Date,Time,Open,High,Low,Close,Volume
20260625,1309,607.75,607.85,607.65,607.75,24
20260625,1310,607.80,607.80,607.75,607.80,6
20260625,1312,607.80,607.80,607.75,607.75,7
20260625,1313,607.50,607.50,607.40,607.40,3
20260625,1314,607.40,607.50,607.35,607.50,16
20260625,1315,607.45,607.50,607.45,607.50,3
20260625,1316,607.50,607.70,607.45,607.70,12
20260625,1317,607.75,607.85,607.75,607.85,4
20260625,1318,607.95,608.10,607.95,608.10,4
20260625,1319,608.30,608.30,608.30,608.30,3
20260625,1320,608.40,608.40,608.20,608.20,3
20260625,1321,608.35,608.35,608.20,608.20,2
20260625,1322,608.20,608.30,608.20,608.30,3
20260625,1326,608.35,608.40,608.35,608.40,8
20260625,1328,608.50,608.60,608.50,608.60,2
20260625,1329,608.75,608.85,608.75,608.85,11
20260625,1330,608.45,608.45,608.45,608.45,2
20260625,1331,608.20,608.20,608.15,608.20,6
20260625,1332,608.15,608.25,608.05,608.05,3
20260625,1333,608.05,608.05,607.80,607.80,12
20260625,1334,607.70,607.70,607.65,607.65,5
20260625,1335,607.55,607.80,607.55,607.80,3
20260625,1339,607.65,607.65,607.55,607.65,3
20260625,1340,607.80,607.80,607.80,607.80,1
20260625,1343,607.60,607.60,607.60,607.60,1
20260625,1345,607.75,607.75,607.75,607.75,1
20260625,1346,607.50,607.50,607.50,607.50,2
20260625,1347,607.50,607.65,607.45,607.65,7
20260625,1349,607.80,608.45,607.80,608.45,8
20260625,1350,607.90,607.90,607.90,607.90,2
20260625,1351,607.95,608.15,607.90,608.15,5
20260625,1355,608.30,608.30,608.30,608.30,1
20260625,1358,608.20,608.20,608.20,608.20,1
20260625,1359,608.15,608.15,608.15,608.15,3
20260625,1400,608.15,608.25,608.15,608.25,5
20260625,1402,607.90,607.90,607.85,607.85,3
20260625,1405,608.00,608.00,607.90,607.90,2
20260625,1407,608.00,608.00,608.00,608.00,1
20260625,1410,608.15,608.15,608.15,608.15,1
20260625,1411,608.30,608.30,608.30,608.30,1
20260625,1414,608.00,608.00,608.00,608.00,1
20260625,1417,608.30,608.30,608.30,608.30,1
20260625,1418,608.20,608.20,608.20,608.20,1
20260625,1419,608.10,608.10,607.65,607.70,22
20260625,1420,607.75,607.75,607.75,607.75,2
20260625,1421,607.95,607.95,607.95,607.95,1
20260625,1422,607.85,607.85,607.85,607.85,1
20260625,1423,607.80,607.80,607.80,607.80,1
20260625,1424,607.75,607.85,607.75,607.85,3
20260625,1426,608.00,608.00,608.00,608.00,1
20260625,1427,607.85,607.90,607.85,607.90,2
20260625,1428,607.80,607.85,607.75,607.75,5
20260625,1430,607.75,607.75,607.75,607.75,2
20260625,1431,607.55,607.55,607.55,607.55,1
20260625,1434,607.65,607.65,607.55,607.60,3
20260625,1436,607.65,607.70,607.55,607.60,11
20260625,1437,607.55,607.55,607.50,607.50,4
20260625,1438,607.65,607.70,607.50,607.70,5
20260625,1439,607.70,607.70,607.70,607.70,1
20260625,1440,607.85,607.95,607.70,607.75,21
20260625,1441,607.65,607.65,607.65,607.65,1
20260625,1443,607.55,607.60,607.50,607.60,5
20260625,1445,607.45,607.50,606.80,606.80,25
20260625,1446,606.75,606.75,606.50,606.65,16
20260625,1447,606.60,606.65,606.30,606.35,16
20260625,1448,606.30,606.30,606.25,606.25,4
20260625,1450,606.60,606.70,605.75,605.80,17
20260625,1451,606.05,606.05,606.05,606.05,1
20260625,1452,606.20,606.50,606.20,606.50,18
20260625,1453,606.50,606.50,606.45,606.45,2
20260625,1454,606.45,606.45,606.45,606.45,1
20260625,1455,606.85,607.10,606.80,607.10,93
20260625,1456,607.10,607.15,606.95,606.95,11
20260625,1457,607.05,607.15,607.05,607.15,5
20260625,1458,607.10,607.10,607.05,607.05,2
20260625,1459,606.90,607.05,606.85,606.90,16
20260625,1500,607.05,607.10,607.05,607.05,5
20260625,1501,607.55,607.55,607.55,607.55,1
20260625,1502,607.80,607.80,607.80,607.80,1
20260625,1503,607.85,608.05,607.85,608.05,15
20260625,1504,607.65,607.65,607.65,607.65,1
20260625,1505,607.45,607.50,607.35,607.50,6
20260625,1507,607.30,607.40,607.30,607.30,3
20260625,1508,607.45,607.45,607.30,607.30,2
20260625,1512,607.45,607.45,607.45,607.45,1
20260625,1514,607.45,607.45,607.35,607.35,2
20260625,1515,607.45,607.45,607.30,607.30,5
20260625,1516,607.45,607.45,607.45,607.45,1
20260625,1517,607.50,607.50,607.35,607.35,2
20260625,1518,607.45,607.55,607.45,607.55,2
20260625,1522,607.65,607.65,607.50,607.50,2
20260625,1525,607.55,607.55,607.55,607.55,1
20260625,1527,607.45,607.45,607.45,607.45,1
20260625,1531,607.35,607.45,607.35,607.45,4
20260625,1532,607.40,607.40,607.30,607.30,2
20260625,1534,607.40,607.50,607.40,607.50,2
20260625,1536,607.40,607.40,607.40,607.40,1
20260625,1537,607.40,607.40,607.40,607.40,1
20260625,1545,607.10,607.10,607.10,607.10,1
20260625,1546,606.85,606.85,606.85,606.85,1
20260625,1549,607.00,607.00,607.00,607.00,1
20260625,1550,606.95,606.95,606.95,606.95,1
20260625,1551,606.85,606.85,606.85,606.85,10
20260625,1552,606.80,606.80,606.80,606.80,2
20260625,1553,606.80,606.85,606.80,606.85,3
20260625,1554,606.70,606.70,606.60,606.60,11
20260625,1555,606.50,606.50,606.45,606.45,3
20260625,1556,606.40,606.40,606.35,606.35,14
20260625,1557,606.20,606.25,606.15,606.25,8
20260625,1559,606.70,606.75,606.70,606.70,5
20260625,1700,606.70,606.70,601.90,606.60,58
20260625,1701,606.55,606.55,606.55,606.55,1
20260625,1707,605.90,605.90,605.90,605.90,1
20260625,1708,605.85,605.85,605.85,605.85,1
20260625,1709,605.40,605.45,605.20,605.20,6
20260625,1710,605.05,605.05,605.05,605.05,2
20260625,1711,605.40,605.40,605.30,605.30,4
20260625,1713,605.45,605.45,605.40,605.40,2
20260625,1714,605.40,605.40,605.40,605.40,2
20260625,1715,605.45,605.45,605.45,605.45,1
20260625,1716,605.40,605.40,605.40,605.40,1
20260625,1717,605.35,605.35,605.35,605.35,1
20260625,1719,605.40,605.40,605.40,605.40,1
20260625,1721,605.30,605.30,605.25,605.25,4
20260625,1722,605.25,605.25,605.25,605.25,1
20260625,1723,605.25,605.25,605.25,605.25,2
20260625,1724,605.20,605.20,605.20,605.20,1
20260625,1726,605.45,605.45,605.45,605.45,1
20260625,1728,605.35,605.35,605.35,605.35,1
20260625,1730,605.25,605.25,605.25,605.25,1
20260625,1732,605.45,605.50,605.45,605.50,4
20260625,1734,605.50,605.55,605.50,605.55,3
20260625,1735,605.60,605.60,605.60,605.60,2
20260625,1738,605.85,605.85,605.85,605.85,1
20260625,1739,605.75,605.75,605.75,605.75,1
20260625,1747,605.50,605.50,605.50,605.50,2
20260625,1748,605.50,605.50,605.50,605.50,1
20260625,1753,605.80,605.80,605.80,605.80,1
20260625,1801,605.85,605.85,605.85,605.85,1
20260625,1810,605.70,605.70,605.65,605.65,2
20260625,1812,605.85,605.85,605.85,605.85,4
20260625,1816,606.00,606.00,606.00,606.00,1
20260625,1817,606.15,606.15,606.15,606.15,2
20260625,1820,606.55,606.65,606.55,606.60,4
20260625,1821,606.50,606.50,606.50,606.50,1
20260625,1822,606.45,606.45,606.45,606.45,1
20260625,1823,606.55,606.55,606.55,606.55,1
20260625,1824,606.55,606.55,606.55,606.55,1
20260625,1829,606.70,606.70,606.70,606.70,1
20260625,1830,606.50,606.50,606.50,606.50,1
20260625,1834,606.15,606.15,606.15,606.15,1
20260625,1837,606.05,606.05,606.05,606.05,1
20260625,1840,605.80,605.80,605.80,605.80,2
20260625,1844,605.65,605.65,605.65,605.65,1
20260625,1845,605.65,605.70,605.65,605.70,2
20260625,1846,605.70,605.70,605.70,605.70,1
20260625,1855,605.60,605.60,605.60,605.60,1
20260625,1856,605.15,605.20,605.10,605.20,3
20260625,1858,605.15,605.15,605.15,605.15,1
20260625,1859,605.30,605.50,605.30,605.50,2
20260625,1900,605.25,605.25,605.10,605.10,2
20260625,1901,605.50,605.50,605.25,605.25,8
20260625,1902,604.75,604.75,604.75,604.75,1
20260625,1903,605.25,605.30,605.20,605.20,3
20260625,1905,605.10,605.10,605.10,605.10,1
20260625,1906,605.20,605.40,605.20,605.40,2
20260625,1907,605.30,605.30,605.15,605.15,4
20260625,1913,605.15,605.15,605.15,605.15,1
20260625,1916,605.35,605.35,605.35,605.35,1
20260625,1917,605.30,605.30,605.30,605.30,1
20260625,1918,605.20,605.20,605.20,605.20,1
20260625,1919,605.30,605.30,605.30,605.30,1
20260625,1924,605.20,605.30,605.20,605.30,4
20260625,1925,605.10,605.10,605.10,605.10,1
20260625,1927,604.70,604.70,604.70,604.70,2
20260625,1930,605.05,605.05,604.85,604.85,2
20260625,1933,604.80,604.80,604.80,604.80,4
20260625,1936,604.60,604.70,604.60,604.70,5
20260625,1941,604.50,604.50,604.50,604.50,1
20260625,1945,604.70,604.70,604.70,604.70,1
20260625,1946,604.70,604.70,604.70,604.70,1
20260625,1947,604.95,605.00,604.95,605.00,5
20260625,1949,604.85,604.85,604.85,604.85,1
20260625,1953,605.05,605.05,605.05,605.05,1
20260625,1956,604.90,604.90,604.90,604.90,1
20260625,1959,604.55,604.55,603.90,603.90,7
20260625,2000,604.15,604.15,604.15,604.15,2
20260625,2001,604.35,604.55,604.30,604.35,7
20260625,2002,603.50,603.50,603.50,603.50,1
20260625,2005,602.50,602.50,602.50,602.50,1
20260625,2006,602.20,602.20,602.20,602.20,2
20260625,2010,602.65,602.75,602.65,602.75,2
20260625,2011,603.90,603.90,603.90,603.90,1
20260625,2012,603.80,603.80,603.80,603.80,1
20260625,2015,604.05,604.05,604.00,604.00,2
20260625,2016,604.10,604.60,604.10,604.60,3
20260625,2017,604.85,604.85,604.55,604.55,2
20260625,2019,604.15,604.55,604.15,604.55,2
20260625,2020,604.95,604.95,604.95,604.95,1
20260625,2022,604.70,605.35,604.70,605.35,5
20260625,2024,604.75,604.75,604.75,604.75,1
20260625,2030,604.40,604.40,603.90,603.90,2
20260625,2031,603.80,603.80,603.80,603.80,1
20260625,2034,603.10,603.10,603.10,603.10,2
20260625,2037,603.10,603.10,603.10,603.10,1
20260625,2040,603.10,603.10,603.10,603.10,1
20260625,2044,603.10,603.20,603.10,603.20,2
20260625,2045,602.40,602.40,602.40,602.40,2
20260625,2046,602.00,602.00,601.80,601.80,2
20260625,2048,601.40,601.40,601.40,601.40,1
20260625,2049,601.25,601.25,601.25,601.25,1
20260625,2050,601.15,601.15,601.05,601.05,8
20260625,2051,601.25,601.25,601.10,601.15,18
20260625,2052,601.00,601.00,601.00,601.00,7
20260625,2054,601.35,601.35,601.35,601.35,1
20260625,2056,601.55,601.55,601.55,601.55,2
20260625,2057,601.35,601.35,601.35,601.35,2
20260625,2058,601.40,601.40,601.40,601.40,2
20260625,2059,601.45,601.45,601.45,601.45,1
20260625,2100,601.90,601.90,601.55,601.55,6
20260625,2101,601.60,601.70,601.45,601.45,10
20260625,2102,601.25,601.55,600.95,601.45,33
20260625,2103,601.85,601.85,601.85,601.85,1
20260625,2104,601.60,601.60,601.60,601.60,1
20260625,2105,601.25,601.25,601.25,601.25,1
20260625,2106,601.20,601.20,601.00,601.00,3
20260625,2108,601.20,601.20,601.20,601.20,54
20260625,2111,600.45,600.50,600.20,600.20,24
20260625,2112,600.70,600.70,600.70,600.70,14
20260625,2113,600.35,600.55,600.35,600.55,4
20260625,2114,600.65,600.70,600.65,600.70,5
20260625,2115,600.30,600.30,600.10,600.10,5
20260625,2116,600.30,600.35,600.30,600.30,6
20260625,2125,598.95,598.95,598.80,598.80,5
20260625,2126,598.80,598.80,598.80,598.80,1
20260625,2129,599.00,599.00,599.00,599.00,1
20260625,2130,598.55,598.55,597.85,598.50,9
20260625,2131,598.45,598.55,598.45,598.55,6
20260625,2132,598.50,598.65,598.50,598.65,5
20260625,2133,598.30,598.35,597.85,597.85,8
20260625,2135,597.90,597.90,597.90,597.90,1
20260625,2136,598.00,598.05,598.00,598.05,3
20260625,2137,597.65,597.65,597.65,597.65,2
20260625,2138,597.65,597.90,597.65,597.90,6
20260625,2139,598.15,598.80,598.15,598.80,10
20260625,2140,598.20,598.20,598.20,598.20,1
20260625,2141,598.35,598.35,598.35,598.35,5
20260625,2142,598.15,598.15,598.15,598.15,1
20260625,2144,598.30,598.30,598.30,598.30,1
20260625,2145,598.40,598.40,598.40,598.40,1
20260625,2146,598.50,598.50,598.50,598.50,1
20260625,2152,598.10,598.10,598.10,598.10,1
20260625,2154,597.90,597.90,597.90,597.90,1
20260625,2155,597.85,597.85,597.85,597.85,2
20260625,2156,597.70,597.70,597.70,597.70,1
20260625,2203,598.30,598.30,598.30,598.30,1
20260625,2209,598.55,598.55,598.55,598.55,1
20260625,2210,598.55,598.55,598.55,598.55,3
20260625,2213,598.70,598.70,598.70,598.70,1
20260625,2215,598.35,598.35,598.35,598.35,1
20260625,2221,598.20,598.20,598.20,598.20,1
20260625,2223,597.55,597.55,597.55,597.55,1
20260625,2228,598.20,598.20,598.20,598.20,2
20260625,2231,597.60,597.65,597.60,597.65,3
20260625,2233,597.60,597.60,597.60,597.60,4
20260625,2235,596.95,596.95,596.85,596.85,3
20260625,2236,597.20,597.20,597.20,597.20,8
20260625,2238,597.15,597.15,597.15,597.15,1
20260625,2239,597.10,597.10,596.90,596.90,3
20260625,2240,596.85,597.05,596.85,596.90,6
20260625,2242,597.40,597.40,597.40,597.40,2
20260625,2243,597.20,597.30,597.20,597.30,2
20260625,2245,597.30,597.30,597.10,597.10,4
20260625,2247,596.95,596.95,596.95,596.95,1
20260625,2252,597.15,597.20,597.15,597.20,3
20260625,2253,597.40,597.40,597.40,597.40,1
20260625,2254,597.40,597.50,597.40,597.50,2
20260625,2255,597.85,597.85,597.85,597.85,1
20260625,2300,598.00,598.00,598.00,598.00,1
20260625,2303,597.85,597.85,597.85,597.85,1
20260625,2315,597.90,597.90,597.90,597.90,1
20260625,2316,598.00,598.05,598.00,598.05,2
20260625,2325,597.65,597.65,597.65,597.65,1
20260625,2329,597.55,597.60,597.55,597.60,5
20260625,2330,597.65,597.65,597.65,597.65,1
20260625,2332,597.45,597.45,597.35,597.35,10
20260625,2354,596.65,596.65,596.65,596.65,1
20260625,2355,596.55,596.55,596.55,596.55,1
20260625,2359,596.30,596.30,596.30,596.30,1
20260626,0001,596.10,596.10,596.10,596.10,1
20260626,0003,596.55,596.70,596.55,596.65,5
20260626,0004,596.90,596.90,596.90,596.90,1
20260626,0005,596.55,596.55,596.55,596.55,1
20260626,0006,596.85,596.85,596.85,596.85,1
20260626,0007,596.95,596.95,596.95,596.95,1
20260626,0010,597.05,597.05,596.70,596.70,6
20260626,0011,596.80,596.80,596.80,596.80,1
20260626,0012,596.75,596.75,596.75,596.75,1
20260626,0014,597.40,597.40,597.40,597.40,2
20260626,0019,597.80,597.80,597.80,597.80,1
20260626,0020,597.70,597.70,597.70,597.70,1
20260626,0021,597.85,597.85,597.85,597.85,1
20260626,0022,597.75,598.05,597.75,598.05,25
20260626,0023,598.00,598.00,598.00,598.00,1
20260626,0026,598.40,598.50,598.40,598.50,4
20260626,0027,598.95,598.95,598.95,598.95,1
20260626,0028,599.00,599.50,599.00,599.50,5
20260626,0030,599.75,600.50,599.75,600.20,8
20260626,0031,599.20,599.20,599.05,599.05,16
20260626,0032,599.70,599.75,599.55,599.75,4
20260626,0035,599.65,599.65,599.65,599.65,2
20260626,0037,600.25,600.25,600.25,600.25,1
20260626,0038,600.05,600.05,600.05,600.05,10
20260626,0039,599.75,599.75,599.75,599.75,1
20260626,0041,599.30,599.30,599.30,599.30,2
20260626,0052,598.60,598.60,598.60,598.60,1
20260626,0053,598.70,598.70,598.70,598.70,1
20260626,0055,599.70,599.70,599.70,599.70,1
20260626,0102,598.70,598.70,598.70,598.70,1
20260626,0106,598.40,598.40,598.40,598.40,3
20260626,0108,598.30,598.30,598.30,598.30,1
20260626,0110,598.50,598.50,598.50,598.50,1
20260626,0111,598.25,598.25,598.25,598.25,2
20260626,0115,598.95,599.10,598.95,599.10,2
20260626,0120,600.25,600.25,600.25,600.25,1
20260626,0121,600.45,601.15,600.45,601.15,14
20260626,0122,601.45,601.50,601.45,601.50,4
20260626,0124,601.00,601.00,601.00,601.00,1
20260626,0126,601.90,602.10,601.75,601.75,6
20260626,0127,601.75,601.75,601.75,601.75,10
20260626,0128,601.00,601.00,601.00,601.00,1
20260626,0129,601.00,601.20,601.00,601.15,7
20260626,0130,601.15,601.15,601.15,601.15,3
20260626,0131,601.10,601.10,601.05,601.05,2
20260626,0132,600.85,601.15,600.85,600.95,6
20260626,0133,601.10,601.35,601.05,601.05,11
20260626,0135,600.85,600.85,600.75,600.75,2
20260626,0138,600.75,600.75,600.60,600.60,3
20260626,0139,600.70,600.75,600.70,600.75,2
20260626,0140,600.65,600.65,600.60,600.60,2
20260626,0144,601.10,601.10,601.10,601.10,1
20260626,0145,601.25,601.25,601.05,601.10,3
20260626,0146,601.60,601.60,601.45,601.45,3
20260626,0147,601.35,601.35,601.15,601.15,2
20260626,0148,601.30,601.30,601.30,601.30,1
20260626,0149,601.10,601.45,601.10,601.45,2
20260626,0150,601.00,601.25,601.00,601.25,3
20260626,0153,601.65,601.65,601.65,601.65,1
20260626,0154,601.80,601.80,601.80,601.80,1
20260626,0155,602.10,602.10,602.10,602.10,3
20260626,0156,602.20,602.40,602.10,602.25,15
20260626,0157,602.75,602.75,602.75,602.75,1
20260626,0159,602.70,602.70,602.70,602.70,1
20260626,0200,602.60,602.60,601.95,601.95,7
20260626,0201,602.00,602.00,601.90,601.90,16
20260626,0203,602.00,602.05,601.90,602.05,8
20260626,0204,601.75,601.75,601.60,601.60,7
20260626,0205,601.40,601.40,601.40,601.40,1
20260626,0210,600.90,600.90,600.90,600.90,1
20260626,0211,600.95,600.95,600.95,600.95,1
20260626,0213,601.35,601.40,601.30,601.40,3
20260626,0215,601.30,601.30,601.30,601.30,1
20260626,0217,601.60,601.60,601.60,601.60,1
20260626,0221,601.60,601.60,601.60,601.60,1
20260626,0223,601.90,601.90,601.90,601.90,1
20260626,0229,602.35,602.35,602.35,602.35,1
20260626,0233,602.50,602.50,602.50,602.50,1
20260626,0239,602.65,602.90,602.65,602.90,3
20260626,0241,603.00,603.45,603.00,603.40,5
20260626,0242,603.15,603.15,603.15,603.15,1
20260626,0243,603.25,603.25,603.25,603.25,1
20260626,0244,603.25,603.25,603.25,603.25,1
20260626,0246,603.15,603.40,603.15,603.15,4
20260626,0248,603.10,603.30,603.10,603.30,2
20260626,0249,602.90,602.90,602.90,602.90,1
20260626,0250,602.65,602.65,602.60,602.60,4
20260626,0256,602.40,602.40,602.40,602.40,1
20260626,0257,602.60,602.60,602.60,602.60,5
20260626,0300,603.10,603.65,603.10,603.65,2
20260626,0301,602.90,602.90,602.90,602.90,2
20260626,0302,602.90,602.95,602.90,602.95,2
20260626,0303,602.90,602.90,602.90,602.90,1
20260626,0304,603.00,603.00,603.00,603.00,1
20260626,0306,603.00,603.00,603.00,603.00,2
20260626,0307,603.45,603.45,603.45,603.45,1
20260626,0311,603.80,603.80,603.80,603.80,1
20260626,0312,604.20,604.25,604.20,604.25,2
20260626,0313,604.00,604.15,604.00,604.15,3
20260626,0316,604.00,604.00,604.00,604.00,1
20260626,0320,603.75,603.75,603.75,603.75,1
20260626,0321,603.90,603.90,603.75,603.75,6
20260626,0322,603.75,603.75,603.75,603.75,2
20260626,0323,603.95,603.95,603.95,603.95,1
20260626,0325,604.00,604.00,604.00,604.00,2
20260626,0326,604.10,604.10,604.10,604.10,1
20260626,0328,604.35,604.35,604.35,604.35,2
20260626,0329,604.25,604.25,604.25,604.25,3
20260626,0330,604.30,604.30,603.80,603.85,4
20260626,0332,604.35,604.35,604.35,604.35,1
20260626,0333,604.70,604.70,604.60,604.60,6
20260626,0334,604.60,604.60,604.50,604.50,3
20260626,0335,604.15,604.15,604.15,604.15,2
20260626,0337,604.15,604.15,604.15,604.15,4
20260626,0339,604.55,604.55,604.45,604.45,8
20260626,0340,604.40,604.45,604.40,604.45,4
20260626,0342,604.65,604.65,604.65,604.65,2
20260626,0345,604.60,604.60,604.60,604.60,3
20260626,0346,604.75,604.75,604.75,604.75,1
20260626,0347,604.80,604.80,604.80,604.80,2
20260626,0355,604.20,604.20,604.20,604.20,1
20260626,0356,604.30,604.30,604.30,604.30,3
20260626,0404,605.10,605.10,605.10,605.10,4
20260626,0405,605.25,605.40,605.25,605.40,28
20260626,0409,605.45,605.45,605.45,605.45,1
20260626,0412,605.55,605.55,605.55,605.55,1
20260626,0413,605.60,605.60,605.60,605.60,1
20260626,0419,605.65,605.65,605.60,605.60,2
20260626,0420,606.25,606.40,606.25,606.40,3
20260626,0421,606.50,606.70,606.35,606.60,31
20260626,0429,606.70,606.70,606.70,606.70,1
20260626,0430,606.70,606.70,606.70,606.70,1
20260626,0437,607.00,607.00,607.00,607.00,1
20260626,0438,607.05,607.05,607.05,607.05,1
20260626,0443,607.05,607.05,606.95,606.95,6
20260626,0444,606.95,606.95,606.95,606.95,3
20260626,0445,606.90,606.90,606.85,606.85,5
20260626,0447,606.75,606.80,606.75,606.80,4
20260626,0450,606.90,606.90,606.85,606.85,4
20260626,0452,607.05,607.05,607.05,607.05,1
20260626,0455,606.85,606.85,606.85,606.85,2
20260626,0457,606.75,606.75,606.65,606.65,6
20260626,0500,606.50,606.50,606.45,606.45,5
20260626,0501,606.50,606.55,606.35,606.35,12
20260626,0502,606.20,606.20,606.20,606.20,1
20260626,0506,606.70,606.75,606.70,606.70,7
20260626,0507,607.00,607.00,607.00,607.00,1
20260626,0510,607.40,607.40,607.40,607.40,1
20260626,0513,607.90,608.40,607.90,608.40,5
20260626,0514,608.40,608.40,607.90,607.90,12
20260626,0515,608.30,608.30,608.30,608.30,1
20260626,0516,608.30,608.40,608.20,608.35,33
20260626,0517,608.60,608.60,608.60,608.60,1
20260626,0519,608.45,608.45,608.45,608.45,1
20260626,0521,607.95,607.95,607.70,607.70,4
20260626,0528,608.60,608.60,608.60,608.60,1
20260626,0530,608.60,608.60,608.60,608.60,1
20260626,0532,609.35,609.35,609.35,609.35,1
20260626,0535,609.40,609.50,609.40,609.50,4
20260626,0536,610.00,610.00,610.00,610.00,2
20260626,0545,609.55,609.55,609.55,609.55,1
20260626,0548,609.55,609.65,609.55,609.65,2
20260626,0551,609.15,609.15,609.15,609.15,2
20260626,0552,609.00,609.00,609.00,609.00,3
20260626,0553,609.25,609.25,609.25,609.25,3
20260626,0556,609.70,609.85,609.70,609.85,11
20260626,0557,610.00,610.00,610.00,610.00,2
20260626,0558,610.05,610.05,609.80,609.80,10
20260626,0600,610.15,610.30,610.15,610.25,26
20260626,0601,610.45,610.50,610.45,610.50,11
20260626,0602,610.35,610.40,610.35,610.40,2
20260626,0603,610.40,610.65,610.40,610.65,5
20260626,0605,610.70,610.70,610.70,610.70,1
20260626,0606,610.85,610.85,610.85,610.85,1
20260626,0607,611.40,611.40,611.40,611.40,1
20260626,0609,611.80,611.80,611.80,611.80,2
20260626,0610,611.85,612.05,611.85,612.05,6
20260626,0611,612.40,612.50,612.40,612.50,2
20260626,0612,612.45,612.65,612.45,612.65,11
20260626,0613,612.50,612.50,612.50,612.50,1
20260626,0614,612.80,612.80,612.55,612.55,3
20260626,0615,611.90,611.90,611.90,611.90,4
20260626,0617,611.05,611.50,611.05,611.50,4
20260626,0621,611.35,611.35,611.30,611.30,3
20260626,0629,611.25,611.30,611.25,611.30,3
20260626,0630,611.35,611.35,611.35,611.35,1
20260626,0631,611.55,611.55,611.55,611.55,1
20260626,0633,611.75,611.75,611.75,611.75,1
20260626,0634,611.35,611.35,611.35,611.35,1
20260626,0640,610.85,610.85,610.85,610.85,1
20260626,0641,610.75,610.75,610.60,610.60,4
20260626,0642,610.65,610.75,610.65,610.70,4
20260626,0643,610.45,610.45,610.40,610.40,2
20260626,0644,610.25,610.25,610.25,610.25,1
20260626,0649,610.70,610.70,610.70,610.70,1
20260626,0650,610.50,610.50,610.50,610.50,2
20260626,0652,610.70,610.70,610.70,610.70,1
20260626,0654,610.55,610.55,610.55,610.55,8
20260626,0655,611.00,611.00,611.00,611.00,2
20260626,0658,611.25,611.25,611.25,611.25,1
20260626,0659,611.20,611.40,611.20,611.35,3
20260626,0700,611.95,611.95,611.95,611.95,1
20260626,0701,611.90,611.90,611.90,611.90,1
20260626,0703,612.25,612.25,612.25,612.25,2
20260626,0704,612.15,612.20,612.15,612.20,2
20260626,0705,612.80,612.85,612.80,612.85,7
20260626,0706,612.80,612.80,612.80,612.80,1
20260626,0707,612.75,612.75,612.75,612.75,6
20260626,0708,612.35,612.60,612.35,612.60,3
20260626,0709,612.40,612.40,612.40,612.40,3
20260626,0710,612.55,612.60,611.80,611.85,17
20260626,0711,611.85,611.85,611.45,611.45,6
20260626,0712,611.30,611.30,611.25,611.30,5
20260626,0713,611.30,611.60,611.30,611.55,7
20260626,0714,611.50,611.50,611.45,611.45,2
20260626,0715,611.45,611.85,611.45,611.85,5
20260626,0716,611.90,611.95,611.50,611.50,8
20260626,0718,611.50,611.60,611.50,611.50,7
20260626,0720,610.90,610.90,610.75,610.80,6
20260626,0721,610.95,611.00,610.95,611.00,2
20260626,0722,611.25,611.35,611.25,611.35,8
20260626,0724,611.70,611.75,611.65,611.65,7
20260626,0725,611.55,611.70,611.55,611.70,3
20260626,0727,611.90,611.90,611.70,611.80,3
20260626,0728,611.65,611.65,611.55,611.55,17
20260626,0730,612.05,612.05,612.05,612.05,2
20260626,0731,611.65,611.75,611.65,611.70,9
20260626,0732,611.55,611.55,611.55,611.55,1
20260626,0733,611.55,611.55,611.55,611.55,33
20260626,0734,611.55,611.55,611.55,611.55,5
20260626,0735,611.25,611.25,611.25,611.25,2
20260626,0736,611.40,611.70,611.40,611.70,10
20260626,0737,611.80,611.80,611.70,611.70,4
20260626,0741,611.30,611.30,611.30,611.30,1
20260626,0742,611.20,611.20,610.75,610.75,5
20260626,0743,610.65,610.65,610.60,610.60,2
20260626,0744,610.20,610.30,610.20,610.30,2
20260626,0746,610.25,610.50,610.25,610.50,6
20260626,0747,610.40,610.40,610.40,610.40,1
20260626,0749,610.20,610.50,610.20,610.50,2
20260626,0753,610.75,610.95,610.75,610.90,4
20260626,0754,610.95,610.95,610.95,610.95,1
20260626,0756,611.15,611.20,610.95,610.95,9
20260626,0757,610.90,610.90,610.80,610.80,12
20260626,0758,610.75,610.85,610.70,610.75,4
20260626,0759,610.80,610.80,610.70,610.70,4
20260626,0800,609.70,609.70,609.40,609.40,8
20260626,0801,609.45,609.75,609.40,609.75,30
20260626,0802,610.10,610.80,610.05,610.75,55
20260626,0803,610.75,611.10,610.65,610.85,60
20260626,0804,610.65,610.80,610.65,610.80,8
20260626,0805,610.60,610.60,610.60,610.60,2
20260626,0806,610.40,610.50,610.35,610.35,9
20260626,0807,610.00,610.00,610.00,610.00,1
20260626,0808,610.15,610.15,609.90,609.90,6
20260626,0809,609.70,609.70,609.70,609.70,2
20260626,0810,609.85,609.85,609.85,609.85,1
20260626,0811,610.20,610.20,610.20,610.20,4
20260626,0812,610.25,610.25,610.10,610.10,4
20260626,0813,610.55,610.55,610.40,610.40,7
20260626,0814,610.90,610.90,610.90,610.90,1
20260626,0815,611.05,611.05,611.05,611.05,1
20260626,0816,611.00,611.05,610.70,610.70,42
20260626,0817,610.50,610.90,610.50,610.90,2
20260626,0818,610.95,610.95,609.90,609.90,11
20260626,0819,610.30,610.30,609.75,610.05,108
20260626,0821,611.10,611.20,611.10,611.20,20
20260626,0822,611.30,611.45,611.30,611.45,21
20260626,0823,610.90,611.15,610.90,611.15,5
20260626,0824,610.80,610.80,610.80,610.80,3
20260626,0825,611.20,611.20,611.20,611.20,1
20260626,0826,611.15,611.15,610.75,610.75,13
20260626,0827,610.95,611.05,610.95,611.05,6
20260626,0828,611.55,611.55,611.00,611.00,5
20260626,0830,611.30,611.30,611.20,611.20,7
20260626,0831,611.00,611.00,610.80,610.80,11
20260626,0833,610.90,610.90,610.90,610.90,1
20260626,0834,610.30,610.30,610.05,610.15,15
20260626,0835,610.20,611.10,610.20,611.05,41
20260626,0837,610.55,610.55,610.55,610.55,1
20260626,0838,610.25,610.25,610.20,610.20,3
20260626,0839,609.85,610.00,609.80,609.95,7
20260626,0840,609.90,609.90,608.90,609.05,254
20260626,0841,609.10,609.90,609.10,609.90,7
20260626,0842,609.90,609.90,609.90,609.90,1
20260626,0843,610.80,610.95,610.80,610.95,4
20260626,0844,610.75,610.75,610.75,610.75,1
20260626,0845,610.75,610.75,610.75,610.75,1
20260626,0851,610.15,610.15,610.15,610.15,2
20260626,0852,610.10,610.10,610.10,610.10,2
20260626,0853,609.85,609.85,609.85,609.85,4
20260626,0854,610.00,610.00,609.95,610.00,3
20260626,0855,610.10,610.25,610.10,610.20,4
20260626,0856,610.35,611.45,610.35,611.45,12
20260626,0857,611.30,612.00,611.30,612.00,3
20260626,0858,611.60,611.60,611.60,611.60,1
20260626,0859,611.40,612.10,611.40,611.95,5
20260626,0900,612.20,612.75,612.20,612.40,4
20260626,0902,612.30,612.30,612.30,612.30,4
20260626,0903,612.80,613.00,612.80,613.00,4
20260626,0904,613.30,613.60,613.30,613.55,6
20260626,0905,613.40,613.40,613.40,613.40,1
20260626,0906,613.90,613.90,613.90,613.90,2
20260626,0907,614.20,614.50,614.20,614.25,6
20260626,0908,614.20,614.20,614.10,614.10,3
20260626,0909,614.15,614.15,614.15,614.15,1
20260626,0910,614.30,614.30,613.90,613.90,2
20260626,0911,613.85,613.95,613.85,613.95,10
20260626,0912,614.30,614.60,614.30,614.40,31
20260626,0913,614.30,614.55,614.30,614.45,3
20260626,0914,614.30,614.30,614.30,614.30,1
20260626,0915,613.95,614.20,613.95,614.20,5
20260626,0916,614.40,615.15,614.40,615.05,27
20260626,0917,614.40,614.50,614.20,614.25,8
20260626,0918,614.30,614.30,614.25,614.25,6
20260626,0919,614.55,614.55,614.15,614.15,15
20260626,0920,614.45,614.55,614.45,614.55,3
20260626,0921,614.60,615.20,614.40,615.10,11
20260626,0922,615.05,615.15,615.05,615.15,2
20260626,0923,615.00,615.00,614.85,614.85,2
20260626,0924,614.80,615.05,614.80,615.00,12
20260626,0925,615.50,615.50,615.50,615.50,3
20260626,0926,615.35,615.40,615.25,615.25,4
20260626,0927,614.80,614.80,614.75,614.75,2
20260626,0929,615.05,615.05,615.05,615.05,1
20260626,0930,615.05,615.05,614.80,614.85,8
20260626,0931,614.25,614.25,614.15,614.20,8
20260626,0932,614.65,614.65,614.65,614.65,1
20260626,0937,614.25,614.25,614.15,614.15,2
20260626,0938,614.20,614.20,614.20,614.20,1
20260626,0939,614.35,614.80,614.35,614.80,4
20260626,0940,615.15,615.15,614.80,614.80,5
20260626,0941,615.70,616.00,615.60,616.00,17
20260626,0942,616.15,618.05,616.15,617.85,20
20260626,0943,617.45,617.45,616.95,617.15,6
20260626,0946,616.15,616.15,616.05,616.05,3
20260626,0948,616.15,616.15,616.00,616.00,4
20260626,0949,616.00,616.00,615.90,615.90,8
20260626,0950,615.95,615.95,615.95,615.95,1
20260626,0951,616.55,616.60,616.50,616.50,10
20260626,0952,616.10,616.10,616.05,616.05,2
20260626,0953,615.85,615.85,615.85,615.85,2
20260626,0954,616.30,616.30,616.30,616.30,1
20260626,0955,616.15,616.45,616.15,616.30,5
20260626,0956,616.00,616.00,615.65,615.65,13
20260626,0958,615.80,615.80,615.45,615.45,4
20260626,0959,615.50,615.50,615.05,615.05,4
20260626,1000,615.05,615.15,614.90,614.90,6
20260626,1001,614.80,614.90,614.75,614.75,9
20260626,1002,614.75,614.75,614.35,614.35,22
20260626,1003,614.30,614.35,614.30,614.35,2
20260626,1004,614.20,614.20,613.65,613.65,4
20260626,1008,613.35,613.35,612.70,612.70,25
20260626,1009,612.75,613.00,612.70,613.00,6
20260626,1010,613.00,613.00,613.00,613.00,1
20260626,1011,613.00,613.00,613.00,613.00,3
20260626,1012,613.00,613.00,612.50,612.50,7
20260626,1013,612.60,612.85,612.50,612.85,5
20260626,1014,612.60,612.60,612.60,612.60,1
20260626,1015,612.30,612.35,612.30,612.30,5
20260626,1016,612.30,612.50,612.30,612.50,10
20260626,1017,613.35,613.35,613.35,613.35,1
20260626,1018,613.45,613.45,612.95,612.95,3
20260626,1020,613.10,613.15,613.10,613.15,10
20260626,1021,613.15,613.20,613.05,613.05,11
20260626,1022,613.15,613.35,613.15,613.35,4
20260626,1023,613.20,613.40,613.20,613.35,5
20260626,1024,613.30,613.30,613.20,613.20,7
20260626,1025,613.20,613.20,613.15,613.20,7
20260626,1027,613.20,613.20,613.20,613.20,1
20260626,1028,612.90,613.25,612.90,613.25,2
20260626,1030,613.90,613.90,613.90,613.90,1
20260626,1031,613.80,613.80,613.60,613.60,5
20260626,1033,613.10,613.10,613.10,613.10,1
20260626,1034,613.15,613.35,613.15,613.35,19
20260626,1035,614.00,614.00,614.00,614.00,1
20260626,1036,614.20,614.40,614.20,614.40,2
20260626,1037,614.90,615.20,614.90,615.20,3
20260626,1038,615.25,615.30,615.25,615.30,10
20260626,1039,615.40,615.40,615.40,615.40,1
20260626,1041,615.20,615.20,615.10,615.10,2
20260626,1044,615.60,615.65,615.30,615.65,42
20260626,1045,615.40,615.40,614.85,614.85,8
20260626,1046,614.70,614.70,614.65,614.65,6
20260626,1047,614.75,614.75,614.75,614.75,1
20260626,1048,614.80,614.80,614.75,614.75,6
20260626,1050,615.20,615.40,615.20,615.35,7
20260626,1051,614.75,614.80,614.20,614.20,19
20260626,1053,613.90,614.65,613.90,614.65,16
20260626,1054,614.50,614.50,614.50,614.50,2
20260626,1056,614.70,614.70,614.70,614.70,1
20260626,1057,614.95,614.95,614.95,614.95,1
20260626,1059,614.35,614.35,614.35,614.35,4
20260626,1100,614.55,614.55,614.55,614.55,4
20260626,1101,614.90,614.90,614.90,614.90,2
20260626,1103,614.95,615.30,614.95,615.30,2
20260626,1105,615.15,615.15,615.15,615.15,1
20260626,1110,614.95,614.95,614.95,614.95,1
20260626,1112,615.05,615.05,615.05,615.05,1
20260626,1115,615.00,615.00,614.95,614.95,2
20260626,1120,614.95,614.95,614.55,614.55,7
20260626,1122,614.30,614.30,614.30,614.30,1
20260626,1123,614.10,614.10,614.10,614.10,1
20260626,1125,614.15,614.15,614.15,614.15,1
20260626,1129,614.35,614.35,614.35,614.35,2
20260626,1130,614.55,614.55,614.40,614.40,2
20260626,1136,614.70,614.80,614.70,614.80,4
20260626,1137,614.95,614.95,614.95,614.95,1
20260626,1141,614.60,614.60,614.60,614.60,1
20260626,1144,614.40,614.40,614.30,614.30,2
20260626,1145,614.00,614.00,613.95,613.95,10
20260626,1146,613.95,613.95,613.75,613.75,5
20260626,1147,613.80,613.80,613.80,613.80,1
20260626,1148,613.65,613.65,613.65,613.65,1
20260626,1149,614.00,614.20,614.00,614.20,2
20260626,1150,614.30,614.40,614.30,614.40,2
20260626,1151,614.45,614.50,614.45,614.50,3
20260626,1152,613.75,613.80,613.75,613.80,2
20260626,1153,614.25,614.25,614.25,614.25,2
20260626,1154,614.20,614.20,614.20,614.20,1
20260626,1155,614.55,614.55,614.55,614.55,1
20260626,1156,614.30,614.30,614.30,614.30,1
20260626,1157,614.25,614.25,614.25,614.25,1
20260626,1158,614.25,614.25,614.15,614.15,2
20260626,1159,614.25,614.60,613.95,614.40,81
20260626,1200,614.50,614.55,614.50,614.55,6
20260626,1201,614.70,614.80,614.70,614.80,3
20260626,1202,614.85,614.90,614.85,614.90,3
20260626,1204,614.90,614.90,614.90,614.90,1
20260626,1205,615.05,615.05,615.05,615.05,1
20260626,1207,614.95,615.10,614.95,615.10,7
20260626,1208,615.00,615.00,615.00,615.00,1
20260626,1209,615.10,615.10,615.10,615.10,14
20260626,1210,615.00,615.05,614.95,615.05,10
20260626,1211,614.90,614.90,614.80,614.80,2
20260626,1215,614.45,614.45,614.40,614.40,2
20260626,1216,614.45,614.45,614.45,614.45,1
20260626,1219,614.60,614.60,614.60,614.60,1
20260626,1220,614.70,614.70,614.70,614.70,1
20260626,1225,614.65,614.65,614.65,614.65,1
20260626,1226,614.25,614.35,614.25,614.35,2
20260626,1230,614.35,614.40,614.35,614.40,2
20260626,1235,614.05,614.05,614.05,614.05,1
20260626,1238,613.75,613.80,613.75,613.80,2
20260626,1240,613.85,613.85,613.85,613.85,1
20260626,1243,614.00,614.00,614.00,614.00,1
20260626,1245,614.10,614.10,614.10,614.10,1
20260626,1247,613.90,613.90,613.85,613.90,14
20260626,1248,613.85,613.85,613.70,613.70,8
20260626,1249,613.60,613.60,613.60,613.60,5
20260626,1254,613.55,613.60,613.55,613.60,4
20260626,1300,613.05,613.05,612.60,612.60,41
20260626,1301,613.10,613.10,613.10,613.10,1
20260626,1304,613.30,613.30,613.30,613.30,10
20260626,1312,613.40,613.40,613.40,613.40,2
20260626,1313,613.20,613.20,613.20,613.20,1
20260626,1314,613.30,613.30,613.30,613.30,3
20260626,1315,613.30,613.30,613.30,613.30,5
20260626,1317,612.80,612.80,612.80,612.80,1
20260626,1320,612.75,612.75,612.75,612.75,1
20260626,1321,612.70,612.70,612.70,612.70,3
20260626,1322,612.80,612.80,612.70,612.70,3
20260626,1330,612.70,612.70,612.70,612.70,2
20260626,1336,612.40,612.40,612.05,612.20,39
20260626,1337,612.15,612.20,612.15,612.20,3
20260626,1343,612.45,612.45,612.45,612.45,2
20260626,1345,612.45,612.45,612.35,612.35,3
20260626,1348,612.00,612.00,611.70,611.70,22
20260626,1401,612.00,612.00,612.00,612.00,3
20260626,1404,611.60,611.60,611.60,611.60,1
20260626,1407,611.75,611.75,611.60,611.60,4
20260626,1413,612.15,612.15,612.15,612.15,2
20260626,1415,612.25,612.25,612.25,612.25,1
20260626,1419,612.40,612.40,612.40,612.40,2
20260626,1423,612.10,612.10,611.80,612.10,45
20260626,1431,611.95,611.95,611.30,611.30,61
20260626,1435,611.95,611.95,611.95,611.95,2
20260626,1436,612.10,612.10,612.10,612.10,1
20260626,1437,611.80,611.80,611.80,611.80,1
20260626,1439,611.75,611.80,611.75,611.80,6
20260626,1440,611.90,611.90,611.90,611.90,1
20260626,1442,612.30,612.30,612.30,612.30,2
20260626,1453,612.55,612.55,612.55,612.55,1
20260626,1456,612.70,612.70,612.70,612.70,2
20260626,1458,612.70,612.85,612.65,612.85,12
20260626,1459,612.85,612.90,612.40,612.45,16
20260626,1513,612.10,612.10,612.10,612.10,5
20260626,1522,612.45,612.45,612.45,612.45,1
20260626,1523,612.45,612.45,612.45,612.45,1
20260626,1524,612.45,612.45,612.45,612.45,4
20260626,1530,612.60,612.60,612.45,612.45,2
20260626,1549,612.60,612.60,612.60,612.60,2
20260626,1556,613.05,613.60,613.05,613.60,12
20260626,1557,613.70,613.75,613.70,613.75,5
20260628,1700,612.10,612.75,612.00,612.40,10
20260628,1702,613.25,613.25,613.25,613.25,1
20260628,1715,613.55,613.55,613.55,613.55,1
20260628,1722,613.30,613.30,613.30,613.30,1
20260628,1724,613.15,613.15,613.15,613.15,1
20260628,1727,613.25,613.25,613.25,613.25,2
20260628,1729,613.20,613.20,613.20,613.20,1
20260628,1741,613.05,613.05,613.00,613.00,2
20260628,1743,613.20,613.20,613.20,613.20,1
20260628,1802,613.65,613.65,613.65,613.65,1
20260628,1818,613.25,613.25,613.25,613.25,3
20260628,1823,613.10,613.15,613.10,613.15,2
20260628,1843,613.20,613.20,613.20,613.20,1
20260628,1857,613.10,613.10,613.10,613.10,1
20260628,1902,611.75,611.75,611.75,611.75,3
20260628,1903,611.70,611.70,611.70,611.70,1
20260628,1911,611.85,611.85,611.75,611.75,3
20260628,1931,610.40,610.40,610.40,610.40,1
20260628,1934,610.20,610.20,610.20,610.20,1
20260628,1951,611.00,611.00,611.00,611.00,1
20260628,1957,611.35,611.35,611.35,611.35,1
20260628,2002,609.65,609.65,609.50,609.50,2
20260628,2005,610.55,610.55,610.55,610.55,1
20260628,2053,609.10,609.10,609.10,609.10,1
20260628,2109,609.90,609.90,609.90,609.90,1
20260628,2119,611.45,611.45,611.45,611.45,1
20260628,2206,612.85,612.85,612.85,612.85,3
20260628,2207,612.60,612.60,612.60,612.60,2
20260628,2208,612.95,612.95,612.95,612.95,3
20260628,2214,614.20,614.20,614.20,614.20,8
20260628,2226,614.20,614.20,614.20,614.20,2
20260628,2359,612.15,612.15,612.15,612.15,2
20260629,0000,612.05,612.05,612.05,612.05,3
20260629,0044,613.70,613.70,613.70,613.70,1
20260629,0045,614.10,614.10,614.10,614.10,1
20260629,0049,613.90,613.90,613.90,613.90,1
20260629,0052,614.95,615.05,614.95,615.05,10
20260629,0053,615.00,615.15,615.00,615.15,11
20260629,0054,615.60,615.60,615.60,615.60,10
20260629,0055,615.40,615.40,615.40,615.40,1
20260629,0125,616.05,616.05,616.05,616.05,1
20260629,0138,616.35,616.35,616.35,616.35,1
20260629,0149,617.50,617.50,617.50,617.50,1
20260629,0214,615.10,615.10,615.10,615.10,1
20260629,0216,615.50,615.50,615.50,615.50,1
20260629,0219,615.15,615.15,615.15,615.15,2
20260629,0236,615.15,615.20,615.15,615.20,3
20260629,0246,614.60,614.70,614.60,614.70,2
20260629,0247,614.50,614.50,614.50,614.50,1
20260629,0248,614.40,614.40,614.35,614.35,2
20260629,0249,614.50,614.50,614.45,614.50,3
20260629,0257,613.85,613.85,613.85,613.85,4
20260629,0302,612.75,612.75,612.40,612.65,43
20260629,0303,612.75,612.85,612.75,612.85,10
20260629,0307,613.30,613.35,613.30,613.35,10
20260629,0311,612.90,613.00,612.90,613.00,10
20260629,0316,612.90,612.90,612.90,612.90,1
20260629,0319,612.90,612.90,612.90,612.90,4
20260629,0334,613.00,613.00,613.00,613.00,2
20260629,0335,612.60,612.60,612.60,612.60,2
20260629,0403,611.85,611.85,611.85,611.85,1
20260629,0442,611.20,611.20,611.20,611.20,1
20260629,0444,611.35,611.35,611.35,611.35,1
20260629,0500,611.75,611.75,611.75,611.75,2
20260629,0501,611.30,611.30,611.30,611.30,1
20260629,0505,611.65,611.65,611.55,611.55,10
20260629,0507,611.95,611.95,611.95,611.95,1
20260629,0518,610.90,610.90,610.85,610.85,3
20260629,0532,611.40,611.40,611.40,611.40,1
20260629,0537,611.50,611.50,611.50,611.50,10
20260629,0543,611.80,611.80,611.80,611.80,1
20260629,0631,612.10,612.10,612.10,612.10,2
20260629,0647,612.50,612.50,612.45,612.45,7
20260629,0657,613.95,613.95,613.95,613.95,1
20260629,0701,613.55,613.55,613.55,613.55,10
20260629,0702,613.50,613.50,613.50,613.50,1
20260629,0730,612.85,612.85,612.85,612.85,2
20260629,0734,612.90,612.90,612.90,612.90,1
20260629,0757,612.40,612.40,612.40,612.40,2
20260629,0758,612.30,612.30,612.30,612.30,1
20260629,0800,611.85,611.85,611.85,611.85,1
20260629,0829,610.50,610.50,610.50,610.50,1
20260629,0830,610.80,610.80,610.80,610.80,1
20260629,0833,610.65,610.65,610.50,610.50,4
20260629,0834,610.15,610.15,610.15,610.15,1
20260629,0836,610.10,610.10,610.10,610.10,1
20260629,0837,610.05,610.05,609.70,609.70,5
20260629,0838,609.75,609.95,609.65,609.65,4
20260629,0841,609.30,609.30,609.30,609.30,1
20260629,0845,609.45,609.70,609.45,609.50,31
20260629,0846,609.00,609.00,609.00,609.00,5
20260629,0847,608.85,608.85,608.85,608.85,1
20260629,0848,608.60,608.60,608.60,608.60,2
20260629,0850,608.20,608.20,608.20,608.20,1
20260629,0859,608.40,608.55,608.40,608.55,14
20260629,0901,608.40,608.45,608.40,608.45,6
20260629,0903,608.00,608.20,607.95,608.20,6
20260629,0904,608.10,608.10,608.10,608.10,1
20260629,0906,607.90,607.90,607.90,607.90,1
20260629,0909,607.90,607.90,607.85,607.85,7
20260629,0910,608.10,608.10,608.10,608.10,7
20260629,0913,607.50,607.50,607.50,607.50,4
20260629,0914,607.90,607.90,607.80,607.80,7
20260629,0915,607.45,607.50,607.45,607.50,4
20260629,0920,608.55,608.55,608.45,608.45,10
20260629,0923,608.90,608.90,608.90,608.90,1
20260629,0924,609.00,609.00,609.00,609.00,2
20260629,0925,609.75,609.75,609.70,609.70,4
20260629,0926,609.80,609.80,609.80,609.80,1
20260629,0928,610.05,610.05,609.80,609.80,18
20260629,0931,609.90,610.05,609.90,610.05,3
20260629,0935,609.85,609.85,609.85,609.85,3
20260629,0938,609.00,609.00,609.00,609.00,2
20260629,0939,609.05,609.05,609.05,609.05,3
20260629,0948,608.10,608.10,608.10,608.10,1
20260629,0953,608.75,608.75,608.75,608.75,1
20260629,1000,608.30,608.30,608.20,608.30,5
20260629,1001,608.25,608.25,608.25,608.25,2
20260629,1003,607.75,607.80,607.75,607.80,4
20260629,1005,607.75,608.15,607.75,608.05,16
20260629,1006,608.05,608.05,608.00,608.00,5
20260629,1008,607.85,607.85,607.85,607.85,7
20260629,1009,607.85,607.85,607.75,607.85,14
20260629,1010,607.95,607.95,607.85,607.85,4
20260629,1011,607.85,607.85,607.85,607.85,5
20260629,1013,607.25,607.25,607.25,607.25,8
20260629,1014,607.30,607.35,607.25,607.25,41
20260629,1015,607.25,607.50,607.15,607.25,106
20260629,1016,607.25,607.40,607.25,607.25,40
20260629,1021,607.70,607.70,607.65,607.65,7
20260629,1022,607.80,607.80,607.70,607.70,6
20260629,1023,607.35,607.35,607.25,607.25,40
20260629,1024,607.60,607.70,607.60,607.70,5
20260629,1026,607.80,607.80,607.80,607.80,4
20260629,1028,607.90,607.95,607.90,607.95,4
20260629,1030,608.50,608.60,608.40,608.50,21
20260629,1033,608.85,608.85,608.85,608.85,4
20260629,1034,608.90,608.90,608.90,608.90,5
20260629,1035,608.95,608.95,608.95,608.95,2
20260629,1039,609.05,609.50,609.05,609.50,14
20260629,1040,609.40,609.50,609.40,609.50,12
20260629,1041,609.05,609.05,609.05,609.05,1
20260629,1050,609.50,609.50,609.50,609.50,1
20260629,1053,610.00,610.00,610.00,610.00,4
20260629,1056,610.25,610.25,610.25,610.25,1
20260629,1100,609.75,609.75,609.75,609.75,1
20260629,1101,610.00,610.10,610.00,610.00,18
20260629,1102,610.00,610.05,610.00,610.05,4
20260629,1103,610.35,610.35,610.35,610.35,1
20260629,1119,610.50,610.50,610.50,610.50,11
20260629,1136,610.25,610.25,610.15,610.15,10
20260629,1137,610.25,610.25,610.25,610.25,4
20260629,1138,610.25,610.25,610.25,610.25,7
20260629,1139,610.30,610.50,610.30,610.50,15
20260629,1141,610.65,610.65,610.65,610.65,1
20260629,1142,610.55,610.55,610.45,610.45,2
20260629,1143,610.60,610.60,610.60,610.60,3
20260629,1144,610.50,610.50,610.50,610.50,4
20260629,1145,610.55,610.60,610.50,610.50,4
20260629,1146,610.40,610.40,610.35,610.35,6
20260629,1147,610.40,610.40,610.40,610.40,1
20260629,1156,610.50,610.50,610.50,610.50,1
20260629,1157,610.35,610.35,610.35,610.35,1
20260629,1158,610.40,610.40,610.40,610.40,6
20260629,1159,609.95,609.95,609.55,609.75,4
20260629,1200,609.55,609.55,609.55,609.55,1
20260629,1204,610.05,610.20,610.00,610.10,13
20260629,1208,610.20,610.20,610.20,610.20,3
20260629,1213,610.20,610.20,610.10,610.10,9
20260629,1230,610.20,610.20,610.20,610.20,3
20260629,1237,610.10,610.10,610.10,610.10,3
20260629,1238,610.15,610.15,610.15,610.15,1
20260629,1240,610.10,610.10,610.10,610.10,1
20260629,1242,610.10,610.10,610.10,610.10,1
20260629,1243,610.10,610.10,610.10,610.10,4
20260629,1244,610.10,610.10,610.10,610.10,1
20260629,1245,610.20,610.20,610.15,610.15,4
20260629,1247,610.10,610.10,610.10,610.10,1
20260629,1249,610.10,610.10,610.10,610.10,2
20260629,1252,610.10,610.30,610.10,610.25,4
20260629,1253,610.30,610.30,610.30,610.30,2
20260629,1301,610.85,610.85,610.85,610.85,1
20260629,1304,610.85,610.85,610.85,610.85,15
20260629,1320,610.90,610.90,610.90,610.90,1
20260629,1323,611.00,611.00,611.00,611.00,1
20260629,1329,610.75,610.75,610.75,610.75,1
20260629,1330,610.65,610.65,610.65,610.65,3
20260629,1333,610.60,610.60,610.55,610.55,18
20260629,1334,610.75,610.75,610.75,610.75,3
20260629,1345,611.40,611.40,611.40,611.40,1
20260629,1348,611.05,611.05,611.05,611.05,1
20260629,1349,611.25,611.25,611.25,611.25,2
20260629,1350,611.15,611.15,611.15,611.15,1
20260629,1402,610.90,610.90,610.90,610.90,1
20260629,1406,610.75,610.75,610.75,610.75,4
20260629,1416,610.75,610.75,610.75,610.75,2
20260629,1418,610.65,610.65,610.60,610.60,3
20260629,1421,610.75,610.75,610.75,610.75,5
20260629,1423,611.00,611.00,610.95,610.95,5
20260629,1426,611.00,611.00,611.00,611.00,1
20260629,1430,611.15,611.15,611.10,611.10,2
20260629,1434,610.80,610.80,610.75,610.75,14
20260629,1436,610.90,610.90,610.85,610.85,5
20260629,1438,610.80,610.80,610.80,610.80,2
20260629,1441,610.65,610.65,610.65,610.65,3
20260629,1449,610.60,610.60,610.60,610.60,13
20260629,1450,610.60,610.60,610.60,610.60,2
20260629,1453,610.50,610.50,610.50,610.50,1
20260629,1458,610.55,610.55,610.55,610.55,1
20260629,1510,610.80,610.80,610.80,610.80,1
20260629,1530,610.65,610.65,610.65,610.65,1
20260629,1701,611.25,611.25,611.25,611.25,1
20260629,1956,609.50,609.50,609.50,609.50,1
20260629,2002,607.50,607.50,607.50,607.50,8
20260629,2003,607.00,607.00,607.00,607.00,8
20260629,2007,605.00,605.00,605.00,605.00,8
20260629,2322,612.45,612.45,612.45,612.45,1
20260630,0140,618.20,618.20,618.20,618.20,2
20260630,0334,618.85,618.85,618.85,618.85,2
20260630,0545,617.65,617.65,617.65,617.65,1
20260630,0605,618.45,618.45,618.35,618.35,13
20260630,0622,618.60,618.60,618.60,618.60,3
20260630,0623,618.50,618.50,618.50,618.50,3
20260630,0640,619.20,619.20,619.20,619.20,1
20260630,0641,619.10,619.10,619.10,619.10,1
20260630,0648,619.20,619.20,619.20,619.20,1
20260630,0735,619.65,619.75,619.65,619.75,9
20260630,0736,619.85,619.85,619.65,619.65,9
20260630,0737,619.75,619.80,619.75,619.80,4
20260630,0744,620.40,620.40,620.35,620.40,6
20260630,0819,619.85,619.90,619.85,619.90,5
20260630,0820,619.65,619.70,619.65,619.70,2
20260630,0824,618.50,618.50,618.50,618.50,12
20260630,0826,618.50,618.60,618.50,618.60,13
20260630,0827,618.50,618.50,618.50,618.50,6
20260630,0836,618.25,618.35,618.25,618.35,7
20260630,0859,618.20,618.35,618.20,618.35,10
20260630,0905,619.35,619.35,619.35,619.35,1
20260630,0909,621.65,622.00,621.50,621.80,37
20260630,0910,621.85,621.85,621.85,621.85,1
20260630,0913,621.25,621.25,621.25,621.25,1
20260630,0919,621.50,621.50,621.50,621.50,1
20260630,0922,623.75,624.75,623.75,624.30,42
20260630,0932,625.20,625.20,625.20,625.20,2
20260630,1000,620.95,620.95,620.95,620.95,1
20260630,1021,620.05,620.05,620.05,620.05,3
20260630,1030,620.50,620.50,620.50,620.50,4
20260630,1031,621.00,621.00,621.00,621.00,5
20260630,1033,621.20,621.20,621.20,621.20,6
20260630,1034,621.20,621.20,621.20,621.20,2
20260630,1128,620.80,620.80,620.70,620.70,3
20260630,1159,619.35,619.35,619.00,619.25,4
20260630,1201,618.70,618.70,618.70,618.70,2
20260630,1209,618.35,618.35,618.35,618.35,1
20260630,1234,618.75,619.05,618.75,619.05,18
20260630,1235,619.00,619.00,619.00,619.00,20
20260630,1236,618.80,618.80,618.80,618.80,4
20260630,1237,618.80,619.00,618.80,619.00,6
20260630,1239,619.30,619.30,619.30,619.30,5
20260630,1241,619.30,619.30,619.30,619.30,2
20260630,1242,619.60,619.70,619.60,619.70,2
20260630,1256,619.70,619.70,619.65,619.70,5
20260630,1311,619.55,619.55,619.55,619.55,5
20260630,1418,620.10,620.10,620.10,620.10,1
20260630,1422,619.70,619.70,619.70,619.70,2
20260630,1425,619.60,619.75,619.60,619.75,7
20260630,1441,619.30,619.55,619.30,619.55,12
20260630,1502,619.20,619.20,619.20,619.20,1
20260630,1506,619.20,619.20,619.20,619.20,1
20260630,1700,619.40,619.40,619.40,619.40,4
20260630,1703,619.30,619.35,619.30,619.35,9
20260630,1704,619.60,619.60,619.60,619.60,2
20260630,2056,611.35,611.35,611.35,611.35,1
20260630,2125,609.65,609.65,609.65,609.65,1
20260630,2225,608.50,608.70,608.40,608.70,7
20260630,2234,608.50,608.50,608.50,608.50,1
20260630,2340,608.05,608.05,608.05,608.05,1
20260701,0144,608.75,608.75,608.75,608.75,1
20260701,0148,608.65,608.65,608.65,608.65,1
20260701,0235,609.80,609.80,609.80,609.80,2
20260701,0236,610.15,610.15,610.15,610.15,2
20260701,0237,610.30,610.30,610.30,610.30,2
20260701,0238,610.60,610.60,610.60,610.60,2
20260701,0607,607.15,607.15,607.15,607.15,2
20260701,0713,608.70,608.70,608.55,608.55,11
20260701,0750,608.25,608.35,608.25,608.35,2
20260701,0751,608.35,608.35,608.35,608.35,1
20260701,0808,608.80,608.80,608.80,608.80,12
20260701,0810,608.00,608.00,608.00,608.00,8
20260701,0826,609.50,609.75,609.50,609.75,20
20260701,0843,614.50,614.50,614.50,614.50,1
20260701,0951,614.20,614.20,614.20,614.20,6
20260701,1147,613.15,613.15,613.15,613.15,2
20260701,1149,612.95,612.95,612.95,612.95,2
20260701,1151,612.95,613.00,612.95,613.00,3
20260701,1155,612.75,612.75,612.75,612.75,4
20260701,1159,612.35,612.35,612.35,612.35,0
20260701,1203,612.00,612.00,612.00,612.00,8
20260701,1310,611.85,611.85,611.85,611.85,7
20260701,1353,611.00,611.00,611.00,611.00,2
20260701,1440,611.55,611.55,611.55,611.55,1
20260701,1505,610.00,610.00,610.00,610.00,8
20260701,1530,610.25,610.25,610.25,610.25,2
20260701,1750,610.40,610.40,610.35,610.35,2
20260701,2046,612.30,612.30,612.30,612.30,2