,45.699,45.699,45.699,45.699,0
20260414,1156,42.973,42.973,42.973,42.973,0
20260415,1216,41.283,41.283,41.283,41.283,0
20260416,1208,42.359,42.359,42.359,42.359,0
20260417,1207,38.910,38.910,38.910,38.910,0
20260420,1203,40.143,40.143,40.143,40.143,0
20260421,1159,41.776,41.776,41.776,41.776,0
20260422,1159,43.522,43.522,43.522,43.522,0
20260423,1155,44.358,44.358,44.358,44.358,0
20260424,1204,44.956,44.956,44.956,44.956,0
20260427,1156,44.785,44.785,44.785,44.785,0
20260428,1205,43.687,43.687,43.687,43.687,0
20260429,1202,46.902,46.902,46.902,46.902,0
20260430,1201,46.047,46.047,46.047,46.047,0
20260501,1329,45.910,45.910,45.910,45.910,0
20260504,1248,48.121,48.121,48.121,48.121,0
20260505,1202,46.951,46.951,46.951,46.951,0
20260506,1201,43.965,43.965,43.965,43.965,0
20260507,1159,43.581,43.581,43.581,43.581,0
20260508,1159,44.112,44.112,44.112,44.112,0
20260511,1159,46.203,46.203,46.203,46.203,0
20260512,1221,46.523,46.523,46.523,46.523,0
20260513,1155,46.798,46.798,46.798,46.798,0
20260514,1241,47.340,47.340,47.340,47.340,0
20260515,1006,49.700,49.700,49.700,49.700,1
20260515,1201,49.840,49.840,49.840,49.840,0
20260518,1201,50.180,50.180,50.180,50.180,0
20260519,0443,50.780,50.780,50.780,50.780,1
20260519,1206,51.619,51.619,51.619,51.619,0
20260520,1158,49.425,49.425,49.425,49.425,0
20260521,1156,49.353,49.353,49.353,49.353,0
20260522,1145,48.587,48.587,48.587,48.587,0
20260526,0922,47.600,47.600,47.600,47.600,1
20260526,1149,47.440,47.440,47.440,47.440,0
20260527,1203,46.525,46.525,46.525,46.525,0
20260528,1221,46.936,46.936,46.936,46.936,0
20260529,1153,45.924,45.924,45.924,45.924,0
20260601,1233,48.984,48.984,48.984,48.984,0
20260602,1143,47.626,47.626,47.626,47.626,0
20260603,1150,48.932,48.932,48.932,48.932,0
20260604,1209,48.831,48.831,48.831,48.831,0
20260605,1228,48.598,48.598,48.598,48.598,0
20260608,1203,50.032,50.032,50.032,50.032,0
20260609,1148,48.970,48.970,48.970,48.970,0
20260610,0425,49.060,49.060,49.060,49.060,1
20260610,1150,50.168,50.168,50.168,50.168,0
20260611,1149,49.906,49.906,49.906,49.906,0
20260612,1159,47.015,47.015,47.015,47.015,0
20260615,0216,44.600,44.600,44.600,44.600,1
20260615,1155,42.755,42.755,42.755,42.755,0
20260616,1146,42.080,42.080,42.080,42.080,0
20260617,1159,42.211,42.211,42.211,42.211,0
20260618,1154,40.819,40.819,40.819,40.819,0
20260622,1201,42.219,42.219,42.219,42.219,0
20260623,1153,42.385,42.385,42.385,42.385,0
20260624,1204,41.244,41.244,41.244,41.244,0
20260625,1153,40.744,40.744,40.744,40.744,0
20260626,0954,41.050,41.050,41.050,41.050,10
20260626,1151,41.087,41.087,41.087,41.087,0
20260629,1141,42.819,42.819,42.819,42.819,0
20260630,0326,43.675,43.675,43.675,43.675,1
20260630,1140,43.665,43.665,43.665,43.665,0
20260701,0513,43.875,43.875,43.875,43.875,1
20260701,0657,43.830,43.830,43.830,43.830,1
20260701,0710,43.650,43.650,43.650,43.650,5
20260701,0711,43.645,43.645,43.645,43.645,2
20260701,1145,43.015,43.015,43.015,43.015,0
20260702,1050,44.605,44.605,44.605,44.605,3
20260702,1056,44.620,44.620,44.620,44.620,3
20260702,1153,44.243,44.243,44.243,44.243,0
20260706,1209,44.340,44.340,44.340,44.340,0
20260707,0309,46.115,46.115,46.115,46.115,1
20260707,0333,46.320,46.320,46.320,46.320,1
20260707,1147,46.804,46.804,46.804,46.804,0
20260708,0313,48.145,48.145,48.145,48.145,1
20260708,0316,48.190,48.255,48.190,48.255,5
20260708,0318,49.120,49.120,49.120,49.120,3
20260708,0319,49.165,49.165,49.145,49.145,2
20260708,0353,49.155,49.155,49.155,49.155,4
20260708,0421,49.475,49.475,49.475,49.475,1
20260708,0835,48.845,48.845,48.845,48.845,1
20260708,0920,49.030,49.030,49.030,49.030,1
20260708,1144,49.196,49.196,49.196,49.196,0
20260709,0413,48.630,48.630,48.625,48.625,3
20260709,1312,50.263,50.263,50.263,50.263,0
20260710,1202,48.800,48.800,48.800,48.800,0
20260713,0917,51.785,51.785,51.785,51.785,2
20260713,1138,51.795,51.795,51.795,51.795,2
20260713,1152,51.444,51.444,51.444,51.444,0
20260714,0934,53.600,53.600,53.600,53.600,5
20260714,1201,53.166,53.166,53.166,53.166,0
20260715,1211,54.511,54.511,54.511,54.511,0
20260716,1156,54.911,54.911,54.911,54.911,0
20260717,1200,57.490,57.490,57.490,57.490,0
20260720,1200,58.771,58.771,58.771,58.771,0
20260721,1301,59.696,59.696,59.696,59.696,0
20260722,1247,62.545,62.545,62.545,62.545,0
20260723,1235,61.963,61.963,61.963,61.963,0
20260724,0835,64.055,64.105,64.055,64.105,10
20260724,0836,64.155,64.155,64.155,64.155,5
20260724,0900,64.310,64.310,64.310,64.310,5
20260724,1011,63.475,63.475,63.475,63.475,1
20260724,1043,62.965,62.965,62.965,62.965,1
20260724,1318,63.649,63.649,63.649,63.649,0
20260727,0506,58.670,58.670,58.670,58.670,10
20260727,1200,58.331,58.331,58.331,58.331,0
20260728,0346,56.860,56.860,56.860,56.860,5
20260728,0347,56.855,56.860,56.855,56.860,15
20260728,0349,56.865,56.865,56.860,56.860,7
20260728,0350,56.800,56.800,56.800,56.800,1
20260728,0507,56.640,56.675,56.640,56.675,47
20260728,0526,56.550,56.550,56.550,56.550,1
20260728,0734,57.460,57.460,57.460,57.460,2
20260728,0750,57.800,57.800,57.800,57.800,1
20260728,1021,56.500,56.500,56.500,56.500,1
20260728,1203,57.808,57.808,57.808,57.808,0
20260729,0507,59.480,59.480,59.480,59.480,5
20260729,0712,60.065,60.065,60.065,60.065,1
20260729,0716,60.450,60.450,60.450,60.450,1
20260729,0753,60.875,60.875,60.875,60.875,1
20260729,0813,61.630,61.630,61.630,61.630,1
20260729,1152,60.562,60.562,60.562,60.562,0
20260730,0807,58.800,58.800,58.800,58.800,1
20260730,0919,58.410,58.410,58.410,58.410,1
20260730,1150,58.317,58.317,58.317,58.317,0
20260731,0501,59.785,59.795,59.785,59.795,4
20260731,0510,59.755,59.755,59.755,59.755,3
20260731,0615,59.935,59.935,59.935,59.935,1
20260731,0746,59.995,60.000,59.995,60.000,2
20260731,0757,60.020,60.100,60.020,60.100,8
20260731,0806,60.000,60.000,60.000,60.000,5
20260731,0807,60.095,60.100,60.095,60.100,7
20260731,0812,59.730,59.730,59.730,59.730,1
20260731,0852,59.805,59.810,59.805,59.810,5
20260731,0859,59.455,59.455,59.455,59.455,2
20260731,0909,59.300,59.300,59.300,59.300,10
20260731,1021,58.950,58.950,58.950,58.950,1
20260731,1152,59.071,59.071,59.071,59.071,0
20260803,0151,56.925,56.925,56.925,56.925,10
20260803,0210,57.350,57.350,57.350,57.350,10
20260803,0335,58.305,58.305,58.305,58.305,1
20260803,0539,58.160,58.160,58.160,58.160,5
20260803,0546,58.165,58.165,58.165,58.165,2
20260803,0606,58.025,58.025,58.020,58.025,6
20260803,0629,57.835,57.835,57.835,57.835,1
20260803,0658,57.700,57.700,57.700,57.700,1
20260803,0702,57.750,57.750,57.750,57.750,1
20260803,0743,57.335,57.335,57.335,57.335,5
20260803,0750,57.660,57.660,57.660,57.660,1
20260803,0801,57.360,57.360,57.360,57.360,1
20260803,0802,57.360,57.360,57.360,57.360,1
20260803,0810,57.345,57.480,57.345,57.480,14
20260803,0812,57.595,57.700,57.595,57.700,11
20260803,0828,57.705,57.705,57.700,57.700,9
20260803,0829,57.560,57.560,57.560,57.560,9
20260803,0835,57.330,57.330,57.330,57.330,5
20260803,0844,57.355,57.355,57.355,57.355,1
20260803,0848,57.335,57.335,57.335,57.335,1
20260803,0850,57.230,57.230,57.230,57.230,2
20260803,0859,57.190,57.190,57.190,57.190,2
20260803,0900,57.180,57.180,57.180,57.180,3
20260803,0934,57.400,57.400,57.400,57.400,2
20260803,0953,57.400,57.400,57.360,57.360,10
20260803,0954,57.370,57.370,57.370,57.370,2
20260803,1025,57.835,57.855,57.835,57.855,10
20260803,1035,57.735,57.735,57.735,57.735,2
20260803,1050,57.795,57.795,57.795,57.795,2
20260803,1052,57.800,57.800,57.800,57.800,2
20260803,1155,57.505,57.505,57.505,57.505,0
20260804,0243,59.000,59.000,59.000,59.000,10
20260804,0315,59.350,59.350,59.340,59.340,5
20260804,0321,59.495,59.500,59.495,59.500,3
20260804,0322,59.500,59.500,59.500,59.500,8
20260804,0328,59.735,59.735,59.735,59.735,1
20260804,0334,59.655,59.655,59.655,59.655,1
20260804,0402,60.060,60.060,60.060,60.060,1
20260804,0403,60.060,60.060,60.060,60.060,4
20260804,0445,60.320,60.320,60.320,60.320,2
20260804,0508,60.330,60.330,60.330,60.330,2
20260804,0539,59.900,59.900,59.900,59.900,1
20260804,0544,59.510,59.510,59.475,59.490,22
20260804,0547,58.830,58.955,58.825,58.860,9
20260804,0548,58.755,58.755,58.750,58.750,6
20260804,0549,58.810,59.220,58.810,59.220,12
20260804,0550,59.305,59.425,59.305,59.425,4
20260804,0551,59.390,59.405,59.390,59.405,3
20260804,0614,58.965,58.965,58.965,58.965,1
20260804,0643,58.605,58.605,58.310,58.310,7
20260804,0644,58.270,58.270,58.205,58.205,17
20260804,0657,57.595,57.595,57.595,57.595,1
20260804,0700,57.400,57.400,57.400,57.400,3
20260804,0703,57.725,57.725,57.725,57.725,1
20260804,0820,57.595,57.595,57.060,57.060,6
20260804,0821,56.910,57.115,56.910,57.115,2
20260804,0823,56.470,56.470,56.470,56.470,1
20260804,0830,56.000,56.000,56.000,56.000,4
20260804,0846,55.985,56.055,55.985,56.055,6
20260804,0847,56.030,56.030,56.030,56.030,5
20260804,0848,56.035,56.035,56.035,56.035,1
20260804,0856,55.710,55.710,55.595,55.595,20
20260804,0857,55.600,55.605,55.600,55.605,6
20260804,0859,55.785,55.785,55.785,55.785,2
20260804,0900,55.800,55.800,55.800,55.800,5
20260804,0903,55.900,55.900,55.900,55.900,1
20260804,0911,55.800,55.800,55.800,55.800,5
20260804,0916,55.610,55.610,55.610,55.610,1
20260804,0921,55.610,55.610,55.610,55.610,1
20260804,0922,55.705,55.705,55.705,55.705,1
20260804,0924,55.870,55.870,55.870,55.870,1
20260804,0928,55.895,55.900,55.895,55.900,5
20260804,0930,56.205,56.205,56.115,56.115,3
20260804,0936,56.205,56.205,56.205,56.205,1
20260804,0937,56.200,56.220,56.200,56.220,2
20260804,0938,56.095,56.095,56.095,56.095,5
20260804,0944,56.095,56.095,56.095,56.095,1
20260804,0945,56.105,56.140,56.105,56.140,10
20260804,0949,56.150,56.150,56.140,56.140,3
20260804,1034,55.290,55.290,55.260,55.260,10
20260804,1036,55.260,55.310,55.260,55.310,2
20260804,1038,55.340,55.340,55.340,55.340,1
20260804,1039,54.560,54.560,54.525,54.525,15
20260804,1042,54.520,54.520,54.440,54.440,3
20260804,1050,54.645,54.645,54.645,54.645,1
20260804,1054,54.225,54.225,54.225,54.225,1
20260804,1142,54.790,54.790,54.790,54.790,1
20260804,1208,55.921,55.921,54.650,54.650,1
20260804,1300,55.220,55.220,55.220,55.220,2
20260805,0314,55.260,55.260,55.260,55.260,2
20260805,0342,54.900,54.900,54.900,54.900,4
20260805,0357,54.785,54.785,54.785,54.785,5
20260805,0358,54.785,54.785,54.785,54.785,5
20260805,0714,53.935,53.935,53.935,53.935,1
20260805,0839,53.625,53.625,53.625,53.625,10
20260805,0840,53.765,53.765,53.765,53.765,1
20260805,0846,53.510,53.555,53.510,53.555,10
20260805,0905,52.450,52.450,52.450,52.450,3
20260805,0907,52.010,52.010,51.915,51.915,12
20260805,0910,52.235,52.235,52.235,52.235,5
20260805,0924,52.170,52.170,52.135,52.135,10
20260805,0940,52.090,52.090,52.030,52.030,3
20260805,0952,52.120,52.200,52.120,52.200,12
20260805,1014,52.500,52.500,52.500,52.500,1
20260805,1030,52.690,52.690,52.690,52.690,3
20260805,1045,53.260,53.260,53.260,53.260,1
20260805,1050,53.530,53.530,53.530,53.530,3
20260805,1100,53.445,53.445,53.445,53.445,2
20260805,1201,52.404,52.404,52.404,52.404,0
20260806,0354,54.275,54.275,54.275,54.275,5
20260806,0409,54.515,54.515,54.515,54.515,5
20260806,0427,54.440,54.450,54.440,54.450,6
20260806,0541,54.390,54.390,54.390,54.390,1
20260806,0729,54.350,54.350,54.350,54.350,3
20260806,0747,54.350,54.350,54.350,54.350,2
20260806,0751,54.660,54.660,54.660,54.660,5
20260806,0858,54.410,54.410,54.410,54.410,5
20260806,0915,55.270,55.270,55.270,55.270,2
20260806,0921,55.505,55.510,55.505,55.510,4
20260806,0931,55.445,55.445,55.445,55.445,10
20260806,1004,55.755,55.755,55.755,55.755,4
20260806,1008,55.755,55.755,55.755,55.755,5
20260806,1009,55.755,55.755,55.755,55.755,5
20260806,1010,55.770,55.770,55.770,55.770,5
20260806,1050,55.650,55.650,55.650,55.650,1
20260806,1201,55.769,55.769,55.769,55.769,0
20260807,0200,57.230,57.230,57.230,57.230,1
20260807,0224,56.725,56.725,56.725,56.725,5
20260807,0237,56.570,56.570,56.570,56.570,5
20260807,0244,56.600,56.600,56.600,56.600,5
20260807,0340,56.095,56.095,56.095,56.095,5
20260807,0400,56.170,56.170,56.170,56.170,2
20260807,0410,56.040,56.040,56.000,56.000,4
20260807,0433,55.855,55.855,55.855,55.855,1
20260807,0521,56.160,56.160,56.160,56.160,1
20260807,0532,55.915,55.915,55.915,55.915,1
20260807,0612,55.360,55.360,55.360,55.360,2
20260807,0642,55.360,55.360,55.360,55.360,5
20260807,0712,55.305,55.305,55.305,55.305,5
20260807,0729,55.180,55.290,55.180,55.290,4
20260807,0733,55.270,55.270,55.270,55.270,1
20260807,0744,54.960,54.960,54.960,54.960,2
20260807,0747,54.960,54.960,54.960,54.960,1
20260807,0916,54.760,54.760,54.760,54.760,5
20260807,0917,54.570,54.570,54.540,54.540,2
20260807,0919,54.540,54.540,54.540,54.540,1
20260807,1002,55.440,55.440,55.440,55.440,4
20260807,1003,55.440,55.440,55.420,55.420,2
20260807,1008,55.525,55.525,55.525,55.525,7
20260807,1009,55.510,55.510,55.490,55.510,3
20260807,1155,55.544,55.544,55.544,55.544,0
20260810,0129,56.840,56.840,56.840,56.840,2
20260810,0131,56.870,56.870,56.870,56.870,2
20260810,0201,57.345,57.345,57.345,57.345,5
20260810,0336,58.160,58.160,58.160,58.160,5
20260810,0458,58.510,58.510,58.510,58.510,5
20260810,0605,58.500,58.500,58.500,58.500,2
20260810,0649,58.950,58.950,58.950,58.950,2
20260810,0651,58.920,58.920,58.920,58.920,1
20260810,0652,58.950,59.020,58.950,59.020,4
20260810,0653,59.120,59.120,59.120,59.120,1
20260810,0743,58.995,59.130,58.995,59.130,6
20260810,0831,60.050,60.095,60.050,60.095,4
20260810,0834,60.250,60.250,60.160,60.160,2
20260810,0903,59.700,59.700,59.700,59.700,1
20260810,0941,60.320,60.320,60.320,60.320,5
20260810,0955,60.450,60.450,60.450,60.450,2
20260810,1050,61.325,61.325,61.325,61.325,4
20260810,1052,61.350,61.350,61.350,61.350,1
20260810,1100,61.210,61.210,61.210,61.210,2
20260810,1121,61.500,61.500,61.500,61.500,2
20260810,1131,61.610,61.640,61.610,61.640,10
20260810,1309,60.798,60.798,60.798,60.798,0
20260811,0335,60.885,60.885,60.875,60.875,10
20260811,0523,60.290,60.290,60.145,60.145,13
20260811,0524,60.425,60.425,60.425,60.425,2
20260811,0525,60.335,60.335,60.335,60.335,2
20260811,0543,60.225,60.225,60.225,60.225,1
20260811,0552,59.805,59.805,59.805,59.805,1
20260811,0601,59.600,59.600,59.110,59.110,6
20260811,0605,58.835,58.835,58.835,58.835,5
20260811,0714,58.945,58.945,58.945,58.945,1
20260811,0720,58.740,58.740,58.735,58.735,6
20260811,0722,58.650,58.730,58.650,58.730,20
20260811,0849,58.595,58.620,58.595,58.620,6
20260811,0855,58.855,58.910,58.855,58.910,4
20260811,0856,58.845,58.845,58.845,58.845,2
20260811,0859,58.755,58.755,58.755,58.755,3
20260811,0920,58.800,58.800,58.800,58.800,1
20260811,0938,58.645,58.645,58.645,58.645,5
20260811,1009,58.845,58.845,58.845,58.845,5
20260811,1013,58.730,58.730,58.730,58.730,5
20260811,1014,58.730,58.730,58.730,58.730,2
20260811,1017,58.850,58.850,58.850,58.850,5
20260811,1035,59.555,59.555,59.515,59.515,25
20260811,1037,59.795,59.795,59.795,59.795,1
20260811,1050,59.970,59.970,59.970,59.970,2
20260811,1153,58.735,58.735,58.735,58.735,0
20260811,1209,60.050,60.055,60.050,60.055,10
20260811,1210,60.030,60.030,60.030,60.030,5
20260812,0326,60.660,60.660,60.660,60.660,1
20260812,0327,60.755,60.755,60.690,60.690,2
20260812,0353,60.450,60.450,60.450,60.450,1
20260812,0354,60.175,60.175,60.175,60.175,2
20260812,0415,59.515,59.515,59.515,59.515,10
20260812,0416,59.355,59.415,59.355,59.410,4
20260812,0454,60.275,60.275,60.275,60.275,5
20260812,0457,60.500,60.500,60.500,60.500,10
20260812,0548,60.600,60.600,60.600,60.600,1
20260812,0549,60.865,61.070,60.865,61.070,8
20260812,0612,60.705,60.705,60.705,60.705,4
20260812,0633,60.500,60.500,60.500,60.500,1
20260812,0635,60.500,60.500,60.500,60.500,3
20260812,0730,60.900,60.970,60.900,60.970,2
20260812,0733,60.855,60.855,60.855,60.855,1
20260812,0917,60.910,60.910,60.910,60.910,5
20260812,0931,60.630,60.790,60.630,60.790,26
20260812,1011,60.950,60.960,60.950,60.960,41
20260812,1018,60.655,60.655,60.655,60.655,5
20260812,1025,60.555,60.555,60.555,60.555,5
20260812,1050,60.495,60.495,60.495,60.495,4
20260812,1216,61.021,61.021,61.021,61.021,0
20260813,1027,60.785,60.910,60.785,60.910,16
20260813,1031,60.830,60.830,60.830,60.830,5
20260813,1050,60.590,60.590,60.590,60.590,3
20260813,1201,60.400,60.400,60.400,60.400,0
20260814,0243,60.935,60.935,60.935,60.935,1
20260814,0259,61.500,61.500,61.500,61.500,1
20260814,0330,61.510,61.510,61.510,61.510,2
20260814,0416,61.245,61.245,61.245,61.245,1
20260814,0432,61.100,61.100,61.100,61.100,1
20260814,0455,61.200,61.200,61.200,61.200,4
20260814,0513,61.100,61.100,61.100,61.100,9
20260814,0836,60.730,60.730,60.730,60.730,1
20260814,0849,60.820,60.820,60.820,60.820,4
20260814,1231,61.424,61.424,61.424,61.424,0
20260816,1700,61.850,61.850,61.850,61.850,10
20260817,0530,61.265,61.650,61.265,61.625,13
20260817,0726,61.460,61.490,61.460,61.490,6
20260817,0742,61.915,61.915,61.915,61.915,5
20260817,0743,61.935,61.935,61.935,61.935,1
20260817,1008,61.725,61.725,61.725,61.725,2
20260817,1231,61.757,61.757,61.757,61.757,0
20260817,1248,62.350,62.350,62.350,62.350,10
20260818,0123,62.580,62.580,62.580,62.580,2
20260818,0830,62.675,62.815,62.675,62.800,10
20260818,0832,62.715,62.715,62.715,62.715,5
20260818,0953,63.380,63.380,63.380,63.380,1
20260818,1031,63.725,63.725,63.725,63.725,2
20260818,1050,63.915,63.915,63.915,63.915,1
20260818,1302,63.646,63.646,63.646,63.646,0
20260819,0357,63.400,63.400,63.400,63.400,4
20260819,0402,63.460,63.460,63.460,63.460,1
20260819,0510,63.365,63.365,63.365,63.365,1
20260819,0733,62.740,62.740,62.740,62.740,8
20260819,1050,63.345,63.345,63.345,63.345,4
20260819,1244,63.381,63.381,63.381,63.381,0
20260820,0431,64.455,64.455,64.455,64.455,1
20260820,0439,64.690,64.690,64.690,64.690,1
20260820,0443,64.510,64.510,64.510,64.510,1
20260820,0536,64.520,64.520,64.520,64.520,1
20260820,0714,65.615,65.615,65.615,65.615,5
20260820,0824,65.025,65.025,65.025,65.025,1
20260820,0829,65.100,65.100,65.100,65.100,1
20260820,0926,65.100,65.100,65.100,65.100,5
20260820,0935,65.275,65.275,65.275,65.275,2
20260820,1050,65.690,65.690,65.690,65.690,4
20260820,1216,65.295,65.295,65.295,65.295,0
20260821,0302,66.265,66.265,66.265,66.265,1
20260821,0306,66.265,66.265,66.265,66.265,1
20260821,0431,66.400,66.400,66.400,66.400,10
20260821,0437,66.400,66.400,66.400,66.400,10
20260821,0500,66.500,66.500,66.500,66.500,10
20260821,0508,66.600,66.600,66.600,66.600,10
20260821,0539,66.600,66.600,66.600,66.600,10
20260821,0622,66.790,66.790,66.790,66.790,1
20260821,0743,65.800,65.805,65.800,65.805,4
20260821,0832,66.000,66.000,66.000,66.000,10
20260821,0839,66.170,66.170,66.170,66.170,5
20260821,0840,66.065,66.065,66.065,66.065,1
20260821,0853,66.265,66.265,66.265,66.265,5
20260821,1002,65.700,65.700,65.700,65.700,5
20260821,1057,66.390,66.390,66.390,66.390,1
20260821,1252,65.865,65.865,65.865,65.865,0
20260824,0626,67.530,67.530,67.530,67.530,5
20260824,0632,67.500,67.500,67.500,67.500,4
20260824,0717,68.000,68.000,68.000,68.000,10
20260824,0732,68.425,68.490,68.425,68.490,7
20260824,0741,68.565,68.565,68.565,68.565,5
20260824,1205,68.320,68.320,68.320,68.320,0