Date,Time,Open,High,Low,Close,Volume
20260701,2003,21.00,21.00,21.00,21.00,2
20260701,2023,21.50,21.50,21.50,21.50,1
20260701,2029,21.25,21.25,21.25,21.25,1
20260701,2031,21.00,21.00,21.00,21.00,12
20260701,2033,21.00,21.00,20.75,20.75,6
20260701,2035,20.75,21.00,20.75,20.75,11
20260701,2044,20.75,21.00,20.50,20.75,11
20260701,2046,21.00,21.00,21.00,21.00,10
20260701,2056,20.75,21.25,20.75,21.25,19
20260701,2059,21.25,21.25,21.25,21.25,1
20260701,2104,21.25,21.25,21.25,21.25,1
20260701,2111,21.50,21.50,21.50,21.50,3
20260701,2113,21.50,21.50,21.50,21.50,1
20260701,2130,21.50,21.50,21.50,21.50,1
20260701,2216,21.25,21.25,21.25,21.25,3
20260701,2225,21.25,21.50,21.25,21.50,55
20260701,2231,21.50,21.75,21.50,21.75,6
20260701,2245,21.50,21.75,21.50,21.75,8
20260701,2256,21.50,21.50,21.50,21.50,1
20260701,2319,21.50,21.50,21.50,21.50,5
20260701,2358,21.50,21.50,21.50,21.50,1
20260702,0004,21.50,21.50,21.50,21.50,4
20260702,0005,21.50,21.50,21.50,21.50,3
20260702,0006,21.50,21.50,21.50,21.50,3
20260702,0017,21.50,21.50,21.50,21.50,3
20260702,0026,21.75,21.75,21.75,21.75,20
20260702,0057,22.00,22.00,22.00,22.00,2
20260702,0100,22.25,22.25,22.25,22.25,1
20260702,0101,22.25,22.25,22.25,22.25,7
20260702,0106,22.25,22.25,22.25,22.25,1
20260702,0113,22.25,22.25,22.25,22.25,4
20260702,0115,22.25,22.25,22.25,22.25,3
20260702,0124,22.50,22.50,22.50,22.50,1
20260702,0125,22.25,22.25,21.75,21.75,76
20260702,0126,22.00,22.00,22.00,22.00,15
20260702,0129,22.00,22.25,22.00,22.25,72
20260702,0131,22.25,22.25,22.25,22.25,3
20260702,0135,22.25,22.25,22.25,22.25,1
20260702,0136,22.00,22.00,22.00,22.00,1
20260702,0138,22.25,22.25,22.00,22.00,6
20260702,0140,22.25,22.25,22.25,22.25,1
20260702,0141,22.25,22.25,22.25,22.25,2
20260702,0143,22.25,22.25,22.25,22.25,33
20260702,0144,22.25,22.25,22.25,22.25,3
20260702,0148,22.25,22.25,22.25,22.25,1
20260702,0153,22.25,22.25,22.25,22.25,1
20260702,0155,22.00,22.00,22.00,22.00,15
20260702,0158,22.00,22.00,22.00,22.00,10
20260702,0201,22.25,22.25,22.25,22.25,3
20260702,0202,22.25,22.25,22.25,22.25,5
20260702,0203,22.00,22.25,22.00,22.25,2
20260702,0204,22.25,22.25,22.25,22.25,20
20260702,0205,22.25,22.25,22.25,22.25,2
20260702,0206,22.25,22.25,22.25,22.25,15
20260702,0209,22.25,22.25,22.25,22.25,19
20260702,0211,22.00,22.00,22.00,22.00,56
20260702,0213,22.25,22.25,22.00,22.00,49
20260702,0214,22.25,22.25,22.25,22.25,2
20260702,0216,22.25,22.50,22.25,22.50,45
20260702,0217,22.75,22.75,22.75,22.75,5
20260702,0218,22.75,23.00,22.75,22.75,37
20260702,0223,23.00,23.00,23.00,23.00,15
20260702,0224,23.25,23.25,23.25,23.25,40
20260702,0225,23.25,23.25,23.25,23.25,53
20260702,0226,23.25,23.75,23.25,23.75,57
20260702,0227,23.50,23.50,23.50,23.50,21
20260702,0228,23.75,23.75,23.50,23.75,80
20260702,0229,23.75,24.25,23.75,24.00,27
20260702,0230,24.00,24.25,24.00,24.25,39
20260702,0231,24.50,24.50,24.50,24.50,33
20260702,0232,24.75,24.75,24.50,24.50,88
20260702,0233,24.50,24.50,24.00,24.25,54
20260702,0234,24.25,24.25,24.25,24.25,218
20260702,0235,24.25,24.25,24.25,24.25,3
20260702,0236,24.25,24.50,24.25,24.50,43
20260702,0237,24.25,24.25,24.00,24.25,77
20260702,0238,24.25,24.25,24.00,24.25,28
20260702,0239,24.00,24.00,24.00,24.00,1
20260702,0240,24.00,24.00,24.00,24.00,7
20260702,0241,24.00,24.25,24.00,24.00,143
20260702,0242,24.25,24.25,24.25,24.25,4
20260702,0243,24.25,24.25,24.25,24.25,192
20260702,0244,24.50,24.50,24.25,24.25,17
20260702,0245,24.25,24.25,24.25,24.25,20
20260702,0246,24.25,24.25,24.25,24.25,3
20260702,0247,24.50,24.75,24.50,24.50,50
20260702,0248,24.75,25.00,24.50,24.75,265
20260702,0249,24.75,24.75,24.75,24.75,6
20260702,0251,24.75,24.75,24.75,24.75,18
20260702,0252,24.75,24.75,24.75,24.75,1
20260702,0253,24.75,24.75,24.75,24.75,3
20260702,0254,24.75,24.75,24.50,24.50,67
20260702,0255,24.50,24.50,24.50,24.50,10
20260702,0256,24.75,24.75,24.50,24.50,17
20260702,0257,24.50,24.50,24.50,24.50,16
20260702,0258,24.75,24.75,24.00,24.00,61
20260702,0259,24.00,24.00,23.75,23.75,36
20260702,0300,24.00,24.25,24.00,24.25,14
20260702,0301,24.25,24.25,24.00,24.00,4
20260702,0302,24.00,24.00,23.75,24.00,16
20260702,0303,24.00,24.00,24.00,24.00,12
20260702,0304,24.00,24.00,24.00,24.00,19
20260702,0305,24.25,24.25,24.25,24.25,33
20260702,0306,24.25,24.25,24.25,24.25,28
20260702,0307,24.25,24.25,24.25,24.25,11
20260702,0308,24.25,24.25,24.25,24.25,26
20260702,0309,24.25,24.25,24.25,24.25,21
20260702,0310,24.25,24.25,24.25,24.25,3
20260702,0311,24.25,24.25,24.00,24.00,5
20260702,0312,24.25,24.25,24.25,24.25,108
20260702,0313,24.25,24.50,24.25,24.50,88
20260702,0314,24.50,24.50,24.50,24.50,3
20260702,0315,24.50,24.50,24.50,24.50,1
20260702,0316,24.50,24.75,24.50,24.75,56
20260702,0317,24.75,24.75,24.75,24.75,1
20260702,0318,24.50,24.75,24.50,24.75,18
20260702,0319,24.75,24.75,24.25,24.50,41
20260702,0320,24.50,24.75,24.50,24.50,56
20260702,0321,24.25,24.25,24.25,24.25,31
20260702,0322,24.25,24.50,24.25,24.50,76
20260702,0323,24.50,24.75,24.50,24.75,44
20260702,0324,24.75,24.75,24.75,24.75,3
20260702,0325,24.50,24.50,24.50,24.50,11
20260702,0326,24.25,24.50,24.25,24.50,21
20260702,0327,24.50,24.50,24.50,24.50,55
20260702,0328,24.75,24.75,24.75,24.75,16
20260702,0329,24.75,24.75,24.25,24.50,102
20260702,0330,24.25,24.75,24.25,24.50,78
20260702,0331,24.75,24.75,24.50,24.50,8
20260702,0332,24.25,24.75,24.25,24.75,7
20260702,0333,24.75,24.75,24.75,24.75,44
20260702,0334,24.50,24.50,24.50,24.50,5
20260702,0335,24.75,24.75,24.75,24.75,1
20260702,0336,24.75,24.75,24.75,24.75,32
20260702,0337,24.75,24.75,24.75,24.75,65
20260702,0338,24.75,24.75,24.50,24.50,50
20260702,0339,24.50,24.50,24.50,24.50,3
20260702,0340,24.75,25.00,24.75,25.00,49
20260702,0341,25.00,25.00,24.75,24.75,288
20260702,0342,25.00,25.00,24.75,24.75,50
20260702,0344,24.75,25.00,24.75,24.75,22
20260702,0345,24.75,24.75,24.75,24.75,6
20260702,0346,24.75,24.75,24.75,24.75,44
20260702,0347,25.00,25.00,25.00,25.00,75
20260702,0348,25.25,25.25,25.00,25.00,33
20260702,0350,24.75,25.00,24.75,25.00,7
20260702,0351,24.75,25.00,24.75,25.00,3
20260702,0354,24.75,24.75,24.75,24.75,2
20260702,0355,25.00,25.00,25.00,25.00,25
20260702,0357,24.75,24.75,24.75,24.75,45
20260702,0358,24.50,24.50,24.50,24.50,3
20260702,0359,24.50,24.50,24.50,24.50,21
20260702,0400,24.50,24.50,24.50,24.50,16
20260702,0401,24.50,24.50,24.25,24.25,55
20260702,0402,24.25,24.25,24.25,24.25,1
20260702,0405,24.25,24.25,24.25,24.25,1
20260702,0406,24.50,24.50,24.25,24.25,36
20260702,0407,24.25,24.25,24.25,24.25,2
20260702,0408,24.00,24.00,24.00,24.00,2
20260702,0410,24.25,24.25,23.75,23.75,143
20260702,0411,24.00,24.25,24.00,24.25,65
20260702,0412,24.25,24.25,24.25,24.25,38
20260702,0413,24.50,24.50,24.25,24.25,32
20260702,0414,24.50,24.50,24.25,24.25,14
20260702,0415,24.50,24.50,24.50,24.50,3
20260702,0416,24.50,24.50,24.25,24.25,31
20260702,0417,24.50,24.50,24.50,24.50,2
20260702,0418,24.25,24.50,24.25,24.25,11
20260702,0419,24.25,24.25,24.25,24.25,6
20260702,0420,24.25,24.25,24.25,24.25,20
20260702,0421,24.25,24.25,24.00,24.25,61
20260702,0422,24.25,24.25,24.25,24.25,23
20260702,0423,24.50,24.50,24.50,24.50,13
20260702,0426,24.25,24.25,24.25,24.25,14
20260702,0427,24.25,24.50,24.25,24.50,28
20260702,0429,24.25,24.25,24.25,24.25,20
20260702,0430,24.25,24.25,24.25,24.25,8
20260702,0431,24.25,24.25,24.25,24.25,7
20260702,0432,24.25,24.25,24.25,24.25,3
20260702,0433,24.25,24.25,24.25,24.25,6
20260702,0435,24.00,24.00,23.75,23.75,89
20260702,0436,23.75,24.00,23.75,24.00,34
20260702,0437,23.75,23.75,23.75,23.75,1
20260702,0438,23.75,24.00,23.75,24.00,58
20260702,0439,24.00,24.00,24.00,24.00,3
20260702,0440,23.75,24.00,23.75,24.00,26
20260702,0441,23.75,24.00,23.75,24.00,8
20260702,0442,24.00,24.00,24.00,24.00,14
20260702,0443,24.00,24.00,24.00,24.00,2
20260702,0444,24.00,24.25,24.00,24.25,9
20260702,0445,24.25,24.25,24.25,24.25,14
20260702,0446,24.25,24.25,24.25,24.25,36
20260702,0447,24.00,24.25,24.00,24.25,222
20260702,0448,24.25,24.25,24.25,24.25,3
20260702,0449,24.00,24.25,24.00,24.25,32
20260702,0450,24.25,24.25,24.25,24.25,4
20260702,0451,24.00,24.00,24.00,24.00,1
20260702,0452,24.00,24.25,24.00,24.25,3
20260702,0453,24.25,24.25,24.25,24.25,170
20260702,0454,24.25,24.25,24.25,24.25,24
20260702,0455,24.25,24.25,24.25,24.25,9
20260702,0456,24.25,24.25,24.25,24.25,8
20260702,0457,24.25,24.25,24.25,24.25,10
20260702,0458,24.25,24.25,24.25,24.25,4
20260702,0459,24.25,24.25,24.25,24.25,1
20260702,0500,24.00,24.00,23.75,23.75,23
20260702,0502,24.00,24.00,24.00,24.00,1
20260702,0507,24.00,24.00,23.75,23.75,3
20260702,0508,23.75,23.75,23.75,23.75,56
20260702,0509,23.75,23.75,23.75,23.75,1
20260702,0510,24.00,24.00,24.00,24.00,1
20260702,0511,23.75,24.00,23.75,23.75,8
20260702,0512,23.75,24.00,23.75,24.00,17
20260702,0514,24.00,24.00,23.75,23.75,2
20260702,0515,23.75,23.75,23.75,23.75,8
20260702,0516,24.00,24.00,24.00,24.00,305
20260702,0517,24.25,24.25,24.25,24.25,54
20260702,0519,24.00,24.00,24.00,24.00,11
20260702,0520,24.00,24.00,24.00,24.00,15
20260702,0522,24.00,24.00,24.00,24.00,4
20260702,0523,23.75,23.75,23.75,23.75,4
20260702,0525,24.00,24.00,24.00,24.00,5
20260702,0526,24.00,24.00,24.00,24.00,1
20260702,0528,24.00,24.00,24.00,24.00,3
20260702,0529,24.00,24.00,24.00,24.00,4
20260702,0530,24.00,24.00,24.00,24.00,5
20260702,0532,24.00,24.00,23.75,23.75,7
20260702,0533,23.75,23.75,23.75,23.75,3
20260702,0534,24.00,24.00,24.00,24.00,2
20260702,0540,24.00,24.00,24.00,24.00,1
20260702,0545,24.00,24.00,24.00,24.00,1
20260702,0548,24.00,24.00,24.00,24.00,1
20260702,0554,23.75,23.75,23.50,23.50,135
20260702,0555,23.75,23.75,23.75,23.75,1
20260702,0557,23.50,23.50,23.50,23.50,1
20260702,0559,23.50,23.50,23.50,23.50,1
20260702,0600,23.75,23.75,23.75,23.75,2
20260702,0601,23.75,23.75,23.50,23.50,16
20260702,0602,23.75,23.75,23.75,23.75,4
20260702,0603,23.75,23.75,23.75,23.75,80
20260702,0604,23.75,23.75,23.75,23.75,16
20260702,0607,23.75,23.75,23.75,23.75,11
20260702,0610,23.75,23.75,23.75,23.75,2
20260702,0612,23.75,23.75,23.75,23.75,5
20260702,0613,23.75,23.75,23.75,23.75,1
20260702,0614,23.75,23.75,23.75,23.75,3
20260702,0615,23.75,23.75,23.75,23.75,8
20260702,0618,23.50,23.50,23.25,23.25,242
20260702,0619,23.25,23.25,23.00,23.00,77
20260702,0621,23.25,23.25,23.25,23.25,9
20260702,0622,23.25,23.25,23.00,23.00,8
20260702,0623,23.00,23.00,23.00,23.00,4
20260702,0624,23.00,23.00,23.00,23.00,2
20260702,0625,23.25,23.25,23.00,23.00,4
20260702,0626,23.25,23.25,23.25,23.25,7
20260702,0627,23.25,23.25,23.25,23.25,12
20260702,0628,23.25,23.25,23.25,23.25,1
20260702,0629,23.25,23.25,23.25,23.25,13
20260702,0630,23.25,23.25,23.25,23.25,4
20260702,0631,23.25,23.25,23.25,23.25,1
20260702,0632,23.25,23.25,23.25,23.25,35
20260702,0634,23.25,23.25,23.25,23.25,1
20260702,0635,23.25,23.25,23.25,23.25,12
20260702,0636,23.25,23.25,23.25,23.25,9
20260702,0637,23.50,23.50,23.25,23.50,28
20260702,0638,23.25,23.50,23.25,23.25,58
20260702,0639,23.25,23.25,23.00,23.00,45
20260702,0641,23.25,23.25,23.25,23.25,4
20260702,0642,23.50,23.75,23.50,23.75,15
20260702,0643,23.75,23.75,23.50,23.50,32
20260702,0644,23.25,23.50,23.25,23.25,68
20260702,0645,23.25,23.25,23.25,23.25,2
20260702,0646,23.25,23.25,23.25,23.25,2
20260702,0647,23.25,23.25,23.25,23.25,2
20260702,0648,23.25,23.25,23.00,23.25,126
20260702,0650,23.00,23.25,23.00,23.25,59
20260702,0652,23.25,23.25,23.25,23.25,5
20260702,0655,23.00,23.00,23.00,23.00,1
20260702,0656,23.00,23.00,23.00,23.00,5
20260702,0657,23.00,23.00,23.00,23.00,3
20260702,0658,23.00,23.00,23.00,23.00,27
20260702,0659,23.00,23.00,23.00,23.00,32
20260702,0700,23.25,23.25,23.25,23.25,6
20260702,0701,23.25,23.25,23.25,23.25,8
20260702,0702,23.00,23.00,23.00,23.00,1
20260702,0703,23.25,23.25,23.25,23.25,64
20260702,0704,23.25,23.50,23.25,23.50,5
20260702,0706,23.50,23.50,23.50,23.50,4
20260702,0707,23.50,23.50,23.50,23.50,4
20260702,0709,23.50,23.50,23.50,23.50,1
20260702,0711,23.50,23.50,23.50,23.50,38
20260702,0712,23.75,23.75,23.75,23.75,3
20260702,0713,23.50,23.50,23.50,23.50,39
20260702,0715,23.25,23.25,23.00,23.00,93
20260702,0716,23.25,23.25,23.25,23.25,8
20260702,0717,23.25,23.25,23.25,23.25,5
20260702,0718,23.00,23.00,23.00,23.00,3
20260702,0719,23.25,23.25,23.25,23.25,3
20260702,0720,23.25,23.25,23.00,23.25,30
20260702,0721,23.25,23.25,23.25,23.25,6
20260702,0722,23.00,23.00,23.00,23.00,4
20260702,0726,23.25,23.25,23.25,23.25,1
20260702,0728,23.25,23.25,23.25,23.25,19
20260702,0730,23.25,23.25,23.25,23.25,9
20260702,0731,23.25,23.25,23.25,23.25,19
20260702,0733,23.25,23.25,23.00,23.00,260
20260702,0734,23.00,23.25,23.00,23.25,26
20260702,0735,23.25,23.25,23.00,23.25,9
20260702,0736,23.25,23.25,23.25,23.25,51
20260702,0737,23.25,23.25,23.25,23.25,2
20260702,0738,23.25,23.25,23.25,23.25,19
20260702,0739,23.25,23.50,23.25,23.50,37
20260702,0740,23.50,23.50,23.50,23.50,34
20260702,0741,23.50,23.50,23.50,23.50,14
20260702,0742,23.50,23.50,23.50,23.50,4
20260702,0743,23.50,23.50,23.25,23.25,4
20260702,0744,23.25,23.25,23.25,23.25,40
20260702,0745,23.25,23.25,23.25,23.25,22
20260702,0746,23.50,23.50,23.50,23.50,6
20260702,0747,23.50,23.50,23.50,23.50,4
20260702,0748,23.50,23.75,23.50,23.75,24
20260702,0749,23.75,23.75,23.75,23.75,19
20260702,0750,23.75,23.75,23.75,23.75,2
20260702,0751,23.75,23.75,23.75,23.75,2
20260702,0752,23.75,23.75,23.75,23.75,5
20260702,0753,23.75,23.75,23.75,23.75,1
20260702,0754,23.75,23.75,23.75,23.75,20
20260702,0755,23.75,23.75,23.75,23.75,13
20260702,0757,23.75,23.75,23.75,23.75,6
20260702,0758,23.75,24.00,23.75,23.75,11
20260702,0759,23.50,23.50,23.50,23.50,1
20260702,0800,23.50,23.50,23.50,23.50,4
20260702,0801,23.75,23.75,23.50,23.50,23
20260702,0803,23.75,23.75,23.50,23.50,11
20260702,0804,23.50,23.50,23.50,23.50,26
20260702,0805,23.50,23.75,23.25,23.25,76
20260702,0806,23.25,23.50,23.25,23.50,60
20260702,0808,23.25,23.50,23.25,23.25,5
20260702,0809,23.25,23.25,23.25,23.25,11
20260702,0810,23.25,23.25,23.00,23.00,4
20260702,0811,23.00,23.50,23.00,23.50,22
20260702,0813,23.50,23.50,23.50,23.50,24
20260702,0814,23.75,24.00,23.75,24.00,111
20260702,0817,23.75,23.75,23.75,23.75,7
20260702,0818,23.75,24.00,23.75,24.00,17
20260702,0820,23.75,23.75,23.75,23.75,3
20260702,0821,23.75,23.75,23.75,23.75,3
20260702,0823,24.00,24.00,24.00,24.00,2
20260702,0824,23.75,23.75,23.75,23.75,20
20260702,0825,23.75,23.75,23.75,23.75,2
20260702,0826,23.50,23.50,23.50,23.50,55
20260702,0827,23.50,23.50,23.50,23.50,2
20260702,0828,23.75,23.75,23.75,23.75,2
20260702,0829,23.75,24.00,23.75,24.00,8
20260702,0830,24.00,24.00,24.00,24.00,1
20260702,0831,24.00,24.00,24.00,24.00,177
20260702,0832,23.75,23.75,23.75,23.75,2
20260702,0833,23.75,23.75,23.75,23.75,1
20260702,0834,23.75,23.75,23.75,23.75,7
20260702,0835,23.75,23.75,23.75,23.75,4
20260702,0836,24.00,24.00,24.00,24.00,1
20260702,0837,24.00,24.00,24.00,24.00,1
20260702,0838,24.00,24.00,24.00,24.00,28
20260702,0839,24.00,24.25,24.00,24.25,96
20260702,0840,24.25,24.25,24.25,24.25,4
20260702,0842,24.25,24.25,24.25,24.25,7
20260702,0844,24.25,24.25,24.25,24.25,1
20260702,0845,24.25,24.25,24.00,24.00,5
20260702,0846,24.00,24.00,24.00,24.00,2
20260702,0847,23.75,23.75,23.75,23.75,4
20260702,0849,24.00,24.00,24.00,24.00,1
20260702,0850,23.75,24.00,23.75,24.00,29
20260702,0851,23.75,23.75,23.75,23.75,10
20260702,0852,23.75,23.75,23.50,23.50,85
20260702,0853,23.50,23.50,23.50,23.50,1
20260702,0855,23.50,23.50,23.50,23.50,1
20260702,0856,23.50,23.75,23.50,23.75,30
20260702,0857,23.75,23.75,23.75,23.75,6
20260702,0858,23.75,23.75,23.50,23.50,9
20260702,0900,23.75,23.75,23.50,23.50,2
20260702,0901,23.75,23.75,23.75,23.75,16
20260702,0902,23.75,23.75,23.75,23.75,44
20260702,0904,23.75,24.00,23.75,23.75,86
20260702,0905,23.75,24.00,23.75,24.00,10
20260702,0906,24.00,24.00,23.75,23.75,44
20260702,0907,23.75,24.00,23.75,23.75,55
20260702,0908,23.75,23.75,23.75,23.75,1
20260702,0909,23.50,23.50,23.50,23.50,97
20260702,0910,23.50,23.75,23.50,23.75,63
20260702,0911,23.75,23.75,23.75,23.75,23
20260702,0912,23.75,23.75,23.75,23.75,11
20260702,0913,23.75,23.75,23.75,23.75,72
20260702,0914,23.75,23.75,23.50,23.50,3
20260702,0915,23.75,24.00,23.75,23.75,11
20260702,0916,23.75,24.00,23.75,23.75,18
20260702,0917,23.75,24.00,23.75,23.75,4
20260702,0918,23.75,23.75,23.50,23.50,3
20260702,0919,23.50,23.75,23.50,23.75,33
20260702,0920,23.25,23.25,23.25,23.25,30
20260702,0921,23.25,23.50,23.25,23.50,21
20260702,0922,23.50,23.50,23.50,23.50,35
20260702,0923,23.50,23.50,23.25,23.50,20
20260702,0924,23.50,23.50,23.25,23.50,7
20260702,0925,23.25,23.25,23.25,23.25,58
20260702,0926,23.25,23.25,23.25,23.25,6
20260702,0928,23.50,23.50,23.25,23.25,93
20260702,0929,23.25,23.25,23.25,23.25,5
20260702,0930,23.25,23.25,23.25,23.25,15
20260702,0931,23.00,23.00,22.75,23.00,87
20260702,0932,22.75,23.00,22.75,22.75,135
20260702,0933,23.00,23.00,23.00,23.00,21
20260702,0934,23.00,23.00,23.00,23.00,114
20260702,0935,23.00,23.25,23.00,23.25,79
20260702,0936,23.25,23.25,23.25,23.25,31
20260702,0937,23.00,23.25,23.00,23.25,23
20260702,0938,23.25,23.50,23.25,23.50,684
20260702,0939,23.50,23.50,23.50,23.50,21
20260702,0940,23.50,23.50,23.50,23.50,35
20260702,0941,23.50,23.75,23.25,23.75,48
20260702,0942,23.75,24.00,23.50,23.50,25
20260702,0943,23.75,23.75,23.50,23.75,5
20260702,0944,23.75,23.75,23.75,23.75,71
20260702,0945,23.75,23.75,23.75,23.75,8
20260702,0946,23.75,24.00,23.50,23.50,23
20260702,0947,23.75,23.75,23.75,23.75,37
20260702,0948,23.75,23.75,23.75,23.75,5
20260702,0949,23.75,23.75,23.50,23.75,28
20260702,0950,23.75,23.75,23.75,23.75,111
20260702,0951,23.75,23.75,23.75,23.75,42
20260702,0952,23.75,23.75,23.75,23.75,11
20260702,0953,23.75,23.75,23.75,23.75,32
20260702,0954,23.75,23.75,23.75,23.75,47
20260702,0955,23.75,23.75,23.75,23.75,1
20260702,0956,23.75,23.75,23.75,23.75,4
20260702,0957,23.75,23.75,23.75,23.75,11
20260702,0958,23.75,23.75,23.75,23.75,84
20260702,0959,23.75,23.75,23.75,23.75,77
20260702,1000,23.75,23.75,23.75,23.75,20
20260702,1001,23.75,23.75,23.75,23.75,11
20260702,1002,23.75,23.75,23.50,23.50,142
20260702,1003,23.50,23.50,23.25,23.25,53
20260702,1004,23.25,23.25,23.00,23.00,222
20260702,1006,23.25,23.25,23.00,23.00,144
20260702,1007,23.00,23.00,22.75,23.00,84
20260702,1008,23.00,23.00,23.00,23.00,216
20260702,1009,23.00,23.00,22.75,22.75,185
20260702,1010,22.75,22.75,22.75,22.75,23
20260702,1011,22.75,23.00,22.00,22.00,219
20260702,1012,22.25,22.50,22.25,22.50,156
20260702,1013,22.50,22.50,22.25,22.50,19
20260702,1014,22.25,22.50,22.25,22.50,80
20260702,1015,22.50,23.00,22.50,23.00,107
20260702,1016,23.00,23.25,23.00,23.00,667
20260702,1017,23.00,23.00,22.75,22.75,86
20260702,1018,22.75,23.00,22.75,22.75,60
20260702,1019,22.75,23.25,22.75,23.25,49
20260702,1020,23.25,23.50,23.25,23.50,41
20260702,1021,23.50,23.50,23.25,23.25,54
20260702,1022,23.25,23.50,23.25,23.25,40
20260702,1023,23.25,23.50,23.25,23.50,87
20260702,1024,23.50,23.50,23.25,23.25,43
20260702,1025,23.50,23.50,23.25,23.50,119
20260702,1026,23.50,23.50,23.25,23.50,50
20260702,1027,23.50,24.00,23.50,24.00,285
20260702,1028,23.75,24.00,23.75,24.00,111
20260702,1029,24.00,24.00,23.25,23.75,687
20260702,1030,23.75,23.75,23.50,23.50,105
20260702,1031,23.50,23.50,23.25,23.50,96
20260702,1032,23.50,23.50,23.50,23.50,51
20260702,1033,23.50,23.50,23.50,23.50,29
20260702,1034,23.50,23.50,23.50,23.50,30
20260702,1035,23.50,23.50,23.50,23.50,4
20260702,1036,23.50,23.50,23.25,23.25,163
20260702,1037,23.50,23.50,23.50,23.50,1
20260702,1038,23.50,23.50,23.50,23.50,1
20260702,1039,23.25,23.25,23.25,23.25,4
20260702,1040,23.50,23.50,23.25,23.50,149
20260702,1041,23.50,23.50,23.25,23.25,8
20260702,1043,23.50,23.50,23.50,23.50,2
20260702,1045,23.25,23.50,23.25,23.25,21
20260702,1046,23.25,23.25,23.25,23.25,50
20260702,1047,23.50,23.50,23.50,23.50,8
20260702,1048,23.25,23.25,23.25,23.25,9
20260702,1049,23.25,23.25,23.25,23.25,31
20260702,1051,23.50,23.50,23.50,23.50,9
20260702,1052,23.50,23.50,23.25,23.25,25
20260702,1054,23.50,23.50,23.50,23.50,73
20260702,1057,23.50,23.50,23.50,23.50,4
20260702,1058,23.50,23.50,23.50,23.50,1
20260702,1059,23.50,23.50,23.50,23.50,21
20260702,1100,23.50,23.50,23.50,23.50,12
20260702,1101,23.50,23.50,23.50,23.50,11
20260702,1102,23.50,23.50,23.50,23.50,21
20260702,1103,23.50,23.50,23.50,23.50,146
20260702,1104,23.50,23.50,23.25,23.50,43
20260702,1105,23.50,23.50,23.50,23.50,2
20260702,1107,23.25,23.50,23.25,23.50,18
20260702,1108,23.50,24.00,23.50,24.00,126
20260702,1109,24.00,24.00,23.75,24.00,60
20260702,1110,24.00,24.00,24.00,24.00,23
20260702,1111,24.00,24.25,24.00,24.00,34
20260702,1114,24.25,24.25,24.25,24.25,1
20260702,1116,24.25,24.25,24.25,24.25,1
20260702,1117,24.25,24.25,24.25,24.25,17
20260702,1118,24.00,24.00,24.00,24.00,6
20260702,1119,24.25,24.25,24.25,24.25,2
20260702,1120,24.25,24.25,24.25,24.25,4
20260702,1122,24.00,24.00,24.00,24.00,29
20260702,1123,24.00,24.25,24.00,24.00,47
20260702,1124,24.00,24.50,24.00,24.50,24
20260702,1125,24.50,24.50,24.50,24.50,25
20260702,1126,24.25,24.25,24.25,24.25,2
20260702,1127,24.50,24.50,24.50,24.50,3
20260702,1129,24.50,24.50,24.50,24.50,5
20260702,1131,24.50,24.50,24.25,24.25,35
20260702,1132,24.25,24.25,24.25,24.25,4
20260702,1133,24.25,24.25,24.25,24.25,3
20260702,1135,24.25,24.25,24.25,24.25,5
20260702,1140,24.25,24.25,24.25,24.25,1
20260702,1141,24.25,24.25,24.25,24.25,5
20260702,1142,24.25,24.25,24.00,24.00,56
20260702,1143,24.00,24.00,24.00,24.00,26
20260702,1144,23.75,23.75,23.75,23.75,9
20260702,1145,24.00,24.00,24.00,24.00,17
20260702,1147,24.00,24.00,23.75,23.75,15
20260702,1149,24.00,24.00,24.00,24.00,31
20260702,1150,24.00,24.00,23.75,24.00,40
20260702,1151,24.00,24.00,24.00,24.00,17
20260702,1154,24.00,24.00,24.00,24.00,3
20260702,1155,24.00,24.00,24.00,24.00,2
20260702,1156,24.00,24.00,24.00,24.00,3
20260702,1157,24.00,24.00,24.00,24.00,7
20260702,1158,23.75,23.75,23.75,23.75,40
20260702,1201,24.00,24.00,24.00,24.00,1
20260702,1202,24.00,24.25,24.00,24.00,55
20260702,1203,23.75,23.75,23.75,23.75,48
20260702,1205,24.00,24.00,23.75,23.75,31
20260702,1206,24.00,24.00,24.00,24.00,1
20260702,1207,24.00,24.00,24.00,24.00,4
20260702,1209,23.75,24.00,23.75,24.00,17
20260702,1210,24.25,24.25,24.00,24.00,36
20260702,1212,24.00,24.00,24.00,24.00,118
20260702,1213,24.00,24.00,23.75,24.00,66
20260702,1215,24.00,24.00,24.00,24.00,12
20260702,1217,23.75,23.75,23.75,23.75,8
20260702,1218,23.75,23.75,23.75,23.75,36
20260702,1219,23.75,23.75,23.75,23.75,1
20260702,1220,23.50,23.50,23.50,23.50,13
20260702,1221,23.75,23.75,23.50,23.50,17
20260702,1224,23.50,23.50,23.50,23.50,39
20260702,1226,23.50,23.50,23.50,23.50,23
20260702,1227,23.50,23.50,23.50,23.50,2
20260702,1229,23.25,23.50,23.25,23.25,14
20260702,1234,23.75,23.75,23.75,23.75,25
20260702,1236,23.75,23.75,23.75,23.75,2
20260702,1238,23.75,23.75,23.75,23.75,4
20260702,1239,23.75,23.75,23.75,23.75,2
20260702,1242,23.75,23.75,23.75,23.75,3
20260702,1243,23.75,23.75,23.75,23.75,7
20260702,1244,23.75,23.75,23.50,23.50,4
20260702,1245,23.50,23.50,23.50,23.50,37
20260702,1246,23.75,23.75,23.75,23.75,2
20260702,1247,23.75,23.75,23.75,23.75,44
20260702,1252,24.00,24.00,23.75,23.75,28
20260702,1253,23.75,23.75,23.75,23.75,3
20260702,1255,24.00,24.00,24.00,24.00,2
20260702,1256,24.00,24.00,23.75,23.75,23
20260702,1257,23.75,23.75,23.50,23.75,5
20260702,1259,23.75,23.75,23.75,23.75,5
20260702,1300,23.75,23.75,23.75,23.75,1
20260702,1301,23.50,23.50,23.50,23.50,2
20260702,1302,23.75,23.75,23.75,23.75,6
20260702,1303,23.75,23.75,23.50,23.50,6
20260702,1309,24.00,24.00,23.75,23.75,18
20260702,1310,24.00,24.00,24.00,24.00,2
20260702,1311,24.00,24.00,24.00,24.00,1
20260702,1314,24.00,24.25,24.00,24.25,41
20260702,1315,24.25,24.25,24.00,24.00,15
20260702,1318,24.25,24.25,24.25,24.25,2
20260702,1320,24.25,24.25,24.00,24.00,9
20260702,1322,24.25,24.25,24.25,24.25,3
20260702,1323,24.25,24.25,24.25,24.25,2
20260702,1324,24.00,24.25,24.00,24.25,11
20260702,1326,24.25,24.25,24.00,24.00,5
20260702,1327,24.25,24.25,24.25,24.25,2
20260702,1328,24.25,24.25,24.25,24.25,29
20260702,1329,24.25,24.25,24.00,24.00,11
20260702,1330,24.25,24.25,24.25,24.25,2
20260702,1332,24.00,24.00,24.00,24.00,6
20260702,1334,24.00,24.00,24.00,24.00,1
20260702,1342,24.00,24.00,24.00,24.00,6
20260702,1345,24.00,24.00,24.00,24.00,11
20260702,1354,24.00,24.00,24.00,24.00,1
20260702,1400,24.00,24.00,24.00,24.00,3
20260702,1408,23.75,23.75,23.75,23.75,1
20260702,1422,23.75,23.75,23.75,23.75,1
20260702,1426,23.75,23.75,23.75,23.75,1
20260702,1437,23.50,23.50,23.50,23.50,1
20260702,1459,23.50,23.50,23.50,23.50,3
20260702,1514,23.50,23.50,23.50,23.50,4
20260702,1520,23.50,23.50,23.50,23.50,1
20260702,1548,23.75,23.75,23.75,23.75,1
20260702,1559,23.75,23.75,23.75,23.75,6
20260702,1615,23.75,23.75,23.75,23.75,11
20260702,1659,23.50,23.50,23.25,23.25,4
20260702,1905,23.75,23.75,23.75,23.75,6
20260702,1959,23.50,23.50,23.50,23.50,6
20260702,2000,23.75,23.75,23.75,23.75,3
20260702,2001,23.75,23.75,23.75,23.75,2
20260702,2007,23.75,23.75,23.75,23.75,1
20260702,2008,23.50,23.50,23.50,23.50,16
20260702,2016,23.50,23.50,23.50,23.50,6
20260702,2020,23.50,23.50,23.50,23.50,1
20260702,2022,23.50,23.50,23.50,23.50,1
20260702,2027,23.75,23.75,23.75,23.75,8
20260702,2029,23.50,23.50,23.50,23.50,2
20260702,2041,23.50,23.50,23.50,23.50,3
20260702,2044,23.75,23.75,23.75,23.75,18
20260702,2045,23.50,23.50,23.50,23.50,5
20260702,2103,23.75,23.75,23.75,23.75,1
20260702,2113,23.75,24.00,23.75,24.00,16
20260702,2114,23.75,23.75,23.75,23.75,1
20260702,2136,24.00,24.00,24.00,24.00,9
20260702,2212,24.00,24.00,24.00,24.00,1
20260702,2213,23.75,23.75,23.75,23.75,1
20260702,2340,23.75,23.75,23.75,23.75,1
20260702,2347,23.50,23.50,23.50,23.50,3
20260702,2350,23.50,23.50,23.50,23.50,1
20260702,2357,23.50,23.50,23.50,23.50,4
20260703,0006,23.75,23.75,23.75,23.75,1
20260703,0021,23.75,23.75,23.75,23.75,7
20260703,0022,23.75,23.75,23.75,23.75,17
20260703,0030,24.00,24.00,24.00,24.00,9
20260703,0045,24.00,24.00,24.00,24.00,4
20260703,0058,24.00,24.00,24.00,24.00,5
20260703,0059,24.00,24.00,24.00,24.00,1
20260703,0100,24.25,24.25,24.00,24.00,6
20260703,0103,24.25,24.25,24.00,24.00,8
20260703,0106,24.00,24.00,24.00,24.00,3
20260703,0108,24.00,24.00,24.00,24.00,3
20260703,0110,24.00,24.00,24.00,24.00,1
20260703,0116,24.00,24.00,24.00,24.00,1
20260703,0119,24.00,24.00,24.00,24.00,2
20260703,0120,24.00,24.00,24.00,24.00,5
20260703,0125,24.00,24.00,24.00,24.00,1
20260703,0126,24.00,24.00,24.00,24.00,2
20260703,0128,24.25,24.25,24.00,24.00,14
20260703,0129,24.25,24.50,24.25,24.50,5
20260703,0130,24.25,24.25,24.25,24.25,22
20260703,0131,24.25,24.75,24.25,24.75,35
20260703,0132,24.75,24.75,24.50,24.75,24
20260703,0133,24.75,24.75,24.50,24.50,20
20260703,0135,24.75,24.75,24.75,24.75,6
20260703,0136,25.00,25.00,25.00,25.00,129
20260703,0137,25.00,25.00,25.00,25.00,23
20260703,0139,25.00,25.00,25.00,25.00,2
20260703,0140,24.75,24.75,24.75,24.75,1
20260703,0141,24.75,24.75,24.50,24.75,29
20260703,0142,24.75,24.75,24.75,24.75,4
20260703,0143,24.75,24.75,24.75,24.75,17
20260703,0147,25.00,25.00,25.00,25.00,2
20260703,0149,25.00,25.00,25.00,25.00,2
20260703,0150,24.75,25.00,24.75,25.00,3
20260703,0151,24.75,24.75,24.75,24.75,1
20260703,0152,24.75,24.75,24.75,24.75,2
20260703,0155,24.50,24.50,24.25,24.50,70
20260703,0156,24.50,24.50,24.50,24.50,1
20260703,0159,24.50,24.50,24.50,24.50,56
20260703,0200,24.50,24.50,24.50,24.50,14
20260703,0202,24.25,24.25,24.25,24.25,31
20260703,0203,24.25,24.25,24.25,24.25,8
20260703,0205,24.25,24.25,24.25,24.25,1
20260703,0206,24.25,24.25,24.25,24.25,2
20260703,0207,24.25,24.50,24.25,24.50,8
20260703,0208,24.25,24.25,24.00,24.25,22
20260703,0209,24.25,24.25,24.25,24.25,14
20260703,0210,24.25,24.25,24.25,24.25,4
20260703,0213,24.25,24.25,24.25,24.25,2
20260703,0214,24.25,24.25,24.25,24.25,1
20260703,0215,24.00,24.00,24.00,24.00,18
20260703,0219,24.25,24.25,24.25,24.25,26
20260703,0220,24.25,24.25,24.25,24.25,6
20260703,0222,24.50,25.00,24.50,24.75,196
20260703,0223,24.75,24.75,24.75,24.75,1
20260703,0225,24.50,24.50,24.50,24.50,11
20260703,0228,24.50,24.50,24.50,24.50,12
20260703,0229,24.50,24.50,24.25,24.50,10
20260703,0230,24.50,24.75,24.50,24.75,3
20260703,0231,24.75,24.75,24.75,24.75,1
20260703,0233,24.75,24.75,24.75,24.75,1
20260703,0238,24.75,24.75,24.75,24.75,8
20260703,0242,24.50,24.50,24.50,24.50,109
20260703,0243,24.50,24.50,24.50,24.50,43
20260703,0244,24.50,24.50,24.50,24.50,6
20260703,0246,24.50,24.50,24.50,24.50,3
20260703,0247,24.25,24.25,24.25,24.25,31
20260703,0249,24.00,24.00,24.00,24.00,88
20260703,0250,24.25,24.25,24.25,24.25,2
20260703,0251,24.00,24.25,24.00,24.25,7
20260703,0252,24.00,24.00,24.00,24.00,1
20260703,0253,24.00,24.00,24.00,24.00,1
20260703,0254,24.00,24.00,24.00,24.00,248
20260703,0255,24.00,24.00,23.75,23.75,65
20260703,0256,23.75,23.75,23.75,23.75,96
20260703,0258,23.50,23.50,23.50,23.50,1
20260703,0300,23.75,23.75,23.75,23.75,1
20260703,0301,23.75,23.75,23.75,23.75,1
20260703,0303,23.75,23.75,23.75,23.75,2
20260703,0304,23.50,23.50,23.25,23.50,66
20260703,0305,23.50,23.50,23.50,23.50,2
20260703,0307,23.25,23.25,23.25,23.25,49
20260703,0308,23.50,23.50,23.50,23.50,81
20260703,0310,23.50,23.50,23.25,23.50,67
20260703,0312,23.50,23.50,23.50,23.50,1
20260703,0313,23.50,23.50,23.50,23.50,31
20260703,0314,23.25,23.25,23.00,23.00,50
20260703,0315,22.75,22.75,22.75,22.75,9
20260703,0317,22.50,22.75,22.50,22.75,3
20260703,0318,22.50,22.50,22.50,22.50,3
20260703,0319,22.50,22.50,22.50,22.50,51
20260703,0320,22.50,22.50,22.50,22.50,32
20260703,0323,22.75,22.75,22.75,22.75,4
20260703,0324,22.50,22.75,22.50,22.75,17
20260703,0327,22.75,22.75,22.75,22.75,18
20260703,0328,22.50,22.50,22.50,22.50,1
20260703,0329,22.75,23.00,22.75,23.00,79
20260703,0330,23.00,23.00,22.75,23.00,26
20260703,0331,22.75,23.00,22.75,22.75,15
20260703,0332,22.75,23.00,22.50,22.75,196
20260703,0333,22.75,23.25,22.75,23.25,127
20260703,0334,23.00,23.25,23.00,23.25,3
20260703,0335,23.25,23.50,23.25,23.50,56
20260703,0337,23.50,23.50,23.50,23.50,2
20260703,0338,23.50,23.50,23.50,23.50,2
20260703,0339,23.50,23.50,23.50,23.50,11
20260703,0340,23.50,23.50,23.50,23.50,12
20260703,0342,23.25,23.25,23.25,23.25,14
20260703,0343,23.00,23.00,22.75,23.00,58
20260703,0344,23.00,23.00,23.00,23.00,8
20260703,0345,23.00,23.00,23.00,23.00,1
20260703,0346,23.00,23.00,23.00,23.00,2
20260703,0347,23.00,23.00,23.00,23.00,39
20260703,0348,23.00,23.00,22.75,22.75,48
20260703,0349,22.75,22.75,22.50,22.75,14
20260703,0350,22.75,22.75,22.75,22.75,4
20260703,0351,22.75,22.75,22.75,22.75,4
20260703,0352,22.75,22.75,22.75,22.75,1
20260703,0354,23.00,23.00,23.00,23.00,1
20260703,0355,22.75,22.75,22.75,22.75,1
20260703,0357,22.75,22.75,22.75,22.75,2
20260703,0358,22.75,22.75,22.75,22.75,3
20260703,0359,22.75,22.75,22.75,22.75,1
20260703,0400,23.00,23.00,23.00,23.00,4
20260703,0402,22.75,23.00,22.25,22.25,158
20260703,0403,22.50,22.50,22.25,22.25,30
20260703,0404,22.25,22.25,22.25,22.25,8
20260703,0405,22.25,22.25,22.25,22.25,27
20260703,0406,22.25,22.25,22.25,22.25,1
20260703,0407,22.25,22.50,22.25,22.50,4
20260703,0409,22.50,22.50,22.50,22.50,2
20260703,0410,22.50,22.50,22.50,22.50,3
20260703,0411,22.50,22.50,22.50,22.50,11
20260703,0412,22.50,22.50,22.50,22.50,3
20260703,0413,22.50,22.50,22.50,22.50,1
20260703,0415,22.50,22.75,22.50,22.50,27
20260703,0417,22.50,22.50,22.50,22.50,14
20260703,0418,22.50,22.50,22.25,22.50,5
20260703,0419,22.50,22.50,22.50,22.50,7
20260703,0420,22.50,22.50,22.25,22.25,4
20260703,0421,22.50,22.50,22.50,22.50,3
20260703,0422,22.50,22.50,22.25,22.25,36
20260703,0423,22.50,22.50,22.25,22.25,6
20260703,0425,22.25,22.50,22.25,22.50,29
20260703,0426,22.50,22.50,22.50,22.50,5
20260703,0427,22.50,22.50,22.50,22.50,3
20260703,0428,22.50,22.50,22.50,22.50,1
20260703,0429,22.50,22.50,22.50,22.50,2
20260703,0430,22.50,22.50,22.50,22.50,3
20260703,0432,22.75,22.75,22.75,22.75,3
20260703,0433,22.75,22.75,22.75,22.75,1
20260703,0434,22.75,22.75,22.75,22.75,7
20260703,0436,22.75,22.75,22.75,22.75,7
20260703,0437,22.75,22.75,22.75,22.75,3
20260703,0438,22.75,22.75,22.75,22.75,6
20260703,0439,22.75,22.75,22.75,22.75,3
20260703,0440,22.75,22.75,22.75,22.75,2
20260703,0441,22.50,22.50,22.50,22.50,40
20260703,0442,22.75,22.75,22.75,22.75,6
20260703,0444,22.75,22.75,22.75,22.75,2
20260703,0445,23.00,23.00,23.00,23.00,1
20260703,0446,23.00,23.00,22.75,22.75,5
20260703,0447,22.75,22.75,22.75,22.75,4
20260703,0448,22.75,23.00,22.75,23.00,4
20260703,0449,23.00,23.00,23.00,23.00,4
20260703,0450,23.00,23.00,22.75,23.00,14
20260703,0451,22.75,22.75,22.75,22.75,17
20260703,0453,22.75,22.75,22.75,22.75,2
20260703,0455,22.75,22.75,22.50,22.50,18
20260703,0457,22.75,22.75,22.75,22.75,2
20260703,0458,22.75,22.75,22.75,22.75,8
20260703,0500,22.75,22.75,22.75,22.75,2
20260703,0501,23.00,23.00,22.75,23.00,12
20260703,0502,23.00,23.00,23.00,23.00,2
20260703,0503,22.75,22.75,22.75,22.75,18
20260703,0505,22.75,22.75,22.75,22.75,1
20260703,0506,22.75,22.75,22.75,22.75,10
20260703,0508,22.50,22.50,22.25,22.50,53
20260703,0509,22.50,22.50,22.25,22.25,4
20260703,0510,22.50,22.75,22.50,22.75,12
20260703,0512,22.50,22.50,22.50,22.50,1
20260703,0514,22.50,22.50,22.50,22.50,32
20260703,0515,22.50,22.50,22.50,22.50,1
20260703,0516,22.50,22.50,22.50,22.50,3
20260703,0517,22.50,22.50,22.50,22.50,1
20260703,0519,22.25,22.25,22.25,22.25,40
20260703,0520,22.25,22.25,22.25,22.25,10
20260703,0521,22.25,22.25,22.25,22.25,4
20260703,0522,22.25,22.25,22.25,22.25,3
20260703,0523,22.00,22.25,22.00,22.25,28
20260703,0524,22.25,22.25,22.25,22.25,1
20260703,0525,22.25,22.25,22.25,22.25,11
20260703,0527,22.25,22.25,22.25,22.25,35
20260703,0529,22.25,22.25,22.25,22.25,39
20260703,0530,22.25,22.50,22.25,22.25,35
20260703,0531,22.25,22.50,22.25,22.50,11
20260703,0532,22.50,22.50,22.50,22.50,50
20260703,0539,22.50,22.50,22.50,22.50,1
20260703,0540,22.25,22.25,22.25,22.25,47
20260703,0543,22.50,22.50,22.50,22.50,13
20260703,0544,22.25,22.25,22.00,22.00,92
20260703,0545,22.25,22.25,22.25,22.25,5
20260703,0549,22.25,22.25,22.25,22.25,1
20260703,0550,22.25,22.25,22.25,22.25,6
20260703,0551,22.25,22.25,22.25,22.25,4
20260703,0552,22.25,22.25,22.00,22.00,97
20260703,0553,22.00,22.25,22.00,22.00,447
20260703,0554,22.25,22.25,22.25,22.25,1
20260703,0556,22.00,22.00,22.00,22.00,1
20260703,0559,22.25,22.25,22.25,22.25,1
20260703,0603,22.00,22.00,22.00,22.00,4
20260703,0609,22.00,22.00,22.00,22.00,77
20260703,0610,22.00,22.25,22.00,22.25,18
20260703,0612,22.00,22.00,22.00,22.00,1
20260703,0613,22.00,22.00,22.00,22.00,6
20260703,0614,21.75,21.75,21.75,21.75,46
20260703,0615,21.75,21.75,21.75,21.75,20
20260703,0616,21.75,21.75,21.75,21.75,21
20260703,0627,21.75,21.75,21.75,21.75,3
20260703,0628,21.50,21.50,21.50,21.50,81
20260703,0631,21.75,21.75,21.75,21.75,1
20260703,0633,21.75,21.75,21.75,21.75,5
20260703,0634,21.75,21.75,21.50,21.50,24
20260703,0635,21.50,21.50,21.50,21.50,252
20260703,0636,21.50,21.50,21.50,21.50,78
20260703,0641,21.50,21.50,21.50,21.50,3
20260703,0646,21.50,21.50,21.50,21.50,71
20260703,0647,21.50,21.50,21.50,21.50,4
20260703,0648,21.50,21.50,21.50,21.50,187
20260703,0650,21.50,21.50,21.50,21.50,1
20260703,0651,21.50,21.50,21.50,21.50,7
20260703,0652,21.50,21.50,21.50,21.50,21
20260703,0653,21.50,21.50,21.50,21.50,1
20260703,0654,21.50,21.50,21.50,21.50,38
20260703,0655,21.50,21.50,21.50,21.50,20
20260703,0658,21.50,21.50,21.50,21.50,71
20260703,0659,21.50,21.50,21.50,21.50,2
20260703,0700,21.75,21.75,21.50,21.50,25
20260703,0701,21.50,21.50,21.50,21.50,54
20260703,0702,21.25,21.25,21.25,21.25,40
20260703,0703,21.50,21.50,21.50,21.50,9
20260703,0704,21.50,21.50,21.50,21.50,114
20260703,0705,21.50,21.50,21.50,21.50,3
20260703,0706,21.50,21.50,21.50,21.50,24
20260703,0707,21.50,21.50,21.25,21.25,16
20260703,0708,21.25,21.50,21.25,21.50,5
20260703,0710,21.50,21.50,21.50,21.50,24
20260703,0711,21.50,21.50,21.50,21.50,1
20260703,0712,21.75,21.75,21.50,21.50,3
20260703,0713,21.50,21.75,21.50,21.75,53
20260703,0714,22.00,22.00,22.00,22.00,29
20260703,0715,22.00,22.00,22.00,22.00,4
20260703,0716,22.00,22.00,22.00,22.00,8
20260703,0717,22.00,22.00,22.00,22.00,1
20260703,0718,22.00,22.00,22.00,22.00,29
20260703,0720,22.00,22.00,22.00,22.00,3
20260703,0723,22.00,22.00,22.00,22.00,6
20260703,0725,22.00,22.00,22.00,22.00,6
20260703,0726,22.00,22.00,22.00,22.00,3
20260703,0727,22.00,22.00,22.00,22.00,15
20260703,0730,22.00,22.00,22.00,22.00,2
20260703,0731,22.00,22.00,22.00,22.00,1
20260703,0733,22.00,22.00,22.00,22.00,3
20260703,0735,22.00,22.00,22.00,22.00,5
20260703,0736,22.00,22.00,22.00,22.00,2
20260703,0737,22.00,22.00,22.00,22.00,5
20260703,0738,22.00,22.00,22.00,22.00,2
20260703,0739,21.75,21.75,21.75,21.75,118
20260703,0741,21.50,21.75,21.50,21.75,21
20260703,0742,21.75,21.75,21.50,21.50,10
20260703,0743,21.75,21.75,21.75,21.75,2
20260703,0744,21.75,21.75,21.75,21.75,11
20260703,0745,21.75,21.75,21.75,21.75,11
20260703,0746,21.75,21.75,21.75,21.75,9
20260703,0751,21.75,21.75,21.50,21.50,31
20260703,0752,21.50,21.50,21.50,21.50,7
20260703,0753,21.50,21.50,21.50,21.50,2
20260703,0755,21.75,21.75,21.75,21.75,1
20260703,0758,21.50,21.50,21.50,21.50,3
20260703,0759,21.50,21.50,21.50,21.50,10
20260703,0800,21.50,21.50,21.50,21.50,2
20260703,0802,21.50,21.50,21.50,21.50,2
20260703,0803,21.50,21.75,21.50,21.75,69
20260703,0804,22.00,22.00,21.75,21.75,20
20260703,0805,22.00,22.00,22.00,22.00,4
20260703,0806,22.00,22.00,22.00,22.00,19
20260703,0807,22.00,22.25,22.00,22.25,11
20260703,0808,22.25,22.25,22.00,22.00,4
20260703,0809,22.00,22.00,22.00,22.00,43
20260703,0810,22.00,22.00,22.00,22.00,23
20260703,0811,22.00,22.00,22.00,22.00,11
20260703,0812,22.25,22.25,22.25,22.25,5
20260703,0813,22.25,22.25,22.25,22.25,7
20260703,0814,22.25,22.25,22.25,22.25,1
20260703,0815,22.25,22.25,22.00,22.00,68
20260703,0816,22.25,22.25,21.75,21.75,117
20260703,0817,21.75,21.75,21.75,21.75,67
20260703,0818,21.75,21.75,21.50,21.50,120
20260703,0819,21.75,21.75,21.75,21.75,18
20260703,0820,22.00,22.00,21.75,21.75,17
20260703,0821,21.75,21.75,21.75,21.75,8
20260703,0822,21.75,21.75,21.75,21.75,66
20260703,0824,21.50,21.75,21.50,21.75,2
20260703,0825,21.50,22.25,21.50,22.00,267
20260703,0826,21.75,21.75,21.75,21.75,4
20260703,0827,21.75,21.75,21.75,21.75,7
20260703,0828,21.75,21.75,21.75,21.75,6
20260703,0830,22.00,22.00,22.00,22.00,49
20260703,0831,22.00,22.00,22.00,22.00,19
20260703,0832,21.75,22.00,21.75,22.00,2
20260703,0833,21.75,21.75,21.75,21.75,1
20260703,0835,22.00,22.00,21.75,21.75,39
20260703,0836,22.00,22.00,22.00,22.00,42
20260703,0837,22.25,22.25,22.00,22.00,233
20260703,0838,22.00,22.00,22.00,22.00,3
20260703,0839,22.00,22.00,22.00,22.00,5
20260703,0840,22.25,22.50,22.25,22.50,70
20260703,0841,22.50,22.50,22.25,22.50,6
20260703,0843,22.25,22.50,22.25,22.50,13
20260703,0844,22.50,22.50,22.50,22.50,2
20260703,0846,22.50,22.50,22.50,22.50,1
20260703,0847,22.50,22.50,22.50,22.50,21
20260703,0848,22.50,22.50,22.50,22.50,35
20260703,0849,22.75,22.75,22.75,22.75,6
20260703,0850,22.50,22.75,22.50,22.75,7
20260703,0851,22.50,22.50,22.50,22.50,21
20260703,0854,22.50,22.50,22.50,22.50,1
20260703,0855,22.50,22.50,22.25,22.25,226
20260703,0856,22.25,22.25,22.25,22.25,53
20260703,0857,22.50,22.50,22.25,22.50,118
20260703,0858,22.50,22.50,22.50,22.50,5
20260703,0859,22.25,22.50,22.25,22.50,6
20260703,0900,22.50,22.50,22.50,22.50,3
20260703,0901,22.50,22.50,22.25,22.50,48
20260703,0902,22.50,22.75,22.25,22.25,109
20260703,0903,22.50,22.75,22.50,22.50,77
20260703,0904,22.50,22.50,22.50,22.50,34
20260703,0905,22.50,22.50,22.50,22.50,23
20260703,0907,22.75,22.75,22.50,22.50,117
20260703,0908,22.50,22.50,22.50,22.50,2
20260703,0909,22.50,22.75,22.50,22.75,29
20260703,0910,22.50,22.75,22.50,22.50,36
20260703,0911,22.50,22.50,22.50,22.50,19
20260703,0912,22.50,22.50,22.50,22.50,52
20260703,0913,22.50,22.50,22.25,22.25,6
20260703,0914,22.50,22.50,22.50,22.50,9
20260703,0915,22.50,22.50,22.00,22.00,66
20260703,0916,22.25,22.25,22.00,22.25,8
20260703,0917,22.25,22.25,22.25,22.25,8
20260703,0918,22.25,22.75,22.00,22.50,44
20260703,0919,22.75,22.75,22.75,22.75,81
20260703,0920,22.75,22.75,22.50,22.50,43
20260703,0921,22.50,22.50,22.50,22.50,27
20260703,0922,22.50,22.50,22.25,22.50,73
20260703,0923,22.50,22.75,22.50,22.75,8
20260703,0925,22.50,22.50,22.50,22.50,14
20260703,0926,22.50,23.00,22.50,22.75,109
20260703,0929,22.75,22.75,22.75,22.75,5
20260703,0930,22.75,22.75,22.75,22.75,12
20260703,0931,22.75,22.75,22.75,22.75,1
20260703,0932,22.75,22.75,22.75,22.75,106
20260703,0933,22.50,22.50,22.25,22.25,88
20260703,0934,22.25,22.50,22.25,22.50,6
20260703,0935,22.50,22.50,22.50,22.50,1
20260703,0936,22.50,22.50,22.25,22.25,28
20260703,0937,22.50,22.50,22.25,22.50,29
20260703,0938,22.50,22.75,22.25,22.75,70
20260703,0939,22.50,22.50,22.50,22.50,5
20260703,0940,22.75,22.75,22.75,22.75,94
20260703,0941,22.75,22.75,22.50,22.50,55
20260703,0942,22.50,22.75,22.50,22.75,21
20260703,0943,22.75,22.75,22.50,22.50,16
20260703,0944,22.75,22.75,22.75,22.75,2
20260703,0945,22.50,22.50,22.50,22.50,14
20260703,0947,22.75,22.75,22.50,22.75,135
20260703,0948,22.50,22.50,22.50,22.50,6
20260703,0949,22.75,22.75,22.50,22.50,22
20260703,0950,22.50,22.50,22.50,22.50,219
20260703,0951,22.50,22.50,22.25,22.25,37
20260703,0952,22.50,22.50,22.25,22.25,12
20260703,0953,22.25,22.50,22.25,22.25,12
20260703,0954,22.25,22.25,22.25,22.25,5
20260703,0955,22.25,22.50,22.25,22.50,113
20260703,0956,22.50,22.50,22.25,22.25,15
20260703,0957,22.25,22.25,22.25,22.25,60
20260703,0958,22.25,22.25,22.00,22.00,3
20260703,0959,22.00,22.25,22.00,22.00,16
20260703,1000,22.00,22.25,22.00,22.00,82
20260703,1001,22.00,22.00,21.75,21.75,143
20260703,1002,21.75,21.75,21.75,21.75,38
20260703,1003,21.75,21.75,21.75,21.75,58
20260703,1004,21.75,21.75,21.75,21.75,110
20260703,1005,21.75,22.00,21.75,21.75,71
20260703,1006,21.50,21.75,21.50,21.50,39
20260703,1007,21.50,21.50,21.50,21.50,38
20260703,1008,21.50,21.50,21.25,21.25,290
20260703,1009,21.25,21.25,21.25,21.25,52
20260703,1010,21.25,21.25,21.00,21.00,131
20260703,1011,21.00,21.00,20.50,20.50,182
20260703,1012,20.50,20.75,20.50,20.75,277
20260703,1013,20.50,20.75,20.50,20.75,59
20260703,1014,20.50,20.75,20.50,20.75,68
20260703,1015,20.50,20.75,20.50,20.50,31
20260703,1016,20.50,20.50,20.25,20.50,224
20260703,1017,20.25,20.50,20.25,20.25,51
20260703,1018,20.25,20.50,20.25,20.50,202
20260703,1019,20.25,20.25,19.75,19.75,145
20260703,1020,19.75,19.75,19.50,19.50,53
20260703,1021,19.75,20.00,19.50,19.50,188
20260703,1022,19.25,19.25,19.00,19.25,177
20260703,1023,19.25,19.25,18.50,18.50,347
20260703,1024,18.50,19.50,18.50,19.50,433
20260703,1025,19.50,20.00,19.50,20.00,133
20260703,1026,20.00,20.00,19.50,19.75,97
20260703,1027,19.75,20.00,19.50,19.75,99
20260703,1028,20.00,20.25,20.00,20.00,230
20260703,1029,20.00,20.50,20.00,20.25,543
20260703,1030,20.00,21.25,20.00,21.25,530
20260703,1031,21.25,21.25,21.00,21.25,46
20260703,1032,21.25,21.25,21.25,21.25,1
20260703,1033,21.25,21.25,21.25,21.25,10
20260703,1034,21.25,21.25,21.25,21.25,4
20260703,1035,21.25,21.25,21.25,21.25,2
20260703,1036,21.25,21.25,21.25,21.25,1
20260703,1037,21.25,21.25,21.25,21.25,50
20260703,1038,21.25,21.50,21.25,21.25,7
20260703,1039,21.50,21.50,21.50,21.50,6
20260703,1040,21.75,21.75,21.50,21.50,34
20260703,1041,21.75,21.75,21.75,21.75,1
20260703,1043,21.75,21.75,21.75,21.75,1
20260703,1044,22.00,22.00,22.00,22.00,1
20260703,1045,22.00,22.00,22.00,22.00,1
20260703,1046,21.75,21.75,21.75,21.75,1
20260703,1047,22.00,22.00,22.00,22.00,2
20260703,1048,22.00,22.25,22.00,22.25,10
20260703,1050,22.25,22.25,22.00,22.00,4
20260703,1052,22.00,22.25,22.00,22.25,13
20260703,1054,22.25,22.25,22.25,22.25,8
20260703,1055,22.25,22.25,22.25,22.25,3
20260703,1056,22.25,22.25,22.25,22.25,8
20260703,1057,22.25,22.25,22.25,22.25,14
20260703,1059,22.50,22.50,22.50,22.50,1
20260703,1101,22.25,22.25,22.25,22.25,3
20260703,1102,22.25,22.50,22.25,22.50,14
20260703,1103,22.25,22.25,21.75,22.00,38
20260703,1104,22.00,22.00,21.75,22.00,8
20260703,1105,22.00,22.00,22.00,22.00,22
20260703,1106,22.00,22.00,22.00,22.00,2
20260703,1107,21.75,21.75,21.50,21.50,13
20260703,1108,21.50,21.50,21.50,21.50,4
20260703,1109,21.25,21.25,21.25,21.25,21
20260703,1110,21.25,21.50,21.25,21.50,22
20260703,1111,21.50,21.50,21.50,21.50,4
20260703,1112,21.25,21.25,21.25,21.25,4
20260703,1113,21.25,21.25,21.25,21.25,1
20260703,1114,21.25,21.50,21.25,21.25,4
20260703,1115,21.25,21.50,21.25,21.25,19
20260703,1116,21.25,21.25,21.25,21.25,5
20260703,1117,21.25,21.25,21.00,21.00,51
20260703,1118,21.00,21.25,21.00,21.00,46
20260703,1119,21.25,21.25,21.25,21.25,28
20260703,1120,21.25,21.25,21.25,21.25,5
20260703,1121,21.25,21.50,21.00,21.50,69
20260703,1122,21.25,21.25,21.25,21.25,3
20260703,1123,21.25,21.50,21.25,21.50,37
20260703,1124,21.50,21.50,21.50,21.50,11
20260703,1125,21.50,21.75,21.50,21.75,4
20260703,1126,21.75,21.75,21.75,21.75,2
20260703,1127,22.00,22.00,21.75,21.75,9
20260703,1129,21.75,21.75,21.75,21.75,4
20260703,1130,21.75,21.75,21.75,21.75,2
20260703,1132,21.75,21.75,21.75,21.75,58
20260703,1133,21.75,21.75,21.75,21.75,8
20260703,1134,21.75,21.75,21.75,21.75,1
20260703,1135,22.00,22.00,21.75,22.00,28
20260703,1136,22.00,22.00,22.00,22.00,9
20260703,1137,22.00,22.00,22.00,22.00,1
20260703,1138,21.75,21.75,21.75,21.75,3
20260703,1139,21.75,21.75,21.75,21.75,3
20260703,1140,21.75,21.75,21.75,21.75,2
20260703,1141,21.75,21.75,21.75,21.75,1
20260703,1142,21.75,21.75,21.75,21.75,1
20260703,1143,21.75,21.75,21.75,21.75,1
20260703,1145,21.75,22.25,21.75,22.25,107
20260703,1146,22.25,22.25,22.25,22.25,1
20260703,1147,22.00,22.25,22.00,22.25,2
20260703,1148,22.00,22.25,22.00,22.00,3
20260703,1149,22.00,22.25,22.00,22.25,4
20260703,1151,22.25,22.25,22.00,22.25,4
20260703,1153,22.00,22.00,22.00,22.00,6
20260703,1154,22.00,22.00,22.00,22.00,7
20260703,1155,22.25,22.25,22.25,22.25,1
20260703,1156,22.00,22.00,22.00,22.00,1
20260703,1157,22.00,22.25,22.00,22.25,6
20260703,1158,22.25,22.25,22.25,22.25,2
20260703,1159,22.25,22.25,22.00,22.00,4
20260703,1200,22.00,22.00,22.00,22.00,18
20260703,1201,22.25,22.50,22.00,22.25,40
20260703,1202,22.25,22.25,22.25,22.25,1
20260703,1203,22.25,22.25,22.25,22.25,3
20260703,1213,22.25,22.25,22.25,22.25,1
20260703,1216,22.75,22.75,22.75,22.75,2
20260703,1223,23.00,23.00,23.00,23.00,1
20260703,1224,23.00,23.00,23.00,23.00,1
20260703,1228,22.75,22.75,22.75,22.75,1
20260705,1730,22.75,22.75,22.75,22.75,1
20260705,1800,22.75,22.75,22.75,22.75,1
20260705,1840,22.50,22.50,22.50,22.50,1
20260705,1842,22.75,22.75,22.75,22.75,3
20260705,1846,22.50,22.50,22.50,22.50,3
20260705,1852,22.50,22.50,22.50,22.50,1
20260705,1901,22.25,22.25,22.25,22.25,2
20260705,1904,22.50,22.50,22.50,22.50,1
20260705,1905,22.25,22.50,22.25,22.50,2
20260705,1906,22.25,22.50,22.25,22.50,4
20260705,1907,22.50,22.50,22.50,22.50,1
20260705,1908,22.50,22.50,22.50,22.50,3
20260705,1925,22.25,22.25,22.25,22.25,4
20260705,1926,22.00,22.00,22.00,22.00,11
20260705,1929,22.00,22.00,22.00,22.00,4
20260705,1936,22.00,22.25,22.00,22.25,8
20260705,1940,22.00,22.00,22.00,22.00,1
20260705,1944,22.00,22.25,22.00,22.25,4
20260705,1954,22.25,22.25,22.25,22.25,1
20260705,1959,22.25,22.25,22.25,22.25,4
20260705,2010,22.50,22.50,22.50,22.50,1
20260705,2025,22.50,22.50,22.50,22.50,2
20260705,2042,22.75,22.75,22.75,22.75,1
20260705,2051,23.00,23.00,23.00,23.00,3
20260705,2052,23.00,23.00,23.00,23.00,16
20260705,2107,23.00,23.00,23.00,23.00,14
20260705,2109,23.00,23.00,23.00,23.00,1
20260705,2118,23.00,23.00,23.00,23.00,2
20260705,2120,23.25,23.25,23.00,23.00,4
20260705,2153,23.00,23.00,23.00,23.00,1
20260705,2200,23.00,23.00,23.00,23.00,1
20260705,2219,22.75,22.75,22.50,22.50,37
20260705,2221,22.75,22.75,22.75,22.75,1
20260705,2223,22.50,22.50,22.50,22.50,1
20260705,2224,22.75,22.75,22.75,22.75,4
20260705,2225,22.75,22.75,22.75,22.75,1
20260705,2227,23.00,23.00,23.00,23.00,2
20260705,2228,23.00,23.00,23.00,23.00,3
20260705,2229,23.00,23.00,23.00,23.00,3
20260705,2230,23.00,23.00,23.00,23.00,3
20260705,2241,22.75,22.75,22.75,22.75,1
20260705,2312,22.75,22.75,22.75,22.75,1
20260705,2314,22.75,22.75,22.75,22.75,1
20260705,2333,22.75,22.75,22.75,22.75,1
20260705,2346,22.50,22.50,22.50,22.50,3
20260705,2356,22.50,22.75,22.25,22.75,27
20260705,2357,22.75,22.75,22.75,22.75,2
20260705,2358,22.75,22.75,22.75,22.75,1