Date,Time,Open,High,Low,Close,Volume
20260617,1058,94.550,94.550,94.475,94.475,86
20260617,1059,94.450,94.475,94.425,94.425,29
20260617,1100,94.400,94.450,94.400,94.450,18
20260617,1101,94.475,94.500,94.475,94.475,10
20260617,1102,94.475,94.525,94.475,94.525,31
20260617,1103,94.500,94.525,94.475,94.475,36
20260617,1104,94.475,94.475,94.475,94.475,1
20260617,1106,94.450,94.450,94.400,94.425,37
20260617,1107,94.400,94.425,94.300,94.375,98
20260617,1108,94.325,94.350,94.325,94.325,77
20260617,1109,94.325,94.350,94.325,94.350,59
20260617,1110,94.350,94.350,94.300,94.300,2
20260617,1111,94.350,94.350,94.325,94.350,10
20260617,1112,94.350,94.375,94.350,94.375,5
20260617,1113,94.325,94.325,94.325,94.325,1
20260617,1114,94.325,94.350,94.325,94.325,4
20260617,1115,94.325,94.325,94.300,94.300,10
20260617,1116,94.325,94.325,94.325,94.325,7
20260617,1117,94.375,94.375,94.375,94.375,6
20260617,1118,94.375,94.375,94.375,94.375,1
20260617,1119,94.350,94.350,94.350,94.350,6
20260617,1120,94.375,94.400,94.350,94.350,5
20260617,1121,94.375,94.375,94.350,94.350,2
20260617,1122,94.350,94.350,94.350,94.350,3
20260617,1123,94.375,94.400,94.350,94.400,9
20260617,1124,94.375,94.525,94.375,94.500,60
20260617,1125,94.525,94.550,94.500,94.500,13
20260617,1126,94.500,94.500,94.500,94.500,1
20260617,1127,94.525,94.550,94.500,94.500,31
20260617,1128,94.475,94.475,94.475,94.475,1
20260617,1129,94.450,94.450,94.425,94.425,6
20260617,1130,94.425,94.425,94.400,94.400,2
20260617,1131,94.425,94.450,94.400,94.450,8
20260617,1132,94.450,94.475,94.450,94.475,13
20260617,1133,94.450,94.450,94.450,94.450,4
20260617,1135,94.475,94.475,94.425,94.450,23
20260617,1136,94.450,94.450,94.450,94.450,1
20260617,1137,94.450,94.450,94.450,94.450,2
20260617,1138,94.425,94.425,94.425,94.425,5
20260617,1139,94.450,94.450,94.425,94.425,17
20260617,1140,94.425,94.425,94.400,94.400,7
20260617,1141,94.400,94.425,94.400,94.425,8
20260617,1142,94.425,94.425,94.425,94.425,1
20260617,1143,94.450,94.475,94.425,94.425,7
20260617,1144,94.400,94.400,94.400,94.400,4
20260617,1145,94.425,94.450,94.400,94.400,8
20260617,1146,94.425,94.425,94.375,94.375,9
20260617,1147,94.375,94.375,94.325,94.350,36
20260617,1148,94.350,94.350,94.325,94.350,12
20260617,1149,94.325,94.350,94.325,94.350,6
20260617,1150,94.350,94.425,94.350,94.425,13
20260617,1151,94.425,94.425,94.425,94.425,7
20260617,1152,94.425,94.425,94.400,94.400,7
20260617,1153,94.425,94.425,94.400,94.425,10
20260617,1155,94.425,94.425,94.400,94.400,11
20260617,1156,94.425,94.425,94.425,94.425,2
20260617,1157,94.425,94.425,94.400,94.400,8
20260617,1158,94.425,94.450,94.425,94.450,13
20260617,1159,94.450,94.450,94.450,94.450,6
20260617,1200,94.425,94.475,94.400,94.475,89
20260617,1201,94.500,94.650,94.500,94.625,141
20260617,1202,94.625,94.650,94.600,94.650,31
20260617,1203,94.675,94.700,94.650,94.650,27
20260617,1205,94.600,94.600,94.575,94.575,9
20260617,1206,94.575,94.625,94.575,94.600,19
20260617,1207,94.550,94.550,94.550,94.550,6
20260617,1208,94.525,94.550,94.525,94.525,7
20260617,1209,94.525,94.525,94.500,94.500,9
20260617,1210,94.525,94.575,94.525,94.575,10
20260617,1211,94.600,94.600,94.500,94.525,46
20260617,1212,94.525,94.575,94.525,94.550,14
20260617,1213,94.500,94.550,94.500,94.525,15
20260617,1214,94.525,94.525,94.175,94.275,386
20260617,1215,94.275,94.375,94.275,94.300,33
20260617,1216,94.300,94.300,94.300,94.300,9
20260617,1217,94.300,94.325,94.275,94.275,8
20260617,1218,94.325,94.350,94.300,94.300,9
20260617,1219,94.325,94.350,94.275,94.350,38
20260617,1220,94.350,94.375,94.325,94.325,10
20260617,1221,94.300,94.325,94.275,94.325,16
20260617,1222,94.350,94.350,94.325,94.325,4
20260617,1223,94.300,94.300,94.275,94.275,7
20260617,1224,94.275,94.325,94.250,94.325,14
20260617,1225,94.325,94.425,94.325,94.400,52
20260617,1226,94.450,94.500,94.450,94.475,42
20260617,1227,94.425,94.450,94.425,94.450,20
20260617,1228,94.450,94.450,94.425,94.450,13
20260617,1229,94.475,94.475,94.450,94.450,8
20260617,1230,94.450,94.500,94.425,94.500,28
20260617,1231,94.525,94.550,94.525,94.550,10
20260617,1232,94.550,94.550,94.550,94.550,5
20260617,1233,94.550,94.550,94.475,94.525,27
20260617,1234,94.525,94.550,94.500,94.550,23
20260617,1235,94.550,94.550,94.500,94.525,11
20260617,1236,94.575,94.675,94.575,94.675,25
20260617,1237,94.700,94.700,94.700,94.700,4
20260617,1238,94.725,94.750,94.725,94.750,27
20260617,1239,94.750,94.800,94.750,94.800,11
20260617,1240,94.825,94.825,94.800,94.825,14
20260617,1241,94.825,94.825,94.800,94.825,23
20260617,1242,94.850,94.875,94.825,94.875,34
20260617,1243,94.875,94.950,94.875,94.925,30
20260617,1244,94.925,94.925,94.925,94.925,6
20260617,1245,94.900,94.950,94.900,94.925,21
20260617,1246,94.925,94.950,94.925,94.950,6
20260617,1247,94.925,94.925,94.925,94.925,5
20260617,1248,94.900,94.925,94.900,94.925,2
20260617,1249,94.950,94.950,94.900,94.925,28
20260617,1250,94.900,94.925,94.850,94.850,34
20260617,1251,94.850,94.850,94.800,94.825,30
20260617,1252,94.825,94.875,94.825,94.850,10
20260617,1253,94.875,94.875,94.750,94.750,110
20260617,1254,94.750,94.775,94.750,94.750,12
20260617,1255,94.750,94.800,94.725,94.750,26
20260617,1256,94.750,94.775,94.725,94.750,12
20260617,1257,94.750,94.750,94.750,94.750,11
20260617,1258,94.750,94.775,94.700,94.700,23
20260617,1259,94.700,94.725,94.625,94.650,179
20260617,1300,94.650,94.675,94.625,94.625,134
20260617,1301,94.625,94.675,94.500,94.500,234
20260617,1302,94.500,94.625,94.500,94.625,53
20260617,1303,94.625,94.675,94.575,94.600,98
20260617,1304,94.675,94.675,94.575,94.600,51
20260618,0830,94.800,94.800,94.100,94.400,580
20260618,0831,94.450,94.575,94.225,94.250,204
20260618,0832,94.250,94.350,94.200,94.325,104
20260618,0833,94.350,94.575,94.350,94.575,38
20260618,0834,94.575,94.575,94.500,94.500,31
20260618,0835,94.525,94.575,94.500,94.575,33
20260618,0836,94.575,94.625,94.525,94.600,29
20260618,0837,94.625,94.700,94.625,94.700,26
20260618,0838,94.750,94.875,94.675,94.725,57
20260618,0839,94.750,94.750,94.675,94.675,10
20260618,0840,94.700,94.725,94.650,94.675,6
20260618,0841,94.700,94.700,94.700,94.700,7
20260618,0842,94.725,94.725,94.650,94.675,9
20260618,0843,94.700,94.700,94.650,94.700,15
20260618,0844,94.675,94.700,94.650,94.675,7
20260618,0845,94.725,94.750,94.650,94.650,41
20260618,0846,94.675,94.675,94.550,94.575,23
20260618,0847,94.600,94.650,94.550,94.550,33
20260618,0848,94.600,94.675,94.575,94.650,25
20260618,0849,94.675,94.675,94.575,94.625,12
20260618,0850,94.650,94.675,94.650,94.650,3
20260618,0851,94.650,94.675,94.625,94.675,6
20260618,0852,94.800,94.800,94.800,94.800,5
20260618,0853,94.800,94.800,94.750,94.775,21
20260618,0854,94.725,94.775,94.725,94.775,18
20260618,0855,94.800,94.800,94.750,94.750,34
20260618,0856,94.750,94.800,94.700,94.775,34
20260618,0857,94.775,94.800,94.775,94.800,40
20260618,0858,94.800,94.800,94.750,94.750,27
20260618,0859,94.725,94.775,94.700,94.750,23
20260618,0900,94.775,94.775,94.725,94.775,49
20260618,0901,94.800,94.800,94.725,94.725,12
20260618,0902,94.750,94.750,94.650,94.650,29
20260618,0903,94.650,94.675,94.625,94.675,11
20260618,0904,94.675,94.675,94.675,94.675,3
20260618,0905,94.700,94.700,94.600,94.625,13
20260618,0906,94.650,94.650,94.575,94.625,5
20260618,0907,94.650,94.650,94.650,94.650,1
20260618,0908,94.650,94.650,94.575,94.575,12
20260618,0909,94.600,94.600,94.600,94.600,1
20260618,0910,94.600,94.600,94.500,94.500,9
20260618,0911,94.550,94.600,94.550,94.575,8
20260618,0912,94.600,94.600,94.600,94.600,1
20260618,0913,94.600,94.625,94.525,94.525,13
20260618,0914,94.525,94.550,94.525,94.525,6
20260618,0915,94.550,94.575,94.550,94.575,5
20260618,0916,94.600,94.600,94.550,94.550,7
20260618,0917,94.575,94.575,94.525,94.550,16
20260618,0918,94.575,94.575,94.525,94.575,5
20260618,0919,94.600,94.600,94.575,94.600,9
20260618,0920,94.600,94.600,94.550,94.600,8
20260618,0921,94.600,94.600,94.600,94.600,8
20260618,0922,94.600,94.600,94.575,94.600,6
20260618,0923,94.600,94.600,94.575,94.575,9
20260618,0924,94.575,94.575,94.575,94.575,3
20260618,0925,94.575,94.575,94.575,94.575,1
20260618,0926,94.575,94.575,94.575,94.575,1
20260618,0927,94.575,94.575,94.550,94.550,8
20260618,0928,94.600,94.600,94.550,94.575,13
20260618,0929,94.575,94.575,94.525,94.550,11
20260618,0930,94.550,94.550,94.550,94.550,4
20260618,0931,94.550,94.575,94.550,94.550,21
20260618,0932,94.575,94.575,94.575,94.575,4
20260618,0933,94.600,94.600,94.550,94.575,6
20260618,0934,94.550,94.550,94.550,94.550,16
20260618,0935,94.550,94.575,94.525,94.575,43
20260618,0936,94.575,94.575,94.550,94.575,10
20260618,0937,94.575,94.575,94.500,94.550,35
20260618,0938,94.575,94.575,94.500,94.500,14
20260618,0939,94.550,94.550,94.525,94.525,3
20260618,0940,94.550,94.575,94.550,94.550,10
20260618,0941,94.550,94.575,94.550,94.550,9
20260618,0942,94.575,94.600,94.575,94.600,32
20260618,0943,94.600,94.600,94.575,94.575,11
20260618,0944,94.600,94.600,94.575,94.575,8
20260618,0945,94.600,94.600,94.575,94.575,6
20260618,0946,94.600,94.600,94.550,94.575,4
20260618,0947,94.575,94.600,94.575,94.600,5
20260618,0948,94.600,94.600,94.575,94.575,34
20260618,0949,94.600,94.600,94.575,94.575,13
20260618,0950,94.600,94.625,94.600,94.600,38
20260618,0951,94.600,94.600,94.600,94.600,5
20260618,0952,94.650,94.650,94.650,94.650,6
20260618,0953,94.650,94.650,94.625,94.625,3
20260618,0954,94.650,94.650,94.650,94.650,8
20260618,0955,94.700,94.725,94.675,94.725,22
20260618,0956,94.725,94.775,94.725,94.775,27
20260618,0957,94.800,94.875,94.800,94.875,42
20260618,0958,94.900,94.900,94.825,94.850,24
20260618,0959,94.875,95.025,94.850,95.000,69
20260618,1000,95.000,95.100,94.925,95.075,76
20260618,1001,95.075,95.075,94.925,94.925,19
20260618,1002,94.950,94.975,94.950,94.975,13
20260618,1003,95.000,95.025,95.000,95.025,16
20260618,1004,95.025,95.050,95.025,95.025,3
20260618,1005,95.025,95.025,94.975,95.000,10
20260618,1006,95.050,95.100,95.050,95.050,15
20260618,1007,95.100,95.100,95.075,95.075,8
20260618,1008,95.050,95.075,95.050,95.050,11
20260618,1009,95.050,95.050,95.025,95.025,6
20260618,1010,95.050,95.050,95.025,95.025,2
20260618,1011,95.075,95.075,95.050,95.050,4
20260618,1012,95.050,95.075,94.950,94.950,9
20260618,1013,94.950,94.950,94.950,94.950,1
20260618,1014,94.975,95.000,94.950,94.975,8
20260618,1015,94.975,94.975,94.950,94.975,5
20260618,1016,94.950,95.000,94.925,95.000,10
20260618,1017,95.000,95.000,94.975,94.975,7
20260618,1018,94.950,94.950,94.875,94.875,12
20260618,1019,94.875,94.875,94.850,94.850,13
20260618,1020,94.875,94.875,94.850,94.875,12
20260618,1021,94.850,94.850,94.850,94.850,3
20260618,1022,94.850,94.850,94.825,94.825,4
20260618,1023,94.850,94.850,94.800,94.850,19
20260618,1024,94.825,94.825,94.825,94.825,2
20260618,1025,94.850,94.850,94.850,94.850,2
20260618,1026,94.850,94.850,94.850,94.850,2
20260618,1027,94.875,94.875,94.875,94.875,3
20260618,1028,94.925,94.925,94.925,94.925,1
20260618,1029,94.875,94.900,94.850,94.900,10
20260618,1030,94.925,94.975,94.925,94.975,10
20260618,1031,94.975,95.000,94.975,95.000,14
20260618,1032,94.975,94.975,94.900,94.900,5
20260618,1033,94.950,94.975,94.950,94.975,3
20260618,1034,95.000,95.025,95.000,95.000,11
20260618,1035,95.000,95.025,95.000,95.025,3
20260618,1036,95.000,95.000,94.925,94.925,5
20260618,1037,94.975,94.975,94.975,94.975,1
20260618,1038,95.000,95.050,95.000,95.050,13
20260618,1039,95.050,95.050,95.050,95.050,2
20260618,1040,95.075,95.075,95.025,95.050,17
20260618,1041,95.025,95.025,95.025,95.025,2
20260618,1042,95.050,95.050,95.025,95.025,3
20260618,1043,95.050,95.050,95.025,95.025,3
20260618,1044,95.050,95.050,95.025,95.050,11
20260618,1046,95.050,95.050,95.050,95.050,4
20260618,1047,95.025,95.025,95.000,95.000,3
20260618,1048,95.025,95.025,95.000,95.000,5
20260618,1049,95.000,95.000,94.950,94.950,26
20260618,1050,94.975,94.975,94.950,94.950,11
20260618,1051,95.000,95.000,95.000,95.000,17
20260618,1052,94.950,94.950,94.900,94.925,9
20260618,1053,94.900,94.950,94.900,94.950,9
20260618,1054,94.950,95.000,94.950,95.000,26
20260618,1055,95.025,95.050,95.025,95.025,7
20260618,1056,95.025,95.050,95.025,95.025,3
20260618,1057,95.000,95.000,94.775,94.825,160
20260618,1058,94.825,94.825,94.525,94.575,169
20260618,1059,94.575,94.575,94.450,94.450,124
20260618,1100,94.475,94.500,94.450,94.450,53
20260618,1101,94.475,94.500,94.475,94.500,7
20260618,1102,94.500,94.525,94.500,94.525,14
20260618,1103,94.525,94.550,94.450,94.450,9
20260618,1104,94.450,94.475,94.450,94.475,4
20260618,1105,94.475,94.500,94.475,94.475,8
20260618,1106,94.475,94.525,94.425,94.425,65
20260618,1107,94.450,94.450,94.425,94.425,2
20260618,1108,94.475,94.525,94.475,94.525,26
20260618,1109,94.525,94.550,94.525,94.525,10
20260618,1110,94.525,94.525,94.450,94.450,18
20260618,1111,94.475,94.500,94.475,94.475,15
20260618,1112,94.500,94.550,94.500,94.500,40
20260618,1113,94.525,94.525,94.525,94.525,4
20260618,1114,94.550,94.550,94.525,94.525,4
20260618,1115,94.550,94.550,94.525,94.550,14
20260618,1116,94.575,94.575,94.550,94.575,6
20260618,1117,94.575,94.600,94.550,94.550,7
20260618,1118,94.550,94.575,94.550,94.575,18
20260618,1119,94.600,94.625,94.575,94.625,12
20260618,1120,94.625,94.650,94.625,94.650,10
20260618,1121,94.650,94.650,94.650,94.650,5
20260618,1122,94.700,94.725,94.675,94.700,11
20260618,1123,94.700,94.700,94.675,94.700,5
20260618,1124,94.675,94.675,94.650,94.650,14
20260618,1125,94.675,94.675,94.650,94.675,27
20260618,1126,94.650,94.650,94.650,94.650,1
20260618,1127,94.625,94.625,94.625,94.625,1
20260618,1128,94.625,94.650,94.625,94.650,4
20260618,1129,94.650,94.650,94.650,94.650,2
20260618,1130,94.625,94.650,94.625,94.650,3
20260618,1131,94.650,94.675,94.650,94.650,7
20260618,1132,94.675,94.675,94.675,94.675,2
20260618,1133,94.700,94.700,94.675,94.700,11
20260618,1134,94.725,94.775,94.725,94.775,17
20260618,1135,94.800,94.850,94.775,94.850,25
20260618,1136,94.850,94.850,94.850,94.850,1
20260618,1137,94.850,94.850,94.825,94.825,15
20260618,1138,94.825,94.825,94.800,94.800,8
20260618,1139,94.825,94.825,94.775,94.775,5
20260618,1140,94.800,94.800,94.800,94.800,5
20260618,1141,94.825,94.825,94.825,94.825,10
20260618,1142,94.825,94.825,94.800,94.825,11
20260618,1143,94.775,94.825,94.775,94.825,3
20260618,1144,94.825,94.825,94.825,94.825,2
20260618,1145,94.825,94.850,94.800,94.850,37
20260618,1146,94.875,94.875,94.875,94.875,8
20260618,1147,94.875,94.875,94.875,94.875,2
20260618,1148,94.850,94.850,94.850,94.850,1
20260618,1149,94.875,94.875,94.875,94.875,4
20260618,1150,94.875,94.875,94.825,94.850,13
20260618,1151,94.825,94.825,94.800,94.800,8
20260618,1153,94.825,94.850,94.800,94.800,5
20260618,1154,94.800,94.825,94.800,94.800,5
20260618,1155,94.850,94.875,94.850,94.875,7
20260618,1156,94.875,94.875,94.875,94.875,6
20260618,1157,94.875,94.900,94.875,94.900,11
20260618,1159,94.875,94.875,94.875,94.875,1
20260618,1200,94.900,95.000,94.900,94.975,43
20260618,1203,95.000,95.025,94.975,94.975,14
20260618,1204,95.000,95.000,94.975,94.975,3
20260618,1206,95.000,95.025,95.000,95.025,4
20260618,1207,95.000,95.050,95.000,95.050,2
20260618,1208,95.000,95.000,94.950,94.950,10
20260618,1210,94.950,94.975,94.925,94.925,20
20260618,1212,94.925,94.925,94.925,94.925,1
20260618,1213,94.950,95.050,94.950,95.050,23
20260618,1214,95.025,95.025,95.000,95.000,5
20260618,1215,95.000,95.050,95.000,95.050,6
20260618,1216,95.025,95.025,95.025,95.025,4
20260618,1217,95.000,95.000,94.975,95.000,4
20260618,1218,94.950,94.950,94.950,94.950,2
20260618,1219,94.975,95.000,94.975,95.000,4
20260618,1222,94.950,94.975,94.950,94.975,2
20260618,1223,94.950,94.950,94.950,94.950,1
20260618,1224,94.975,95.000,94.975,95.000,38
20260618,1226,94.975,95.000,94.975,95.000,2
20260618,1228,95.000,95.000,95.000,95.000,2
20260618,1229,95.000,95.000,95.000,95.000,6
20260618,1230,95.000,95.025,95.000,95.000,9
20260618,1231,95.000,95.025,95.000,95.000,7
20260618,1232,95.025,95.050,95.025,95.050,2
20260618,1233,95.025,95.025,95.025,95.025,4
20260618,1234,95.050,95.050,95.025,95.025,13
20260618,1235,95.025,95.025,95.025,95.025,1
20260618,1236,95.000,95.000,95.000,95.000,1
20260618,1237,95.000,95.000,95.000,95.000,1
20260618,1238,95.025,95.025,95.025,95.025,7
20260618,1239,95.050,95.050,95.025,95.025,8
20260618,1241,95.025,95.050,95.000,95.000,17
20260618,1242,95.000,95.000,95.000,95.000,17
20260618,1243,95.025,95.050,95.025,95.025,9
20260618,1244,95.000,95.000,95.000,95.000,1
20260618,1245,95.025,95.050,95.025,95.050,14
20260618,1246,95.050,95.050,95.050,95.050,5
20260618,1247,95.050,95.075,95.050,95.075,12
20260618,1248,95.075,95.075,95.050,95.075,10
20260618,1249,95.075,95.075,95.075,95.075,8
20260618,1250,95.100,95.100,95.075,95.100,20
20260618,1251,95.075,95.075,95.075,95.075,11
20260618,1252,95.050,95.075,95.050,95.075,2
20260618,1253,95.050,95.050,95.050,95.050,4
20260618,1254,95.025,95.025,95.000,95.000,14
20260618,1255,95.000,95.050,95.000,95.050,7
20260618,1256,95.050,95.075,95.025,95.050,34
20260618,1257,95.050,95.050,95.025,95.025,21
20260618,1258,95.000,95.025,95.000,95.025,15
20260618,1259,95.025,95.050,95.000,95.025,285
20260618,1300,95.025,95.050,94.975,95.000,121
20260618,1301,95.025,95.025,94.950,95.000,91
20260618,1302,95.000,95.000,94.975,94.975,29
20260618,1303,94.975,95.025,94.975,95.000,63
20260618,1304,95.000,95.050,94.975,94.975,160
20260622,0830,95.000,95.000,94.575,94.650,247
20260622,0831,94.625,94.750,94.550,94.725,33
20260622,0832,94.675,94.750,94.625,94.750,37
20260622,0833,94.725,94.775,94.725,94.775,7
20260622,0834,94.800,94.800,94.725,94.725,16
20260622,0835,94.750,94.800,94.725,94.800,15
20260622,0836,94.775,94.800,94.725,94.725,8
20260622,0837,94.750,94.775,94.700,94.700,12
20260622,0838,94.750,94.750,94.675,94.700,7
20260622,0839,94.725,94.750,94.675,94.675,33
20260622,0840,94.700,94.750,94.700,94.750,16
20260622,0841,94.800,94.850,94.775,94.800,13
20260622,0842,94.800,94.875,94.775,94.775,14
20260622,0843,94.775,94.775,94.675,94.675,15
20260622,0844,94.700,94.700,94.675,94.675,6
20260622,0845,94.650,94.650,94.525,94.575,73
20260622,0846,94.575,94.650,94.575,94.625,23
20260622,0847,94.625,94.625,94.575,94.575,9
20260622,0848,94.600,94.675,94.550,94.625,16
20260622,0849,94.600,94.675,94.600,94.600,18
20260622,0850,94.600,94.600,94.525,94.525,21
20260622,0851,94.550,94.550,94.525,94.550,12
20260622,0852,94.525,94.650,94.525,94.625,12
20260622,0853,94.650,94.650,94.600,94.600,2
20260622,0854,94.600,94.675,94.600,94.675,16
20260622,0855,94.675,94.700,94.525,94.600,55
20260622,0856,94.600,94.650,94.575,94.575,72
20260622,0857,94.600,94.600,94.500,94.500,26
20260622,0858,94.500,94.550,94.475,94.475,33
20260622,0859,94.475,94.500,94.425,94.425,49
20260622,0900,94.500,94.525,94.500,94.525,7
20260622,0901,94.575,94.600,94.500,94.500,66
20260622,0902,94.575,94.575,94.500,94.575,9
20260622,0903,94.550,94.550,94.525,94.550,4
20260622,0904,94.525,94.525,94.475,94.475,17
20260622,0905,94.475,94.550,94.450,94.550,12
20260622,0906,94.550,94.550,94.500,94.500,13
20260622,0907,94.500,94.500,94.500,94.500,12
20260622,0908,94.500,94.500,94.500,94.500,3
20260622,0909,94.500,94.550,94.500,94.550,7
20260622,0910,94.575,94.575,94.550,94.550,8
20260622,0911,94.525,94.525,94.525,94.525,4
20260622,0912,94.550,94.600,94.550,94.600,7
20260622,0913,94.600,94.600,94.550,94.550,2
20260622,0914,94.550,94.550,94.500,94.525,5
20260622,0915,94.525,94.525,94.525,94.525,5
20260622,0916,94.550,94.550,94.550,94.550,7
20260622,0917,94.550,94.550,94.550,94.550,1
20260622,0918,94.525,94.525,94.525,94.525,1
20260622,0919,94.550,94.550,94.500,94.500,4
20260622,0920,94.475,94.475,94.475,94.475,1
20260622,0922,94.400,94.400,94.350,94.350,33
20260622,0923,94.375,94.450,94.325,94.400,55
20260622,0925,94.400,94.400,94.350,94.375,14
20260622,0926,94.350,94.375,94.325,94.375,8
20260622,0927,94.400,94.425,94.400,94.425,4
20260622,0928,94.425,94.425,94.425,94.425,4
20260622,0929,94.450,94.450,94.425,94.450,15
20260622,0930,94.475,94.475,94.475,94.475,4
20260622,0931,94.475,94.575,94.475,94.550,23
20260622,0932,94.525,94.525,94.525,94.525,2
20260622,0933,94.525,94.550,94.525,94.550,7
20260622,0934,94.550,94.575,94.550,94.550,15
20260622,0935,94.600,94.600,94.525,94.575,6
20260622,0937,94.550,94.550,94.550,94.550,5
20260622,0938,94.575,94.575,94.575,94.575,9
20260622,0939,94.575,94.575,94.525,94.525,4
20260622,0940,94.550,94.575,94.525,94.575,11
20260622,0941,94.575,94.575,94.575,94.575,1
20260622,0942,94.575,94.575,94.575,94.575,2
20260622,0943,94.600,94.600,94.550,94.550,2
20260622,0944,94.575,94.600,94.575,94.600,16
20260622,0945,94.600,94.625,94.575,94.600,25
20260622,0946,94.600,94.625,94.575,94.600,12
20260622,0947,94.625,94.650,94.600,94.600,14
20260622,0948,94.600,94.600,94.575,94.575,4
20260622,0949,94.575,94.575,94.575,94.575,3
20260622,0951,94.575,94.600,94.575,94.600,10
20260622,0952,94.650,94.650,94.600,94.600,11
20260622,0953,94.600,94.625,94.600,94.600,14
20260622,0954,94.625,94.625,94.625,94.625,3
20260622,0955,94.625,94.650,94.625,94.650,8
20260622,0956,94.675,94.700,94.675,94.675,34
20260622,0957,94.625,94.675,94.625,94.675,4
20260622,0958,94.700,94.700,94.675,94.675,7
20260622,1000,94.675,94.725,94.675,94.725,7
20260622,1001,94.725,94.725,94.675,94.725,7
20260622,1002,94.750,94.750,94.725,94.725,9
20260622,1003,94.750,94.750,94.700,94.700,32
20260622,1004,94.750,94.750,94.725,94.725,8
20260622,1005,94.725,94.750,94.700,94.725,19
20260622,1006,94.725,94.725,94.700,94.700,15
20260622,1008,94.675,94.725,94.675,94.725,11
20260622,1009,94.725,94.725,94.625,94.675,20
20260622,1010,94.675,94.675,94.675,94.675,3
20260622,1011,94.700,94.700,94.700,94.700,17
20260622,1012,94.725,94.750,94.725,94.750,11
20260622,1013,94.775,94.775,94.750,94.775,7
20260622,1014,94.775,94.775,94.700,94.700,27
20260622,1015,94.775,94.775,94.775,94.775,6
20260622,1016,94.775,94.775,94.775,94.775,1
20260622,1017,94.775,94.775,94.725,94.750,10
20260622,1018,94.725,94.725,94.700,94.700,2
20260622,1019,94.700,94.725,94.675,94.725,10
20260622,1020,94.675,94.675,94.675,94.675,3
20260622,1021,94.700,94.700,94.700,94.700,3
20260622,1022,94.700,94.700,94.675,94.675,4
20260622,1023,94.650,94.675,94.650,94.675,9
20260622,1024,94.700,94.700,94.700,94.700,1
20260622,1025,94.700,94.700,94.700,94.700,1
20260622,1026,94.700,94.700,94.700,94.700,2
20260622,1027,94.700,94.700,94.700,94.700,5
20260622,1028,94.700,94.700,94.675,94.675,12
20260622,1029,94.725,94.725,94.725,94.725,10
20260622,1030,94.750,94.750,94.700,94.700,6
20260622,1032,94.725,94.725,94.725,94.725,8
20260622,1033,94.725,94.725,94.700,94.700,3
20260622,1034,94.725,94.750,94.700,94.750,17
20260622,1035,94.750,94.750,94.750,94.750,6
20260622,1037,94.775,94.775,94.775,94.775,1
20260622,1038,94.775,94.775,94.775,94.775,6
20260622,1039,94.775,94.775,94.750,94.750,16
20260622,1040,94.800,94.800,94.800,94.800,8
20260622,1041,94.825,94.875,94.825,94.875,24
20260622,1042,94.875,94.875,94.850,94.875,16
20260622,1043,94.825,94.825,94.825,94.825,14
20260622,1044,94.825,94.850,94.825,94.850,4
20260622,1045,94.850,94.850,94.850,94.850,3
20260622,1046,94.875,94.875,94.875,94.875,2
20260622,1047,94.850,94.875,94.825,94.875,17
20260622,1048,94.900,94.950,94.900,94.950,54
20260622,1049,94.925,94.925,94.875,94.875,13
20260622,1050,94.900,94.900,94.825,94.825,8
20260622,1052,94.825,94.825,94.825,94.825,2
20260622,1053,94.850,94.875,94.800,94.800,16
20260622,1054,94.750,94.775,94.725,94.775,3
20260622,1056,94.775,94.775,94.775,94.775,6
20260622,1057,94.775,94.775,94.775,94.775,2
20260622,1058,94.800,94.850,94.800,94.850,20
20260622,1059,94.875,94.925,94.875,94.875,16
20260622,1100,94.875,94.875,94.850,94.850,15
20260622,1101,94.800,94.800,94.775,94.775,5
20260622,1102,94.725,94.750,94.675,94.675,42
20260622,1103,94.725,94.750,94.700,94.700,13
20260622,1104,94.750,94.750,94.750,94.750,4
20260622,1105,94.775,94.775,94.775,94.775,1
20260622,1106,94.775,94.850,94.775,94.850,13
20260622,1107,94.875,94.875,94.875,94.875,1
20260622,1108,94.850,94.850,94.850,94.850,1
20260622,1109,94.850,94.875,94.825,94.875,14
20260622,1110,94.875,94.875,94.875,94.875,7
20260622,1111,94.850,94.850,94.850,94.850,6
20260622,1112,94.875,94.900,94.850,94.900,10
20260622,1113,94.900,94.900,94.875,94.875,3
20260622,1114,94.875,94.875,94.875,94.875,5
20260622,1115,94.900,94.900,94.900,94.900,10
20260622,1116,94.900,94.900,94.900,94.900,3
20260622,1117,94.900,94.900,94.900,94.900,2
20260622,1118,94.900,94.900,94.875,94.875,17
20260622,1119,94.900,94.900,94.900,94.900,6
20260622,1120,94.900,94.900,94.875,94.900,12
20260622,1121,94.925,94.925,94.925,94.925,2
20260622,1122,94.900,94.900,94.900,94.900,5
20260622,1123,94.900,94.925,94.900,94.925,4
20260622,1124,94.925,94.950,94.925,94.950,16
20260622,1125,94.950,94.975,94.925,94.925,25
20260622,1127,94.950,94.950,94.950,94.950,1
20260622,1129,94.950,94.950,94.925,94.925,10
20260622,1130,94.925,94.950,94.925,94.950,3
20260622,1131,94.925,94.925,94.900,94.900,4
20260622,1132,94.900,94.900,94.900,94.900,3
20260622,1133,94.925,94.925,94.900,94.925,21
20260622,1135,94.925,94.925,94.925,94.925,2
20260622,1136,94.925,94.925,94.925,94.925,2
20260622,1138,94.900,94.900,94.900,94.900,5
20260622,1139,94.900,94.900,94.900,94.900,1
20260622,1141,94.900,94.900,94.900,94.900,3
20260622,1142,94.900,94.900,94.850,94.850,19
20260622,1143,94.850,94.875,94.825,94.850,29
20260622,1144,94.850,94.875,94.825,94.875,29
20260622,1145,94.800,94.800,94.800,94.800,11
20260622,1148,94.800,94.800,94.800,94.800,1
20260622,1150,94.800,94.800,94.800,94.800,1
20260622,1153,94.800,94.800,94.800,94.800,14
20260622,1155,94.800,94.800,94.775,94.775,2
20260622,1156,94.800,94.800,94.800,94.800,1
20260622,1157,94.775,94.775,94.775,94.775,1
20260622,1158,94.800,94.800,94.800,94.800,2
20260622,1200,94.800,94.900,94.800,94.900,29
20260622,1201,94.900,94.900,94.825,94.825,94
20260622,1202,94.850,94.875,94.850,94.875,7
20260622,1203,94.850,94.850,94.850,94.850,1
20260622,1204,94.850,94.850,94.850,94.850,1
20260622,1205,94.850,94.875,94.850,94.875,16
20260622,1207,94.875,94.875,94.875,94.875,11
20260622,1208,94.850,94.850,94.800,94.800,14
20260622,1209,94.800,94.800,94.800,94.800,4
20260622,1211,94.800,94.800,94.800,94.800,2
20260622,1212,94.800,94.800,94.800,94.800,2
20260622,1213,94.800,94.800,94.775,94.775,14
20260622,1214,94.775,94.775,94.775,94.775,6
20260622,1215,94.775,94.775,94.750,94.750,4
20260622,1216,94.775,94.775,94.750,94.750,16
20260622,1217,94.775,94.775,94.775,94.775,3
20260622,1218,94.775,94.775,94.775,94.775,1
20260622,1219,94.775,94.775,94.775,94.775,1
20260622,1220,94.775,94.775,94.725,94.775,40
20260622,1221,94.750,94.775,94.750,94.775,2
20260622,1222,94.775,94.800,94.775,94.800,6
20260622,1223,94.775,94.775,94.775,94.775,1
20260622,1224,94.750,94.750,94.750,94.750,5
20260622,1226,94.750,94.750,94.700,94.700,15
20260622,1228,94.700,94.700,94.650,94.650,40
20260622,1229,94.650,94.650,94.650,94.650,14
20260622,1230,94.650,94.650,94.575,94.600,21
20260622,1231,94.600,94.650,94.600,94.625,6
20260622,1233,94.650,94.650,94.575,94.600,8
20260622,1234,94.600,94.600,94.600,94.600,2
20260622,1235,94.600,94.600,94.575,94.600,8
20260622,1237,94.650,94.650,94.625,94.625,12
20260622,1238,94.675,94.675,94.675,94.675,5
20260622,1239,94.675,94.700,94.675,94.700,6
20260622,1242,94.700,94.725,94.700,94.700,7
20260622,1243,94.725,94.725,94.725,94.725,1
20260622,1244,94.700,94.700,94.700,94.700,1
20260622,1245,94.675,94.700,94.675,94.675,6
20260622,1246,94.675,94.675,94.650,94.650,5
20260622,1248,94.675,94.675,94.675,94.675,3
20260622,1249,94.700,94.700,94.675,94.675,15
20260622,1250,94.675,94.700,94.675,94.700,3
20260622,1251,94.725,94.750,94.725,94.750,7
20260622,1252,94.750,94.775,94.700,94.725,15
20260622,1253,94.775,94.775,94.750,94.775,4
20260622,1254,94.800,94.800,94.750,94.750,10
20260622,1255,94.775,94.800,94.750,94.750,11
20260622,1256,94.775,94.800,94.775,94.775,9
20260622,1257,94.775,94.775,94.750,94.750,7
20260622,1258,94.750,94.750,94.675,94.675,14
20260622,1259,94.675,94.725,94.625,94.650,158
20260622,1300,94.650,94.675,94.625,94.650,154
20260622,1301,94.650,94.650,94.600,94.600,66
20260622,1302,94.650,94.650,94.625,94.650,91
20260622,1303,94.625,94.650,94.600,94.600,17
20260622,1304,94.600,94.625,94.575,94.600,128
20260623,0830,94.500,94.575,94.425,94.475,306
20260623,0831,94.500,94.575,94.450,94.575,58
20260623,0832,94.575,94.700,94.575,94.700,61
20260623,0833,94.700,94.700,94.625,94.650,45
20260623,0834,94.650,94.650,94.550,94.550,26
20260623,0835,94.475,94.500,94.450,94.450,25
20260623,0836,94.450,94.450,94.225,94.225,161
20260623,0837,94.300,94.400,94.250,94.375,66
20260623,0838,94.375,94.375,94.300,94.325,23
20260623,0839,94.375,94.375,94.325,94.325,4
20260623,0840,94.375,94.500,94.375,94.500,38
20260623,0841,94.475,94.500,94.425,94.425,6
20260623,0842,94.500,94.550,94.475,94.550,11
20260623,0843,94.550,94.550,94.550,94.550,1
20260623,0844,94.500,94.500,94.475,94.475,6
20260623,0845,94.500,94.500,94.450,94.450,6
20260623,0846,94.450,94.450,94.450,94.450,1
20260623,0847,94.425,94.425,94.375,94.400,9
20260623,0848,94.350,94.350,94.325,94.325,5
20260623,0849,94.350,94.350,94.325,94.325,22
20260623,0850,94.350,94.350,94.250,94.275,122
20260623,0851,94.250,94.250,94.225,94.250,27
20260623,0852,94.225,94.275,94.225,94.275,9
20260623,0853,94.250,94.250,94.250,94.250,1
20260623,0854,94.275,94.300,94.250,94.275,26
20260623,0855,94.275,94.275,94.225,94.225,36
20260623,0856,94.275,94.300,94.250,94.275,11
20260623,0857,94.275,94.275,94.275,94.275,5
20260623,0858,94.250,94.250,94.225,94.250,71
20260623,0859,94.225,94.275,94.225,94.275,22
20260623,0900,94.300,94.325,94.300,94.325,9
20260623,0901,94.425,94.425,94.400,94.400,22
20260623,0902,94.325,94.325,94.325,94.325,24
20260623,0903,94.325,94.350,94.325,94.350,20
20260623,0904,94.350,94.350,94.350,94.350,3
20260623,0905,94.375,94.375,94.350,94.350,4
20260623,0906,94.375,94.375,94.375,94.375,6
20260623,0907,94.400,94.425,94.400,94.425,24
20260623,0908,94.425,94.500,94.425,94.500,7
20260623,0909,94.475,94.475,94.375,94.450,12
20260623,0910,94.450,94.625,94.450,94.600,71
20260623,0911,94.575,94.600,94.575,94.575,3
20260623,0912,94.550,94.550,94.550,94.550,3
20260623,0913,94.575,94.575,94.500,94.575,41
20260623,0914,94.550,94.550,94.500,94.500,7
20260623,0915,94.500,94.500,94.475,94.500,7
20260623,0916,94.500,94.550,94.500,94.550,3
20260623,0917,94.550,94.575,94.525,94.550,19
20260623,0918,94.525,94.525,94.525,94.525,2
20260623,0919,94.500,94.500,94.450,94.450,12
20260623,0920,94.450,94.450,94.400,94.400,8
20260623,0921,94.450,94.450,94.450,94.450,2
20260623,0922,94.450,94.500,94.450,94.500,25
20260623,0923,94.475,94.500,94.475,94.500,6
20260623,0925,94.475,94.475,94.475,94.475,1
20260623,0926,94.450,94.450,94.350,94.375,26
20260623,0927,94.400,94.450,94.400,94.400,23
20260623,0929,94.400,94.425,94.300,94.300,41
20260623,0930,94.375,94.375,94.375,94.375,7
20260623,0931,94.350,94.425,94.350,94.425,8
20260623,0932,94.425,94.475,94.425,94.425,8
20260623,0933,94.500,94.500,94.500,94.500,15
20260623,0934,94.525,94.550,94.525,94.550,15
20260623,0935,94.575,94.625,94.525,94.625,63
20260623,0936,94.650,94.700,94.625,94.625,78
20260623,0937,94.700,94.850,94.675,94.850,104
20260623,0938,94.850,94.850,94.750,94.750,9
20260623,0939,94.750,94.775,94.750,94.775,19
20260623,0940,94.750,94.750,94.750,94.750,2
20260623,0941,94.725,94.725,94.725,94.725,3
20260623,0942,94.700,94.700,94.700,94.700,4
20260623,0943,94.675,94.725,94.625,94.625,7
20260623,0944,94.625,94.625,94.625,94.625,1
20260623,0945,94.600,94.600,94.600,94.600,3
20260623,0946,94.625,94.625,94.625,94.625,1
20260623,0947,94.575,94.575,94.575,94.575,10
20260623,0948,94.625,94.625,94.625,94.625,1
20260623,0949,94.575,94.575,94.550,94.550,2
20260623,0951,94.550,94.550,94.525,94.525,5
20260623,0953,94.550,94.550,94.550,94.550,4
20260623,0954,94.550,94.575,94.550,94.575,4
20260623,0955,94.550,94.550,94.525,94.525,3
20260623,0956,94.525,94.550,94.525,94.550,2
20260623,0957,94.550,94.550,94.550,94.550,1
20260623,0959,94.525,94.525,94.500,94.500,2
20260623,1000,94.525,94.525,94.525,94.525,1
20260623,1001,94.550,94.675,94.550,94.675,23
20260623,1002,94.675,94.700,94.625,94.625,8
20260623,1005,94.650,94.650,94.650,94.650,4
20260623,1007,94.675,94.725,94.675,94.725,3
20260623,1009,94.675,94.775,94.675,94.775,17
20260623,1010,94.750,94.750,94.675,94.675,26
20260623,1011,94.725,94.725,94.650,94.650,35
20260623,1012,94.700,94.700,94.625,94.625,6
20260623,1014,94.725,94.725,94.675,94.675,7
20260623,1016,94.725,94.800,94.725,94.775,6
20260623,1017,94.800,94.825,94.800,94.825,4
20260623,1018,94.825,94.825,94.825,94.825,2
20260623,1019,94.850,94.875,94.850,94.850,19
20260623,1022,94.825,94.825,94.800,94.800,3
20260623,1023,94.825,94.850,94.800,94.850,8
20260623,1024,94.875,94.875,94.825,94.825,5
20260623,1025,94.800,94.800,94.750,94.750,14
20260623,1027,94.775,94.775,94.775,94.775,5
20260623,1030,94.775,94.775,94.775,94.775,1
20260623,1031,94.775,94.775,94.750,94.750,3
20260623,1032,94.750,94.825,94.750,94.800,36
20260623,1033,94.775,94.775,94.775,94.775,1
20260623,1034,94.800,94.800,94.800,94.800,2
20260623,1035,94.775,94.775,94.775,94.775,5
20260623,1036,94.750,94.750,94.725,94.725,5
20260623,1038,94.750,94.750,94.725,94.725,7
20260623,1039,94.775,94.775,94.775,94.775,1
20260623,1040,94.725,94.725,94.700,94.700,3
20260623,1041,94.675,94.675,94.675,94.675,2
20260623,1043,94.675,94.675,94.675,94.675,1
20260623,1044,94.700,94.700,94.650,94.650,11
20260623,1045,94.675,94.675,94.675,94.675,3
20260623,1046,94.650,94.700,94.650,94.675,36
20260623,1047,94.600,94.600,94.500,94.500,20
20260623,1048,94.525,94.525,94.500,94.500,16
20260623,1049,94.525,94.550,94.525,94.550,11
20260623,1050,94.550,94.550,94.550,94.550,3
20260623,1052,94.525,94.575,94.525,94.575,2
20260623,1053,94.550,94.575,94.525,94.525,9
20260623,1054,94.525,94.525,94.475,94.475,30
20260623,1055,94.400,94.400,94.375,94.400,12
20260623,1056,94.425,94.425,94.425,94.425,1
20260623,1057,94.350,94.400,94.350,94.375,19
20260623,1058,94.400,94.400,94.350,94.375,51
20260623,1059,94.400,94.400,94.400,94.400,2
20260623,1100,94.375,94.375,94.350,94.375,27
20260623,1101,94.400,94.400,94.400,94.400,3
20260623,1102,94.375,94.375,94.350,94.350,4
20260623,1103,94.350,94.350,94.350,94.350,20
20260623,1105,94.375,94.375,94.300,94.300,9
20260623,1106,94.350,94.350,94.350,94.350,19
20260623,1107,94.325,94.325,94.300,94.325,45
20260623,1108,94.300,94.300,94.300,94.300,10
20260623,1109,94.325,94.325,94.325,94.325,4
20260623,1110,94.325,94.325,94.325,94.325,1
20260623,1111,94.325,94.350,94.325,94.350,7
20260623,1113,94.300,94.350,94.300,94.350,2
20260623,1114,94.300,94.300,94.300,94.300,1
20260623,1116,94.350,94.350,94.350,94.350,1
20260623,1118,94.325,94.325,94.325,94.325,1
20260623,1120,94.325,94.325,94.325,94.325,1
20260623,1121,94.375,94.375,94.375,94.375,1
20260623,1122,94.350,94.350,94.350,94.350,2
20260623,1124,94.350,94.350,94.350,94.350,6
20260623,1126,94.400,94.400,94.400,94.400,1
20260623,1128,94.375,94.375,94.350,94.350,4
20260623,1129,94.350,94.350,94.350,94.350,1
20260623,1130,94.325,94.325,94.325,94.325,5
20260623,1131,94.300,94.300,94.300,94.300,1
20260623,1132,94.300,94.300,94.300,94.300,2
20260623,1136,94.300,94.325,94.300,94.300,6
20260623,1137,94.350,94.350,94.350,94.350,2
20260623,1138,94.375,94.375,94.375,94.375,1
20260623,1139,94.375,94.375,94.375,94.375,1
20260623,1140,94.375,94.375,94.325,94.325,6
20260623,1141,94.300,94.300,94.275,94.275,4
20260623,1142,94.300,94.325,94.300,94.325,2
20260623,1144,94.325,94.325,94.325,94.325,3
20260623,1145,94.325,94.350,94.325,94.350,9
20260623,1146,94.350,94.350,94.350,94.350,6
20260623,1148,94.300,94.350,94.300,94.350,4
20260623,1149,94.375,94.375,94.325,94.325,5
20260623,1150,94.350,94.350,94.350,94.350,2
20260623,1151,94.325,94.325,94.300,94.300,19
20260623,1152,94.300,94.300,94.300,94.300,2
20260623,1154,94.300,94.300,94.300,94.300,1
20260623,1155,94.275,94.275,94.275,94.275,1
20260623,1158,94.300,94.300,94.300,94.300,3
20260623,1159,94.275,94.300,94.275,94.300,4
20260623,1200,94.300,94.350,94.300,94.300,18
20260623,1202,94.300,94.300,94.300,94.300,1
20260623,1203,94.300,94.325,94.300,94.325,6
20260623,1204,94.300,94.325,94.300,94.325,30
20260623,1205,94.350,94.375,94.350,94.375,8
20260623,1207,94.350,94.375,94.350,94.375,9
20260623,1208,94.350,94.375,94.350,94.375,6
20260623,1209,94.375,94.375,94.375,94.375,3
20260623,1211,94.375,94.375,94.375,94.375,1
20260623,1212,94.375,94.375,94.375,94.375,2
20260623,1213,94.350,94.350,94.325,94.325,11
20260623,1215,94.325,94.325,94.325,94.325,3
20260623,1216,94.300,94.300,94.300,94.300,19
20260623,1217,94.300,94.300,94.300,94.300,4
20260623,1220,94.300,94.300,94.275,94.275,6
20260623,1221,94.300,94.300,94.300,94.300,2
20260623,1222,94.300,94.325,94.300,94.325,23
20260623,1223,94.300,94.325,94.300,94.325,4
20260623,1224,94.325,94.325,94.300,94.300,6
20260623,1225,94.300,94.300,94.300,94.300,5
20260623,1226,94.325,94.325,94.300,94.300,17
20260623,1227,94.325,94.325,94.300,94.300,2
20260623,1228,94.300,94.300,94.275,94.275,4
20260623,1229,94.325,94.325,94.300,94.300,9
20260623,1231,94.275,94.300,94.225,94.275,33
20260623,1232,94.275,94.275,94.250,94.275,10
20260623,1233,94.300,94.300,94.300,94.300,7
20260623,1234,94.275,94.300,94.250,94.300,13
20260623,1235,94.300,94.300,94.300,94.300,2
20260623,1237,94.300,94.300,94.300,94.300,2
20260623,1238,94.300,94.325,94.300,94.325,5
20260623,1239,94.325,94.325,94.300,94.325,8
20260623,1240,94.350,94.350,94.350,94.350,11
20260623,1241,94.400,94.400,94.375,94.375,3
20260623,1242,94.375,94.375,94.325,94.325,5
20260623,1243,94.375,94.375,94.375,94.375,9
20260623,1245,94.375,94.375,94.375,94.375,4
20260623,1246,94.325,94.350,94.325,94.325,5
20260623,1247,94.325,94.350,94.325,94.350,7
20260623,1248,94.350,94.350,94.350,94.350,2
20260623,1251,94.325,94.350,94.250,94.350,34
20260623,1252,94.375,94.375,94.300,94.325,23
20260623,1253,94.350,94.375,94.325,94.375,16
20260623,1254,94.375,94.375,94.375,94.375,4
20260623,1255,94.375,94.375,94.375,94.375,3
20260623,1256,94.350,94.350,94.250,94.250,36
20260623,1257,94.250,94.250,94.250,94.250,5
20260623,1258,94.250,94.275,94.225,94.275,37
20260623,1259,94.300,94.300,94.200,94.225,156
20260623,1300,94.225,94.225,94.175,94.200,214
20260623,1301,94.200,94.225,94.175,94.225,138
20260623,1302,94.250,94.250,94.200,94.225,19
20260623,1303,94.225,94.225,94.200,94.225,18
20260623,1304,94.200,94.350,94.200,94.350,90
20260624,0830,94.225,94.300,94.125,94.125,328
20260624,0831,94.125,94.275,94.125,94.275,103
20260624,0832,94.275,94.275,94.150,94.150,39
20260624,0833,94.125,94.200,94.100,94.125,53
20260624,0834,94.150,94.200,94.150,94.200,14
20260624,0835,94.150,94.275,94.150,94.225,60
20260624,0836,94.175,94.175,94.175,94.175,2
20260624,0837,94.200,94.200,94.200,94.200,2
20260624,0838,94.200,94.250,94.150,94.250,23
20260624,0839,94.275,94.300,94.250,94.275,37
20260624,0840,94.250,94.275,94.250,94.250,12
20260624,0841,94.275,94.300,94.225,94.225,26
20260624,0842,94.250,94.250,94.250,94.250,9
20260624,0843,94.250,94.275,94.250,94.250,5
20260624,0844,94.225,94.300,94.225,94.250,56
20260624,0845,94.225,94.250,94.150,94.175,68
20260624,0846,94.175,94.225,94.175,94.225,9
20260624,0847,94.200,94.200,94.175,94.200,10
20260624,0848,94.200,94.225,94.150,94.175,26
20260624,0849,94.200,94.200,94.175,94.175,6
20260624,0850,94.225,94.275,94.225,94.275,20
20260624,0851,94.275,94.275,94.275,94.275,1
20260624,0852,94.300,94.325,94.225,94.300,19
20260624,0853,94.275,94.300,94.250,94.300,6
20260624,0854,94.275,94.275,94.225,94.225,8
20260624,0855,94.225,94.225,94.175,94.225,36
20260624,0856,94.225,94.225,94.175,94.225,36
20260624,0857,94.175,94.225,94.150,94.175,53
20260624,0858,94.125,94.150,94.100,94.125,39
20260624,0859,94.100,94.175,94.100,94.100,38
20260624,0900,94.150,94.200,94.125,94.200,13
20260624,0901,94.225,94.225,94.200,94.200,3
20260624,0903,94.225,94.225,94.225,94.225,8
20260624,0904,94.225,94.275,94.225,94.250,38
20260624,0905,94.300,94.300,94.300,94.300,6
20260624,0906,94.325,94.375,94.325,94.325,23
20260624,0907,94.300,94.325,94.300,94.300,10
20260624,0909,94.300,94.325,94.300,94.325,3
20260624,0910,94.300,94.300,94.275,94.275,7
20260624,0911,94.275,94.300,94.275,94.275,16
20260624,0912,94.300,94.300,94.275,94.275,3
20260624,0913,94.300,94.300,94.275,94.275,4
20260624,0915,94.300,94.300,94.250,94.250,7
20260624,0916,94.250,94.250,94.225,94.225,7
20260624,0917,94.225,94.250,94.200,94.200,11
20260624,0918,94.175,94.175,94.175,94.175,2
20260624,0919,94.175,94.175,94.150,94.150,3
20260624,0920,94.150,94.200,94.150,94.175,32
20260624,0921,94.175,94.175,94.175,94.175,1
20260624,0922,94.200,94.200,94.150,94.175,32
20260624,0923,94.200,94.200,94.200,94.200,6
20260624,0924,94.225,94.225,94.225,94.225,3
20260624,0925,94.200,94.200,94.200,94.200,1
20260624,0926,94.225,94.250,94.175,94.175,14
20260624,0927,94.175,94.175,94.150,94.175,17
20260624,0929,94.150,94.150,94.150,94.150,4
20260624,0930,94.175,94.175,94.175,94.175,4
20260624,0931,94.175,94.175,94.125,94.150,17
20260624,0932,94.150,94.150,94.150,94.150,1
20260624,0933,94.125,94.125,94.125,94.125,2
20260624,0934,94.125,94.150,94.125,94.150,5
20260624,0935,94.150,94.150,94.150,94.150,2
20260624,0936,94.175,94.175,94.150,94.150,10
20260624,0937,94.125,94.125,94.125,94.125,1
20260624,0938,94.125,94.125,94.125,94.125,16
20260624,0939,94.125,94.150,94.125,94.125,4
20260624,0940,94.125,94.125,94.125,94.125,8
20260624,0941,94.100,94.150,94.100,94.100,18
20260624,0942,94.100,94.100,94.100,94.100,51
20260624,0943,94.100,94.100,94.075,94.100,30
20260624,0944,94.125,94.150,94.125,94.125,15
20260624,0945,94.100,94.125,94.100,94.125,7
20260624,0946,94.150,94.150,94.100,94.100,9
20260624,0947,94.100,94.125,94.100,94.125,2
20260624,0949,94.100,94.100,94.100,94.100,6
20260624,0951,94.100,94.100,94.075,94.075,6
20260624,0955,94.100,94.100,94.075,94.075,6
20260624,0956,94.075,94.075,94.075,94.075,34
20260624,0957,94.075,94.100,94.075,94.100,8
20260624,0958,94.100,94.100,94.100,94.100,1
20260624,0959,94.075,94.100,94.075,94.100,10
20260624,1000,94.075,94.075,94.050,94.050,20
20260624,1001,94.100,94.100,94.100,94.100,4
20260624,1002,94.075,94.075,94.050,94.050,2
20260624,1003,94.075,94.100,94.075,94.075,4
20260624,1005,94.075,94.075,94.075,94.075,1
20260624,1006,94.075,94.075,94.075,94.075,1
20260624,1007,94.100,94.100,94.075,94.075,5
20260624,1009,94.075,94.075,94.050,94.075,19
20260624,1010,94.050,94.050,94.050,94.050,1
20260624,1011,94.050,94.075,94.050,94.075,28
20260624,1012,94.050,94.050,94.050,94.050,1
20260624,1013,94.025,94.025,94.025,94.025,26
20260624,1014,94.075,94.075,94.075,94.075,1
20260624,1015,94.025,94.025,94.025,94.025,2
20260624,1016,94.025,94.050,94.025,94.050,20
20260624,1017,94.025,94.025,94.025,94.025,2
20260624,1018,94.025,94.075,94.025,94.075,9
20260624,1019,94.050,94.050,94.025,94.025,4
20260624,1020,94.025,94.025,94.025,94.025,24
20260624,1021,94.025,94.025,94.025,94.025,3
20260624,1022,94.025,94.050,94.025,94.050,6
20260624,1023,94.025,94.075,94.025,94.075,11
20260624,1025,94.050,94.050,94.050,94.050,1
20260624,1027,94.025,94.025,94.000,94.000,69
20260624,1028,94.000,94.000,94.000,94.000,13
20260624,1029,94.000,94.000,94.000,94.000,31
20260624,1030,94.000,94.000,94.000,94.000,1
20260624,1031,93.975,94.000,93.975,93.975,23
20260624,1032,93.975,94.000,93.975,94.000,14
20260624,1034,94.025,94.050,94.025,94.025,11
20260624,1035,94.025,94.050,94.025,94.050,3
20260624,1036,94.050,94.050,94.050,94.050,1
20260624,1037,94.025,94.050,94.025,94.025,4
20260624,1038,94.025,94.050,94.025,94.050,3
20260624,1039,94.025,94.025,94.025,94.025,5
20260624,1040,94.000,94.025,94.000,94.025,10
20260624,1041,94.025,94.025,94.000,94.025,5
20260624,1043,94.050,94.075,94.025,94.075,9
20260624,1044,94.050,94.050,94.050,94.050,4
20260624,1047,94.050,94.050,94.025,94.025,10
20260624,1048,94.000,94.050,94.000,94.050,2
20260624,1049,94.000,94.000,94.000,94.000,8
20260624,1050,93.975,94.000,93.975,93.975,41
20260624,1051,94.000,94.000,94.000,94.000,9
20260624,1052,94.000,94.000,94.000,94.000,1
20260624,1053,94.000,94.000,94.000,94.000,1
20260624,1054,94.000,94.000,93.950,93.975,41
20260624,1055,93.950,94.000,93.950,94.000,21
20260624,1057,93.950,93.975,93.925,93.925,39
20260624,1058,93.925,93.925,93.925,93.925,6
20260624,1059,93.925,93.925,93.875,93.900,119
20260624,1100,93.900,93.900,93.900,93.900,3
20260624,1101,93.875,93.875,93.850,93.850,9
20260624,1102,93.850,93.875,93.850,93.875,11
20260624,1103,93.875,93.950,93.875,93.950,16
20260624,1104,93.950,93.950,93.950,93.950,3
20260624,1105,93.950,93.950,93.925,93.925,13
20260624,1106,93.925,93.925,93.925,93.925,10
20260624,1107,93.875,93.875,93.850,93.875,41
20260624,1108,93.875,93.875,93.850,93.850,9
20260624,1109,93.850,93.850,93.850,93.850,2
20260624,1110,93.850,93.875,93.850,93.850,10
20260624,1111,93.875,93.900,93.875,93.900,7
20260624,1112,93.875,93.875,93.875,93.875,13
20260624,1113,93.850,93.925,93.850,93.925,45
20260624,1114,93.925,93.950,93.925,93.950,5
20260624,1115,93.925,93.925,93.925,93.925,2
20260624,1117,93.950,93.950,93.950,93.950,3
20260624,1119,93.925,93.925,93.925,93.925,3
20260624,1121,93.925,93.925,93.900,93.900,61
20260624,1122,93.875,93.875,93.875,93.875,1
20260624,1123,93.875,93.925,93.875,93.925,11
20260624,1124,93.875,93.875,93.850,93.850,7
20260624,1126,93.850,93.875,93.850,93.850,7
20260624,1127,93.825,93.825,93.825,93.825,49
20260624,1129,93.825,93.875,93.825,93.875,3
20260624,1131,93.825,93.825,93.800,93.825,7
20260624,1135,93.800,93.825,93.800,93.825,5
20260624,1136,93.825,93.825,93.800,93.800,7
20260624,1137,93.825,93.825,93.825,93.825,2
20260624,1138,93.850,93.850,93.850,93.850,4
20260624,1139,93.850,93.850,93.800,93.825,4
20260624,1143,93.825,93.900,93.825,93.900,31
20260624,1144,93.925,93.975,93.925,93.975,11
20260624,1145,93.950,94.000,93.950,94.000,25
20260624,1146,94.000,94.000,94.000,94.000,18
20260624,1147,94.000,94.075,94.000,94.075,18
20260624,1148,94.075,94.075,94.050,94.050,4
20260624,1149,94.075,94.075,94.075,94.075,7
20260624,1150,94.050,94.050,94.050,94.050,1
20260624,1151,94.050,94.050,93.975,93.975,22
20260624,1155,94.025,94.050,93.975,94.000,23
20260624,1156,93.975,93.975,93.975,93.975,5
20260624,1158,93.975,93.975,93.975,93.975,1
20260624,1159,93.975,93.975,93.925,93.925,14
20260624,1200,93.900,93.925,93.900,93.925,28
20260624,1201,93.925,93.975,93.925,93.975,8
20260624,1202,93.975,93.975,93.975,93.975,2
20260624,1205,94.025,94.025,94.000,94.025,5
20260624,1206,94.025,94.025,94.000,94.025,4
20260624,1207,94.000,94.000,94.000,94.000,2
20260624,1209,93.975,93.975,93.975,93.975,2
20260624,1210,93.950,93.950,93.950,93.950,1
20260624,1213,93.925,93.925,93.925,93.925,7
20260624,1215,93.925,93.925,93.925,93.925,3
20260624,1218,93.925,93.925,93.925,93.925,3
20260624,1223,93.900,93.925,93.900,93.900,8
20260624,1224,93.900,93.900,93.900,93.900,20
20260624,1227,93.900,93.900,93.900,93.900,10
20260624,1228,93.900,93.900,93.900,93.900,2
20260624,1230,93.875,93.875,93.875,93.875,5
20260624,1231,93.850,93.850,93.850,93.850,4
20260624,1233,93.875,93.875,93.850,93.875,6
20260624,1234,93.875,93.900,93.875,93.875,11
20260624,1235,93.850,93.875,93.850,93.850,7
20260624,1236,93.850,93.850,93.850,93.850,2
20260624,1237,93.850,93.850,93.825,93.850,7
20260624,1238,93.875,93.900,93.875,93.875,6
20260624,1239,93.900,93.900,93.900,93.900,5
20260624,1241,93.850,93.850,93.850,93.850,1
20260624,1242,93.825,93.850,93.825,93.850,2
20260624,1243,93.850,93.900,93.850,93.875,21
20260624,1245,93.875,93.875,93.850,93.850,11
20260624,1246,93.875,93.875,93.875,93.875,7
20260624,1247,93.900,93.900,93.900,93.900,6
20260624,1248,93.925,93.925,93.925,93.925,11
20260624,1250,93.950,93.950,93.950,93.950,3
20260624,1251,93.925,93.925,93.925,93.925,12
20260624,1252,93.900,93.900,93.875,93.875,2
20260624,1253,93.875,93.875,93.875,93.875,2
20260624,1254,93.875,93.875,93.850,93.850,7
20260624,1255,93.850,93.850,93.850,93.850,1
20260624,1256,93.850,93.875,93.850,93.850,5
20260624,1257,93.875,93.875,93.850,93.875,19
20260624,1258,93.900,93.925,93.900,93.925,18
20260624,1259,93.925,93.975,93.800,93.850,271
20260624,1300,93.825,93.825,93.625,93.625,516
20260624,1301,93.625,93.675,93.600,93.675,163
20260624,1302,93.700,93.725,93.675,93.675,43
20260624,1303,93.700,93.700,93.675,93.675,6
20260624,1304,93.675,93.700,93.650,93.700,117