Date,Time,Open,High,Low,Close,Volume
20260324,0259,68.02,68.06,68.02,68.06,4
20260324,0301,67.96,67.96,67.96,67.96,1
20260324,0304,67.95,67.95,67.95,67.95,1
20260324,0306,68.23,68.23,68.23,68.23,1
20260324,0307,68.24,68.24,68.24,68.24,1
20260324,0310,67.95,67.95,67.94,67.94,3
20260324,0311,67.94,67.94,67.94,67.94,1
20260324,0912,69.75,69.75,69.74,69.74,2
20260324,0920,69.73,69.73,69.73,69.73,1
20260324,0933,69.75,69.75,69.75,69.75,1
20260324,0935,69.83,69.83,69.83,69.83,1
20260324,1116,70.16,70.16,70.11,70.12,21
20260324,1129,70.21,70.21,70.21,70.21,0
20260325,0204,71.13,71.13,71.13,71.13,1
20260325,0331,71.68,71.68,71.68,71.68,1
20260325,0409,71.48,71.48,71.48,71.48,1
20260325,0926,69.50,69.50,68.81,68.81,5
20260325,0928,68.27,68.27,68.27,68.27,2
20260325,0929,68.16,68.16,68.16,68.16,1
20260325,0930,68.13,68.13,67.97,67.97,2
20260325,0931,67.73,67.73,67.60,67.60,2
20260325,0935,68.61,68.61,68.61,68.61,1
20260325,1105,69.65,69.65,69.65,69.65,1
20260325,1109,69.85,69.85,69.85,69.85,1
20260325,1114,69.79,69.79,69.78,69.78,3
20260325,1129,69.74,69.74,69.74,69.74,0
20260326,0231,69.80,69.80,69.80,69.80,1
20260326,0233,70.05,70.05,70.05,70.05,2
20260326,0235,70.02,70.02,70.02,70.02,1
20260326,0236,69.89,69.92,69.89,69.92,2
20260326,0242,70.03,70.03,70.03,70.03,1
20260326,0320,69.72,69.73,69.72,69.73,4
20260326,0322,69.68,69.68,69.68,69.68,1
20260326,0353,70.00,70.00,70.00,70.00,1
20260326,0356,69.70,69.70,69.70,69.70,3
20260326,0413,69.74,69.74,69.74,69.74,1
20260326,0912,71.54,71.57,71.54,71.55,6
20260326,0913,71.60,71.60,71.42,71.42,13
20260326,0914,71.39,71.39,71.33,71.33,5
20260326,0915,71.47,71.47,71.39,71.39,3
20260326,0923,71.49,71.49,71.49,71.49,1
20260326,1053,70.51,70.51,70.51,70.51,32
20260326,1058,70.51,70.51,70.51,70.51,14
20260326,1114,70.65,70.66,70.65,70.66,5
20260326,1128,70.62,70.62,70.62,70.62,0
20260326,1147,70.51,70.51,70.47,70.47,5
20260326,1153,70.43,70.43,70.43,70.43,2
20260327,0207,70.27,70.27,70.27,70.27,1
20260327,0211,70.41,70.41,70.41,70.41,1
20260327,0238,70.62,70.62,70.62,70.62,1
20260327,0240,70.85,70.85,70.85,70.85,1
20260327,0250,70.59,70.59,70.59,70.59,1
20260327,0315,70.64,70.64,70.64,70.64,1
20260327,0721,70.24,70.24,70.24,70.24,10
20260327,0722,70.20,70.20,70.20,70.20,1
20260327,0724,70.19,70.20,70.19,70.20,6
20260327,0725,70.20,70.20,70.20,70.20,4
20260327,0726,70.17,70.17,70.17,70.17,5
20260327,0727,70.21,70.28,70.21,70.27,27
20260327,0743,70.08,70.08,70.08,70.08,1
20260327,0812,70.73,70.73,70.73,70.73,1
20260327,0833,70.43,70.43,70.43,70.43,1
20260327,0852,70.80,70.80,70.80,70.80,1
20260327,0957,71.03,71.03,71.03,71.03,15
20260327,0958,71.03,71.03,71.03,71.03,1
20260327,0959,70.89,70.89,70.86,70.86,2
20260327,1000,70.86,70.86,70.86,70.86,3
20260327,1002,70.72,70.72,70.68,70.68,57
20260327,1004,70.68,70.68,70.68,70.68,1
20260327,1010,70.53,70.53,70.48,70.48,19
20260327,1018,70.44,70.44,70.44,70.44,1
20260327,1024,70.48,70.48,70.48,70.48,1
20260327,1025,70.48,70.48,70.48,70.48,11
20260327,1026,70.48,70.48,70.48,70.48,3
20260327,1031,70.63,70.63,70.63,70.63,1
20260327,1036,70.64,70.64,70.64,70.64,1
20260327,1038,70.77,70.77,70.77,70.77,1
20260327,1044,70.81,70.81,70.81,70.81,1
20260327,1050,70.92,70.92,70.92,70.92,4
20260327,1051,70.95,70.95,70.95,70.95,1
20260327,1054,70.96,70.98,70.96,70.98,2
20260327,1057,70.97,70.97,70.97,70.97,1
20260327,1101,70.91,70.91,70.91,70.91,1
20260327,1111,70.64,70.64,70.64,70.64,1
20260327,1114,70.67,70.69,70.67,70.69,5
20260327,1131,70.63,70.63,70.63,70.63,0
20260327,1159,70.46,70.46,70.46,70.46,1
20260330,0153,70.11,70.11,70.11,70.11,1
20260330,0210,70.33,70.33,70.33,70.33,1
20260330,0211,70.45,70.45,70.45,70.45,1
20260330,0214,70.39,70.39,70.39,70.39,1
20260330,0401,70.28,70.28,70.28,70.28,3
20260330,0402,70.81,70.81,70.81,70.81,1
20260330,0403,70.86,71.10,70.86,71.10,3
20260330,0911,71.90,71.90,71.90,71.90,1
20260330,0912,71.48,71.55,71.48,71.55,8
20260330,0913,71.56,71.58,71.53,71.55,7
20260330,0914,71.54,71.56,71.54,71.56,4
20260330,0915,71.55,71.56,71.33,71.33,3
20260330,0921,71.37,71.37,71.35,71.35,3
20260330,0922,71.38,71.38,71.38,71.38,7
20260330,0923,71.30,71.31,71.30,71.30,4
20260330,1000,71.20,71.20,71.20,71.20,1
20260330,1002,71.19,71.19,71.19,71.19,1
20260330,1005,71.13,71.13,71.13,71.13,1
20260330,1013,71.11,71.11,71.11,71.11,1
20260330,1014,71.12,71.14,71.11,71.14,5
20260330,1015,71.11,71.11,71.11,71.11,2
20260330,1016,71.11,71.11,71.11,71.11,4
20260330,1017,71.11,71.11,71.11,71.11,5
20260330,1020,71.11,71.11,71.00,71.00,4
20260330,1021,71.16,71.16,71.16,71.16,1
20260330,1028,71.13,71.13,71.13,71.13,0
20260330,1039,71.38,71.38,71.38,71.38,1
20260331,0207,71.61,71.61,71.44,71.52,3
20260331,0257,71.80,71.80,71.80,71.80,1
20260331,0938,71.26,71.28,71.26,71.28,3
20260331,0939,71.29,71.39,71.29,71.39,7
20260331,0942,71.37,71.37,71.37,71.37,1
20260331,0943,71.38,71.43,71.38,71.43,6
20260331,0944,71.41,71.42,71.41,71.42,2
20260331,0946,71.43,71.44,71.43,71.44,2
20260331,0947,71.45,71.49,71.45,71.49,5
20260331,1003,71.64,71.64,71.64,71.64,3
20260331,1013,71.45,71.45,71.45,71.45,1
20260331,1014,71.50,71.50,71.44,71.49,3
20260331,1029,71.47,71.47,71.47,71.47,0
20260401,0145,72.41,72.41,72.41,72.41,1
20260401,0156,72.46,72.46,72.46,72.46,1
20260401,0416,72.13,72.13,72.13,72.13,1
20260401,0530,72.80,72.80,72.80,72.80,7
20260401,0547,72.86,72.86,72.86,72.86,1
20260401,0549,73.10,73.10,73.10,73.10,1
20260401,0703,73.63,73.63,73.63,73.63,1
20260401,0849,73.56,73.56,73.56,73.56,5
20260401,0856,73.65,73.65,73.65,73.65,1
20260401,0900,73.56,73.56,73.56,73.56,16
20260401,0910,73.65,73.65,73.65,73.65,1
20260401,0911,73.64,73.64,73.60,73.60,5
20260401,0915,73.59,73.59,73.57,73.57,3
20260401,0916,73.58,73.58,73.57,73.57,2
20260401,0917,73.56,73.56,73.53,73.53,4
20260401,0918,73.48,73.48,73.46,73.46,3
20260401,0919,73.45,73.45,73.43,73.43,3
20260401,0923,73.51,73.51,73.50,73.50,2
20260401,0924,73.49,73.49,73.49,73.49,1
20260401,0933,73.60,73.60,73.60,73.60,1
20260401,1005,73.55,73.55,73.55,73.55,1
20260401,1007,73.62,73.62,73.62,73.62,1
20260401,1009,73.61,73.61,73.61,73.61,1
20260401,1011,73.66,73.66,73.66,73.66,1
20260401,1013,73.59,73.59,73.59,73.59,1
20260401,1014,73.59,73.59,73.59,73.59,1
20260401,1029,73.60,73.60,73.60,73.60,0
20260402,0101,72.59,72.59,72.59,72.59,1
20260402,0248,72.83,72.83,72.83,72.83,1
20260402,0347,72.75,72.75,72.75,72.75,1
20260402,0350,72.68,72.68,72.68,72.68,1
20260402,0453,72.09,72.09,72.09,72.09,1
20260402,0756,70.86,70.86,70.85,70.85,12
20260402,0757,70.85,70.85,70.85,70.85,10
20260402,0758,70.85,70.85,70.81,70.81,79
20260402,0804,70.72,70.72,70.72,70.72,1
20260402,0840,70.55,70.55,70.53,70.53,10
20260402,0842,70.55,70.55,70.55,70.55,23
20260402,0843,70.29,70.29,70.29,70.29,1
20260402,0858,70.45,70.45,70.45,70.45,6
20260402,0900,70.41,70.41,70.41,70.41,21
20260402,0907,70.28,70.28,70.28,70.28,20
20260402,0936,70.55,70.55,70.55,70.55,70
20260402,1009,70.60,70.60,70.60,70.60,1
20260402,1014,70.66,70.66,70.65,70.65,4
20260402,1025,70.67,70.67,70.67,70.67,0
20260402,1035,70.54,70.54,70.54,70.54,1
20260407,0101,70.45,70.45,70.45,70.45,1
20260407,0126,70.44,70.44,70.44,70.44,1
20260407,0128,70.32,70.32,70.32,70.32,1
20260407,0131,70.42,70.42,70.42,70.42,1
20260407,0148,70.23,70.23,70.23,70.23,14
20260407,0228,70.28,70.28,70.28,70.28,1
20260407,0251,70.79,70.83,70.79,70.83,25
20260407,0433,70.88,70.88,70.88,70.88,1
20260407,0436,70.93,70.93,70.93,70.93,1
20260407,0509,70.82,70.82,70.82,70.82,1
20260407,0556,70.64,70.64,70.64,70.64,1
20260407,0558,70.64,70.64,70.64,70.64,1
20260407,0715,70.54,70.56,70.54,70.56,9
20260407,0718,70.34,70.34,70.34,70.34,1
20260407,0756,70.67,70.67,70.67,70.67,1
20260407,0803,70.42,70.42,70.42,70.42,1
20260407,1005,70.63,70.63,70.61,70.61,3
20260407,1027,70.48,70.48,70.48,70.48,0
20260408,0145,72.12,72.12,72.12,72.12,1
20260408,0303,71.70,71.70,71.70,71.70,1
20260408,0321,71.90,71.90,71.90,71.90,1
20260408,0325,71.70,71.70,71.70,71.70,1
20260408,0359,71.42,71.42,71.41,71.41,2
20260408,0400,71.42,71.42,71.36,71.39,4
20260408,0407,71.59,71.59,71.59,71.59,1
20260408,0408,71.59,71.59,71.59,71.59,1
20260408,0413,71.42,71.42,71.42,71.42,1
20260408,0418,71.18,71.19,71.18,71.19,3
20260408,0419,71.19,71.19,71.19,71.19,8
20260408,0426,70.92,70.92,70.92,70.92,1
20260408,0428,70.92,70.92,70.92,70.92,2
20260408,0436,71.13,71.13,71.13,71.13,2
20260408,0459,71.12,71.12,71.12,71.12,1
20260408,0515,71.09,71.09,71.09,71.09,2
20260408,0516,71.21,71.21,71.21,71.21,1
20260408,0518,71.20,71.26,71.20,71.25,14
20260408,0519,71.20,71.20,71.20,71.20,35
20260408,0607,71.07,71.07,71.07,71.07,2
20260408,0608,71.19,71.19,71.19,71.19,1
20260408,0632,71.20,71.20,71.20,71.20,1
20260408,0643,71.03,71.03,71.03,71.03,4
20260408,0644,70.98,70.98,70.98,70.98,1
20260408,0712,70.89,70.89,70.89,70.89,3
20260408,0719,71.00,71.00,71.00,71.00,1
20260408,0732,70.99,71.06,70.99,71.06,30
20260408,0734,70.98,70.98,70.98,70.98,1
20260408,0737,70.93,70.93,70.93,70.93,1
20260408,0742,70.75,70.75,70.73,70.73,13
20260408,0743,70.54,70.54,70.54,70.54,1
20260408,0832,70.75,70.75,70.75,70.75,6
20260408,0833,70.75,70.75,70.75,70.75,2
20260408,0834,70.75,70.75,70.75,70.75,2
20260408,0936,70.55,70.55,70.55,70.55,1
20260408,0945,70.62,70.63,70.62,70.62,7
20260408,0952,70.54,70.54,70.54,70.54,1
20260408,1002,70.61,70.61,70.61,70.61,1
20260408,1010,70.76,70.76,70.76,70.76,1
20260408,1011,70.77,70.77,70.77,70.77,1
20260408,1014,70.75,70.79,70.75,70.79,8
20260408,1015,70.75,70.75,70.75,70.75,5
20260408,1029,70.72,70.72,70.72,70.72,0
20260409,0101,71.04,71.04,71.04,71.04,1
20260409,0103,71.13,71.13,71.13,71.13,1
20260409,0207,70.76,70.76,70.76,70.76,1
20260409,0227,70.40,70.40,70.40,70.40,2
20260409,0233,70.91,70.91,70.91,70.91,1
20260409,0234,71.11,71.11,71.03,71.03,2
20260409,0251,70.72,70.72,70.72,70.72,1
20260409,0253,70.91,70.91,70.91,70.91,1
20260409,0256,71.11,71.11,71.11,71.11,1
20260409,0741,71.50,71.50,71.44,71.44,2
20260409,0919,72.14,72.14,72.14,72.14,1
20260409,0924,72.13,72.13,72.13,72.13,2
20260409,0927,72.20,72.20,72.20,72.20,1
20260409,0930,72.23,72.29,72.23,72.29,3
20260409,0934,72.20,72.20,72.20,72.20,1
20260409,0936,72.28,72.28,72.28,72.28,1
20260409,0939,72.17,72.17,72.17,72.17,1
20260409,0943,72.26,72.26,72.26,72.26,2
20260409,0945,72.33,72.33,72.33,72.33,1
20260409,0947,72.50,72.50,72.50,72.50,1
20260409,0948,72.52,72.52,72.52,72.52,2
20260409,0954,72.51,72.51,72.51,72.51,1
20260409,0957,72.52,72.52,72.52,72.52,1
20260409,0959,72.61,72.61,72.61,72.61,2
20260409,1004,72.64,72.64,72.64,72.64,1
20260409,1006,72.68,72.68,72.68,72.68,1
20260409,1008,72.74,72.74,72.74,72.74,2
20260409,1014,72.72,72.73,72.72,72.73,3
20260409,1016,72.66,72.66,72.66,72.66,1
20260409,1027,72.73,72.73,72.73,72.73,0
20260409,1049,72.77,72.77,72.77,72.77,3
20260410,0101,72.60,72.60,72.60,72.60,1
20260410,0107,72.56,72.56,72.56,72.56,1
20260410,0108,72.40,72.40,72.40,72.40,1
20260410,0112,72.42,72.42,72.42,72.42,2
20260410,0117,72.51,72.51,72.51,72.51,1
20260410,0126,72.48,72.48,72.48,72.48,2
20260410,0147,72.50,72.50,72.50,72.50,1
20260410,0156,72.44,72.44,72.44,72.44,1
20260410,0159,72.45,72.45,72.45,72.45,1
20260410,0226,72.33,72.33,72.33,72.33,3
20260410,0231,72.46,72.46,72.46,72.46,1
20260410,0247,72.33,72.33,72.33,72.33,1
20260410,0248,72.27,72.27,72.27,72.27,2
20260410,0414,72.40,72.40,72.40,72.40,15
20260410,0446,72.25,72.25,72.25,72.25,1
20260410,0849,71.79,71.79,71.79,71.79,1
20260410,0916,71.95,71.97,71.95,71.97,2
20260410,0918,71.96,71.96,71.96,71.96,1
20260410,0919,71.97,71.97,71.97,71.97,1
20260410,0920,71.98,71.98,71.98,71.98,1
20260410,0921,71.97,72.00,71.97,72.00,5
20260410,0922,72.00,72.02,72.00,72.02,7
20260410,0923,72.02,72.02,72.02,72.02,1
20260410,0930,71.87,71.88,71.87,71.88,2
20260410,0936,71.87,71.89,71.87,71.89,3
20260410,0937,71.90,71.91,71.90,71.91,2
20260410,0941,71.87,71.92,71.87,71.92,4
20260410,0949,71.84,71.84,71.84,71.84,1
20260410,1003,71.88,71.88,71.88,71.88,1
20260410,1004,71.84,71.84,71.84,71.84,1
20260410,1014,71.86,71.86,71.86,71.86,2
20260410,1021,71.63,71.63,71.63,71.63,6
20260410,1026,71.60,71.60,71.60,71.60,30
20260410,1031,71.84,71.84,71.84,71.84,0
20260413,0400,71.09,71.09,70.98,70.98,3
20260413,0401,71.00,71.00,71.00,71.00,1
20260413,0923,71.58,71.58,71.58,71.58,1
20260413,0935,71.68,71.68,71.68,71.68,1
20260413,0950,71.76,71.76,71.76,71.76,1
20260413,1005,71.53,71.54,71.53,71.54,2
20260413,1006,71.57,71.57,71.57,71.57,1
20260413,1008,71.61,71.61,71.61,71.61,1
20260413,1011,71.62,71.62,71.62,71.62,1
20260413,1013,71.62,71.62,71.62,71.62,2
20260413,1014,71.59,71.59,71.59,71.59,3
20260413,1020,71.49,71.49,71.49,71.49,1
20260413,1028,71.60,71.60,71.60,71.60,0
20260413,1036,71.57,71.57,71.57,71.57,1
20260413,1050,71.64,71.64,71.64,71.64,1
20260414,0130,71.51,71.51,71.51,71.51,1
20260414,0132,71.44,71.44,71.44,71.44,1
20260414,0209,72.00,72.16,72.00,72.11,26
20260414,0210,72.09,72.11,72.09,72.11,5
20260414,0211,72.09,72.10,72.09,72.10,20
20260414,0321,72.34,72.34,72.34,72.34,1
20260414,0400,72.49,72.49,72.49,72.49,4
20260414,0401,72.46,72.46,72.46,72.46,1
20260414,0402,72.57,72.67,72.57,72.67,2
20260414,0403,72.61,72.61,72.61,72.61,1
20260414,0417,72.70,72.70,72.70,72.70,1
20260414,0516,73.00,73.00,73.00,73.00,1
20260414,0745,72.68,72.68,72.68,72.68,27
20260414,0746,72.68,72.68,72.68,72.68,12
20260414,0747,72.68,72.68,72.68,72.68,6
20260414,0749,72.98,73.04,72.98,72.98,3
20260414,0805,72.99,72.99,72.99,72.99,1
20260414,1009,73.82,73.82,73.82,73.82,1
20260414,1016,73.68,73.68,73.68,73.68,1
20260414,1030,73.70,73.72,73.70,73.72,2
20260414,1031,73.71,73.71,73.71,73.71,2
20260414,1032,73.86,73.86,73.86,73.86,0
20260415,0109,73.72,73.72,73.72,73.72,1
20260415,0245,73.73,73.73,73.73,73.73,1
20260415,0304,73.79,73.79,73.79,73.79,1
20260415,0312,73.81,73.81,73.81,73.81,7
20260415,0408,74.17,74.17,74.17,74.17,7
20260415,0410,74.16,74.16,74.16,74.16,3
20260415,0415,73.86,73.86,73.86,73.86,1
20260415,0431,73.88,73.88,73.88,73.88,2
20260415,0732,73.77,73.77,73.77,73.77,1
20260415,1013,73.21,73.21,73.19,73.19,2
20260415,1014,73.19,73.22,73.19,73.22,6
20260415,1030,73.15,73.15,73.15,73.15,0
20260415,1059,73.32,73.32,73.32,73.32,1
20260416,0105,73.66,73.66,73.66,73.66,1
20260416,0126,73.39,73.39,73.39,73.39,1
20260416,0402,72.90,72.90,72.90,72.90,1
20260416,0411,73.07,73.07,73.07,73.07,5
20260416,0412,73.11,73.11,73.11,73.11,5
20260416,0413,73.11,73.11,73.11,73.11,30
20260416,0414,73.15,73.15,73.15,73.15,5
20260416,0507,73.43,73.44,73.41,73.44,61
20260416,0630,73.26,73.26,73.26,73.26,1
20260416,0706,73.56,73.56,73.56,73.56,1
20260416,0709,73.86,73.86,73.86,73.86,1
20260416,0720,73.57,73.57,73.57,73.57,1
20260416,0816,74.61,74.61,74.61,74.61,1
20260416,0831,74.66,74.66,74.66,74.66,2
20260416,0915,74.20,74.20,74.20,74.20,1
20260416,0924,74.00,74.00,74.00,74.00,2
20260416,0928,74.06,74.06,74.06,74.06,1
20260416,0957,73.90,73.90,73.90,73.90,1
20260416,1006,74.05,74.05,74.05,74.05,1
20260416,1014,73.97,73.98,73.97,73.97,6
20260416,1029,73.99,73.99,73.99,73.99,0
20260417,0101,74.00,74.00,74.00,74.00,1
20260417,0122,74.21,74.21,74.21,74.21,1
20260417,0225,75.86,75.86,75.86,75.86,6
20260417,0244,76.01,76.01,76.01,76.01,1
20260417,0251,76.00,76.04,75.96,76.04,25
20260417,0253,76.15,76.15,76.15,76.15,1
20260417,0254,76.17,76.17,76.17,76.17,1
20260417,0255,76.15,76.15,76.15,76.15,1
20260417,0301,76.25,76.25,76.25,76.25,1
20260417,0339,76.32,76.32,76.32,76.32,1
20260417,0355,76.33,76.33,76.33,76.33,1
20260417,0408,76.30,76.30,76.30,76.30,9
20260417,0410,76.30,76.30,76.30,76.30,28
20260417,0436,76.02,76.02,76.02,76.02,1
20260417,0437,75.99,75.99,75.99,75.99,1
20260417,0445,75.88,75.88,75.88,75.88,1
20260417,0649,75.68,75.68,75.68,75.68,1
20260417,0743,75.30,75.30,75.30,75.30,1
20260417,1003,76.45,76.45,76.45,76.45,1
20260417,1014,76.48,76.48,76.45,76.48,7
20260417,1033,76.47,76.47,76.47,76.47,0
20260420,0107,75.69,75.69,75.65,75.65,2
20260420,0124,75.62,75.62,75.62,75.62,1
20260420,0141,75.44,75.44,75.44,75.44,1
20260420,0155,75.53,75.53,75.53,75.53,1
20260420,0236,75.35,75.35,75.35,75.35,3
20260420,0251,75.20,75.20,75.13,75.13,8
20260420,0330,74.91,74.91,74.91,74.91,1
20260420,0357,75.02,75.02,75.02,75.02,1
20260420,0405,75.15,75.15,75.15,75.15,1
20260420,0412,74.91,74.91,74.91,74.91,1
20260420,0454,75.06,75.06,75.06,75.06,5
20260420,0705,74.90,74.90,74.90,74.90,1
20260420,0738,74.77,74.77,74.77,74.77,1
20260420,0919,75.04,75.04,75.04,75.04,1
20260420,1014,75.08,75.10,75.07,75.10,7
20260420,1029,75.14,75.14,75.14,75.14,0
20260420,1030,75.00,75.00,75.00,75.00,1
20260420,1031,75.06,75.06,75.06,75.06,1
20260421,0116,74.80,74.80,74.80,74.80,1
20260421,0137,74.80,74.80,74.80,74.80,1
20260421,0200,74.83,74.83,74.83,74.83,1
20260421,0203,75.03,75.03,75.03,75.03,1
20260421,0215,74.81,74.81,74.81,74.81,1
20260421,0429,73.92,73.92,73.91,73.91,10
20260421,0438,74.01,74.01,74.01,74.01,1
20260421,0518,73.83,73.83,73.83,73.83,1
20260421,0542,73.81,73.81,73.81,73.81,1
20260421,0644,74.04,74.04,74.04,74.04,1
20260421,0720,74.00,74.00,74.00,74.00,5
20260421,0721,74.03,74.03,74.03,74.03,5
20260421,0744,74.14,74.14,74.14,74.14,1
20260421,1014,74.70,74.71,74.70,74.71,6
20260421,1027,74.71,74.71,74.71,74.71,0
20260422,0142,74.76,74.76,74.76,74.76,1
20260422,0200,74.71,74.71,74.71,74.71,1
20260422,0347,74.13,74.13,74.13,74.13,1
20260422,0700,74.42,74.42,74.42,74.42,1
20260422,0727,74.26,74.26,74.26,74.26,1
20260422,0737,74.26,74.26,74.20,74.20,43
20260422,0826,74.01,74.01,74.01,74.01,1
20260422,0842,74.01,74.01,74.01,74.01,3
20260422,0843,74.01,74.01,74.01,74.01,2
20260422,0846,73.80,73.80,73.63,73.63,2
20260422,0850,73.31,73.31,73.31,73.31,1
20260422,0930,73.37,73.37,73.37,73.37,1
20260422,1007,73.43,73.43,73.38,73.38,2
20260422,1008,73.42,73.42,73.38,73.38,2
20260422,1014,73.50,73.50,73.48,73.49,5
20260422,1027,73.42,73.42,73.42,73.42,0
20260423,0123,73.26,73.26,73.26,73.26,1
20260423,0308,73.94,73.94,73.94,73.94,1
20260423,0441,73.80,73.80,73.80,73.80,1
20260423,0531,73.98,73.98,73.98,73.98,1
20260423,0701,73.79,73.79,73.75,73.75,2
20260423,0702,73.81,73.82,73.81,73.82,3
20260423,0724,73.99,73.99,73.99,73.99,1
20260423,0727,73.99,73.99,73.99,73.99,1
20260423,0830,73.83,73.97,73.83,73.97,20
20260423,0832,73.82,73.89,73.82,73.89,2
20260423,0925,73.87,73.87,73.87,73.87,1
20260423,1000,73.90,73.90,73.90,73.90,1
20260423,1026,73.85,73.85,73.85,73.85,0
20260424,0126,73.82,73.82,73.82,73.82,1
20260424,0200,73.68,73.68,73.68,73.68,1
20260424,0325,74.48,74.48,74.48,74.48,3
20260424,0326,74.50,74.50,74.50,74.50,7
20260424,0514,73.78,73.78,73.78,73.78,2
20260424,0515,73.82,73.82,73.82,73.82,2
20260424,0628,74.08,74.08,74.08,74.08,1
20260424,0703,73.83,73.83,73.83,73.83,1
20260424,0716,74.09,74.09,74.09,74.09,1
20260424,0934,74.06,74.06,74.06,74.06,3
20260424,0936,74.06,74.06,74.06,74.06,2
20260424,1005,73.90,73.90,73.90,73.90,1
20260424,1008,73.93,73.94,73.93,73.94,4
20260424,1012,73.88,73.88,73.88,73.88,1
20260424,1014,73.84,73.84,73.84,73.84,1
20260424,1027,73.92,73.92,73.92,73.92,0
20260424,1032,73.90,73.90,73.90,73.90,3
20260424,1058,74.04,74.04,74.04,74.04,1
20260427,0138,73.59,73.59,73.59,73.59,1
20260427,0151,73.55,73.56,73.55,73.56,2
20260427,0216,73.51,73.51,73.51,73.51,1
20260427,0218,73.56,73.56,73.56,73.56,1
20260427,0735,74.39,74.39,74.39,74.39,1
20260427,1025,73.75,73.75,73.75,73.75,0
20260427,1034,74.10,74.11,74.10,74.11,4
20260428,0101,73.80,73.80,73.80,73.80,1
20260428,0158,73.94,73.94,73.94,73.94,1
20260428,0208,74.07,74.07,74.07,74.07,1
20260428,0344,74.39,74.39,74.39,74.39,1
20260428,0750,74.63,74.63,74.63,74.63,7
20260428,0945,74.10,74.10,74.10,74.10,2
20260428,0958,74.10,74.10,74.10,74.10,1
20260428,1014,74.02,74.02,74.02,74.02,2
20260428,1016,74.02,74.02,74.02,74.02,1
20260428,1026,74.10,74.10,74.10,74.10,0
20260428,1056,74.04,74.04,74.04,74.04,1
20260428,1057,74.00,74.04,74.00,74.04,2
20260429,0143,74.37,74.37,74.37,74.37,1
20260429,0331,74.28,74.28,74.28,74.28,1
20260429,0420,74.03,74.03,74.03,74.03,1
20260429,0920,72.01,72.01,72.01,72.01,4
20260429,0943,72.31,72.31,72.31,72.31,1
20260429,1014,72.13,72.14,72.13,72.14,3
20260429,1015,72.10,72.10,72.10,72.10,1
20260429,1018,72.10,72.10,72.10,72.10,1
20260429,1027,72.19,72.19,72.19,72.19,0
20260429,1029,72.09,72.09,72.09,72.09,1
20260429,1052,72.08,72.08,72.08,72.08,8
20260430,0110,71.78,71.78,71.78,71.78,1
20260430,0113,71.60,71.60,71.60,71.60,1
20260430,0153,71.54,71.54,71.54,71.54,1
20260430,0208,71.76,71.76,71.76,71.76,2
20260430,0400,72.19,72.19,72.19,72.19,1
20260430,1027,72.78,72.78,72.78,72.78,0
20260430,1049,72.51,72.51,72.51,72.51,2
20260430,1050,72.53,72.59,72.53,72.59,6
20260501,0100,72.57,72.57,72.57,72.57,10
20260501,0310,74.04,74.04,74.04,74.04,1
20260501,0440,73.85,73.85,73.85,73.85,2
20260501,0503,73.77,73.77,73.77,73.77,1
20260501,0903,73.02,73.03,73.01,73.01,3
20260501,0904,73.00,73.02,73.00,73.01,3
20260501,0906,73.07,73.07,73.07,73.07,1
20260501,0907,73.12,73.12,73.11,73.11,2
20260501,0908,73.17,73.17,73.17,73.17,1
20260501,0909,73.16,73.16,73.16,73.16,1
20260501,0913,73.24,73.28,73.24,73.26,4
20260501,0914,73.29,73.29,73.22,73.22,8
20260501,0915,73.29,73.29,73.27,73.27,3
20260501,0917,73.28,73.29,73.28,73.29,2
20260501,0920,73.26,73.26,73.26,73.26,1
20260501,0931,72.94,72.94,72.94,72.94,1
20260501,0934,72.88,72.88,72.88,72.88,1
20260501,0950,72.85,72.85,72.85,72.85,2
20260501,1014,72.91,72.92,72.91,72.91,3
20260501,1031,72.92,72.92,72.92,72.92,0
20260504,0118,73.31,73.31,73.31,73.31,1
20260504,0231,73.31,73.31,73.31,73.31,1
20260504,0424,72.50,72.50,72.38,72.38,3
20260504,0447,72.73,72.74,72.73,72.74,10
20260504,0517,72.21,72.21,72.21,72.21,1
20260504,0526,72.17,72.17,72.17,72.17,1
20260504,0602,72.45,72.48,72.45,72.46,14
20260504,0706,72.21,72.21,72.21,72.21,1
20260504,0847,72.08,72.08,72.08,72.08,1
20260504,1014,71.91,71.91,71.86,71.86,2
20260504,1028,72.02,72.02,72.02,72.02,0
20260505,0105,72.14,72.14,72.14,72.14,1
20260505,0154,72.01,72.01,72.01,72.01,1
20260505,0208,71.77,71.78,71.77,71.78,5
20260505,0426,72.64,72.64,72.64,72.64,1
20260505,0850,74.47,74.47,74.47,74.47,2
20260505,1000,74.72,74.72,74.72,74.72,1
20260505,1005,74.52,74.52,74.52,74.52,1
20260505,1010,74.62,74.62,74.62,74.62,1
20260505,1011,74.64,74.64,74.64,74.64,1
20260505,1013,74.67,74.67,74.67,74.67,1
20260505,1014,74.70,74.72,74.70,74.72,4
20260505,1030,74.66,74.66,74.66,74.66,0
20260506,0206,74.71,74.71,74.71,74.71,1
20260506,0253,74.89,74.89,74.89,74.89,1
20260506,0254,74.88,74.88,74.88,74.88,2
20260506,0352,75.40,75.40,75.40,75.40,6
20260506,0432,75.28,75.28,75.28,75.28,1
20260506,0910,74.90,74.91,74.90,74.91,2
20260506,0912,74.88,74.88,74.88,74.88,1
20260506,1027,75.02,75.02,75.02,75.02,0
20260507,0647,74.10,74.11,74.10,74.10,22
20260507,0745,74.54,74.54,74.54,74.54,2
20260507,0838,74.10,74.10,74.10,74.10,10
20260507,0957,74.21,74.21,74.20,74.20,2
20260507,1014,74.12,74.17,74.12,74.17,6
20260507,1028,74.11,74.11,74.11,74.11,0
20260508,0201,73.98,73.98,73.98,73.98,1
20260508,0353,74.44,74.44,74.44,74.44,1
20260508,0402,74.73,74.73,74.73,74.73,1
20260508,0546,74.58,74.58,74.58,74.58,3
20260508,0555,74.54,74.54,74.54,74.54,1
20260508,0604,74.38,74.38,74.38,74.38,2
20260508,0746,74.08,74.08,74.08,74.08,1
20260508,0947,74.23,74.23,74.23,74.23,2
20260508,1004,74.23,74.23,74.23,74.23,13
20260508,1014,74.17,74.17,74.16,74.16,6
20260508,1026,74.15,74.15,74.15,74.15,0
20260508,1057,73.96,73.98,73.96,73.98,8
20260511,0311,73.91,73.91,73.91,73.91,1
20260511,0608,75.16,75.21,75.16,75.21,2
20260511,0609,75.21,75.21,75.21,75.21,2
20260511,0750,75.49,75.49,75.49,75.49,1
20260511,0843,76.26,76.26,76.25,76.25,5
20260511,0847,76.17,76.17,76.17,76.17,2
20260511,0905,76.27,76.27,76.27,76.27,1
20260511,0915,76.08,76.08,76.08,76.08,1
20260511,0921,76.13,76.13,76.13,76.13,24
20260511,0922,76.17,76.17,76.17,76.17,1
20260511,0930,76.11,76.11,76.11,76.11,1
20260511,0939,76.25,76.25,76.25,76.25,1
20260511,0948,76.32,76.32,76.32,76.32,2
20260511,1001,76.19,76.19,76.19,76.19,2
20260511,1003,76.18,76.18,76.18,76.18,1
20260511,1004,76.15,76.15,76.15,76.15,2
20260511,1005,76.11,76.11,76.11,76.11,1
20260511,1006,76.10,76.10,76.10,76.10,1
20260511,1008,76.14,76.14,76.14,76.14,1
20260511,1010,76.14,76.14,76.14,76.14,1
20260511,1011,76.15,76.15,76.15,76.15,1
20260511,1014,76.16,76.16,76.16,76.16,1
20260511,1023,76.27,76.27,76.27,76.27,1
20260511,1029,76.15,76.15,76.15,76.15,0
20260512,0110,75.79,75.79,75.79,75.79,2
20260512,0143,75.97,75.97,75.97,75.97,1
20260512,0206,75.77,75.77,75.77,75.77,5
20260512,0209,75.64,75.64,75.64,75.64,1
20260512,0427,75.83,75.83,75.80,75.80,13
20260512,0529,75.62,75.62,75.62,75.62,1
20260512,0537,75.52,75.52,75.52,75.52,1
20260512,0550,75.49,75.49,75.49,75.49,19
20260512,0721,75.19,75.19,75.19,75.19,1
20260512,0753,75.41,75.41,75.41,75.41,1
20260512,0833,75.14,75.14,75.14,75.14,1
20260512,0904,75.01,75.01,75.01,75.01,1
20260512,0909,74.92,74.92,74.92,74.92,1
20260512,0911,74.92,74.92,74.92,74.92,2
20260512,0912,74.92,74.92,74.92,74.92,9
20260512,0913,74.92,74.92,74.92,74.92,6
20260512,0921,74.84,74.84,74.84,74.84,1
20260512,0931,74.84,74.84,74.84,74.84,1
20260512,0941,74.82,74.82,74.82,74.82,1
20260512,0949,74.85,74.85,74.85,74.85,1
20260512,1000,74.83,74.83,74.83,74.83,1
20260512,1014,74.80,74.82,74.77,74.77,10
20260512,1029,74.77,74.77,74.77,74.77,0
20260512,1034,74.72,74.72,74.72,74.72,8
20260513,0131,73.41,73.41,73.40,73.40,2
20260513,0811,73.52,73.52,73.48,73.48,11
20260513,0813,73.45,73.45,73.45,73.45,9
20260513,0814,73.45,73.45,73.45,73.45,1
20260513,0815,73.42,73.42,73.42,73.42,2
20260513,0816,73.42,73.42,73.42,73.42,6
20260513,0906,73.82,73.82,73.82,73.82,1
20260513,0910,73.75,73.75,73.75,73.75,1
20260513,0913,73.83,73.83,73.83,73.83,1
20260513,1014,74.07,74.07,74.06,74.07,3
20260513,1026,74.05,74.05,74.05,74.05,0
20260513,1052,73.92,73.92,73.92,73.92,3
20260514,0216,74.26,74.26,74.26,74.26,1
20260514,0239,73.95,73.95,73.95,73.95,1
20260514,0323,73.75,73.75,73.75,73.75,1
20260514,0405,73.74,73.74,73.74,73.74,1
20260514,0947,73.98,73.98,73.98,73.98,2
20260514,1030,74.07,74.07,74.07,74.07,0
20260515,0145,73.77,73.77,73.77,73.77,1
20260515,0155,73.85,73.86,73.85,73.86,11
20260515,0158,74.00,74.00,74.00,74.00,10
20260515,0231,73.99,73.99,73.99,73.99,1
20260515,0233,74.10,74.10,74.10,74.10,1
20260515,0243,73.82,73.82,73.82,73.82,1
20260515,0316,73.99,73.99,73.99,73.99,1
20260515,0320,73.88,73.88,73.88,73.88,1
20260515,0353,74.10,74.15,74.10,74.15,10
20260515,0417,74.00,74.00,74.00,74.00,2
20260515,0418,74.00,74.00,74.00,74.00,18
20260515,0439,74.03,74.04,74.03,74.03,20
20260515,0455,74.15,74.15,74.15,74.15,10
20260515,0552,74.25,74.25,74.25,74.25,10
20260515,0708,74.36,74.36,74.36,74.36,1
20260515,0732,74.74,74.74,74.74,74.74,1
20260515,0748,74.80,74.80,74.80,74.80,5
20260515,0823,74.74,74.74,74.74,74.74,1
20260515,0852,74.60,74.60,74.60,74.60,1
20260515,0858,74.60,74.60,74.60,74.60,1
20260515,0904,74.66,74.66,74.66,74.66,3
20260515,0906,74.63,74.63,74.63,74.63,1
20260515,0950,74.53,74.53,74.53,74.53,1
20260515,0952,74.50,74.50,74.50,74.50,1
20260515,0954,74.45,74.45,74.45,74.45,2
20260515,1000,74.40,74.40,74.40,74.40,2
20260515,1002,74.35,74.35,74.35,74.35,1
20260515,1003,74.30,74.30,74.30,74.30,1
20260515,1006,74.59,74.59,74.59,74.59,1
20260515,1014,74.50,74.50,74.50,74.50,1
20260515,1029,74.58,74.58,74.58,74.58,0
20260518,0132,74.55,74.55,74.55,74.55,2
20260518,0208,74.55,74.55,74.55,74.55,1
20260518,0210,74.55,74.55,74.55,74.55,2
20260518,0215,74.78,74.78,74.78,74.78,1
20260518,0216,74.94,74.94,74.94,74.94,1
20260518,0218,75.00,75.06,75.00,75.06,11
20260518,0232,75.05,75.05,75.05,75.05,10
20260518,0234,75.00,75.07,75.00,75.07,2
20260518,0236,75.01,75.01,75.01,75.01,3
20260518,0252,75.31,75.31,75.31,75.31,1
20260518,0320,74.79,74.79,74.79,74.79,1
20260518,0344,74.76,74.76,74.76,74.76,1
20260518,0427,74.90,74.90,74.90,74.90,8
20260518,0428,74.90,74.90,74.90,74.90,2
20260518,0434,74.70,74.70,74.70,74.70,1
20260518,0457,74.96,74.96,74.96,74.96,1
20260518,0546,75.20,75.20,75.20,75.20,10
20260518,0555,75.30,75.30,75.30,75.30,1
20260518,0606,75.27,75.27,75.27,75.27,3
20260518,0624,75.30,75.30,75.30,75.30,10
20260518,0634,75.38,75.40,75.38,75.40,6
20260518,0641,75.60,75.67,75.60,75.67,6
20260518,0644,75.53,75.53,75.53,75.53,1
20260518,0706,75.01,75.01,75.01,75.01,1
20260518,0708,74.97,74.97,74.97,74.97,1
20260518,0959,74.64,74.65,74.64,74.65,3
20260518,1014,74.59,74.62,74.54,74.62,6
20260518,1023,74.60,74.60,74.60,74.60,1
20260518,1027,74.53,74.53,74.53,74.53,0
20260519,0102,74.53,74.53,74.53,74.53,1
20260519,0103,74.60,74.60,74.60,74.60,4
20260519,0105,74.60,74.60,74.60,74.60,7
20260519,0106,74.57,74.57,74.57,74.57,1
20260519,0149,74.56,74.56,74.56,74.56,1
20260519,0156,74.47,74.47,74.47,74.47,1
20260519,0312,74.66,74.66,74.66,74.66,1
20260519,0318,74.54,74.54,74.54,74.54,1
20260519,0400,74.42,74.42,74.42,74.42,5
20260519,0408,74.41,74.41,74.41,74.41,1
20260519,0417,74.10,74.10,74.10,74.10,5
20260519,0420,74.13,74.13,74.13,74.13,1
20260519,0521,74.03,74.03,74.03,74.03,1
20260519,0522,74.03,74.03,74.03,74.03,2
20260519,0532,74.03,74.03,74.03,74.03,5
20260519,0538,73.90,73.90,73.90,73.90,2
20260519,0542,73.90,73.90,73.90,73.90,2
20260519,0544,73.90,73.90,73.82,73.82,42
20260519,0557,73.85,73.85,73.84,73.84,11
20260519,0601,73.88,73.88,73.88,73.88,1
20260519,0623,73.76,73.76,73.72,73.72,2
20260519,0658,73.78,73.78,73.78,73.78,1
20260519,0812,74.00,74.00,74.00,74.00,3
20260519,0829,74.00,74.00,74.00,74.00,7
20260519,0841,73.70,73.70,73.70,73.70,1
20260519,0843,73.66,73.70,73.66,73.70,4
20260519,0855,73.66,73.66,73.66,73.66,4
20260519,0857,73.59,73.59,73.59,73.59,4
20260519,0952,73.79,73.79,73.79,73.79,2
20260519,0955,73.95,73.95,73.95,73.95,2
20260519,1000,73.78,73.78,73.78,73.78,2
20260519,1004,73.88,73.88,73.88,73.88,2
20260519,1009,73.91,73.91,73.91,73.91,2
20260519,1011,74.00,74.00,74.00,74.00,2
20260519,1018,73.91,73.91,73.91,73.91,2
20260519,1021,73.85,73.85,73.85,73.85,1
20260519,1023,73.85,73.85,73.85,73.85,1
20260519,1024,73.90,73.90,73.90,73.90,2
20260519,1028,74.04,74.04,73.95,73.95,1
20260519,1039,74.02,74.02,74.02,74.02,1
20260520,0121,74.00,74.00,74.00,74.00,10
20260520,0157,74.15,74.22,74.15,74.22,11
20260520,0241,74.25,74.37,74.25,74.37,11
20260520,0258,73.86,73.86,73.86,73.86,1
20260520,0305,74.31,74.31,74.31,74.31,1
20260520,0328,74.40,74.40,74.40,74.40,1
20260520,0329,74.40,74.40,74.40,74.40,9
20260520,0401,74.34,74.34,74.34,74.34,1
20260520,0405,74.29,74.29,74.29,74.29,1
20260520,0413,74.38,74.38,74.38,74.38,2
20260520,0429,74.50,74.50,74.50,74.50,10
20260520,0500,74.72,74.72,74.72,74.72,1
20260520,0631,74.54,74.54,74.54,74.54,1
20260520,0701,74.38,74.38,74.38,74.38,1
20260520,0725,74.51,74.51,74.51,74.51,1
20260520,0802,74.33,74.33,74.33,74.33,1
20260520,0811,74.34,74.34,74.34,74.34,24
20260520,0851,74.23,74.23,74.23,74.23,1
20260520,0914,74.39,74.39,74.39,74.39,1
20260520,0921,74.55,74.55,74.55,74.55,1
20260520,0925,74.55,74.55,74.51,74.51,2
20260520,0929,74.47,74.47,74.47,74.47,2
20260520,0937,74.60,74.60,74.60,74.60,1
20260520,0938,74.59,74.59,74.59,74.59,1
20260520,0945,74.53,74.53,74.53,74.53,2
20260520,0950,74.26,74.26,74.26,74.26,2
20260520,0959,74.34,74.34,74.34,74.34,2
20260520,1008,74.35,74.35,74.35,74.35,1
20260520,1013,74.44,74.44,74.44,74.44,1
20260520,1014,74.44,74.45,74.41,74.41,7
20260520,1020,74.58,74.60,74.58,74.59,21
20260520,1028,74.37,74.37,74.37,74.37,0
20260520,1036,74.73,74.73,74.73,74.73,1
20260520,1038,74.70,74.70,74.70,74.70,3
20260520,1046,74.76,74.76,74.76,74.76,1
20260521,0151,74.54,74.54,74.54,74.54,1
20260521,0159,74.40,74.40,74.40,74.40,2
20260521,0321,74.04,74.10,74.04,74.10,10
20260521,0340,74.00,74.00,74.00,74.00,1
20260521,0345,74.13,74.13,74.13,74.13,1
20260521,0356,74.01,74.01,74.01,74.01,1
20260521,0401,74.06,74.06,74.06,74.06,1
20260521,0404,74.13,74.13,74.13,74.13,10
20260521,0436,74.51,74.51,74.51,74.51,3
20260521,0446,74.48,74.48,74.48,74.48,4
20260521,0533,74.43,74.43,74.43,74.43,1
20260521,0605,74.30,74.30,74.30,74.30,20
20260521,0606,74.18,74.18,74.18,74.18,1
20260521,0725,74.10,74.10,74.10,74.10,10
20260521,0734,74.46,74.55,74.46,74.55,3
20260521,0745,74.21,74.21,74.21,74.21,1
20260521,0816,74.14,74.14,74.14,74.14,1
20260521,0855,74.40,74.59,74.40,74.59,11
20260521,0904,74.35,74.36,74.35,74.35,12
20260521,0913,74.30,74.31,74.30,74.30,11
20260521,0914,74.26,74.26,74.26,74.26,1
20260521,0918,74.25,74.25,74.25,74.25,1
20260521,0919,74.24,74.24,74.24,74.24,1
20260521,0920,74.21,74.21,74.21,74.21,1
20260521,0921,74.26,74.26,74.26,74.26,1
20260521,0948,74.20,74.21,74.20,74.20,9
20260521,0949,74.20,74.21,74.20,74.20,15
20260521,1014,74.07,74.07,74.02,74.03,3
20260521,1030,73.92,73.92,73.92,73.92,0
20260521,1045,73.90,73.92,73.90,73.92,9
20260522,0104,74.20,74.20,74.20,74.20,10
20260522,0211,74.16,74.16,74.16,74.16,1
20260522,0251,74.48,74.48,74.48,74.48,1
20260522,0301,74.70,74.70,74.70,74.70,1
20260522,0308,74.60,74.60,74.60,74.60,1
20260522,0310,74.60,74.60,74.60,74.60,9
20260522,0312,74.70,74.70,74.70,74.70,9
20260522,0340,74.75,74.75,74.75,74.75,1
20260522,0402,74.56,74.56,74.56,74.56,1
20260522,0414,74.41,74.41,74.41,74.41,1
20260522,0418,74.36,74.39,74.36,74.39,10
20260522,0555,74.45,74.45,74.45,74.45,4
20260522,0600,74.42,74.42,74.42,74.42,12
20260522,0651,74.45,74.45,74.45,74.45,6
20260522,0703,74.80,74.97,74.80,74.97,5
20260522,0727,74.95,74.95,74.95,74.95,1
20260522,0737,75.05,75.05,75.05,75.05,5
20260522,0753,75.15,75.15,75.15,75.15,5
20260522,0757,75.13,75.13,75.13,75.13,1
20260522,1015,76.02,76.02,76.02,76.02,1
20260522,1016,75.94,75.99,75.94,75.99,8
20260522,1018,75.89,75.90,75.87,75.90,19
20260522,1025,75.88,75.88,75.88,75.88,7
20260522,1027,75.90,75.90,75.90,75.90,0
20260522,1035,75.89,75.92,75.88,75.92,15
20260522,1036,75.94,75.94,75.94,75.94,4
20260522,1037,75.97,75.97,75.97,75.97,1
20260522,1040,75.89,75.89,75.89,75.89,4
20260525,0113,76.00,76.00,76.00,76.00,10
20260525,0131,76.10,76.10,76.10,76.10,10
20260525,0218,75.80,75.80,75.80,75.80,10
20260525,0255,75.60,75.60,75.60,75.60,20
20260525,0355,76.00,76.00,76.00,76.00,1
20260525,0356,76.00,76.00,76.00,76.00,3
20260525,0358,76.00,76.00,76.00,76.00,1
20260525,0359,76.00,76.00,76.00,76.00,1
20260525,0526,76.00,76.00,76.00,76.00,2
20260525,0528,76.00,76.00,76.00,76.00,2
20260525,0723,76.05,76.05,76.05,76.05,10
20260525,0757,75.87,75.87,75.87,75.87,1
20260525,0945,75.60,75.60,75.60,75.60,1
20260525,0946,75.60,75.60,75.60,75.60,4
20260525,0947,75.60,75.60,75.60,75.60,22
20260525,1014,75.81,75.82,75.78,75.78,5
20260525,1031,75.75,75.75,75.75,75.75,0
20260526,0119,75.69,75.69,75.69,75.69,1
20260526,0202,76.30,76.30,76.30,76.30,10
20260526,0205,76.25,76.25,76.25,76.25,2
20260526,0231,75.73,75.73,75.73,75.73,2
20260526,0232,75.75,75.75,75.75,75.75,3
20260526,0234,75.80,75.80,75.80,75.80,7
20260526,0236,75.80,75.80,75.80,75.80,2
20260526,0238,75.80,75.80,75.80,75.80,2
20260526,0333,76.07,76.07,76.07,76.07,1
20260526,0356,76.25,76.25,76.25,76.25,2
20260526,0359,76.00,76.00,75.96,75.96,3
20260526,0422,76.21,76.21,76.21,76.21,1
20260526,0431,76.25,76.25,76.25,76.25,8
20260526,0432,76.26,76.26,76.26,76.26,1
20260526,0433,76.29,76.29,76.29,76.29,1
20260526,0444,76.48,76.48,76.48,76.48,1
20260526,0448,76.68,76.68,76.68,76.68,1
20260526,0456,76.83,76.83,76.83,76.83,1
20260526,0517,77.45,77.45,77.45,77.45,10
20260526,0527,77.50,77.50,77.50,77.50,1
20260526,0530,77.46,77.46,77.46,77.46,1
20260526,0622,77.35,77.35,77.35,77.35,1
20260526,0623,77.35,77.35,77.35,77.35,3
20260526,0650,77.00,77.00,77.00,77.00,6
20260526,0712,76.62,76.62,76.62,76.62,1
20260526,0851,76.99,76.99,76.99,76.99,1
20260526,0852,76.85,76.85,76.85,76.85,1
20260526,0909,77.07,77.07,77.07,77.07,1
20260526,0947,76.89,76.89,76.89,76.89,1
20260526,1033,77.02,77.02,77.02,77.02,0
20260526,1049,77.05,77.05,77.05,77.05,26
20260527,0204,77.84,77.84,77.84,77.84,1
20260527,0206,77.84,77.84,77.84,77.84,1
20260527,0211,77.90,77.90,77.90,77.90,1
20260527,0212,77.94,78.08,77.94,78.08,2
20260527,0243,78.01,78.01,78.01,78.01,1
20260527,0301,77.86,77.86,77.82,77.82,2
20260527,0308,77.85,77.85,77.85,77.85,1
20260527,0342,78.21,78.21,78.21,78.21,3
20260527,0351,78.35,78.35,78.35,78.35,1
20260527,0352,78.35,78.35,78.34,78.34,7
20260527,0357,78.44,78.44,78.44,78.44,1
20260527,0406,78.33,78.33,78.31,78.31,4
20260527,0449,78.50,78.51,78.50,78.50,12
20260527,0536,78.68,78.68,78.68,78.68,1
20260527,0606,78.07,78.07,78.07,78.07,1
20260527,0608,78.04,78.04,78.04,78.04,1
20260527,0615,77.95,77.95,77.95,77.95,6
20260527,0616,77.85,77.85,77.85,77.85,1
20260527,0617,77.85,77.87,77.85,77.85,3
20260527,0623,77.76,77.76,77.76,77.76,1
20260527,0843,77.60,77.60,77.60,77.60,1
20260527,0844,77.60,77.60,77.60,77.60,5
20260527,0845,77.60,77.60,77.60,77.60,3
20260527,0846,77.60,77.61,77.56,77.56,33
20260527,0949,77.69,77.69,77.69,77.69,1
20260527,1014,77.72,77.73,77.69,77.71,17
20260527,1033,77.69,77.69,77.69,77.69,0
20260528,0102,77.49,77.49,77.49,77.49,4
20260528,0202,77.56,77.56,77.55,77.55,2
20260528,0248,77.73,77.73,77.73,77.73,2
20260528,0318,78.14,78.14,78.14,78.14,1
20260528,0329,78.22,78.22,78.22,78.22,1
20260528,0404,77.85,77.85,77.85,77.85,1
20260528,0417,78.00,78.00,78.00,78.00,1
20260528,0501,78.31,78.33,78.31,78.33,2
20260528,0520,78.27,78.27,78.27,78.27,1
20260528,0559,77.93,77.94,77.93,77.94,2
20260528,0607,77.85,77.85,77.85,77.85,1
20260528,0608,77.83,77.83,77.83,77.83,1
20260528,0634,77.88,77.88,77.88,77.88,1
20260528,0652,78.07,78.07,78.07,78.07,1
20260528,0703,78.20,78.20,78.20,78.20,1
20260528,0755,78.39,78.39,78.39,78.39,2
20260528,0757,78.39,78.39,78.39,78.39,1
20260528,0758,78.39,78.39,78.39,78.39,1
20260528,0818,78.63,78.64,78.63,78.64,4
20260528,0844,78.77,78.77,78.77,78.77,2
20260528,0845,78.77,78.83,78.77,78.83,5
20260528,0902,78.99,79.01,78.99,79.01,6
20260528,0903,78.99,79.01,78.99,79.01,6
20260528,0951,79.22,79.22,79.22,79.22,1
20260528,1000,79.26,79.30,79.26,79.30,2
20260528,1009,79.11,79.11,79.11,79.11,1
20260528,1012,79.07,79.07,79.05,79.05,11
20260528,1013,79.07,79.09,79.07,79.09,3
20260528,1014,79.08,79.08,79.02,79.04,7
20260528,1022,79.09,79.09,79.09,79.09,1
20260528,1026,78.99,78.99,78.99,78.99,20
20260528,1027,78.98,79.04,78.98,79.04,3
20260528,1035,79.12,79.12,79.12,79.12,0
20260529,0102,79.04,79.04,79.03,79.03,2
20260529,0107,78.91,78.91,78.89,78.89,2
20260529,0109,78.89,78.89,78.89,78.89,1
20260529,0158,79.39,79.44,79.39,79.44,45
20260529,0201,79.44,79.44,79.44,79.44,6
20260529,0202,79.44,79.44,79.44,79.44,1
20260529,0206,79.36,79.37,79.36,79.37,10
20260529,0207,79.35,79.40,79.35,79.40,23
20260529,0210,79.28,79.28,79.28,79.28,1
20260529,0226,79.26,79.26,79.26,79.26,1
20260529,0234,79.46,79.46,79.46,79.46,1
20260529,0300,79.35,79.35,79.35,79.35,1
20260529,0307,79.36,79.36,79.36,79.36,6
20260529,0315,79.21,79.21,79.21,79.21,1
20260529,0341,79.45,79.45,79.45,79.45,10
20260529,0342,79.45,79.45,79.45,79.45,6
20260529,0343,79.46,79.46,79.46,79.46,1
20260529,0344,79.45,79.45,79.45,79.45,3
20260529,0353,79.42,79.48,79.42,79.48,18
20260529,0354,79.48,79.48,79.47,79.47,15
20260529,0422,79.67,79.70,79.67,79.70,2
20260529,0423,79.67,79.67,79.67,79.67,2
20260529,0521,79.92,79.92,79.92,79.92,1
20260529,0601,79.66,79.66,79.58,79.58,8
20260529,0641,79.62,79.62,79.62,79.62,1
20260529,0704,79.48,79.48,79.48,79.48,1
20260529,0720,79.39,79.39,79.39,79.39,1
20260529,0722,79.45,79.45,79.45,79.45,1
20260529,0747,79.66,79.66,79.64,79.64,4
20260529,0826,79.54,79.54,79.54,79.54,1
20260529,0901,79.50,79.50,79.50,79.50,1
20260529,0902,79.41,79.44,79.41,79.44,2
20260529,0949,79.40,79.40,79.40,79.40,4
20260529,0950,79.40,79.40,79.40,79.40,21
20260529,0954,79.33,79.33,79.33,79.33,5
20260529,1001,79.33,79.33,79.33,79.33,10
20260529,1014,79.59,79.59,79.50,79.50,13
20260529,1028,79.59,79.59,79.59,79.59,0
20260529,1037,79.30,79.32,79.30,79.32,3
20260529,1038,79.17,79.17,79.17,79.17,1
20260529,1041,79.13,79.13,79.13,79.13,1
20260529,1055,78.95,78.95,78.95,78.95,4
20260601,0135,79.46,79.46,79.46,79.46,1
20260601,0153,79.19,79.19,79.05,79.05,2
20260601,0154,78.95,78.95,78.92,78.92,7
20260601,0156,79.08,79.08,79.08,79.08,1
20260601,0205,79.27,79.27,79.27,79.27,1
20260601,0236,78.98,79.05,78.98,79.05,10
20260601,0311,79.05,79.05,79.05,79.05,1
20260601,0314,79.03,79.03,79.03,79.03,1
20260601,0322,78.79,78.79,78.79,78.79,1
20260601,0337,78.87,78.87,78.87,78.87,1
20260601,0343,78.60,78.60,78.60,78.60,1
20260601,0344,78.60,78.60,78.60,78.60,1
20260601,0345,78.60,78.60,78.60,78.60,13
20260601,0350,78.61,78.61,78.57,78.57,2
20260601,0355,78.56,78.56,78.56,78.56,1
20260601,0438,78.40,78.41,78.40,78.40,10
20260601,0457,78.20,78.20,78.20,78.20,15
20260601,0513,78.44,78.44,78.44,78.44,1
20260601,0543,78.19,78.19,78.19,78.19,1
20260601,0600,78.15,78.15,78.15,78.15,1
20260601,0620,77.90,77.91,77.90,77.90,11
20260601,0621,77.86,77.90,77.86,77.90,2
20260601,0706,77.80,77.80,77.80,77.80,1
20260601,0815,78.05,78.05,78.05,78.05,1
20260601,0831,77.63,77.63,77.63,77.63,3
20260601,0840,77.84,77.86,77.84,77.86,10
20260601,0901,77.63,77.63,77.63,77.63,1
20260601,0911,77.93,77.94,77.93,77.94,2
20260601,0921,77.83,77.83,77.83,77.83,1
20260601,0927,77.97,77.98,77.97,77.97,6
20260601,0929,78.23,78.23,78.23,78.23,1
20260601,0936,78.07,78.07,78.07,78.07,1
20260601,0937,78.05,78.05,78.05,78.05,1
20260601,0946,78.10,78.10,78.10,78.10,1
20260601,0953,78.22,78.22,78.22,78.22,1
20260601,1000,78.01,78.01,78.01,78.01,1
20260601,1001,78.01,78.01,78.01,78.01,1
20260601,1002,77.96,77.96,77.91,77.91,9
20260601,1009,78.09,78.09,78.09,78.09,1
20260601,1014,78.24,78.27,78.24,78.25,8
20260601,1016,78.11,78.11,78.11,78.11,1
20260601,1026,78.13,78.13,78.13,78.13,1
20260601,1029,78.13,78.13,78.13,78.13,0
20260601,1032,78.16,78.16,78.16,78.16,1
20260601,1033,78.11,78.11,78.11,78.11,1
20260602,0111,78.00,78.00,78.00,78.00,1
20260602,0115,78.01,78.01,78.01,78.01,2
20260602,0141,77.99,77.99,77.99,77.99,1
20260602,0204,77.85,77.85,77.85,77.85,2
20260602,0209,78.17,78.17,78.17,78.17,1
20260602,0232,77.95,77.95,77.95,77.95,1
20260602,0317,77.65,77.65,77.65,77.65,14
20260602,0319,77.65,77.65,77.65,77.65,8
20260602,0320,77.65,77.65,77.65,77.65,3
20260602,0321,77.57,77.57,77.57,77.57,1
20260602,0344,77.50,77.50,77.50,77.50,1
20260602,0358,77.54,77.54,77.54,77.54,1
20260602,0359,77.75,77.75,77.72,77.72,2
20260602,0400,77.48,77.48,77.31,77.31,22
20260602,0600,77.58,77.58,77.58,77.58,1
20260602,0602,77.30,77.30,77.30,77.30,2
20260602,0702,77.27,77.27,77.27,77.27,1
20260602,0717,77.19,77.19,77.19,77.19,10
20260602,0718,77.18,77.18,77.18,77.18,1
20260602,0724,77.27,77.27,77.27,77.27,1
20260602,0802,77.43,77.43,77.43,77.43,2
20260602,0810,77.70,77.70,77.70,77.70,1
20260602,0930,78.28,78.28,78.28,78.28,1
20260602,0933,78.21,78.21,78.21,78.21,1
20260602,1012,78.38,78.38,78.38,78.38,1
20260602,1017,78.29,78.31,78.29,78.31,5
20260602,1019,78.25,78.26,78.25,78.25,12
20260602,1027,78.25,78.25,78.25,78.25,5
20260602,1030,78.45,78.45,78.45,78.45,0
20260603,0107,78.08,78.08,78.08,78.08,1
20260603,0130,78.19,78.19,78.19,78.19,1
20260603,0202,78.43,78.43,78.43,78.43,1
20260603,0238,79.08,79.08,79.08,79.08,1
20260603,0346,79.09,79.09,79.09,79.09,1
20260603,0403,79.09,79.10,79.09,79.10,2
20260603,0404,79.09,79.09,79.09,79.09,3
20260603,0411,79.22,79.22,79.22,79.22,1
20260603,0501,78.95,78.95,78.95,78.95,1
20260603,0815,78.38,78.38,78.38,78.38,1
20260603,0834,78.18,78.18,78.18,78.18,1
20260603,0842,78.17,78.17,78.17,78.17,2
20260603,0846,78.13,78.13,78.12,78.12,9
20260603,0848,78.13,78.13,78.13,78.13,3
20260603,0859,78.10,78.10,78.10,78.10,25
20260603,0945,77.70,77.70,77.70,77.70,15
20260603,1014,77.59,77.64,77.59,77.62,14
20260603,1030,77.55,77.55,77.55,77.55,0
20260604,0112,77.63,77.63,77.63,77.63,1
20260604,0120,77.69,77.69,77.69,77.69,1
20260604,0340,77.43,77.43,77.42,77.42,16
20260604,0342,77.40,77.40,77.40,77.40,10
20260604,0345,77.35,77.35,77.35,77.35,2
20260604,0354,77.30,77.30,77.30,77.30,1
20260604,0355,77.30,77.30,77.30,77.30,14
20260604,0510,77.10,77.10,76.80,76.80,36
20260604,0514,76.71,76.71,76.50,76.50,5
20260604,0523,76.50,76.50,76.50,76.50,1
20260604,0526,76.50,76.50,76.50,76.50,9
20260604,0600,76.41,76.41,76.39,76.39,2
20260604,0636,76.20,76.20,76.20,76.20,1
20260604,0648,75.86,75.88,75.86,75.88,10
20260604,0700,75.89,75.89,75.89,75.89,1
20260604,0754,75.99,75.99,75.99,75.99,10
20260604,0838,75.90,75.90,75.90,75.90,10
20260604,0903,75.90,75.90,75.90,75.90,5
20260604,0905,75.90,75.90,75.90,75.90,8
20260604,0912,75.90,75.90,75.90,75.90,5
20260604,0914,75.90,75.90,75.90,75.90,2
20260604,1007,76.01,76.01,76.01,76.01,1
20260604,1013,76.06,76.06,76.06,76.06,1
20260604,1030,76.03,76.03,76.03,76.03,0
20260605,0100,75.70,75.70,75.50,75.50,45
20260605,0216,75.48,75.48,75.48,75.48,1
20260605,0248,76.10,76.10,76.10,76.10,1
20260605,0317,76.23,76.23,76.23,76.23,1
20260605,0431,76.25,76.25,76.24,76.24,2
20260605,0445,76.38,76.38,76.38,76.38,1
20260605,0509,76.39,76.40,76.39,76.40,10
20260605,0539,76.42,76.42,76.42,76.42,1
20260605,0541,76.39,76.39,76.39,76.39,1
20260605,0634,76.24,76.24,76.24,76.24,1
20260605,0726,76.25,76.25,76.25,76.25,1
20260605,0728,76.36,76.36,76.36,76.36,1
20260605,0729,76.50,76.50,76.50,76.50,1
20260605,0800,76.35,76.35,76.35,76.35,1
20260605,0824,76.41,76.41,76.37,76.37,3
20260605,0827,76.41,76.41,76.39,76.39,5
20260605,0828,76.45,76.45,76.44,76.44,3
20260605,0832,76.52,76.52,76.52,76.52,1
20260605,0843,76.26,76.26,76.26,76.26,1
20260605,0858,76.22,76.22,76.22,76.22,1
20260605,0911,76.09,76.09,76.09,76.09,1
20260605,0916,75.99,76.00,75.99,76.00,2
20260605,0926,76.11,76.11,76.11,76.11,1
20260605,0937,76.07,76.07,76.07,76.07,1
20260605,0951,76.07,76.07,76.07,76.07,1
20260605,0958,76.11,76.11,76.11,76.11,1
20260605,1000,76.05,76.05,76.05,76.05,1
20260605,1005,75.96,75.96,75.96,75.96,1
20260605,1010,75.95,75.95,75.95,75.95,1
20260605,1020,75.76,75.76,75.76,75.76,8
20260605,1021,75.76,75.76,75.76,75.76,2
20260605,1032,75.90,75.90,75.90,75.90,0
20260605,1033,75.74,75.74,75.74,75.74,8
20260608,0103,75.45,75.45,75.45,75.45,12
20260608,0120,75.55,75.55,75.55,75.55,2
20260608,0127,75.45,75.45,75.45,75.45,3
20260608,0132,75.40,75.41,75.40,75.40,16
20260608,0136,75.15,75.15,75.15,75.15,1
20260608,0138,75.10,75.10,75.10,75.10,1
20260608,0142,75.02,75.02,75.02,75.02,1
20260608,0216,75.41,75.41,75.41,75.41,1
20260608,0217,75.37,75.37,75.37,75.37,1
20260608,0400,75.24,75.24,75.24,75.24,1
20260608,0403,75.36,75.36,75.36,75.36,1
20260608,0412,75.36,75.36,75.36,75.36,2
20260608,0437,75.53,75.53,75.53,75.53,2
20260608,0451,75.66,75.66,75.66,75.66,1
20260608,0725,75.75,75.76,75.75,75.76,12
20260608,0732,75.85,75.85,75.85,75.85,1
20260608,0752,75.75,75.75,75.75,75.75,4
20260608,0804,75.86,75.86,75.86,75.86,1
20260608,0835,75.78,75.78,75.78,75.78,1
20260608,0849,75.96,75.96,75.96,75.96,1
20260608,0909,76.02,76.02,76.02,76.02,1
20260608,0929,75.87,75.87,75.87,75.87,1
20260608,1001,75.92,75.92,75.92,75.92,1
20260608,1005,75.89,75.89,75.89,75.89,1
20260608,1006,75.93,75.93,75.93,75.93,6
20260608,1007,75.93,75.93,75.93,75.93,4
20260608,1008,75.97,75.97,75.97,75.97,1
20260608,1012,75.92,75.92,75.92,75.92,1
20260608,1014,75.88,75.89,75.88,75.89,6
20260608,1042,75.91,75.91,75.91,75.91,0
20260608,1053,76.05,76.05,76.05,76.05,3
20260609,0101,75.68,75.68,75.68,75.68,2
20260609,0148,75.85,75.85,75.85,75.85,1
20260609,0205,75.59,75.59,75.59,75.59,1
20260609,0214,75.48,75.48,75.48,75.48,1
20260609,0216,75.43,75.43,75.43,75.43,1
20260609,0227,75.37,75.38,75.33,75.33,17
20260609,0257,75.61,75.61,75.61,75.61,3
20260609,0300,75.50,75.50,75.50,75.50,1
20260609,0301,75.50,75.50,75.50,75.50,2
20260609,0302,75.50,75.50,75.50,75.50,1
20260609,0304,75.53,75.60,75.53,75.60,2
20260609,0334,75.30,75.30,75.30,75.30,12
20260609,0347,75.30,75.30,75.30,75.30,7
20260609,0348,75.30,75.30,75.30,75.30,3
20260609,0349,75.30,75.30,75.30,75.30,3
20260609,0404,75.10,75.10,75.10,75.10,5
20260609,0503,75.23,75.23,75.23,75.23,1
20260609,0600,74.98,74.98,74.98,74.98,3
20260609,0601,74.91,74.91,74.90,74.90,16
20260609,0604,74.80,74.80,74.77,74.77,3
20260609,0616,74.78,74.78,74.71,74.71,6
20260609,0730,74.96,74.96,74.96,74.96,1
20260609,0812,75.22,75.22,75.22,75.22,1
20260609,0815,75.20,75.20,75.20,75.20,8
20260609,0848,75.24,75.24,75.24,75.24,1
20260609,1034,75.13,75.13,75.13,75.13,0
20260609,1058,74.94,74.94,74.94,74.94,1