Date,Time,Open,High,Low,Close,Volume
20260617,1428,341.10,341.15,341.00,341.05,43
20260617,1429,341.00,341.25,340.95,340.95,105
20260617,1515,341.35,341.35,341.35,341.35,1
20260617,1520,341.00,341.00,341.00,341.00,4
20260617,1531,341.00,341.00,341.00,341.00,3
20260617,1538,341.25,341.25,341.25,341.25,1
20260617,1557,341.00,341.00,341.00,341.00,2
20260617,1558,341.00,341.00,341.00,341.00,2
20260617,1559,341.00,341.25,341.00,341.25,4
20260618,0705,341.50,341.95,341.50,341.50,6
20260618,0706,341.50,341.50,341.25,341.25,9
20260618,0707,341.30,341.30,341.30,341.30,4
20260618,0708,341.30,341.50,341.25,341.25,13
20260618,0709,341.00,341.00,341.00,341.00,108
20260618,0710,341.00,341.00,341.00,341.00,5
20260618,0711,341.00,341.05,340.75,340.75,94
20260618,0712,340.75,340.75,340.60,340.60,3
20260618,0714,340.95,340.95,340.85,340.85,2
20260618,0715,340.80,340.80,340.80,340.80,4
20260618,0716,340.90,340.90,340.90,340.90,1
20260618,0717,340.90,340.90,340.90,340.90,1
20260618,0718,340.90,340.90,340.90,340.90,1
20260618,0719,340.95,341.00,340.95,341.00,2
20260618,0720,340.95,340.95,340.95,340.95,4
20260618,0721,341.00,341.00,340.90,341.00,11
20260618,0722,341.00,341.00,340.90,340.90,96
20260618,0723,340.95,341.00,340.95,341.00,20
20260618,0724,340.85,340.85,340.80,340.80,12
20260618,0726,341.00,341.00,341.00,341.00,8
20260618,0729,340.90,340.90,340.90,340.90,3
20260618,0730,340.85,340.85,340.85,340.85,1
20260618,0732,340.80,340.80,340.80,340.80,29
20260618,0733,340.80,340.80,340.80,340.80,8
20260618,0734,340.80,340.80,340.70,340.70,14
20260618,0735,340.75,340.75,340.75,340.75,1
20260618,0736,340.70,340.70,340.70,340.70,1
20260618,0737,340.70,340.70,340.70,340.70,9
20260618,0738,340.75,340.85,340.75,340.85,8
20260618,0739,340.85,340.95,340.85,340.95,2
20260618,0740,341.00,341.00,341.00,341.00,5
20260618,0741,341.00,341.00,340.90,340.90,2
20260618,0747,340.90,340.90,340.90,340.90,1
20260618,0748,340.85,340.85,340.55,340.55,30
20260618,0749,340.55,340.55,340.55,340.55,1
20260618,0754,340.55,340.55,340.55,340.55,1
20260618,0758,340.70,341.00,340.70,341.00,59
20260618,0800,340.90,341.00,340.90,341.00,18
20260618,0801,341.00,341.00,340.85,340.85,4
20260618,0802,341.00,341.00,341.00,341.00,2
20260618,0803,340.90,341.00,340.90,341.00,10
20260618,0804,341.05,341.05,341.05,341.05,1
20260618,0806,341.15,341.15,341.00,341.00,2
20260618,0808,341.00,341.20,341.00,341.20,2
20260618,0809,341.20,341.20,341.20,341.20,1
20260618,0811,341.20,341.20,341.20,341.20,1
20260618,0813,341.20,341.25,341.20,341.25,7
20260618,0814,341.30,341.30,341.30,341.30,16
20260618,0815,341.40,341.40,341.40,341.40,2
20260618,0816,341.40,341.40,341.40,341.40,1
20260618,0817,341.40,341.40,341.40,341.40,1
20260618,0826,341.35,341.35,341.35,341.35,3
20260618,0831,341.35,341.40,341.35,341.40,3
20260618,0832,341.25,341.25,341.25,341.25,3
20260618,0833,341.20,341.20,341.20,341.20,1
20260618,0836,341.20,341.20,341.20,341.20,1
20260618,0838,341.40,341.40,341.40,341.40,1
20260618,0839,341.35,341.35,341.20,341.20,26
20260618,0919,341.30,341.30,341.30,341.30,1
20260618,0921,341.30,341.50,341.20,341.50,18
20260618,0922,341.50,341.50,341.25,341.25,28
20260618,0923,341.20,341.25,341.15,341.25,10
20260618,0925,341.25,341.25,341.25,341.25,2
20260618,0926,341.15,341.15,341.10,341.10,3
20260618,0929,341.20,341.25,341.20,341.25,3
20260618,0932,341.05,341.05,341.00,341.00,26
20260618,0933,341.00,341.00,341.00,341.00,1
20260618,0937,341.15,341.15,341.15,341.15,1
20260618,0938,341.20,341.20,341.20,341.20,4
20260618,0939,341.25,341.25,341.25,341.25,5
20260618,0942,341.25,341.25,341.25,341.25,9
20260618,0944,341.35,341.35,341.35,341.35,1
20260618,0947,341.20,341.20,341.20,341.20,2
20260618,0950,341.20,341.30,341.20,341.30,3
20260618,0951,341.35,341.35,341.35,341.35,1
20260618,1000,341.50,341.50,341.50,341.50,21
20260618,1003,341.45,341.50,341.45,341.50,10
20260618,1004,341.50,341.50,341.50,341.50,12
20260618,1010,341.50,341.50,341.50,341.50,8
20260618,1013,341.50,341.50,341.50,341.50,2
20260618,1014,341.50,341.50,341.50,341.50,5
20260618,1015,341.50,341.50,341.50,341.50,1
20260618,1016,341.50,341.50,341.50,341.50,37
20260618,1017,341.50,341.50,341.50,341.50,35
20260618,1018,341.75,341.85,341.75,341.85,5
20260618,1019,341.60,341.60,341.35,341.35,23
20260618,1020,341.15,341.15,341.10,341.10,2
20260618,1025,341.40,341.40,341.40,341.40,2
20260618,1026,341.40,341.40,341.40,341.40,1
20260618,1028,341.15,341.40,341.15,341.15,6
20260618,1031,341.40,341.55,341.25,341.55,8
20260618,1038,341.45,341.45,341.45,341.45,2
20260618,1041,341.45,341.45,341.45,341.45,2
20260618,1049,341.20,341.20,341.00,341.05,13
20260618,1050,341.00,341.25,341.00,341.25,29
20260618,1053,341.10,341.10,340.90,340.90,12
20260618,1055,340.90,340.90,340.85,340.85,10
20260618,1056,340.70,340.75,340.70,340.70,15
20260618,1057,340.85,340.85,340.85,340.85,1
20260618,1058,340.95,340.95,340.95,340.95,1
20260618,1100,341.00,341.00,340.95,340.95,4
20260618,1102,340.75,340.75,340.70,340.70,18
20260618,1103,340.70,341.00,340.65,341.00,20
20260618,1120,340.95,340.95,340.95,340.95,2
20260618,1121,340.90,340.90,340.85,340.85,3
20260618,1124,340.85,340.85,340.85,340.85,1
20260618,1125,340.90,341.00,340.90,341.00,7
20260618,1126,341.00,341.00,341.00,341.00,11
20260618,1136,341.00,341.00,341.00,341.00,2
20260618,1143,341.00,341.05,341.00,341.05,5
20260618,1145,341.10,341.10,341.10,341.10,2
20260618,1146,341.10,341.10,341.10,341.10,12
20260618,1147,341.10,341.10,341.10,341.10,15
20260618,1148,341.10,341.10,341.10,341.10,5
20260618,1216,340.95,340.95,340.95,340.95,1
20260618,1222,340.70,340.70,340.70,340.70,1
20260618,1223,340.85,340.90,340.85,340.90,30
20260618,1224,340.85,340.85,340.85,340.85,9
20260618,1233,340.90,340.95,340.85,340.85,5
20260618,1234,340.85,340.85,340.85,340.85,20
20260618,1241,340.75,340.75,340.75,340.75,25
20260618,1242,340.75,340.80,340.75,340.80,26
20260618,1257,340.65,340.65,340.65,340.65,1
20260618,1259,340.65,340.65,340.65,340.65,2
20260618,1304,340.70,340.70,340.70,340.70,3
20260618,1311,340.75,340.75,340.75,340.75,1
20260618,1314,340.70,340.80,340.70,340.70,8
20260618,1315,340.65,340.65,340.65,340.65,1
20260618,1318,340.65,340.65,340.65,340.65,2
20260618,1323,340.65,340.65,340.60,340.60,19
20260618,1324,340.60,340.60,340.50,340.50,49
20260618,1325,340.50,340.50,340.50,340.50,116
20260618,1326,340.70,340.70,340.70,340.70,1
20260618,1327,340.70,340.70,340.70,340.70,8
20260618,1328,340.70,340.70,340.70,340.70,1
20260618,1330,340.70,340.70,340.70,340.70,2
20260618,1331,340.70,340.70,340.70,340.70,1
20260618,1333,340.70,340.70,340.70,340.70,5
20260618,1335,340.70,340.70,340.70,340.70,2
20260618,1336,340.65,340.65,340.65,340.65,2
20260618,1338,340.70,340.70,340.70,340.70,50
20260618,1339,340.70,340.70,340.70,340.70,8
20260618,1340,340.80,340.90,340.80,340.90,30
20260618,1343,340.90,340.90,340.90,340.90,26
20260618,1344,340.90,341.15,340.90,341.15,47
20260618,1345,341.25,341.30,341.25,341.30,3
20260618,1346,341.25,341.25,341.20,341.20,2
20260618,1347,341.10,341.15,341.00,341.15,43
20260618,1348,341.20,341.20,341.20,341.20,1
20260618,1354,341.05,341.15,341.05,341.15,4
20260618,1356,341.20,341.20,341.20,341.20,1
20260618,1358,341.20,341.25,341.20,341.25,12
20260618,1400,341.30,341.40,341.30,341.40,5
20260618,1403,341.35,341.35,341.35,341.35,2
20260618,1405,341.35,341.45,341.30,341.30,11
20260618,1406,341.45,341.50,341.40,341.40,34
20260618,1407,341.30,341.30,341.30,341.30,10
20260618,1408,341.30,341.30,341.30,341.30,26
20260618,1409,341.30,341.30,341.30,341.30,3
20260618,1410,341.45,341.50,341.45,341.50,31
20260618,1411,341.50,341.50,341.50,341.50,6
20260618,1412,341.45,341.45,341.35,341.35,5
20260618,1413,341.45,341.50,341.45,341.50,60
20260618,1414,341.70,341.70,341.70,341.70,2
20260618,1415,341.70,341.75,341.70,341.75,2
20260618,1416,341.70,341.70,341.70,341.70,1
20260618,1417,341.75,341.80,341.65,341.80,48
20260618,1418,341.85,341.85,341.85,341.85,6
20260618,1419,341.90,342.00,341.90,341.95,55
20260618,1420,342.00,342.00,341.70,341.80,80
20260618,1421,341.85,342.00,341.80,342.00,7
20260618,1422,341.70,341.80,341.70,341.80,21
20260618,1423,341.80,342.00,341.80,342.00,29
20260618,1424,342.00,342.00,341.80,341.80,17
20260618,1425,341.90,341.95,341.80,341.80,11
20260618,1426,341.85,341.85,341.80,341.80,11
20260618,1427,341.90,341.90,341.80,341.80,3
20260618,1428,341.85,341.85,341.55,341.80,14
20260618,1429,341.80,341.80,341.60,341.75,13
20260618,1505,341.65,341.95,341.65,341.95,3
20260618,1506,341.80,341.80,341.80,341.80,2
20260618,1516,341.95,342.00,341.95,342.00,2
20260618,1525,341.60,341.60,341.60,341.60,1
20260618,1527,341.60,341.60,341.60,341.60,1
20260618,1542,341.45,341.45,341.35,341.35,3
20260619,0700,340.75,341.05,340.70,341.00,17
20260619,0701,341.30,341.30,341.30,341.30,1
20260619,0702,341.35,341.35,341.35,341.35,2
20260619,0705,341.00,341.20,340.90,341.05,5
20260619,0707,341.15,341.20,341.15,341.20,4
20260619,0708,341.00,341.00,340.90,340.90,33
20260619,0722,341.25,341.45,341.25,341.45,10
20260619,0725,341.55,341.55,341.55,341.55,8
20260619,0726,341.55,341.55,341.55,341.55,2
20260619,0729,341.55,341.55,341.55,341.55,1
20260619,0731,341.60,341.60,341.60,341.60,10
20260619,0732,341.80,342.00,341.80,342.00,5
20260619,0733,341.80,342.40,341.80,342.30,35
20260619,0734,342.40,342.40,342.30,342.30,2
20260619,0735,342.05,342.05,342.00,342.00,6
20260619,0736,342.05,342.45,342.00,342.30,13
20260619,0737,342.40,342.40,342.40,342.40,1
20260619,0738,342.40,342.50,342.40,342.50,13
20260619,0739,342.35,342.40,342.35,342.40,9
20260619,0740,342.40,342.75,342.40,342.75,33
20260619,0741,342.55,342.55,342.55,342.55,3
20260619,0742,342.55,342.60,342.55,342.60,33
20260619,0743,342.65,342.65,342.65,342.65,1
20260619,0744,342.65,342.65,342.65,342.65,1
20260619,0745,342.65,342.70,342.65,342.65,8
20260619,0748,342.70,342.75,342.70,342.75,5
20260619,0749,342.80,342.95,342.80,342.95,5
20260619,0750,342.95,342.95,342.95,342.95,1
20260619,0755,342.90,342.90,342.90,342.90,1
20260619,0756,342.95,342.95,342.95,342.95,3
20260619,0757,342.70,342.70,342.65,342.65,3
20260619,0802,342.90,342.95,342.75,342.75,10
20260619,0809,342.70,342.70,342.70,342.70,1
20260619,0817,342.90,342.90,342.90,342.90,3
20260619,0818,343.00,343.00,342.95,343.00,21
20260619,0819,343.00,343.00,343.00,343.00,7
20260619,0820,343.00,343.20,343.00,343.00,44
20260619,0821,343.00,343.30,343.00,343.30,6
20260619,0823,343.45,343.45,343.45,343.45,2
20260619,0824,343.30,343.30,343.30,343.30,8
20260619,0827,343.20,343.30,343.05,343.30,25
20260619,0828,343.00,343.00,343.00,343.00,7
20260619,0833,343.15,343.40,343.15,343.40,4
20260619,0834,343.40,343.45,343.40,343.45,6
20260619,0835,343.45,343.45,343.45,343.45,2
20260619,0838,343.45,343.45,343.45,343.45,2
20260619,0842,343.35,343.35,343.30,343.30,11
20260619,0843,343.15,343.15,343.15,343.15,1
20260619,0900,343.40,343.40,343.20,343.20,6
20260619,0901,343.40,343.40,343.40,343.40,2
20260619,0902,343.45,343.45,343.45,343.45,2
20260619,0905,343.20,343.20,343.20,343.20,2
20260619,0907,343.45,343.65,343.40,343.40,198
20260619,0908,343.25,343.40,343.25,343.40,2
20260619,0909,343.20,343.20,343.20,343.20,1
20260619,0910,343.20,343.20,343.20,343.20,6
20260619,0911,343.15,343.15,343.15,343.15,8
20260619,0912,343.05,343.05,343.00,343.00,3
20260619,0913,343.00,343.00,343.00,343.00,5
20260619,0914,343.00,343.00,343.00,343.00,2
20260619,0915,343.00,343.00,343.00,343.00,1
20260619,0917,343.00,343.00,343.00,343.00,7
20260619,0919,343.00,343.00,343.00,343.00,8
20260619,0920,342.85,342.85,342.80,342.80,3
20260619,0930,342.65,342.80,342.60,342.60,14
20260619,0931,342.55,342.55,342.50,342.50,11
20260619,0932,342.60,342.60,342.60,342.60,1
20260619,0933,342.50,342.50,342.50,342.50,1
20260619,0935,342.60,342.60,342.60,342.60,1
20260619,0936,342.75,342.75,342.75,342.75,15
20260619,0937,342.80,342.80,342.75,342.75,3
20260619,0941,342.40,342.40,342.40,342.40,1
20260619,0944,342.35,342.35,342.35,342.35,5
20260619,0945,342.30,342.30,342.20,342.25,9
20260619,0950,342.30,342.30,342.25,342.25,27
20260619,0951,342.25,342.25,342.10,342.10,21
20260619,0952,342.10,342.10,342.00,342.00,10
20260619,0953,341.90,341.90,341.85,341.85,2
20260619,0955,341.85,341.95,341.70,341.95,4
20260619,0956,341.75,341.75,341.75,341.75,1
20260619,0959,341.65,341.90,341.60,341.90,12
20260619,1000,341.80,341.80,341.65,341.65,18
20260619,1001,341.65,341.65,341.65,341.65,1
20260619,1002,341.70,341.70,341.65,341.65,42
20260619,1006,341.80,342.00,341.80,342.00,20
20260619,1013,342.00,342.00,342.00,342.00,16
20260619,1018,342.00,342.00,342.00,342.00,1
20260619,1026,341.75,341.75,341.75,341.75,1
20260619,1031,341.75,341.75,341.75,341.75,1
20260619,1045,341.95,341.95,341.95,341.95,1
20260619,1047,342.00,342.00,342.00,342.00,1
20260619,1049,341.85,341.85,341.85,341.85,1
20260619,1059,341.80,341.80,341.80,341.80,1
20260619,1104,341.85,341.85,341.85,341.85,1
20260619,1107,342.00,342.00,342.00,342.00,1
20260619,1110,342.00,342.00,342.00,342.00,3
20260619,1111,342.00,342.00,341.85,341.85,8
20260619,1122,342.00,342.00,342.00,342.00,9
20260619,1123,341.90,341.90,341.90,341.90,1
20260619,1124,342.00,342.00,342.00,342.00,2
20260619,1125,342.00,342.00,342.00,342.00,13
20260619,1130,342.25,342.25,342.25,342.25,2
20260619,1131,342.25,342.35,342.25,342.35,8
20260619,1132,342.30,342.30,342.30,342.30,5
20260619,1133,342.30,342.30,342.25,342.25,4
20260619,1135,342.05,342.05,341.90,341.90,7
20260619,1136,341.75,341.75,341.75,341.75,1
20260619,1138,342.00,342.00,342.00,342.00,1
20260619,1140,342.00,342.00,342.00,342.00,1
20260619,1141,341.95,342.00,341.90,342.00,6
20260619,1143,341.95,341.95,341.95,341.95,1
20260619,1144,341.80,341.80,341.75,341.75,2
20260619,1146,342.00,342.00,342.00,342.00,2
20260619,1147,342.00,342.00,342.00,342.00,7
20260619,1148,342.00,342.00,342.00,342.00,2
20260619,1153,342.00,342.00,342.00,342.00,2
20260619,1205,341.80,341.80,341.80,341.80,2
20260619,1206,341.80,341.80,341.80,341.80,2
20260619,1214,342.00,342.30,342.00,342.00,13
20260619,1215,341.80,341.80,341.80,341.80,1
20260619,1218,342.00,342.00,342.00,342.00,10
20260619,1225,341.80,341.80,341.80,341.80,2
20260619,1227,341.80,341.90,341.80,341.90,15
20260619,1228,341.80,341.80,341.80,341.80,1
20260619,1231,342.00,342.15,341.90,341.90,7
20260619,1236,341.90,341.90,341.90,341.90,4
20260619,1238,341.85,341.85,341.80,341.80,9
20260619,1242,341.85,341.85,341.85,341.85,1
20260619,1250,342.00,342.00,342.00,342.00,1
20260619,1251,341.95,341.95,341.95,341.95,48
20260619,1252,341.80,341.80,341.80,341.80,3
20260619,1254,341.80,341.80,341.80,341.80,1
20260619,1309,341.95,341.95,341.80,341.80,2
20260619,1311,341.80,341.80,341.80,341.80,4
20260619,1312,341.80,341.80,341.80,341.80,2
20260619,1319,341.80,341.80,341.80,341.80,3
20260619,1320,341.80,341.80,341.80,341.80,3
20260619,1321,341.70,341.70,341.50,341.60,14
20260619,1322,341.60,341.60,341.60,341.60,1
20260619,1323,341.70,341.70,341.70,341.70,2
20260619,1324,341.70,341.70,341.70,341.70,2
20260619,1326,341.70,341.70,341.65,341.65,10
20260619,1327,341.65,341.70,341.65,341.70,3
20260619,1329,341.60,341.60,341.60,341.60,2
20260619,1330,341.60,341.65,341.60,341.65,4
20260619,1331,341.60,341.60,341.60,341.60,16
20260619,1332,341.60,341.60,341.60,341.60,13
20260619,1333,341.55,341.60,341.55,341.60,2
20260619,1334,341.60,341.60,341.60,341.60,1
20260619,1338,341.80,341.85,341.80,341.80,6
20260619,1339,341.75,341.75,341.75,341.75,1
20260619,1346,341.70,341.70,341.60,341.60,3
20260619,1347,341.60,341.60,341.60,341.60,5
20260619,1359,341.75,341.75,341.75,341.75,5
20260619,1400,341.80,341.80,341.80,341.80,5
20260619,1401,341.75,341.75,341.75,341.75,5
20260619,1403,341.70,341.70,341.70,341.70,1
20260619,1404,341.70,341.70,341.70,341.70,4
20260619,1405,341.70,341.70,341.60,341.60,5
20260619,1407,341.60,341.60,341.60,341.60,1
20260619,1409,341.70,341.70,341.70,341.70,25
20260619,1411,341.60,341.60,341.60,341.60,3
20260619,1412,341.60,341.60,341.60,341.60,4
20260619,1413,341.60,341.75,341.60,341.75,5
20260619,1414,341.65,341.95,341.65,341.95,14
20260619,1415,341.65,341.65,341.65,341.65,1
20260619,1416,341.65,341.65,341.65,341.65,4
20260619,1417,341.60,341.75,341.60,341.75,4
20260619,1418,341.65,341.65,341.65,341.65,4
20260619,1419,341.60,341.70,341.60,341.70,4
20260619,1420,341.60,341.75,341.60,341.75,8
20260619,1421,341.85,341.85,341.65,341.65,5
20260619,1422,341.75,341.90,341.45,341.70,63
20260619,1423,341.60,341.80,341.60,341.80,11
20260619,1424,341.80,341.85,341.60,341.85,4
20260619,1425,341.60,341.90,341.60,341.90,7
20260619,1426,341.75,341.95,341.60,341.95,6
20260619,1427,341.80,341.90,341.70,341.90,13
20260619,1428,341.90,341.90,341.90,341.90,6
20260619,1429,341.85,341.85,341.70,341.70,29
20260619,1505,341.50,341.95,341.50,341.95,2
20260619,1506,341.55,341.55,341.50,341.50,10
20260619,1519,341.90,341.90,341.90,341.90,2
20260619,1530,341.75,341.75,341.75,341.75,1
20260619,1532,341.65,341.65,341.65,341.65,3
20260619,1545,341.50,341.50,341.50,341.50,1
20260619,1554,341.50,341.50,341.50,341.50,2
20260622,0700,341.45,341.45,340.95,340.95,2
20260622,0701,340.95,341.00,340.70,340.70,20
20260622,0702,340.75,341.00,340.70,340.95,12
20260622,0703,340.95,341.00,340.95,341.00,5
20260622,0704,341.00,341.00,341.00,341.00,2
20260622,0705,340.95,340.95,340.95,340.95,2
20260622,0706,341.30,341.30,341.30,341.30,1
20260622,0707,341.35,341.35,341.30,341.30,3
20260622,0708,341.50,341.75,341.50,341.75,25
20260622,0709,341.75,341.75,341.75,341.75,1
20260622,0710,341.60,341.60,341.45,341.45,2
20260622,0715,341.55,341.55,341.55,341.55,1
20260622,0721,341.50,341.50,341.50,341.50,1
20260622,0724,341.30,341.35,341.30,341.35,3
20260622,0725,341.25,341.25,341.00,341.00,30
20260622,0730,341.00,341.00,341.00,341.00,5
20260622,0731,341.25,341.25,341.25,341.25,1
20260622,0744,341.25,341.25,341.25,341.25,1
20260622,0745,341.20,341.20,341.05,341.05,2
20260622,0747,341.10,341.10,341.10,341.10,1
20260622,0749,341.00,341.00,341.00,341.00,12
20260622,0750,341.00,341.00,341.00,341.00,3
20260622,0752,341.00,341.10,341.00,341.10,13
20260622,0753,341.00,341.00,341.00,341.00,47
20260622,0754,341.05,341.05,341.00,341.00,22
20260622,0755,341.00,341.05,341.00,341.05,3
20260622,0756,341.15,341.40,341.15,341.40,10
20260622,0801,341.35,341.35,341.35,341.35,2
20260622,0802,341.15,341.15,341.15,341.15,2
20260622,0803,341.25,341.30,341.15,341.15,9
20260622,0804,341.20,341.20,341.20,341.20,2
20260622,0805,341.35,341.35,341.30,341.30,4
20260622,0806,341.25,341.25,341.10,341.10,11
20260622,0807,341.10,341.10,341.10,341.10,4
20260622,0813,341.40,341.40,341.40,341.40,1
20260622,0814,341.40,341.40,341.40,341.40,5
20260622,0815,341.55,341.55,341.55,341.55,1
20260622,0816,341.60,341.70,341.50,341.50,34
20260622,0817,341.65,341.65,341.65,341.65,1
20260622,0819,341.55,341.55,341.55,341.55,2
20260622,0820,341.50,341.50,341.50,341.50,5
20260622,0827,341.40,341.40,341.40,341.40,6
20260622,0828,341.35,341.35,341.35,341.35,1
20260622,0833,341.35,341.35,341.30,341.30,53
20260622,0835,341.35,341.50,341.35,341.50,25
20260622,0844,341.15,341.15,341.15,341.15,1
20260622,0845,341.25,341.30,341.25,341.30,3
20260622,0846,341.30,341.30,341.30,341.30,3
20260622,0848,341.30,341.30,341.30,341.30,1
20260622,0853,341.20,341.35,341.20,341.35,7
20260622,0854,341.35,341.35,341.35,341.35,5
20260622,0855,341.35,341.35,341.30,341.30,2
20260622,0858,341.45,341.50,341.35,341.35,6
20260622,0859,341.50,341.50,341.50,341.50,4
20260622,0900,341.55,341.65,341.55,341.65,12
20260622,0902,341.60,341.65,341.60,341.65,5
20260622,0903,341.40,341.40,341.40,341.40,1
20260622,0906,341.35,341.35,341.35,341.35,10
20260622,0918,341.50,341.50,341.50,341.50,3
20260622,0919,341.50,341.50,341.50,341.50,1
20260622,0932,341.50,341.50,341.50,341.50,5
20260622,0933,341.50,341.50,341.50,341.50,7
20260622,0935,341.50,341.50,341.50,341.50,4
20260622,0939,341.65,341.65,341.65,341.65,2
20260622,0940,341.70,341.80,341.70,341.80,49
20260622,0941,341.75,341.75,341.75,341.75,1
20260622,0943,341.70,341.70,341.70,341.70,1
20260622,0944,341.55,341.60,341.55,341.55,3
20260622,0945,341.75,341.75,341.75,341.75,2
20260622,0947,341.55,341.55,341.55,341.55,3
20260622,0956,341.55,341.55,341.55,341.55,1
20260622,0959,341.55,341.60,341.55,341.60,2
20260622,1000,341.55,341.70,341.55,341.70,5
20260622,1007,341.65,341.65,341.65,341.65,1
20260622,1011,341.65,341.65,341.60,341.65,15
20260622,1013,341.65,341.65,341.50,341.60,18
20260622,1014,341.65,341.70,341.65,341.70,2
20260622,1017,341.70,341.70,341.70,341.70,1
20260622,1021,341.70,341.75,341.70,341.75,9
20260622,1038,341.80,341.80,341.80,341.80,7
20260622,1041,341.70,341.70,341.70,341.70,2
20260622,1042,341.80,341.80,341.80,341.80,12
20260622,1043,341.80,341.80,341.80,341.80,6
20260622,1044,341.90,342.30,341.90,342.30,159
20260622,1054,342.15,342.20,342.15,342.20,2
20260622,1055,342.00,342.05,342.00,342.05,5
20260622,1058,342.05,342.05,342.00,342.00,9
20260622,1104,342.25,342.30,342.25,342.30,54
20260622,1105,342.30,342.50,342.30,342.50,102
20260622,1106,342.55,342.55,342.40,342.50,27
20260622,1107,342.50,342.75,342.50,342.75,70
20260622,1110,342.75,342.80,342.75,342.80,2
20260622,1116,342.75,342.80,342.75,342.80,2
20260622,1117,342.50,342.75,342.50,342.75,16
20260622,1118,342.75,342.75,342.75,342.75,1
20260622,1122,342.65,342.65,342.65,342.65,11
20260622,1123,342.45,342.45,342.45,342.45,2
20260622,1128,342.45,342.50,342.45,342.50,3
20260622,1137,342.55,342.65,342.55,342.60,4
20260622,1139,342.55,342.55,342.55,342.55,3
20260622,1141,342.55,342.55,342.55,342.55,1
20260622,1143,342.55,342.60,342.50,342.55,17
20260622,1145,342.70,342.70,342.70,342.70,1
20260622,1151,342.70,342.75,342.70,342.75,7
20260622,1152,342.80,342.80,342.80,342.80,8
20260622,1153,342.80,342.80,342.80,342.80,5
20260622,1154,342.85,342.85,342.85,342.85,1
20260622,1156,342.85,343.50,342.85,343.45,177
20260622,1200,343.00,343.00,343.00,343.00,2
20260622,1204,342.75,342.95,342.75,342.95,2
20260622,1205,342.75,342.75,342.65,342.65,48
20260622,1206,342.65,342.65,342.65,342.65,1
20260622,1207,342.75,343.00,342.70,343.00,59
20260622,1209,342.95,343.10,342.95,343.00,85
20260622,1210,343.00,343.00,342.95,342.95,47
20260622,1211,342.95,343.00,342.95,343.00,11
20260622,1213,343.00,343.00,343.00,343.00,1
20260622,1214,342.95,343.00,342.95,342.95,10
20260622,1215,343.00,343.00,342.95,342.95,2
20260622,1216,342.80,342.80,342.80,342.80,1
20260622,1217,343.00,343.15,343.00,343.05,23
20260622,1219,342.65,342.65,342.65,342.65,6
20260622,1222,342.70,342.70,342.70,342.70,1
20260622,1226,342.55,342.55,342.45,342.45,54
20260622,1227,342.45,342.50,342.45,342.50,2
20260622,1236,342.50,342.50,342.50,342.50,1
20260622,1242,342.50,342.50,342.50,342.50,10
20260622,1243,342.40,342.40,342.35,342.35,5
20260622,1252,342.40,342.40,342.40,342.40,1
20260622,1258,342.40,342.40,342.40,342.40,1
20260622,1302,342.65,342.70,342.50,342.65,7
20260622,1304,342.55,342.55,342.55,342.55,1
20260622,1305,342.55,342.55,342.50,342.55,3
20260622,1306,342.55,342.55,342.55,342.55,1
20260622,1307,342.55,342.55,342.50,342.55,3
20260622,1308,342.55,342.60,342.55,342.60,3
20260622,1310,342.70,342.70,342.70,342.70,3
20260622,1311,342.60,342.60,342.50,342.55,3
20260622,1318,342.60,342.65,342.60,342.65,2
20260622,1319,342.75,342.80,342.75,342.80,5
20260622,1320,342.85,342.90,342.75,342.90,5
20260622,1321,342.90,342.95,342.90,342.95,21
20260622,1322,342.95,343.00,342.95,343.00,21
20260622,1325,342.85,342.85,342.85,342.85,1
20260622,1352,342.85,342.85,342.85,342.85,1
20260622,1353,342.90,342.95,342.90,342.95,3
20260622,1357,342.95,342.95,342.95,342.95,46
20260622,1358,342.95,342.95,342.95,342.95,14
20260622,1359,342.95,342.95,342.95,342.95,8
20260622,1400,342.95,342.95,342.95,342.95,3
20260622,1401,342.95,342.95,342.95,342.95,1
20260622,1402,342.80,342.80,342.75,342.75,5
20260622,1403,342.70,342.70,342.70,342.70,5
20260622,1405,342.60,342.60,342.50,342.50,23
20260622,1407,342.50,342.50,342.50,342.50,10
20260622,1409,342.40,342.40,342.40,342.40,3
20260622,1411,342.45,342.70,342.45,342.65,10
20260622,1412,342.45,342.60,342.45,342.60,4
20260622,1413,342.45,342.45,342.45,342.45,4
20260622,1414,342.60,342.75,342.60,342.75,29
20260622,1415,342.75,342.85,342.75,342.85,12
20260622,1416,342.55,342.75,342.50,342.75,6
20260622,1417,342.55,342.75,342.50,342.70,54
20260622,1418,342.70,342.95,342.70,342.95,62
20260622,1419,342.90,342.90,342.75,342.80,11
20260622,1420,342.80,342.80,342.50,342.50,7
20260622,1421,342.55,342.55,342.50,342.50,5
20260622,1422,342.55,342.55,342.50,342.50,4
20260622,1423,342.55,342.90,342.55,342.90,6
20260622,1424,342.65,342.95,342.65,342.95,13
20260622,1425,342.75,342.90,342.75,342.80,22
20260622,1426,342.60,342.85,342.60,342.85,14
20260622,1427,342.85,342.85,342.65,342.75,20
20260622,1428,342.60,342.60,342.50,342.50,3
20260622,1429,342.55,342.85,342.50,342.75,15
20260622,1505,343.40,343.40,343.05,343.05,4
20260622,1510,343.00,343.00,342.90,343.00,4
20260622,1511,343.00,343.00,343.00,343.00,1
20260622,1515,343.00,343.00,343.00,343.00,1
20260622,1516,343.00,343.60,343.00,343.60,2
20260622,1518,343.00,343.00,342.95,342.95,2
20260622,1519,343.00,343.00,342.65,342.65,5
20260622,1524,342.60,342.60,342.60,342.60,1
20260622,1526,342.80,342.80,342.80,342.80,1
20260622,1528,342.60,342.60,342.60,342.60,1
20260622,1534,342.80,342.85,342.80,342.85,5
20260622,1535,342.80,342.80,342.80,342.80,11
20260622,1536,342.90,342.90,342.90,342.90,1
20260622,1540,342.80,342.80,342.80,342.80,2
20260622,1557,342.80,342.80,342.80,342.80,2
20260622,1559,342.80,342.80,342.80,342.80,1
20260623,0700,342.40,342.40,342.00,342.00,3
20260623,0701,342.60,342.60,342.00,342.00,7
20260623,0702,342.00,342.10,342.00,342.10,4
20260623,0704,342.15,342.15,342.15,342.15,1
20260623,0706,342.05,342.30,342.00,342.25,12
20260623,0707,342.30,342.30,342.05,342.10,11
20260623,0708,342.05,342.50,342.00,342.45,15
20260623,0715,342.10,342.10,342.05,342.05,4
20260623,0717,342.05,342.05,342.05,342.05,1
20260623,0722,342.05,342.05,342.05,342.05,9
20260623,0724,342.05,342.05,342.05,342.05,1
20260623,0727,342.05,342.05,342.05,342.05,1
20260623,0734,342.20,342.20,342.20,342.20,3
20260623,0735,342.20,342.20,342.20,342.20,1
20260623,0736,342.25,342.25,342.25,342.25,7
20260623,0741,342.25,342.25,342.20,342.20,11
20260623,0743,342.20,342.20,342.20,342.20,20
20260623,0744,342.20,342.20,342.20,342.20,1
20260623,0746,342.20,342.20,342.20,342.20,3
20260623,0747,342.20,342.20,342.20,342.20,42
20260623,0750,342.15,342.15,342.05,342.05,3
20260623,0751,342.10,342.10,342.10,342.10,2
20260623,0755,342.10,342.15,342.05,342.15,4
20260623,0756,342.05,342.05,342.05,342.05,1
20260623,0802,342.00,342.00,341.80,341.80,83
20260623,0806,341.80,341.80,341.70,341.70,2
20260623,0807,341.70,341.70,341.70,341.70,4
20260623,0808,341.70,341.70,341.70,341.70,15
20260623,0809,341.65,341.70,341.60,341.70,6
20260623,0811,341.65,341.65,341.50,341.50,27
20260623,0814,341.50,341.50,341.50,341.50,10
20260623,0815,341.50,341.50,341.50,341.50,5
20260623,0816,341.50,341.55,341.50,341.55,14
20260623,0817,341.60,341.60,341.60,341.60,1
20260623,0819,341.70,341.70,341.70,341.70,1
20260623,0821,341.70,341.70,341.70,341.70,3
20260623,0823,341.85,341.85,341.85,341.85,1
20260623,0824,342.00,342.00,342.00,342.00,10
20260623,0825,342.00,342.00,342.00,342.00,10
20260623,0827,342.05,342.05,342.05,342.05,2
20260623,0829,342.10,342.10,341.95,342.00,10
20260623,0830,341.95,341.95,341.90,341.90,2
20260623,0831,341.95,341.95,341.70,341.70,15
20260623,0832,341.70,341.70,341.70,341.70,1
20260623,0836,342.00,342.00,342.00,342.00,56
20260623,0838,342.00,342.00,342.00,342.00,54
20260623,0842,342.00,342.00,342.00,342.00,56
20260623,0846,341.95,341.95,341.95,341.95,5
20260623,0847,342.00,342.00,342.00,342.00,195
20260623,0848,342.00,342.00,342.00,342.00,125
20260623,0850,342.00,342.00,342.00,342.00,10
20260623,0852,342.00,342.00,342.00,342.00,131
20260623,0856,342.10,342.10,342.10,342.10,5
20260623,0857,342.15,342.15,342.15,342.15,1
20260623,0858,342.25,342.40,342.25,342.40,12
20260623,0859,342.20,342.20,342.20,342.20,1
20260623,0900,342.30,342.35,342.20,342.35,9
20260623,0904,342.20,342.30,342.20,342.30,16
20260623,0906,342.40,342.40,342.40,342.40,15
20260623,0909,342.35,342.40,342.30,342.40,36
20260623,0914,342.40,342.40,342.40,342.40,15
20260623,0915,342.40,342.40,342.25,342.35,11
20260623,0916,342.35,342.35,342.35,342.35,3
20260623,0918,342.20,342.20,342.20,342.20,2
20260623,0923,342.05,342.20,342.00,342.20,215
20260623,0924,342.00,342.00,342.00,342.00,28
20260623,0927,342.00,342.00,342.00,342.00,9
20260623,0930,341.80,342.00,341.80,342.00,31
20260623,0932,342.00,342.00,342.00,342.00,5
20260623,0937,342.00,342.00,342.00,342.00,10
20260623,0938,342.00,342.00,342.00,342.00,10
20260623,0949,341.75,341.75,341.75,341.75,4
20260623,0950,341.80,341.90,341.80,341.90,7
20260623,0955,341.90,341.90,341.75,341.75,3
20260623,1005,341.75,341.75,341.75,341.75,2
20260623,1018,341.80,341.85,341.80,341.85,4
20260623,1019,341.85,341.85,341.85,341.85,2
20260623,1020,341.90,341.90,341.90,341.90,2
20260623,1022,342.00,342.00,342.00,342.00,23
20260623,1023,342.00,342.00,342.00,342.00,5
20260623,1025,342.10,342.15,342.10,342.15,2
20260623,1031,342.20,342.25,342.20,342.25,11
20260623,1032,342.25,342.25,342.25,342.25,1
20260623,1033,342.30,342.30,342.30,342.30,14
20260623,1034,342.25,342.25,342.05,342.05,20
20260623,1037,342.05,342.05,342.05,342.05,5
20260623,1040,342.10,342.10,342.10,342.10,6
20260623,1041,342.10,342.10,342.10,342.10,4
20260623,1043,342.10,342.10,342.10,342.10,3
20260623,1044,342.05,342.05,342.05,342.05,6
20260623,1045,342.05,342.05,342.05,342.05,1
20260623,1057,342.05,342.05,342.05,342.05,1
20260623,1100,342.15,342.15,342.15,342.15,7
20260623,1101,342.15,342.15,342.15,342.15,1
20260623,1103,342.15,342.15,342.00,342.00,3
20260623,1111,342.05,342.05,342.05,342.05,100
20260623,1112,342.00,342.00,342.00,342.00,25
20260623,1113,342.00,342.00,342.00,342.00,17
20260623,1114,342.00,342.00,342.00,342.00,21
20260623,1116,341.90,341.90,341.75,341.75,41
20260623,1118,341.65,341.65,341.60,341.60,6
20260623,1119,341.60,341.60,341.60,341.60,19
20260623,1120,341.60,341.60,341.60,341.60,3
20260623,1121,341.55,341.55,341.55,341.55,4
20260623,1122,341.50,341.65,341.50,341.65,6
20260623,1127,341.50,341.50,341.50,341.50,18
20260623,1131,341.50,341.50,341.50,341.50,14
20260623,1132,341.50,341.50,341.50,341.50,1
20260623,1135,341.50,341.50,341.50,341.50,2
20260623,1136,341.50,341.60,341.50,341.60,3
20260623,1138,341.50,341.50,341.50,341.50,1
20260623,1146,341.65,341.65,341.65,341.65,1
20260623,1149,341.55,341.55,341.50,341.50,2
20260623,1201,341.70,341.70,341.55,341.55,5
20260623,1210,341.60,341.60,341.60,341.60,100
20260623,1213,341.50,341.60,341.50,341.50,64
20260623,1214,341.50,341.50,341.50,341.50,10
20260623,1219,341.40,341.45,341.40,341.40,6
20260623,1220,341.40,341.45,341.40,341.40,15
20260623,1221,341.40,341.40,341.40,341.40,5
20260623,1223,341.50,341.50,341.50,341.50,10
20260623,1229,341.50,341.50,341.50,341.50,1
20260623,1232,341.50,341.50,341.50,341.50,1
20260623,1237,341.50,341.50,341.50,341.50,2
20260623,1238,341.50,341.50,341.30,341.30,58
20260623,1239,341.30,341.50,341.30,341.50,41
20260623,1240,341.30,341.30,341.30,341.30,1
20260623,1241,341.50,341.50,341.50,341.50,16
20260623,1251,341.50,341.50,341.50,341.50,1
20260623,1255,341.50,341.50,341.50,341.50,160
20260623,1256,341.40,341.40,341.40,341.40,2
20260623,1306,341.40,341.40,341.40,341.40,1
20260623,1329,341.70,341.80,341.70,341.80,21
20260623,1330,341.70,341.70,341.70,341.70,10
20260623,1335,341.55,341.65,341.55,341.65,11
20260623,1336,341.50,341.50,341.50,341.50,3
20260623,1337,341.55,341.55,341.55,341.55,10
20260623,1341,341.50,341.50,341.50,341.50,65
20260623,1349,341.60,341.60,341.60,341.60,1
20260623,1354,341.60,341.60,341.60,341.60,2
20260623,1355,341.55,341.55,341.55,341.55,10
20260623,1356,341.55,341.55,341.55,341.55,10
20260623,1402,341.55,341.55,341.55,341.55,1
20260623,1405,341.60,341.60,341.60,341.60,3
20260623,1407,341.70,341.70,341.70,341.70,1
20260623,1408,341.70,341.70,341.70,341.70,3
20260623,1415,341.50,341.50,341.50,341.50,3
20260623,1417,341.60,341.60,341.60,341.60,1
20260623,1418,341.65,341.70,341.65,341.70,2
20260623,1420,341.60,341.60,341.60,341.60,2
20260623,1422,341.75,341.95,341.75,341.80,86
20260623,1423,341.85,341.90,341.85,341.90,6
20260623,1424,341.85,341.85,341.85,341.85,5
20260623,1425,341.90,341.90,341.80,341.85,38
20260623,1426,341.85,341.85,341.85,341.85,5
20260623,1428,341.80,341.85,341.80,341.85,27
20260623,1429,341.85,341.85,341.60,341.85,6
20260623,1521,341.70,341.70,341.70,341.70,1
20260623,1541,341.60,341.60,341.60,341.60,2
20260623,1554,341.55,341.55,341.50,341.50,15
20260624,0700,339.95,339.95,339.15,339.15,37
20260624,0701,339.15,339.15,339.05,339.15,13
20260624,0702,339.20,339.20,339.20,339.20,1
20260624,0703,339.15,339.45,339.15,339.45,6
20260624,0705,339.30,339.30,339.10,339.10,24
20260624,0706,339.15,339.50,339.15,339.50,6
20260624,0707,339.45,339.50,339.45,339.50,3
20260624,0708,339.50,339.50,339.50,339.50,3
20260624,0709,339.50,339.50,339.45,339.50,5
20260624,0710,339.55,339.55,339.55,339.55,1
20260624,0713,339.75,339.80,339.75,339.80,10
20260624,0718,339.70,339.70,339.70,339.70,2
20260624,0719,339.70,339.70,339.70,339.70,9
20260624,0720,339.70,339.70,339.70,339.70,6
20260624,0721,339.75,339.75,339.75,339.75,3
20260624,0722,339.70,339.70,339.70,339.70,2
20260624,0723,339.60,339.60,339.60,339.60,1
20260624,0724,339.60,339.60,339.60,339.60,10
20260624,0725,339.65,339.65,339.65,339.65,1
20260624,0726,339.65,339.75,339.65,339.65,4
20260624,0731,339.65,339.65,339.65,339.65,2
20260624,0732,339.60,339.60,339.60,339.60,5
20260624,0734,339.75,339.75,339.75,339.75,2
20260624,0737,339.65,339.65,339.60,339.65,7
20260624,0738,339.65,339.80,339.65,339.80,14
20260624,0741,339.75,339.80,339.75,339.80,14
20260624,0742,339.80,339.80,339.80,339.80,6
20260624,0743,339.80,339.80,339.80,339.80,43
20260624,0744,339.80,339.80,339.80,339.80,2
20260624,0747,339.70,339.70,339.70,339.70,8
20260624,0749,339.75,339.75,339.70,339.70,8
20260624,0751,339.75,339.80,339.75,339.80,3
20260624,0752,339.80,339.80,339.80,339.80,261
20260624,0753,339.80,339.80,339.70,339.70,35
20260624,0756,339.60,339.60,339.55,339.60,13
20260624,0757,339.60,339.60,339.60,339.60,41
20260624,0758,339.50,339.50,339.50,339.50,2
20260624,0759,339.50,339.50,339.35,339.35,35
20260624,0800,339.30,339.30,339.25,339.25,2
20260624,0803,339.35,339.35,339.25,339.35,15
20260624,0804,339.45,339.50,339.45,339.50,44
20260624,0805,339.50,339.50,339.50,339.50,23
20260624,0806,339.50,339.60,339.50,339.50,32
20260624,0807,339.60,339.70,339.60,339.70,21
20260624,0808,339.65,339.65,339.65,339.65,1
20260624,0809,339.70,339.70,339.65,339.65,6
20260624,0810,339.65,339.70,339.65,339.65,4
20260624,0811,339.75,339.80,339.75,339.75,48
20260624,0812,339.70,339.70,339.70,339.70,1
20260624,0814,339.70,339.70,339.70,339.70,1
20260624,0815,339.55,339.65,339.55,339.65,10
20260624,0820,339.70,339.70,339.50,339.50,12
20260624,0821,339.70,339.70,339.55,339.55,9
20260624,0822,339.75,339.75,339.35,339.35,77
20260624,0824,339.60,339.65,339.60,339.65,14
20260624,0830,339.60,339.60,339.50,339.50,15
20260624,0832,339.50,339.50,339.50,339.50,40
20260624,0833,339.50,339.50,339.40,339.40,209
20260624,0834,339.50,339.50,339.50,339.50,153
20260624,0837,339.40,339.40,339.40,339.40,1
20260624,0838,339.45,339.50,339.45,339.50,3
20260624,0840,339.45,339.45,339.45,339.45,2
20260624,0842,339.40,339.50,339.40,339.50,23
20260624,0850,339.40,339.40,339.40,339.40,10
20260624,0851,339.50,339.50,339.50,339.50,24
20260624,0853,339.50,339.50,339.50,339.50,12
20260624,0854,339.45,339.45,339.45,339.45,1
20260624,0855,339.50,339.50,339.30,339.30,14
20260624,0856,339.30,339.30,339.30,339.30,1
20260624,0858,339.30,339.30,339.25,339.25,15
20260624,0859,339.25,339.25,339.20,339.20,15
20260624,0900,339.20,339.20,339.15,339.15,15
20260624,0901,339.15,339.15,339.15,339.15,7
20260624,0903,339.35,339.45,339.35,339.40,8
20260624,0904,339.35,339.35,339.25,339.25,3
20260624,0905,339.35,339.35,339.35,339.35,1
20260624,0906,339.20,339.20,339.20,339.20,1
20260624,0908,339.15,339.30,339.15,339.30,33
20260624,0909,339.15,339.25,339.15,339.20,10
20260624,0910,339.20,339.20,339.20,339.20,1
20260624,0911,339.15,339.15,339.15,339.15,38
20260624,0913,339.15,339.15,339.15,339.15,10
20260624,0914,339.15,339.15,339.15,339.15,6
20260624,0915,339.15,339.15,339.15,339.15,7
20260624,0918,339.20,339.20,339.20,339.20,5
20260624,0919,339.15,339.15,339.15,339.15,2
20260624,0922,339.25,339.25,339.15,339.15,30
20260624,0923,339.15,339.15,339.10,339.10,2
20260624,0924,339.10,339.10,339.00,339.00,17
20260624,0925,339.00,339.00,339.00,339.00,66
20260624,0927,339.00,339.00,339.00,339.00,7
20260624,0928,339.00,339.00,339.00,339.00,100
20260624,0929,339.00,339.00,339.00,339.00,202
20260624,0930,339.10,339.10,339.00,339.00,126
20260624,0944,339.00,339.00,338.90,338.90,4
20260624,0949,338.85,338.85,338.80,338.80,3
20260624,0950,338.80,338.80,338.80,338.80,2
20260624,0951,338.95,339.00,338.95,339.00,30
20260624,0957,338.80,338.80,338.80,338.80,1
20260624,0959,339.00,339.00,339.00,339.00,1
20260624,1001,339.05,339.05,339.05,339.05,3
20260624,1012,339.25,339.25,339.25,339.25,1
20260624,1019,339.05,339.05,339.00,339.00,4
20260624,1022,338.85,338.85,338.85,338.85,1
20260624,1025,339.00,339.00,339.00,339.00,14
20260624,1026,339.00,339.00,339.00,339.00,2
20260624,1037,339.00,339.00,339.00,339.00,30
20260624,1038,339.00,339.00,339.00,339.00,15
20260624,1043,339.00,339.00,339.00,339.00,46
20260624,1044,339.00,339.00,339.00,339.00,1
20260624,1049,338.80,338.80,338.80,338.80,1
20260624,1055,338.70,338.70,338.70,338.70,6
20260624,1059,338.80,338.80,338.80,338.80,1
20260624,1100,338.70,338.70,338.70,338.70,6
20260624,1102,338.70,338.70,338.50,338.50,42
20260624,1104,338.55,338.55,338.50,338.55,50
20260624,1107,338.50,338.50,338.35,338.35,55
20260624,1108,338.35,338.35,338.35,338.35,28
20260624,1109,338.35,338.35,338.20,338.25,16
20260624,1110,338.25,338.50,338.20,338.50,50
20260624,1111,338.45,338.60,338.40,338.60,14
20260624,1112,338.50,338.60,338.50,338.60,14
20260624,1113,338.65,338.85,338.65,338.80,27
20260624,1114,338.80,338.80,338.80,338.80,19
20260624,1115,338.80,338.80,338.80,338.80,16
20260624,1119,338.80,338.80,338.80,338.80,3
20260624,1120,338.80,338.80,338.80,338.80,10
20260624,1121,338.80,338.80,338.80,338.80,5
20260624,1123,338.80,338.80,338.80,338.80,2
20260624,1126,338.80,338.80,338.80,338.80,2
20260624,1127,338.80,338.80,338.80,338.80,12
20260624,1128,338.80,338.80,338.80,338.80,1
20260624,1129,338.85,338.85,338.85,338.85,1
20260624,1142,338.65,338.65,338.65,338.65,1
20260624,1146,338.80,338.80,338.80,338.80,1
20260624,1149,338.80,338.80,338.80,338.80,1
20260624,1153,338.70,338.70,338.70,338.70,1
20260624,1200,338.75,338.75,338.75,338.75,1
20260624,1202,338.75,338.75,338.75,338.75,3
20260624,1204,338.80,338.80,338.80,338.80,1
20260624,1205,338.75,338.75,338.75,338.75,1
20260624,1206,338.80,338.80,338.70,338.80,8
20260624,1207,338.85,338.85,338.70,338.70,3
20260624,1208,338.70,338.70,338.70,338.70,1
20260624,1223,338.60,338.60,338.50,338.50,9
20260624,1227,338.65,338.65,338.65,338.65,1
20260624,1232,338.50,338.60,338.30,338.60,48
20260624,1233,338.60,338.60,338.60,338.60,1
20260624,1236,338.70,338.75,338.70,338.75,11
20260624,1240,338.60,338.70,338.60,338.70,2
20260624,1243,338.70,338.75,338.70,338.75,3
20260624,1249,338.65,338.65,338.65,338.65,1
20260624,1250,338.60,338.65,338.45,338.65,13
20260624,1251,338.70,338.70,338.70,338.70,1
20260624,1252,338.70,338.70,338.70,338.70,4
20260624,1254,338.75,338.75,338.75,338.75,2
20260624,1300,338.75,338.75,338.65,338.75,3
20260624,1304,338.75,338.75,338.75,338.75,1
20260624,1305,338.75,338.75,338.75,338.75,1
20260624,1306,338.75,338.75,338.75,338.75,1
20260624,1309,338.75,338.75,338.75,338.75,7
20260624,1311,338.60,338.60,338.60,338.60,1
20260624,1314,338.55,338.55,338.55,338.55,1
20260624,1316,338.55,338.55,338.55,338.55,5
20260624,1317,338.55,338.55,338.55,338.55,3
20260624,1319,338.55,338.55,338.55,338.55,1
20260624,1320,338.50,338.50,338.40,338.40,3
20260624,1326,338.40,338.40,338.40,338.40,1
20260624,1328,338.35,338.45,338.35,338.45,2
20260624,1329,338.40,338.40,338.40,338.40,3
20260624,1331,338.40,338.45,338.40,338.45,2
20260624,1335,338.40,338.40,338.40,338.40,1
20260624,1337,338.50,338.50,338.50,338.50,1
20260624,1338,338.40,338.40,338.35,338.35,3
20260624,1340,338.35,338.35,338.35,338.35,14
20260624,1342,338.35,338.35,338.35,338.35,1
20260624,1343,338.35,338.35,338.35,338.35,15
20260624,1344,338.40,338.40,338.40,338.40,1
20260624,1345,338.35,338.35,338.35,338.35,1
20260624,1346,338.40,338.40,338.40,338.40,1
20260624,1352,338.40,338.55,338.40,338.55,2
20260624,1353,338.55,338.55,338.55,338.55,1
20260624,1359,338.50,338.50,338.50,338.50,1
20260624,1401,338.60,338.60,338.60,338.60,3
20260624,1402,338.60,338.60,338.60,338.60,2
20260624,1405,338.40,338.40,338.40,338.40,10
20260624,1408,338.35,338.35,338.35,338.35,10
20260624,1409,338.35,338.35,338.35,338.35,1
20260624,1411,338.35,338.35,338.35,338.35,11
20260624,1416,338.40,338.40,338.40,338.40,2
20260624,1417,338.40,338.40,338.40,338.40,2
20260624,1418,338.40,338.50,338.35,338.50,22
20260624,1419,338.50,338.50,338.50,338.50,33
20260624,1420,338.45,338.45,338.40,338.40,9
20260624,1421,338.35,338.45,338.35,338.35,22
20260624,1422,338.35,338.45,338.35,338.45,22
20260624,1424,338.45,338.45,338.45,338.45,3
20260624,1425,338.45,338.45,338.45,338.45,8
20260624,1426,338.45,338.45,338.35,338.35,15
20260624,1427,338.30,338.30,338.25,338.25,5
20260624,1428,338.30,338.45,338.25,338.45,5
20260624,1429,338.30,338.40,338.20,338.40,16
20260624,1510,338.10,338.10,338.05,338.05,15
20260624,1511,338.10,338.10,338.05,338.05,10
20260624,1512,338.05,338.05,338.05,338.05,5
20260624,1515,338.10,338.10,338.10,338.10,1
20260624,1546,338.30,338.30,338.30,338.30,1
20260624,1547,338.30,338.30,338.30,338.30,1
20260624,1550,338.20,338.20,338.20,338.20,3
20260624,1551,338.30,338.30,338.30,338.30,5
20260624,1555,338.35,338.35,338.35,338.35,1
20260624,1559,338.40,338.40,338.35,338.35,2
20260625,0704,338.70,338.80,338.70,338.80,2
20260625,0705,338.65,338.80,338.60,338.60,4
20260625,0707,338.65,338.65,338.65,338.65,1
20260625,0708,338.70,338.70,338.70,338.70,1
20260625,0709,338.70,338.75,338.70,338.75,2
20260625,0710,338.70,338.70,338.70,338.70,5
20260625,0711,338.50,338.50,338.50,338.50,15
20260625,0712,338.50,338.50,338.50,338.50,5
20260625,0714,338.50,338.50,338.50,338.50,6
20260625,0715,338.50,338.50,338.50,338.50,1
20260625,0716,338.50,338.50,338.50,338.50,3
20260625,0717,338.50,338.50,338.50,338.50,10
20260625,0721,338.50,338.50,338.40,338.40,4
20260625,0722,338.30,338.30,338.30,338.30,2
20260625,0724,338.40,338.40,338.40,338.40,3
20260625,0725,338.35,338.35,338.35,338.35,4
20260625,0726,338.40,338.40,338.40,338.40,2
20260625,0727,338.30,338.30,338.30,338.30,3
20260625,0728,338.25,338.25,338.25,338.25,1
20260625,0729,338.25,338.25,338.25,338.25,2
20260625,0734,338.20,338.20,338.20,338.20,2
20260625,0740,338.40,338.50,338.40,338.50,14
20260625,0746,338.50,338.50,338.50,338.50,2
20260625,0752,338.45,338.45,338.45,338.45,1
20260625,0800,338.40,338.40,338.40,338.40,1
20260625,0801,338.45,338.45,338.45,338.45,1
20260625,0807,338.30,338.30,338.30,338.30,2
20260625,0809,338.30,338.30,338.30,338.30,1
20260625,0814,338.40,338.40,338.40,338.40,3
20260625,0818,338.40,338.40,338.40,338.40,1
20260625,0822,338.45,338.45,338.45,338.45,1
20260625,0823,338.50,338.50,338.50,338.50,3
20260625,0824,338.50,338.55,338.50,338.55,4
20260625,0828,338.60,338.65,338.55,338.55,8
20260625,0834,338.50,338.55,338.45,338.55,5
20260625,0911,338.50,338.50,338.50,338.50,1
20260625,0917,338.50,338.50,338.50,338.50,1
20260625,0920,338.50,338.50,338.45,338.45,5
20260625,0921,338.50,338.50,338.50,338.50,20
20260625,0923,338.30,338.30,338.20,338.20,15
20260625,0924,338.20,338.20,338.20,338.20,1
20260625,0926,338.15,338.15,338.10,338.10,61
20260625,0929,338.10,338.10,338.10,338.10,7
20260625,0930,338.15,338.15,338.15,338.15,1
20260625,0933,338.10,338.10,338.10,338.10,1
20260625,0936,338.10,338.10,338.10,338.10,1
20260625,0939,338.10,338.10,338.05,338.05,4
20260625,0940,338.15,338.15,338.15,338.15,1
20260625,0946,338.20,338.20,338.20,338.20,2
20260625,0948,338.25,338.25,338.25,338.25,2
20260625,0951,338.20,338.20,338.10,338.10,2
20260625,0957,338.25,338.35,338.25,338.35,5
20260625,1004,338.35,338.40,338.35,338.40,2
20260625,1005,338.40,338.40,338.40,338.40,15
20260625,1006,338.45,338.60,338.45,338.60,32
20260625,1032,338.35,338.50,338.35,338.50,17
20260625,1033,338.35,338.35,338.30,338.30,10
20260625,1034,338.30,338.30,338.30,338.30,4
20260625,1036,338.30,338.30,338.30,338.30,7
20260625,1042,338.30,338.30,338.30,338.30,2
20260625,1046,338.30,338.30,338.30,338.30,4
20260625,1048,338.30,338.30,338.25,338.25,3
20260625,1101,338.30,338.30,338.25,338.25,3
20260625,1103,338.30,338.30,338.25,338.25,4
20260625,1108,338.30,338.30,338.30,338.30,2
20260625,1114,338.30,338.30,338.30,338.30,1
20260625,1127,338.20,338.20,338.20,338.20,1
20260625,1128,338.25,338.30,338.25,338.30,3
20260625,1134,338.25,338.30,338.25,338.25,5
20260625,1138,338.30,338.30,338.30,338.30,2
20260625,1141,338.25,338.25,338.25,338.25,1
20260625,1143,338.30,338.30,338.30,338.30,7
20260625,1149,338.25,338.25,338.25,338.25,1
20260625,1150,338.30,338.30,338.30,338.30,7
20260625,1153,338.30,338.30,338.30,338.30,20
20260625,1154,338.30,338.30,338.25,338.30,11
20260625,1155,338.25,338.25,338.25,338.25,1
20260625,1156,338.25,338.25,338.25,338.25,6
20260625,1157,338.30,338.30,338.30,338.30,13
20260625,1158,338.35,338.35,338.35,338.35,2
20260625,1200,338.45,338.45,338.35,338.35,2
20260625,1201,338.40,338.45,338.40,338.40,3
20260625,1202,338.40,338.50,338.40,338.50,48
20260625,1203,338.50,338.50,338.50,338.50,3
20260625,1206,338.55,338.65,338.55,338.65,2
20260625,1208,338.50,338.50,338.50,338.50,1
20260625,1219,338.60,338.65,338.60,338.65,2
20260625,1223,338.70,339.00,338.70,339.00,334
20260625,1224,339.00,339.00,338.90,338.90,20
20260625,1225,338.90,338.90,338.90,338.90,1
20260625,1226,338.90,338.90,338.90,338.90,4
20260625,1233,338.95,339.25,338.95,339.05,80
20260625,1234,339.15,339.20,339.15,339.20,2
20260625,1235,339.20,339.25,339.10,339.10,14
20260625,1236,339.05,339.10,339.00,339.00,16
20260625,1238,339.00,339.00,339.00,339.00,3
20260625,1240,338.85,338.85,338.85,338.85,1
20260625,1241,338.95,338.95,338.95,338.95,1
20260625,1247,338.80,338.80,338.80,338.80,1
20260625,1249,338.80,338.95,338.80,338.95,6
20260625,1250,338.70,338.70,338.70,338.70,1
20260625,1251,338.80,338.85,338.80,338.85,6
20260625,1301,338.85,339.00,338.85,339.00,365
20260625,1308,338.95,339.10,338.95,339.05,4
20260625,1310,338.95,339.00,338.95,338.95,14
20260625,1315,339.00,339.00,339.00,339.00,1
20260625,1319,339.00,339.00,339.00,339.00,5
20260625,1320,339.00,339.00,339.00,339.00,31
20260625,1321,339.00,339.00,339.00,339.00,1
20260625,1322,339.00,339.00,339.00,339.00,6
20260625,1326,339.00,339.00,339.00,339.00,1
20260625,1332,338.85,338.85,338.65,338.65,6
20260625,1333,338.65,338.65,338.65,338.65,1
20260625,1338,338.65,338.65,338.65,338.65,1
20260625,1341,338.90,338.90,338.90,338.90,1
20260625,1342,338.90,338.90,338.90,338.90,2
20260625,1344,338.90,338.95,338.90,338.90,7
20260625,1347,338.95,339.05,338.95,339.05,14
20260625,1350,338.90,338.90,338.90,338.90,25
20260625,1358,338.90,338.90,338.90,338.90,1
20260625,1359,338.80,338.80,338.80,338.80,10
20260625,1401,338.80,338.80,338.80,338.80,1
20260625,1408,338.80,338.80,338.80,338.80,1
20260625,1409,338.80,338.80,338.80,338.80,1
20260625,1411,338.75,338.75,338.75,338.75,14
20260625,1415,338.75,338.75,338.75,338.75,10
20260625,1416,338.90,338.90,338.90,338.90,3
20260625,1417,339.00,339.00,339.00,339.00,1
20260625,1418,339.10,339.15,339.10,339.15,5
20260625,1421,339.20,339.25,339.20,339.25,17
20260625,1422,339.10,339.10,339.10,339.10,10
20260625,1423,339.00,339.00,339.00,339.00,10
20260625,1424,339.00,339.00,339.00,339.00,15
20260625,1426,339.05,339.05,339.00,339.05,4
20260625,1428,339.00,339.20,339.00,339.20,5
20260625,1429,339.00,339.00,338.80,339.00,7
20260625,1525,339.00,339.00,339.00,339.00,4
20260625,1526,339.00,339.00,339.00,339.00,1
20260625,1539,339.05,339.05,339.05,339.05,1
20260625,1556,338.85,338.85,338.85,338.85,1