Date,Time,Open,High,Low,Close,Volume
20260714,0856,17.95,17.95,17.95,17.95,3
20260714,0859,17.95,17.95,17.95,17.95,1
20260714,0902,17.95,17.95,17.95,17.95,83
20260714,0903,18.00,18.00,18.00,18.00,6
20260714,0904,18.00,18.00,18.00,18.00,3
20260714,0906,18.00,18.00,18.00,18.00,15
20260714,0907,18.00,18.00,18.00,18.00,27
20260714,0908,18.00,18.00,18.00,18.00,9
20260714,0909,18.00,18.00,18.00,18.00,1
20260714,0911,18.00,18.05,18.00,18.05,10
20260714,0912,18.00,18.00,18.00,18.00,11
20260714,0913,18.00,18.00,18.00,18.00,8
20260714,0914,18.00,18.00,18.00,18.00,2
20260714,0915,18.00,18.05,18.00,18.05,12
20260714,0916,18.10,18.15,18.10,18.15,21
20260714,0917,18.15,18.15,18.15,18.15,1
20260714,0918,18.10,18.10,18.10,18.10,3
20260714,0919,18.05,18.05,18.05,18.05,22
20260714,0920,18.05,18.05,18.05,18.05,2
20260714,0922,18.00,18.00,18.00,18.00,2
20260714,0925,18.00,18.00,18.00,18.00,4
20260714,0926,18.05,18.05,17.95,17.95,11
20260714,0928,18.00,18.00,18.00,18.00,5
20260714,0929,18.05,18.05,18.00,18.00,30
20260714,0930,18.05,18.05,18.00,18.00,70
20260714,0932,18.00,18.00,17.95,17.95,53
20260714,0933,17.95,17.95,17.95,17.95,18
20260714,0934,17.95,17.95,17.75,17.90,254
20260714,0935,17.90,17.90,17.90,17.90,7
20260714,0936,17.85,17.85,17.85,17.85,131
20260714,0940,17.85,17.85,17.85,17.85,8
20260714,0942,17.85,17.90,17.80,17.80,77
20260714,0943,17.85,17.85,17.85,17.85,20
20260714,0944,17.80,17.80,17.80,17.80,1
20260714,0945,17.80,17.80,17.80,17.80,1
20260714,0946,17.85,17.95,17.85,17.95,20
20260714,0948,17.90,17.90,17.90,17.90,14
20260714,0949,17.90,17.90,17.90,17.90,3
20260714,0950,17.95,17.95,17.95,17.95,1
20260714,0951,17.90,17.90,17.90,17.90,2
20260714,0952,17.90,17.90,17.90,17.90,5
20260714,0954,17.85,17.85,17.85,17.85,11
20260714,0959,17.85,17.85,17.85,17.85,1
20260714,1004,17.80,17.80,17.65,17.70,80
20260714,1005,17.75,17.75,17.70,17.70,171
20260714,1007,17.70,17.70,17.65,17.65,9
20260714,1008,17.60,17.60,17.60,17.60,36
20260714,1009,17.60,17.60,17.60,17.60,1
20260714,1010,17.60,17.60,17.60,17.60,6
20260714,1016,17.65,17.65,17.60,17.65,112
20260714,1018,17.70,17.70,17.70,17.70,47
20260714,1019,17.70,17.70,17.70,17.70,37
20260714,1020,17.70,17.70,17.70,17.70,7
20260714,1025,17.75,17.75,17.75,17.75,8
20260714,1028,17.70,17.70,17.70,17.70,11
20260714,1029,17.70,17.70,17.65,17.65,6
20260714,1031,17.65,17.65,17.60,17.60,25
20260714,1032,17.60,17.60,17.60,17.60,29
20260714,1033,17.60,17.65,17.60,17.65,19
20260714,1034,17.70,17.70,17.70,17.70,1
20260714,1035,17.75,17.75,17.75,17.75,31
20260714,1038,17.70,17.70,17.70,17.70,1
20260714,1040,17.75,17.75,17.75,17.75,2
20260714,1041,17.85,17.85,17.85,17.85,100
20260714,1044,17.75,17.75,17.75,17.75,1
20260714,1046,17.80,17.80,17.80,17.80,3
20260714,1047,17.75,17.75,17.75,17.75,4
20260714,1049,17.75,17.75,17.75,17.75,2
20260714,1052,17.85,17.85,17.85,17.85,6
20260714,1057,17.90,17.90,17.90,17.90,1
20260714,1058,17.95,17.95,17.95,17.95,2
20260714,1059,17.95,17.95,17.90,17.90,12
20260714,1106,17.95,17.95,17.95,17.95,11
20260714,1109,17.95,17.95,17.95,17.95,28
20260714,1110,17.90,17.90,17.90,17.90,17
20260714,1111,17.95,17.95,17.95,17.95,9
20260714,1113,17.90,17.90,17.90,17.90,3
20260714,1120,17.95,17.95,17.95,17.95,14
20260714,1121,17.95,17.95,17.95,17.95,1
20260714,1122,17.95,17.95,17.95,17.95,8
20260714,1124,17.95,17.95,17.95,17.95,10
20260714,1127,17.90,17.90,17.90,17.90,1
20260714,1130,17.90,17.90,17.90,17.90,14
20260714,1137,17.65,17.65,17.65,17.65,0
20260714,1152,17.85,17.85,17.85,17.85,20
20260714,1153,17.85,17.85,17.85,17.85,8
20260714,1155,17.85,17.85,17.85,17.85,5
20260714,1157,17.85,17.85,17.85,17.85,5
20260714,1201,17.80,17.80,17.80,17.80,23
20260714,1203,17.75,17.75,17.75,17.75,1
20260714,1301,17.90,17.90,17.90,17.90,24
20260714,1303,17.90,17.90,17.90,17.90,13
20260714,1308,17.85,17.85,17.85,17.85,70
20260714,1330,17.80,17.80,17.75,17.75,9
20260714,1337,17.80,17.80,17.80,17.80,27
20260714,1339,17.80,17.80,17.80,17.80,4
20260714,1341,17.85,17.85,17.85,17.85,5
20260714,1405,17.85,17.85,17.85,17.85,1
20260714,1429,17.85,17.85,17.80,17.80,108
20260714,1430,17.85,17.85,17.80,17.80,112
20260714,1431,17.75,17.75,17.75,17.75,1
20260714,1433,17.75,17.75,17.75,17.75,19
20260714,1436,17.75,17.75,17.75,17.75,1
20260714,1437,17.75,17.75,17.75,17.75,1
20260714,1438,17.75,17.75,17.75,17.75,206
20260714,1439,17.80,17.80,17.70,17.70,26
20260714,1440,17.70,17.70,17.70,17.70,42
20260714,1441,17.65,17.65,17.65,17.65,1
20260714,1442,17.65,17.65,17.65,17.65,108
20260714,1443,17.65,17.65,17.65,17.65,102
20260714,1444,17.60,17.60,17.60,17.60,1
20260714,1446,17.60,17.60,17.60,17.60,1
20260714,1447,17.60,17.60,17.60,17.60,41
20260714,1448,17.60,17.60,17.60,17.60,2
20260714,1449,17.60,17.60,17.60,17.60,2
20260714,1450,17.60,17.60,17.60,17.60,1
20260714,1451,17.60,17.60,17.60,17.60,2
20260714,1452,17.60,17.60,17.60,17.60,1
20260714,1453,17.60,17.60,17.60,17.60,2
20260714,1454,17.60,17.60,17.60,17.60,1
20260714,1455,17.60,17.60,17.60,17.60,2
20260714,1456,17.60,17.60,17.60,17.60,4
20260714,1457,17.60,17.60,17.60,17.60,18
20260714,1458,17.55,17.60,17.55,17.60,35
20260714,1459,17.60,17.70,17.60,17.60,47
20260714,1944,17.75,17.75,17.75,17.75,1
20260715,0000,17.45,17.45,17.45,17.45,7
20260715,0045,17.45,17.45,17.45,17.45,1
20260715,0056,17.45,17.45,17.45,17.45,1
20260715,0057,17.45,17.45,17.45,17.45,1
20260715,0101,17.40,17.40,17.40,17.40,9
20260715,0108,17.45,17.45,17.45,17.45,4
20260715,0114,17.40,17.40,17.40,17.40,4
20260715,0119,17.35,17.35,17.35,17.35,2
20260715,0120,17.35,17.35,17.35,17.35,4
20260715,0131,17.40,17.40,17.40,17.40,17
20260715,0143,17.40,17.40,17.40,17.40,1
20260715,0200,17.45,17.45,17.45,17.45,2
20260715,0206,17.50,17.50,17.50,17.50,20
20260715,0207,17.55,17.55,17.55,17.55,23
20260715,0208,17.60,17.60,17.60,17.60,1
20260715,0211,17.60,17.60,17.60,17.60,9
20260715,0212,17.60,17.60,17.60,17.60,19
20260715,0214,17.60,17.60,17.60,17.60,16
20260715,0218,17.65,17.65,17.65,17.65,2
20260715,0220,17.65,17.65,17.65,17.65,2
20260715,0224,17.70,17.70,17.70,17.70,95
20260715,0225,17.70,17.85,17.70,17.85,48
20260715,0226,17.90,17.95,17.90,17.95,38
20260715,0227,17.95,17.95,17.95,17.95,33
20260715,0228,17.85,17.85,17.85,17.85,26
20260715,0230,17.85,17.85,17.85,17.85,27
20260715,0233,17.80,17.80,17.80,17.80,24
20260715,0234,17.80,17.80,17.80,17.80,2
20260715,0235,17.75,17.75,17.75,17.75,62
20260715,0236,17.75,17.75,17.75,17.75,1
20260715,0241,17.70,17.70,17.70,17.70,10
20260715,0246,17.70,17.70,17.70,17.70,29
20260715,0247,17.70,17.70,17.70,17.70,47
20260715,0252,17.70,17.70,17.70,17.70,43
20260715,0253,17.65,17.70,17.65,17.70,60
20260715,0254,17.70,17.75,17.70,17.75,9
20260715,0255,17.75,17.75,17.70,17.70,118
20260715,0256,17.70,17.70,17.70,17.70,5
20260715,0259,17.65,17.65,17.65,17.65,121
20260715,0302,17.60,17.60,17.60,17.60,1
20260715,0303,17.60,17.65,17.60,17.65,111
20260715,0306,17.60,17.60,17.60,17.60,2
20260715,0307,17.65,17.65,17.65,17.65,3
20260715,0311,17.70,17.70,17.70,17.70,1
20260715,0315,17.65,17.65,17.60,17.60,7
20260715,0318,17.65,17.65,17.65,17.65,8
20260715,0320,17.60,17.60,17.60,17.60,1
20260715,0321,17.65,17.65,17.65,17.65,1
20260715,0322,17.70,17.70,17.70,17.70,110
20260715,0324,17.75,17.75,17.75,17.75,44
20260715,0326,17.75,17.75,17.75,17.75,1
20260715,0328,17.70,17.70,17.70,17.70,1
20260715,0329,17.70,17.70,17.65,17.70,37
20260715,0330,17.65,17.65,17.65,17.65,1
20260715,0331,17.65,17.65,17.65,17.65,1
20260715,0333,17.70,17.70,17.70,17.70,1
20260715,0335,17.70,17.70,17.70,17.70,1
20260715,0339,17.65,17.65,17.65,17.65,13
20260715,0343,17.65,17.65,17.65,17.65,1
20260715,0345,17.65,17.65,17.65,17.65,1
20260715,0346,17.65,17.65,17.65,17.65,1
20260715,0347,17.65,17.65,17.65,17.65,1
20260715,0348,17.65,17.70,17.60,17.70,52
20260715,0354,17.65,17.65,17.65,17.65,1
20260715,0355,17.70,17.75,17.70,17.75,16
20260715,0356,17.70,17.70,17.70,17.70,8
20260715,0359,17.65,17.65,17.65,17.65,27
20260715,0400,17.60,17.60,17.60,17.60,1
20260715,0401,17.60,17.60,17.60,17.60,1
20260715,0403,17.65,17.65,17.60,17.60,2
20260715,0405,17.60,17.60,17.60,17.60,3
20260715,0410,17.55,17.55,17.50,17.50,7
20260715,0411,17.50,17.50,17.50,17.50,14
20260715,0412,17.45,17.45,17.45,17.45,1
20260715,0416,17.45,17.45,17.45,17.45,1
20260715,0417,17.50,17.50,17.50,17.50,50
20260715,0419,17.45,17.45,17.45,17.45,1
20260715,0422,17.45,17.45,17.45,17.45,1
20260715,0429,17.50,17.50,17.50,17.50,2
20260715,0431,17.55,17.55,17.55,17.55,21
20260715,0432,17.55,17.55,17.55,17.55,19
20260715,0439,17.60,17.60,17.60,17.60,38
20260715,0441,17.60,17.60,17.60,17.60,3
20260715,0444,17.55,17.55,17.55,17.55,1
20260715,0445,17.60,17.60,17.60,17.60,1
20260715,0446,17.65,17.65,17.65,17.65,49
20260715,0447,17.60,17.60,17.60,17.60,1
20260715,0448,17.65,17.65,17.60,17.60,43
20260715,0450,17.65,17.65,17.65,17.65,3
20260715,0451,17.70,17.70,17.65,17.65,49
20260715,0457,17.65,17.65,17.65,17.65,1
20260715,0458,17.75,17.75,17.75,17.75,1
20260715,0459,17.70,17.70,17.70,17.70,1
20260715,0500,17.70,17.70,17.70,17.70,1
20260715,0501,17.70,17.70,17.65,17.65,38
20260715,0506,17.70,17.70,17.70,17.70,2
20260715,0507,17.70,17.70,17.70,17.70,4
20260715,0510,17.65,17.70,17.65,17.70,3
20260715,0513,17.70,17.70,17.70,17.70,101
20260715,0514,17.65,17.70,17.65,17.65,3
20260715,0523,17.65,17.75,17.65,17.75,14
20260715,0524,17.75,17.75,17.75,17.75,1
20260715,0528,17.75,17.80,17.75,17.75,53
20260715,0529,17.75,17.75,17.75,17.75,2
20260715,0530,17.80,17.80,17.80,17.80,1
20260715,0531,17.75,17.80,17.75,17.80,44
20260715,0532,17.85,17.85,17.85,17.85,2
20260715,0536,17.90,17.90,17.90,17.90,1
20260715,0537,17.80,17.80,17.75,17.75,69
20260715,0539,17.80,17.80,17.80,17.80,2
20260715,0540,17.80,17.80,17.80,17.80,1
20260715,0542,17.85,17.85,17.85,17.85,1
20260715,0544,17.85,17.85,17.85,17.85,2
20260715,0547,17.85,17.85,17.85,17.85,2
20260715,0549,17.85,17.85,17.85,17.85,1
20260715,0551,17.85,17.85,17.85,17.85,1
20260715,0553,17.85,17.85,17.85,17.85,1
20260715,0555,17.85,17.85,17.80,17.85,3
20260715,0557,17.85,17.85,17.85,17.85,1
20260715,0559,17.90,17.90,17.90,17.90,1
20260715,0600,17.80,17.80,17.75,17.75,81
20260715,0601,17.80,17.80,17.80,17.80,101
20260715,0606,17.85,17.90,17.85,17.90,16
20260715,0608,17.90,17.90,17.90,17.90,1
20260715,0611,17.90,17.90,17.90,17.90,103
20260715,0617,17.90,17.95,17.90,17.95,65
20260715,0620,17.90,17.90,17.85,17.85,2
20260715,0621,17.90,17.90,17.85,17.85,2
20260715,0623,17.90,17.90,17.85,17.85,73
20260715,0624,17.85,17.85,17.85,17.85,1
20260715,0625,17.80,17.80,17.80,17.80,1
20260715,0627,17.85,17.85,17.85,17.85,27
20260715,0628,17.90,17.90,17.90,17.90,1
20260715,0630,17.90,17.90,17.90,17.90,1
20260715,0632,17.90,17.90,17.90,17.90,1
20260715,0634,17.85,17.85,17.85,17.85,16
20260715,0638,17.80,17.80,17.80,17.80,1
20260715,0639,17.85,17.85,17.85,17.85,2
20260715,0643,17.80,17.80,17.75,17.75,195
20260715,0644,17.70,17.75,17.70,17.70,39
20260715,0650,17.75,17.75,17.75,17.75,2
20260715,0651,17.75,17.80,17.75,17.75,72
20260715,0652,17.75,17.75,17.75,17.75,1
20260715,0653,17.75,17.75,17.75,17.75,1
20260715,0654,17.75,17.75,17.75,17.75,1
20260715,0655,17.75,17.75,17.75,17.75,1
20260715,0656,17.75,17.75,17.75,17.75,18
20260715,0657,17.75,17.75,17.75,17.75,1
20260715,0705,17.80,17.80,17.80,17.80,217
20260715,0709,17.80,17.80,17.80,17.80,8
20260715,0710,17.75,17.75,17.75,17.75,1
20260715,0712,17.75,17.75,17.75,17.75,1
20260715,0718,17.80,17.80,17.80,17.80,2
20260715,0721,17.80,17.80,17.80,17.80,1
20260715,0726,17.85,17.85,17.85,17.85,1
20260715,0729,17.80,17.80,17.80,17.80,3
20260715,0730,17.75,17.80,17.75,17.75,176
20260715,0731,17.75,17.75,17.75,17.75,8
20260715,0736,17.75,17.75,17.75,17.75,36
20260715,0737,17.70,17.70,17.70,17.70,13
20260715,0740,17.70,17.75,17.70,17.75,5
20260715,0748,17.70,17.70,17.70,17.70,25
20260715,0753,17.70,17.70,17.70,17.70,22
20260715,0755,17.70,17.70,17.65,17.65,44
20260715,0757,17.65,17.65,17.65,17.65,30
20260715,0758,17.65,17.65,17.65,17.65,50
20260715,0759,17.65,17.65,17.65,17.65,60
20260715,0800,17.65,17.65,17.65,17.65,14
20260715,0803,17.60,17.60,17.60,17.60,12
20260715,0804,17.60,17.60,17.55,17.55,2
20260715,0806,17.65,17.65,17.65,17.65,1
20260715,0809,17.70,17.70,17.70,17.70,12
20260715,0810,17.65,17.70,17.65,17.70,15
20260715,0812,17.75,17.75,17.75,17.75,50
20260715,0814,17.75,17.75,17.70,17.70,79
20260715,0816,17.70,17.70,17.70,17.70,3
20260715,0818,17.70,17.70,17.70,17.70,1
20260715,0819,17.70,17.70,17.70,17.70,1
20260715,0823,17.70,17.70,17.70,17.70,1
20260715,0826,17.70,17.70,17.70,17.70,100
20260715,0829,17.65,17.65,17.65,17.65,2
20260715,0831,17.65,17.65,17.65,17.65,33
20260715,0834,17.70,17.70,17.70,17.70,42
20260715,0835,17.70,17.70,17.70,17.70,21
20260715,0836,17.70,17.70,17.70,17.70,2
20260715,0837,17.70,17.70,17.70,17.70,25
20260715,0838,17.75,17.75,17.75,17.75,29
20260715,0839,17.70,17.70,17.70,17.70,63
20260715,0840,17.70,17.70,17.70,17.70,53
20260715,0841,17.70,17.75,17.70,17.75,85
20260715,0845,17.75,17.75,17.75,17.75,1
20260715,0846,17.75,17.75,17.75,17.75,24
20260715,0847,17.80,17.80,17.75,17.75,24
20260715,0848,17.75,17.75,17.75,17.75,38
20260715,0850,17.80,17.80,17.80,17.80,12
20260715,0852,17.80,17.80,17.80,17.80,18
20260715,0854,17.80,17.80,17.80,17.80,40
20260715,0855,17.75,17.75,17.75,17.75,172
20260715,0856,17.70,17.70,17.70,17.70,48
20260715,0857,17.70,17.70,17.70,17.70,5
20260715,0858,17.70,17.70,17.70,17.70,10
20260715,0859,17.65,17.65,17.65,17.65,1
20260715,0900,17.70,17.70,17.70,17.70,72
20260715,0903,17.70,17.70,17.70,17.70,42
20260715,0904,17.70,17.70,17.70,17.70,2
20260715,0905,17.70,17.70,17.70,17.70,10
20260715,0906,17.70,17.70,17.70,17.70,9
20260715,0907,17.70,17.70,17.70,17.70,9
20260715,0908,17.70,17.70,17.70,17.70,9
20260715,0909,17.70,17.75,17.70,17.75,10
20260715,0910,17.75,17.75,17.75,17.75,9
20260715,0912,17.75,17.75,17.75,17.75,9
20260715,0913,17.75,17.75,17.70,17.75,68
20260715,0914,17.70,17.70,17.70,17.70,3
20260715,0915,17.70,17.70,17.65,17.65,110
20260715,0916,17.65,17.65,17.65,17.65,7
20260715,0917,17.60,17.60,17.60,17.60,15
20260715,0921,17.65,17.65,17.65,17.65,20
20260715,0924,17.70,17.70,17.70,17.70,4
20260715,0926,17.65,17.65,17.65,17.65,2
20260715,0927,17.65,17.65,17.65,17.65,1
20260715,0928,17.60,17.60,17.55,17.55,33
20260715,0929,17.55,17.55,17.55,17.55,1
20260715,0930,17.60,17.60,17.55,17.55,8
20260715,0931,17.55,17.55,17.55,17.55,2
20260715,0932,17.55,17.55,17.55,17.55,1
20260715,0934,17.55,17.55,17.55,17.55,4
20260715,0939,17.65,17.65,17.65,17.65,4
20260715,0940,17.70,17.70,17.70,17.70,5
20260715,0941,17.65,17.65,17.65,17.65,9
20260715,0943,17.65,17.65,17.65,17.65,5
20260715,0945,17.70,17.70,17.70,17.70,1
20260715,0947,17.70,17.70,17.70,17.70,7
20260715,0948,17.70,17.75,17.70,17.75,26
20260715,0950,17.65,17.65,17.65,17.65,2
20260715,0952,17.65,17.65,17.65,17.65,1
20260715,0956,17.65,17.65,17.65,17.65,2
20260715,0957,17.65,17.65,17.60,17.60,5
20260715,0958,17.65,17.65,17.65,17.65,7
20260715,0959,17.70,17.70,17.70,17.70,1
20260715,1003,17.70,17.70,17.70,17.70,141
20260715,1004,17.75,17.75,17.75,17.75,1
20260715,1006,17.70,17.70,17.70,17.70,1
20260715,1013,17.70,17.70,17.70,17.70,28
20260715,1014,17.70,17.70,17.70,17.70,1
20260715,1015,17.75,17.75,17.75,17.75,6
20260715,1017,17.80,17.80,17.75,17.75,13
20260715,1020,17.75,17.75,17.75,17.75,7
20260715,1022,17.80,17.80,17.80,17.80,13
20260715,1024,17.80,17.80,17.80,17.80,3
20260715,1025,17.75,17.75,17.70,17.70,211
20260715,1026,17.75,17.75,17.75,17.75,2
20260715,1028,17.70,17.70,17.70,17.70,50
20260715,1029,17.70,17.70,17.65,17.65,39
20260715,1030,17.70,17.70,17.70,17.70,1
20260715,1032,17.65,17.65,17.65,17.65,8
20260715,1034,17.60,17.60,17.60,17.60,1
20260715,1037,17.60,17.60,17.60,17.60,1
20260715,1044,17.70,17.70,17.70,17.70,1
20260715,1048,17.70,17.70,17.70,17.70,1
20260715,1049,17.60,17.60,17.60,17.60,2
20260715,1050,17.70,17.75,17.70,17.75,31
20260715,1052,17.75,17.75,17.75,17.75,1
20260715,1054,17.70,17.70,17.70,17.70,30
20260715,1055,17.70,17.70,17.70,17.70,5
20260715,1056,17.70,17.70,17.70,17.70,4
20260715,1105,17.75,17.75,17.75,17.75,29
20260715,1108,17.80,17.80,17.80,17.80,19
20260715,1109,17.80,17.80,17.80,17.80,2
20260715,1111,17.75,17.75,17.75,17.75,7
20260715,1112,17.75,17.75,17.75,17.75,1
20260715,1114,17.80,17.80,17.80,17.80,1
20260715,1122,17.85,17.85,17.85,17.85,25
20260715,1123,17.85,17.85,17.85,17.85,3
20260715,1124,17.90,17.90,17.90,17.90,3
20260715,1138,17.90,17.95,17.90,17.95,26
20260715,1139,17.90,17.90,17.90,17.90,3
20260715,1146,17.80,17.80,17.75,17.75,69
20260715,1147,17.65,17.65,17.65,17.65,0
20260715,1148,17.80,17.80,17.80,17.80,1
20260715,1155,17.80,17.80,17.80,17.80,9
20260715,1159,17.75,17.75,17.75,17.75,1
20260715,1203,17.75,17.75,17.75,17.75,1
20260715,1228,17.65,17.65,17.65,17.65,18
20260715,1229,17.65,17.65,17.60,17.60,11
20260715,1233,17.60,17.60,17.60,17.60,1
20260715,1253,17.50,17.50,17.50,17.50,3
20260715,1259,17.45,17.50,17.45,17.50,92
20260715,1300,17.45,17.45,17.45,17.45,6
20260715,1301,17.45,17.45,17.45,17.45,1
20260715,1303,17.45,17.45,17.45,17.45,1
20260715,1307,17.45,17.45,17.45,17.45,35
20260715,1308,17.45,17.45,17.45,17.45,1
20260715,1316,17.45,17.45,17.45,17.45,19
20260715,1319,17.50,17.50,17.50,17.50,1
20260715,1326,17.45,17.45,17.45,17.45,1
20260715,1341,17.40,17.40,17.40,17.40,9
20260715,1343,17.45,17.45,17.45,17.45,8
20260715,1346,17.50,17.50,17.50,17.50,4
20260715,1420,17.55,17.55,17.55,17.55,25
20260715,1426,17.50,17.50,17.50,17.50,20
20260715,1427,17.45,17.45,17.45,17.45,6
20260715,1428,17.50,17.50,17.50,17.50,2
20260715,1431,17.45,17.45,17.45,17.45,7
20260715,1432,17.45,17.50,17.45,17.50,20
20260715,1439,17.45,17.45,17.45,17.45,7
20260715,1450,17.40,17.45,17.40,17.40,20
20260715,1455,17.35,17.35,17.35,17.35,16
20260715,1458,17.40,17.40,17.35,17.35,11
20260715,1459,17.35,17.45,17.35,17.45,25
20260715,1944,17.45,17.45,17.45,17.45,1
20260716,0013,17.40,17.40,17.40,17.40,20
20260716,0035,17.40,17.40,17.40,17.40,1
20260716,0041,17.40,17.40,17.40,17.40,3
20260716,0043,17.35,17.35,17.35,17.35,3
20260716,0108,17.40,17.40,17.40,17.40,3
20260716,0131,17.35,17.35,17.35,17.35,2
20260716,0146,17.45,17.45,17.45,17.45,1
20260716,0157,17.35,17.35,17.35,17.35,6
20260716,0200,17.30,17.45,17.30,17.45,11
20260716,0201,17.50,17.50,17.50,17.50,1
20260716,0204,17.40,17.40,17.35,17.40,10
20260716,0209,17.40,17.40,17.40,17.40,1
20260716,0211,17.45,17.45,17.45,17.45,1
20260716,0212,17.50,17.50,17.50,17.50,2
20260716,0213,17.55,17.55,17.55,17.55,10
20260716,0214,17.55,17.55,17.55,17.55,8
20260716,0217,17.55,17.55,17.55,17.55,8
20260716,0218,17.60,17.65,17.60,17.65,16
20260716,0225,17.50,17.50,17.50,17.50,2
20260716,0227,17.50,17.50,17.50,17.50,14
20260716,0230,17.55,17.60,17.55,17.60,25
20260716,0232,17.60,17.60,17.60,17.60,10
20260716,0235,17.65,17.65,17.65,17.65,91
20260716,0237,17.70,17.70,17.70,17.70,66
20260716,0238,17.75,17.75,17.75,17.75,2
20260716,0241,17.70,17.70,17.70,17.70,1
20260716,0242,17.70,17.70,17.70,17.70,1
20260716,0245,17.70,17.70,17.70,17.70,29
20260716,0247,17.75,17.75,17.75,17.75,98
20260716,0251,17.80,17.80,17.80,17.80,103
20260716,0252,17.85,17.85,17.85,17.85,55
20260716,0253,17.85,17.85,17.85,17.85,42
20260716,0254,17.85,17.85,17.85,17.85,25
20260716,0255,17.85,17.85,17.85,17.85,76
20260716,0256,17.85,17.90,17.85,17.90,20
20260716,0257,17.90,17.90,17.90,17.90,1
20260716,0258,17.90,17.90,17.85,17.85,23
20260716,0300,17.85,17.85,17.85,17.85,11
20260716,0302,17.85,17.85,17.80,17.80,16
20260716,0303,17.85,17.85,17.85,17.85,1
20260716,0304,17.80,17.80,17.80,17.80,23
20260716,0308,17.85,17.85,17.85,17.85,16
20260716,0310,17.90,17.95,17.85,17.85,3
20260716,0312,17.95,17.95,17.95,17.95,26
20260716,0315,17.90,17.90,17.90,17.90,1
20260716,0316,18.00,18.00,18.00,18.00,22
20260716,0317,18.00,18.00,17.95,17.95,76
20260716,0318,17.95,17.95,17.95,17.95,14
20260716,0319,18.00,18.00,18.00,18.00,1
20260716,0320,17.95,17.95,17.95,17.95,19
20260716,0321,17.90,17.90,17.90,17.90,2
20260716,0323,17.80,17.85,17.80,17.85,306
20260716,0328,17.85,17.85,17.85,17.85,1
20260716,0329,17.80,17.80,17.80,17.80,1
20260716,0330,17.90,17.90,17.90,17.90,1
20260716,0331,17.80,17.80,17.80,17.80,2
20260716,0332,17.80,17.80,17.80,17.80,16
20260716,0333,17.80,17.80,17.80,17.80,9
20260716,0341,17.75,17.75,17.75,17.75,19
20260716,0344,17.75,17.75,17.75,17.75,15
20260716,0346,17.75,17.75,17.75,17.75,7
20260716,0349,17.70,17.70,17.70,17.70,20
20260716,0351,17.70,17.70,17.70,17.70,67
20260716,0352,17.75,17.75,17.75,17.75,1
20260716,0353,17.80,17.80,17.80,17.80,1
20260716,0400,17.70,17.70,17.70,17.70,2
20260716,0403,17.70,17.70,17.70,17.70,2
20260716,0408,17.65,17.65,17.65,17.65,16
20260716,0411,17.60,17.60,17.60,17.60,58
20260716,0412,17.60,17.60,17.60,17.60,28
20260716,0413,17.60,17.60,17.60,17.60,1
20260716,0415,17.55,17.60,17.55,17.60,51
20260716,0418,17.65,17.65,17.65,17.65,1
20260716,0422,17.65,17.65,17.65,17.65,1
20260716,0424,17.70,17.70,17.70,17.70,1
20260716,0425,17.70,17.70,17.70,17.70,15
20260716,0429,17.65,17.65,17.65,17.65,1
20260716,0430,17.65,17.65,17.65,17.65,1
20260716,0436,17.70,17.70,17.70,17.70,33
20260716,0455,17.75,17.80,17.75,17.80,33
20260716,0502,17.80,17.80,17.80,17.80,138
20260716,0507,17.80,17.85,17.80,17.80,109
20260716,0510,17.80,17.85,17.80,17.85,48
20260716,0513,17.85,17.85,17.85,17.85,1
20260716,0515,17.80,17.80,17.80,17.80,1
20260716,0517,17.85,17.85,17.85,17.85,8
20260716,0520,17.90,17.90,17.90,17.90,1
20260716,0521,17.90,17.90,17.90,17.90,26
20260716,0522,17.90,17.90,17.90,17.90,4
20260716,0525,17.90,17.90,17.90,17.90,15
20260716,0528,17.90,17.95,17.90,17.95,30
20260716,0529,17.85,17.85,17.85,17.85,1
20260716,0530,17.85,17.90,17.85,17.90,158
20260716,0531,17.90,17.90,17.90,17.90,1
20260716,0534,17.85,17.85,17.85,17.85,12
20260716,0537,17.90,17.90,17.90,17.90,1
20260716,0538,17.90,17.90,17.90,17.90,1
20260716,0541,17.90,17.90,17.90,17.90,1
20260716,0542,17.90,17.90,17.90,17.90,126
20260716,0544,17.90,17.90,17.90,17.90,1
20260716,0546,17.90,17.90,17.90,17.90,1
20260716,0548,17.90,17.90,17.90,17.90,1
20260716,0550,17.85,17.90,17.85,17.90,3
20260716,0551,17.90,17.90,17.90,17.90,1
20260716,0552,17.90,17.90,17.85,17.85,5
20260716,0553,17.85,17.85,17.85,17.85,1
20260716,0554,17.90,17.90,17.90,17.90,3
20260716,0556,17.90,17.90,17.85,17.85,3
20260716,0559,17.85,17.85,17.85,17.85,5
20260716,0600,17.90,17.90,17.90,17.90,1
20260716,0601,17.95,18.00,17.95,18.00,102
20260716,0604,17.95,18.00,17.95,18.00,26
20260716,0606,17.95,17.95,17.95,17.95,2
20260716,0609,17.90,17.90,17.90,17.90,9
20260716,0610,17.90,17.90,17.90,17.90,2
20260716,0611,17.90,17.90,17.90,17.90,43
20260716,0612,17.90,17.90,17.90,17.90,1
20260716,0613,17.95,17.95,17.95,17.95,1
20260716,0614,17.85,17.85,17.85,17.85,1
20260716,0616,17.95,18.00,17.95,18.00,176
20260716,0617,18.00,18.00,18.00,18.00,28
20260716,0618,17.95,17.95,17.90,17.90,261
20260716,0621,17.90,17.90,17.90,17.90,20
20260716,0627,17.90,17.90,17.90,17.90,2
20260716,0628,17.90,17.90,17.90,17.90,1
20260716,0629,17.95,17.95,17.95,17.95,1
20260716,0630,17.95,17.95,17.95,17.95,56
20260716,0631,18.00,18.00,17.95,17.95,103
20260716,0637,18.00,18.00,18.00,18.00,1
20260716,0638,18.00,18.00,18.00,18.00,1
20260716,0639,18.00,18.00,18.00,18.00,31
20260716,0642,17.95,18.00,17.95,18.00,45
20260716,0647,17.95,17.95,17.95,17.95,130
20260716,0649,18.00,18.25,18.00,18.25,173
20260716,0650,18.20,18.25,18.15,18.15,64
20260716,0651,18.10,18.10,18.10,18.10,1
20260716,0653,18.05,18.05,18.05,18.05,2
20260716,0658,18.00,18.00,18.00,18.00,5
20260716,0700,17.95,17.95,17.90,17.95,101
20260716,0702,18.00,18.00,18.00,18.00,2
20260716,0703,18.00,18.00,18.00,18.00,2
20260716,0711,18.00,18.00,18.00,18.00,7
20260716,0712,18.00,18.00,18.00,18.00,9
20260716,0713,18.00,18.00,18.00,18.00,2
20260716,0714,18.00,18.00,18.00,18.00,35
20260716,0715,17.95,18.00,17.95,18.00,53
20260716,0716,18.05,18.05,18.05,18.05,30
20260716,0717,18.05,18.05,18.05,18.05,75
20260716,0719,18.00,18.00,18.00,18.00,5
20260716,0721,18.00,18.05,18.00,18.05,152
20260716,0722,18.10,18.10,18.05,18.05,55
20260716,0724,18.10,18.15,18.10,18.15,52
20260716,0726,18.15,18.15,18.15,18.15,25
20260716,0727,18.15,18.15,18.15,18.15,9
20260716,0728,18.15,18.15,18.10,18.15,135
20260716,0729,18.10,18.10,18.10,18.10,1
20260716,0730,18.10,18.10,18.10,18.10,7
20260716,0731,18.10,18.15,18.10,18.10,161
20260716,0733,18.15,18.15,18.15,18.15,128
20260716,0734,18.15,18.15,18.15,18.15,3
20260716,0735,18.10,18.10,18.10,18.10,1
20260716,0736,18.10,18.10,18.10,18.10,4
20260716,0737,18.15,18.15,18.15,18.15,14
20260716,0738,18.15,18.15,18.15,18.15,24
20260716,0739,18.15,18.15,18.15,18.15,1
20260716,0740,18.15,18.15,18.15,18.15,2
20260716,0741,18.15,18.20,18.15,18.20,89
20260716,0742,18.20,18.20,18.20,18.20,8
20260716,0743,18.25,18.25,18.25,18.25,50
20260716,0744,18.25,18.30,18.25,18.30,27
20260716,0745,18.30,18.30,18.25,18.25,46
20260716,0746,18.25,18.25,18.25,18.25,21
20260716,0747,18.20,18.20,18.15,18.15,69
20260716,0752,18.15,18.15,18.10,18.10,55
20260716,0754,18.05,18.05,18.05,18.05,10
20260716,0755,18.05,18.05,18.05,18.05,27
20260716,0756,18.10,18.10,18.10,18.10,31
20260716,0758,18.10,18.10,18.10,18.10,1
20260716,0800,18.15,18.15,18.15,18.15,9
20260716,0802,18.15,18.15,18.15,18.15,100
20260716,0803,18.10,18.10,18.10,18.10,48
20260716,0804,18.05,18.05,18.05,18.05,1
20260716,0805,18.05,18.05,18.05,18.05,4
20260716,0806,18.10,18.10,18.10,18.10,1
20260716,0807,18.05,18.05,18.05,18.05,24
20260716,0810,18.00,18.00,18.00,18.00,20
20260716,0812,17.95,17.95,17.95,17.95,15
20260716,0814,17.95,17.95,17.95,17.95,3
20260716,0815,17.90,17.90,17.90,17.90,48
20260716,0817,17.85,17.85,17.85,17.85,1
20260716,0818,17.90,17.95,17.90,17.95,228
20260716,0819,17.95,18.00,17.95,18.00,28
20260716,0822,17.95,17.95,17.90,17.95,4
20260716,0824,17.95,17.95,17.95,17.95,8
20260716,0825,17.95,17.95,17.95,17.95,1
20260716,0826,17.90,17.90,17.90,17.90,30
20260716,0829,17.85,17.85,17.85,17.85,1
20260716,0830,17.85,17.85,17.80,17.85,17
20260716,0831,17.80,17.80,17.80,17.80,36
20260716,0832,17.80,17.85,17.80,17.85,6
20260716,0833,17.85,17.90,17.85,17.90,14
20260716,0834,17.90,17.90,17.90,17.90,2
20260716,0835,17.90,17.95,17.90,17.95,88
20260716,0837,17.90,17.90,17.90,17.90,42
20260716,0838,17.95,17.95,17.95,17.95,26
20260716,0840,17.95,17.95,17.95,17.95,166
20260716,0841,18.00,18.05,18.00,18.05,13
20260716,0842,18.05,18.05,18.05,18.05,6
20260716,0843,18.00,18.00,18.00,18.00,2
20260716,0844,18.00,18.00,18.00,18.00,5
20260716,0845,18.05,18.05,18.05,18.05,9
20260716,0846,18.05,18.05,18.05,18.05,14
20260716,0847,18.05,18.05,18.05,18.05,12
20260716,0848,18.05,18.10,18.05,18.10,48
20260716,0849,18.10,18.10,18.10,18.10,2
20260716,0850,18.05,18.05,18.00,18.00,27
20260716,0851,17.95,17.95,17.95,17.95,17
20260716,0852,17.90,17.90,17.90,17.90,29
20260716,0853,17.90,17.90,17.90,17.90,25
20260716,0854,17.90,17.90,17.90,17.90,4
20260716,0855,17.95,17.95,17.95,17.95,4
20260716,0856,17.90,17.90,17.90,17.90,19
20260716,0857,17.90,17.90,17.90,17.90,3
20260716,0858,17.90,17.90,17.90,17.90,2
20260716,0859,17.85,17.85,17.85,17.85,1
20260716,0900,17.85,17.85,17.85,17.85,9
20260716,0901,17.80,17.80,17.75,17.75,37
20260716,0902,17.75,17.80,17.75,17.75,15
20260716,0904,17.75,17.75,17.75,17.75,1
20260716,0905,17.75,17.75,17.75,17.75,4
20260716,0906,17.70,17.70,17.70,17.70,34
20260716,0907,17.70,17.70,17.70,17.70,5
20260716,0908,17.65,17.65,17.65,17.65,16
20260716,0909,17.70,17.70,17.65,17.65,8
20260716,0910,17.65,17.65,17.65,17.65,2
20260716,0912,17.60,17.60,17.60,17.60,1
20260716,0914,17.65,17.65,17.65,17.65,20
20260716,0915,17.60,17.60,17.60,17.60,1
20260716,0916,17.60,17.60,17.60,17.60,1
20260716,0918,17.65,17.65,17.65,17.65,1
20260716,0919,17.60,17.60,17.60,17.60,5
20260716,0921,17.65,17.65,17.65,17.65,11
20260716,0922,17.70,17.70,17.70,17.70,57
20260716,0924,17.70,17.70,17.65,17.65,6
20260716,0925,17.70,17.70,17.70,17.70,15
20260716,0926,17.70,17.70,17.70,17.70,5
20260716,0927,17.70,17.70,17.65,17.65,2
20260716,0928,17.65,17.65,17.65,17.65,1
20260716,0929,17.65,17.70,17.65,17.70,15
20260716,0930,17.70,17.85,17.70,17.85,78
20260716,0931,17.75,17.75,17.75,17.75,3
20260716,0932,17.75,17.80,17.75,17.80,55
20260716,0934,17.70,17.70,17.70,17.70,1
20260716,0937,17.70,17.75,17.65,17.65,30
20260716,0938,17.65,17.65,17.65,17.65,1
20260716,0939,17.70,17.70,17.70,17.70,6
20260716,0940,17.70,17.70,17.70,17.70,5
20260716,0941,17.65,17.65,17.65,17.65,18
20260716,0942,17.65,17.65,17.65,17.65,17
20260716,0943,17.65,17.65,17.65,17.65,2
20260716,0944,17.60,17.60,17.60,17.60,2
20260716,0945,17.60,17.60,17.60,17.60,111
20260716,0946,17.60,17.60,17.60,17.60,1
20260716,0947,17.60,17.60,17.60,17.60,15
20260716,0948,17.60,17.60,17.55,17.55,21
20260716,0950,17.65,17.65,17.65,17.65,18
20260716,0951,17.60,17.60,17.60,17.60,13
20260716,0952,17.60,17.60,17.60,17.60,1
20260716,0953,17.65,17.65,17.65,17.65,1
20260716,0954,17.60,17.60,17.60,17.60,18
20260716,0955,17.60,17.60,17.60,17.60,29
20260716,0957,17.55,17.60,17.55,17.60,32
20260716,0958,17.55,17.55,17.50,17.55,8
20260716,0959,17.55,17.55,17.55,17.55,11
20260716,1000,17.55,17.55,17.55,17.55,67
20260716,1003,17.55,17.55,17.55,17.55,87
20260716,1004,17.55,17.55,17.55,17.55,30
20260716,1005,17.55,17.55,17.50,17.50,82
20260716,1007,17.55,17.55,17.55,17.55,10
20260716,1008,17.55,17.55,17.55,17.55,11
20260716,1010,17.50,17.50,17.50,17.50,1
20260716,1012,17.50,17.50,17.45,17.50,41
20260716,1015,17.50,17.50,17.50,17.50,1
20260716,1016,17.55,17.55,17.55,17.55,32
20260716,1018,17.50,17.50,17.50,17.50,2
20260716,1019,17.45,17.45,17.45,17.45,5
20260716,1021,17.45,17.45,17.35,17.40,151
20260716,1022,17.45,17.45,17.45,17.45,5
20260716,1023,17.45,17.45,17.45,17.45,56
20260716,1024,17.40,17.40,17.40,17.40,3
20260716,1025,17.35,17.35,17.35,17.35,15
20260716,1026,17.30,17.30,17.30,17.30,1
20260716,1027,17.30,17.30,17.25,17.25,182
20260716,1028,17.30,17.30,17.25,17.30,269
20260716,1029,17.25,17.25,17.25,17.25,32
20260716,1030,17.25,17.25,17.20,17.25,47
20260716,1031,17.25,17.25,17.20,17.20,23
20260716,1032,17.20,17.20,17.20,17.20,57
20260716,1033,17.25,17.30,17.25,17.30,140
20260716,1034,17.25,17.25,17.25,17.25,106
20260716,1041,17.25,17.25,17.25,17.25,2
20260716,1042,17.30,17.30,17.30,17.30,1
20260716,1045,17.30,17.35,17.30,17.35,42
20260716,1046,17.35,17.40,17.35,17.40,2
20260716,1047,17.40,17.40,17.40,17.40,1
20260716,1048,17.35,17.35,17.35,17.35,1
20260716,1049,17.35,17.35,17.35,17.35,1
20260716,1050,17.40,17.40,17.40,17.40,1
20260716,1051,17.30,17.30,17.30,17.30,5
20260716,1055,17.35,17.35,17.35,17.35,1
20260716,1104,17.40,17.40,17.40,17.40,23
20260716,1105,17.45,17.50,17.45,17.45,53
20260716,1106,17.45,17.45,17.40,17.40,21
20260716,1109,17.40,17.40,17.40,17.40,8
20260716,1112,17.45,17.45,17.45,17.45,1
20260716,1113,17.50,17.50,17.50,17.50,1
20260716,1116,17.45,17.45,17.45,17.45,12
20260716,1120,17.45,17.50,17.45,17.50,3
20260716,1127,17.25,17.25,17.25,17.25,0
20260716,1129,17.50,17.55,17.50,17.55,172
20260716,1130,17.55,17.55,17.55,17.55,78
20260716,1135,17.50,17.50,17.50,17.50,2
20260716,1141,17.50,17.50,17.50,17.50,8
20260716,1145,17.50,17.50,17.50,17.50,3
20260716,1155,17.40,17.45,17.40,17.45,17
20260716,1200,17.35,17.35,17.35,17.35,1
20260716,1202,17.40,17.40,17.40,17.40,1
20260716,1208,17.40,17.40,17.40,17.40,1
20260716,1232,17.35,17.35,17.35,17.35,13
20260716,1237,17.45,17.45,17.45,17.45,8
20260716,1238,17.50,17.50,17.50,17.50,1
20260716,1239,17.50,17.50,17.50,17.50,2
20260716,1248,17.50,17.50,17.50,17.50,1
20260716,1311,17.55,17.55,17.55,17.55,18
20260716,1312,17.55,17.55,17.55,17.55,2
20260716,1315,17.65,17.65,17.65,17.65,10
20260716,1321,17.55,17.55,17.50,17.50,11
20260716,1322,17.50,17.50,17.50,17.50,5
20260716,1323,17.50,17.50,17.50,17.50,1
20260716,1329,17.55,17.55,17.55,17.55,4
20260716,1330,17.55,17.55,17.55,17.55,1
20260716,1336,17.60,17.60,17.60,17.60,10
20260716,1337,17.60,17.60,17.60,17.60,1
20260716,1340,17.65,17.65,17.65,17.65,44
20260716,1341,17.65,17.65,17.65,17.65,1
20260716,1342,17.65,17.65,17.65,17.65,4
20260716,1347,17.55,17.55,17.55,17.55,2
20260716,1348,17.55,17.55,17.55,17.55,1
20260716,1407,17.60,17.65,17.60,17.65,5
20260716,1408,17.65,17.65,17.65,17.65,1
20260716,1411,17.60,17.60,17.60,17.60,1
20260716,1412,17.65,17.65,17.65,17.65,9
20260716,1418,17.65,17.65,17.65,17.65,11
20260716,1422,17.60,17.60,17.60,17.60,1
20260716,1426,17.65,17.65,17.65,17.65,1
20260716,1428,17.65,17.65,17.65,17.65,3
20260716,1429,17.65,17.65,17.65,17.65,3
20260716,1430,17.65,17.65,17.65,17.65,6
20260716,1437,17.70,17.70,17.70,17.70,5
20260716,1438,17.65,17.65,17.65,17.65,3
20260716,1439,17.60,17.60,17.60,17.60,1
20260716,1440,17.65,17.65,17.65,17.65,1
20260716,1442,17.65,17.65,17.65,17.65,2
20260716,1443,17.60,17.60,17.60,17.60,1
20260716,1449,17.75,17.75,17.75,17.75,4
20260716,1450,17.70,17.70,17.70,17.70,13
20260716,1454,17.60,17.60,17.60,17.60,1
20260716,1455,17.60,17.60,17.55,17.60,6
20260716,1457,17.55,17.55,17.55,17.55,8
20260716,1458,17.55,17.60,17.55,17.60,4
20260716,1459,17.55,17.55,17.55,17.55,9
20260716,2253,18.05,18.05,18.05,18.05,1
20260716,2325,18.20,18.20,18.20,18.20,4
20260716,2331,18.30,18.30,18.30,18.30,2
20260717,0030,18.25,18.25,18.25,18.25,3
20260717,0031,18.30,18.30,18.30,18.30,2
20260717,0037,18.30,18.30,18.30,18.30,2
20260717,0125,18.15,18.15,18.15,18.15,4
20260717,0151,18.20,18.20,18.20,18.20,7
20260717,0200,18.25,18.25,18.20,18.20,14
20260717,0202,18.20,18.20,18.20,18.20,1
20260717,0203,18.20,18.20,18.20,18.20,1
20260717,0206,18.20,18.20,18.20,18.20,12
20260717,0207,18.20,18.20,18.20,18.20,5
20260717,0211,18.20,18.20,18.20,18.20,1
20260717,0213,18.15,18.20,18.15,18.20,10
20260717,0216,18.15,18.15,18.15,18.15,232
20260717,0217,18.10,18.10,18.10,18.10,5
20260717,0218,18.05,18.05,18.05,18.05,7
20260717,0219,18.10,18.10,18.10,18.10,12
20260717,0220,18.15,18.15,18.15,18.15,6
20260717,0221,18.20,18.20,18.20,18.20,3
20260717,0222,18.20,18.20,18.20,18.20,2
20260717,0225,18.15,18.15,18.15,18.15,1
20260717,0226,18.10,18.10,18.10,18.10,1
20260717,0230,18.10,18.10,18.10,18.10,8
20260717,0235,18.15,18.15,18.15,18.15,3
20260717,0237,18.15,18.15,18.15,18.15,39
20260717,0239,18.15,18.15,18.15,18.15,1
20260717,0241,18.15,18.15,18.15,18.15,1
20260717,0243,18.10,18.10,18.10,18.10,38
20260717,0244,18.10,18.10,18.10,18.10,29
20260717,0245,18.15,18.15,18.15,18.15,65
20260717,0247,18.15,18.15,18.15,18.15,96
20260717,0250,18.15,18.15,18.15,18.15,5
20260717,0251,18.20,18.20,18.20,18.20,56
20260717,0253,18.20,18.20,18.20,18.20,28
20260717,0254,18.20,18.20,18.20,18.20,8
20260717,0255,18.20,18.20,18.20,18.20,37
20260717,0256,18.20,18.20,18.20,18.20,15
20260717,0257,18.20,18.25,18.20,18.25,98
20260717,0258,18.25,18.25,18.25,18.25,5
20260717,0301,18.20,18.20,18.20,18.20,17
20260717,0302,18.15,18.15,18.15,18.15,181
20260717,0304,18.15,18.15,18.15,18.15,11
20260717,0307,18.20,18.20,18.20,18.20,9
20260717,0310,18.30,18.35,18.30,18.35,14
20260717,0311,18.40,18.40,18.40,18.40,1
20260717,0313,18.40,18.40,18.40,18.40,20
20260717,0315,18.40,18.45,18.40,18.45,12
20260717,0316,18.50,18.50,18.50,18.50,9
20260717,0321,18.55,18.60,18.55,18.60,26
20260717,0322,18.60,18.60,18.60,18.60,1
20260717,0323,18.70,18.70,18.65,18.65,97
20260717,0326,18.70,18.70,18.70,18.70,2
20260717,0327,18.65,18.65,18.65,18.65,5
20260717,0328,18.60,18.60,18.60,18.60,5
20260717,0329,18.65,18.65,18.55,18.60,49
20260717,0331,18.70,18.70,18.70,18.70,1
20260717,0332,18.70,18.70,18.70,18.70,2
20260717,0333,18.75,18.80,18.75,18.80,15
20260717,0334,18.80,18.80,18.80,18.80,25
20260717,0335,18.80,18.85,18.80,18.85,28
20260717,0336,18.80,18.85,18.80,18.85,156
20260717,0337,18.90,18.95,18.90,18.95,61
20260717,0338,18.95,18.95,18.95,18.95,64
20260717,0339,18.95,19.00,18.95,19.00,191
20260717,0340,18.95,18.95,18.90,18.95,104
20260717,0341,18.90,18.90,18.85,18.85,15
20260717,0342,18.85,18.85,18.85,18.85,31
20260717,0343,18.90,18.90,18.90,18.90,13
20260717,0344,18.90,18.90,18.75,18.75,169
20260717,0345,18.70,18.70,18.65,18.65,48
20260717,0347,18.60,18.65,18.60,18.65,14
20260717,0350,18.65,18.65,18.65,18.65,8
20260717,0352,18.65,18.65,18.65,18.65,4
20260717,0354,18.65,18.65,18.60,18.60,110
20260717,0355,18.60,18.60,18.60,18.60,228
20260717,0356,18.55,18.55,18.55,18.55,476
20260717,0358,18.55,18.60,18.55,18.60,16
20260717,0359,18.55,18.55,18.55,18.55,17
20260717,0400,18.65,18.65,18.65,18.65,56
20260717,0401,18.65,18.70,18.65,18.70,19
20260717,0402,18.75,18.75,18.75,18.75,40
20260717,0403,18.80,18.80,18.80,18.80,7
20260717,0404,18.75,18.75,18.75,18.75,14
20260717,0407,18.75,18.75,18.75,18.75,6
20260717,0408,18.75,18.75,18.75,18.75,75
20260717,0412,18.70,18.70,18.70,18.70,84
20260717,0413,18.65,18.65,18.60,18.60,83
20260717,0415,18.55,18.60,18.55,18.60,123
20260717,0417,18.65,18.65,18.65,18.65,25
20260717,0424,18.65,18.65,18.65,18.65,41
20260717,0427,18.60,18.60,18.60,18.60,10
20260717,0429,18.60,18.60,18.55,18.55,13
20260717,0431,18.55,18.55,18.50,18.50,54
20260717,0443,18.65,18.65,18.60,18.60,27
20260717,0445,18.65,18.70,18.65,18.65,51
20260717,0446,18.70,18.70,18.65,18.65,51
20260717,0447,18.65,18.65,18.65,18.65,26
20260717,0450,18.65,18.65,18.65,18.65,3
20260717,0452,18.65,18.65,18.65,18.65,6
20260717,0455,18.65,18.65,18.60,18.60,22
20260717,0458,18.60,18.60,18.60,18.60,99
20260717,0500,18.55,18.55,18.45,18.45,36
20260717,0501,18.45,18.45,18.40,18.40,23
20260717,0502,18.45,18.45,18.45,18.45,12
20260717,0503,18.45,18.55,18.45,18.50,75
20260717,0504,18.45,18.45,18.40,18.40,25
20260717,0506,18.40,18.40,18.35,18.35,132
20260717,0507,18.40,18.40,18.40,18.40,7
20260717,0509,18.35,18.35,18.35,18.35,214
20260717,0510,18.35,18.40,18.35,18.35,13
20260717,0511,18.35,18.35,18.35,18.35,3
20260717,0519,18.30,18.30,18.30,18.30,8
20260717,0520,18.25,18.25,18.20,18.25,119
20260717,0521,18.30,18.30,18.25,18.25,16
20260717,0523,18.30,18.30,18.30,18.30,5
20260717,0529,18.25,18.25,18.25,18.25,1
20260717,0531,18.25,18.25,18.20,18.20,15
20260717,0532,18.20,18.20,18.20,18.20,19
20260717,0535,18.20,18.20,18.15,18.15,121
20260717,0536,18.15,18.15,18.15,18.15,15
20260717,0537,18.15,18.15,18.15,18.15,21
20260717,0539,18.15,18.15,18.15,18.15,2
20260717,0541,18.15,18.15,18.10,18.10,54
20260717,0544,18.20,18.20,18.20,18.20,13
20260717,0546,18.15,18.15,18.15,18.15,3
20260717,0551,18.20,18.20,18.20,18.20,1
20260717,0552,18.25,18.25,18.20,18.20,12
20260717,0556,18.20,18.20,18.20,18.20,6
20260717,0557,18.20,18.20,18.20,18.20,1
20260717,0559,18.20,18.20,18.20,18.20,11
20260717,0600,18.25,18.25,18.25,18.25,3
20260717,0601,18.20,18.20,18.15,18.15,32
20260717,0603,18.15,18.15,18.15,18.15,1
20260717,0604,18.25,18.25,18.25,18.25,2
20260717,0605,18.20,18.20,18.20,18.20,1
20260717,0611,18.30,18.30,18.25,18.30,35
20260717,0612,18.35,18.35,18.35,18.35,8
20260717,0614,18.35,18.35,18.35,18.35,7
20260717,0626,18.35,18.35,18.35,18.35,1
20260717,0627,18.35,18.35,18.30,18.35,9
20260717,0631,18.40,18.40,18.40,18.40,1
20260717,0635,18.40,18.40,18.40,18.40,1
20260717,0643,18.35,18.35,18.35,18.35,33
20260717,0644,18.30,18.30,18.30,18.30,4
20260717,0648,18.30,18.30,18.30,18.30,28
20260717,0650,18.30,18.30,18.30,18.30,5
20260717,0651,18.30,18.30,18.30,18.30,26
20260717,0652,18.30,18.30,18.30,18.30,11
20260717,0654,18.25,18.25,18.25,18.25,7
20260717,0656,18.30,18.30,18.30,18.30,15
20260717,0700,18.35,18.35,18.35,18.35,1
20260717,0701,18.35,18.35,18.35,18.35,16
20260717,0702,18.40,18.40,18.40,18.40,10
20260717,0703,18.45,18.45,18.45,18.45,1
20260717,0711,18.50,18.50,18.50,18.50,12
20260717,0713,18.50,18.50,18.50,18.50,15
20260717,0714,18.50,18.50,18.50,18.50,10
20260717,0715,18.50,18.50,18.50,18.50,10
20260717,0719,18.55,18.55,18.55,18.55,56
20260717,0722,18.55,18.55,18.55,18.55,9
20260717,0727,18.55,18.60,18.55,18.60,23
20260717,0729,18.55,18.55,18.55,18.55,1
20260717,0735,18.60,18.60,18.60,18.60,47
20260717,0736,18.60,18.60,18.60,18.60,1
20260717,0737,18.60,18.60,18.60,18.60,38
20260717,0738,18.55,18.55,18.55,18.55,19
20260717,0744,18.55,18.55,18.55,18.55,38
20260717,0745,18.55,18.55,18.55,18.55,47
20260717,0753,18.60,18.60,18.60,18.60,16
20260717,0755,18.60,18.60,18.60,18.60,24
20260717,0756,18.60,18.60,18.60,18.60,50
20260717,0757,18.60,18.60,18.60,18.60,13
20260717,0758,18.60,18.60,18.60,18.60,40
20260717,0759,18.60,18.60,18.60,18.60,14
20260717,0800,18.60,18.70,18.60,18.70,153
20260717,0801,18.70,18.75,18.70,18.75,3
20260717,0803,18.80,18.80,18.80,18.80,1
20260717,0804,18.80,18.80,18.80,18.80,50
20260717,0806,18.75,18.75,18.75,18.75,14
20260717,0807,18.80,18.80,18.80,18.80,1
20260717,0808,18.80,18.80,18.80,18.80,8
20260717,0810,18.85,18.90,18.85,18.90,20
20260717,0813,18.95,18.95,18.95,18.95,26
20260717,0814,18.90,18.90,18.90,18.90,37
20260717,0815,18.90,18.90,18.85,18.85,121
20260717,0816,18.85,18.85,18.85,18.85,18
20260717,0817,18.90,18.90,18.90,18.90,16
20260717,0819,18.85,18.85,18.85,18.85,2
20260717,0820,18.90,18.90,18.90,18.90,3
20260717,0825,18.85,18.85,18.85,18.85,20
20260717,0827,18.85,18.85,18.80,18.85,23
20260717,0828,18.85,18.85,18.85,18.85,26
20260717,0829,18.85,18.85,18.80,18.80,9
20260717,0830,18.85,18.85,18.85,18.85,20
20260717,0831,18.80,18.80,18.75,18.80,164
20260717,0832,18.80,18.85,18.80,18.85,46
20260717,0833,18.90,18.90,18.90,18.90,99
20260717,0834,18.95,18.95,18.95,18.95,27
20260717,0835,18.95,18.95,18.95,18.95,52
20260717,0836,18.95,18.95,18.95,18.95,89
20260717,0838,19.00,19.00,19.00,19.00,62
20260717,0839,19.05,19.10,19.05,19.05,75
20260717,0840,19.00,19.00,18.95,18.95,17
20260717,0841,18.85,18.85,18.85,18.85,4
20260717,0842,18.85,18.90,18.85,18.90,14
20260717,0843,18.90,18.90,18.90,18.90,1
20260717,0844,18.95,18.95,18.95,18.95,5
20260717,0845,18.90,18.90,18.85,18.85,23
20260717,0846,18.75,18.75,18.75,18.75,1
20260717,0849,18.70,18.70,18.65,18.70,8
20260717,0850,18.70,18.70,18.65,18.65,25
20260717,0852,18.65,18.65,18.65,18.65,1
20260717,0853,18.65,18.65,18.60,18.60,12
20260717,0855,18.65,18.65,18.65,18.65,26
20260717,0856,18.65,18.65,18.65,18.65,16
20260717,0857,18.65,18.65,18.65,18.65,1
20260717,0858,18.60,18.60,18.60,18.60,4
20260717,0859,18.65,18.65,18.65,18.65,1
20260717,0900,18.55,18.55,18.50,18.50,71
20260717,0901,18.50,18.50,18.50,18.50,79
20260717,0902,18.50,18.50,18.50,18.50,25
20260717,0903,18.50,18.50,18.50,18.50,17
20260717,0904,18.50,18.55,18.50,18.50,90
20260717,0905,18.50,18.50,18.30,18.40,186
20260717,0906,18.40,18.40,18.35,18.40,57
20260717,0907,18.40,18.40,18.40,18.40,9
20260717,0908,18.40,18.40,18.35,18.40,20
20260717,0909,18.40,18.40,18.35,18.35,42
20260717,0910,18.40,18.40,18.40,18.40,31
20260717,0911,18.35,18.40,18.35,18.40,23
20260717,0913,18.45,18.45,18.40,18.45,11
20260717,0915,18.45,18.45,18.40,18.40,16
20260717,0917,18.40,18.40,18.35,18.40,5
20260717,0918,18.45,18.45,18.40,18.40,10
20260717,0919,18.50,18.50,18.50,18.50,2
20260717,0920,18.50,18.50,18.50,18.50,3
20260717,0922,18.45,18.50,18.45,18.45,12
20260717,0924,18.45,18.45,18.45,18.45,1
20260717,0925,18.40,18.40,18.40,18.40,3
20260717,0927,18.40,18.40,18.40,18.40,1
20260717,0928,18.40,18.40,18.40,18.40,29
20260717,0929,18.40,18.40,18.40,18.40,1
20260717,0930,18.40,18.40,18.35,18.35,175
20260717,0931,18.35,18.40,18.35,18.40,117
20260717,0932,18.40,18.40,18.40,18.40,1
20260717,0934,18.45,18.45,18.45,18.45,3
20260717,0935,18.45,18.45,18.45,18.45,2
20260717,0936,18.40,18.40,18.40,18.40,2
20260717,0937,18.40,18.40,18.40,18.40,12
20260717,0938,18.35,18.35,18.25,18.30,19
20260717,0939,18.30,18.30,18.25,18.25,10
20260717,0940,18.25,18.25,18.25,18.25,2
20260717,0941,18.25,18.25,18.25,18.25,4
20260717,0942,18.25,18.25,18.25,18.25,2
20260717,0943,18.30,18.30,18.25,18.25,57
20260717,0944,18.25,18.25,18.20,18.20,23
20260717,0945,18.25,18.25,18.10,18.15,332
20260717,0946,18.20,18.25,18.20,18.25,83
20260717,0947,18.20,18.20,18.10,18.10,37
20260717,0948,18.10,18.10,18.10,18.10,69
20260717,0949,18.20,18.25,18.20,18.25,89
20260717,0950,18.25,18.25,18.20,18.20,6
20260717,0951,18.25,18.25,18.20,18.20,54
20260717,0952,18.20,18.20,18.15,18.15,14
20260717,0953,18.20,18.20,18.20,18.20,2
20260717,0954,18.20,18.20,18.20,18.20,3
20260717,0955,18.15,18.15,18.10,18.10,8
20260717,0956,18.15,18.15,18.15,18.15,13
20260717,0957,18.10,18.10,18.05,18.10,20
20260717,0958,18.15,18.15,18.10,18.10,8
20260717,0959,18.15,18.15,18.10,18.10,6
20260717,1000,18.10,18.15,18.05,18.10,252
20260717,1001,18.15,18.15,18.15,18.15,3
20260717,1002,18.15,18.15,18.10,18.10,16
20260717,1003,18.15,18.20,18.15,18.15,95
20260717,1004,18.20,18.20,18.15,18.15,3
20260717,1005,18.20,18.20,18.15,18.15,90
20260717,1006,18.20,18.20,18.20,18.20,55
20260717,1007,18.15,18.15,18.15,18.15,29
20260717,1008,18.15,18.15,18.10,18.10,24
20260717,1009,18.15,18.20,18.15,18.20,53
20260717,1010,18.15,18.15,18.15,18.15,112
20260717,1011,18.20,18.20,18.20,18.20,5
20260717,1012,18.20,18.20,18.20,18.20,3
20260717,1013,18.20,18.20,18.15,18.15,4
20260717,1014,18.15,18.15,18.10,18.10,54
20260717,1015,18.10,18.10,18.05,18.05,76
20260717,1016,18.10,18.10,18.10,18.10,16
20260717,1017,18.15,18.15,18.10,18.10,22
20260717,1018,18.15,18.15,18.10,18.10,80
20260717,1019,18.10,18.10,18.00,18.00,19
20260717,1020,18.00,18.10,18.00,18.00,132
20260717,1021,18.00,18.00,17.95,17.95,16
20260717,1022,17.95,17.95,17.85,17.85,36
20260717,1023,17.90,17.95,17.90,17.95,111
20260717,1024,17.95,17.95,17.85,17.85,50
20260717,1025,17.85,17.85,17.80,17.80,26
20260717,1026,17.80,17.80,17.75,17.75,92
20260717,1027,17.80,17.85,17.80,17.80,161
20260717,1028,17.80,17.85,17.75,17.75,58
20260717,1029,17.80,17.80,17.75,17.75,265
20260717,1030,17.75,17.80,17.75,17.80,19
20260717,1031,17.80,17.80,17.80,17.80,1
20260717,1032,17.85,17.95,17.85,17.85,20
20260717,1033,17.80,17.80,17.80,17.80,3
20260717,1035,17.90,17.90,17.90,17.90,4
20260717,1036,17.90,17.90,17.90,17.90,2
20260717,1038,17.85,17.85,17.85,17.85,4
20260717,1039,17.95,17.95,17.95,17.95,1
20260717,1040,17.90,17.95,17.90,17.95,2
20260717,1041,17.90,17.95,17.90,17.95,2
20260717,1042,17.90,17.95,17.90,17.95,11
20260717,1043,17.95,17.95,17.95,17.95,7
20260717,1044,17.90,17.90,17.90,17.90,1
20260717,1046,17.90,17.90,17.90,17.90,2
20260717,1047,17.90,17.90,17.90,17.90,2
20260717,1055,17.85,17.85,17.85,17.85,42
20260717,1057,17.80,17.80,17.80,17.80,2
20260717,1059,17.75,17.80,17.75,17.80,18
20260717,1100,17.80,17.80,17.80,17.80,1
20260717,1101,17.75,17.85,17.75,17.85,28
20260717,1102,17.90,17.90,17.90,17.90,1
20260717,1103,17.90,17.95,17.90,17.95,2
20260717,1105,18.00,18.00,18.00,18.00,3
20260717,1106,18.05,18.05,18.00,18.05,8
20260717,1107,18.00,18.00,18.00,18.00,2
20260717,1110,17.90,17.90,17.90,17.90,3
20260717,1111,17.95,17.95,17.95,17.95,2
20260717,1120,17.95,17.95,17.95,17.95,3
20260717,1122,17.95,18.00,17.95,18.00,28
20260717,1124,18.10,18.10,18.10,18.10,37
20260717,1126,18.05,18.05,18.05,18.05,2
20260717,1130,18.00,18.05,17.80,18.05,3
20260717,1138,18.05,18.05,18.05,18.05,1
20260717,1139,18.05,18.05,18.05,18.05,1
20260717,1144,18.00,18.00,18.00,18.00,3
20260717,1150,17.90,17.90,17.90,17.90,4
20260717,1155,17.95,18.00,17.95,18.00,94
20260717,1157,18.00,18.00,18.00,18.00,2
20260717,1158,18.00,18.00,18.00,18.00,2
20260717,1159,18.00,18.00,18.00,18.00,5
20260717,1200,17.95,17.95,17.95,17.95,1
20260717,1204,18.00,18.00,18.00,18.00,1
20260717,1229,17.85,17.85,17.75,17.80,116
20260717,1230,17.85,17.85,17.80,17.80,70
20260717,1231,17.80,17.80,17.80,17.80,9
20260717,1235,17.80,17.80,17.80,17.80,17
20260717,1246,17.95,17.95,17.95,17.95,16
20260717,1247,18.00,18.00,18.00,18.00,1
20260717,1249,17.95,17.95,17.95,17.95,1
20260717,1251,18.00,18.00,18.00,18.00,1
20260717,1254,18.05,18.05,18.05,18.05,1
20260717,1257,18.10,18.10,18.10,18.10,1
20260717,1306,18.10,18.10,18.10,18.10,3
20260717,1330,18.10,18.10,18.10,18.10,1
20260717,1332,18.10,18.10,18.10,18.10,3
20260717,1333,18.15,18.15,18.15,18.15,16
20260717,1344,18.20,18.20,18.20,18.20,19
20260717,1345,18.20,18.20,18.20,18.20,66
20260717,1351,18.10,18.10,18.10,18.10,1
20260717,1425,18.25,18.25,18.25,18.25,6
20260717,1427,18.20,18.20,18.20,18.20,6
20260717,1428,18.15,18.15,18.15,18.15,2
20260717,1430,18.10,18.15,18.10,18.15,10
20260717,1436,18.15,18.15,18.15,18.15,1
20260717,1437,18.10,18.10,18.05,18.05,3
20260717,1449,18.05,18.05,18.05,18.05,1
20260717,1450,18.00,18.00,18.00,18.00,2
20260717,1451,18.05,18.05,18.05,18.05,6
20260717,1452,18.05,18.05,18.05,18.05,2
20260717,1454,18.05,18.05,18.00,18.05,21
20260717,1455,18.10,18.10,18.10,18.10,5
20260717,1459,18.15,18.15,18.05,18.15,7