Date,Time,Open,High,Low,Close,Volume
20260805,0548,55.25,55.50,55.25,55.50,42
20260805,0549,55.50,56.00,55.50,55.75,55
20260805,0550,55.75,56.25,55.75,56.00,27
20260805,0551,56.00,56.25,56.00,56.25,39
20260805,0552,55.75,56.25,55.75,55.75,10
20260805,0553,56.00,56.25,56.00,56.00,25
20260805,0554,56.00,56.00,56.00,56.00,2
20260805,0555,56.00,56.00,55.25,55.25,10
20260805,0557,55.75,55.75,55.75,55.75,8
20260805,0558,55.75,55.75,55.25,55.25,10
20260805,0559,55.50,55.50,55.50,55.50,1
20260805,0600,55.50,55.50,55.50,55.50,7
20260805,0602,55.75,55.75,54.75,55.00,11
20260805,0603,55.00,55.00,55.00,55.00,8
20260805,0604,55.25,55.25,55.00,55.00,10
20260805,0605,55.00,55.00,54.75,54.75,15
20260805,0606,54.25,54.50,53.50,53.50,71
20260805,0607,53.25,53.25,53.25,53.25,6
20260805,0608,53.00,53.00,52.25,52.25,18
20260805,0609,52.50,53.00,52.50,53.00,11
20260805,0610,53.25,53.50,53.25,53.25,29
20260805,0611,53.50,53.75,53.50,53.75,12
20260805,0612,53.75,53.75,53.00,53.00,68
20260805,0613,53.00,53.25,52.75,53.00,83
20260805,0614,53.00,53.00,53.00,53.00,2
20260805,0615,53.25,53.25,53.25,53.25,3
20260805,0616,53.50,53.75,53.50,53.50,12
20260805,0618,53.00,53.00,52.75,52.75,21
20260805,0619,52.50,52.50,51.50,51.50,77
20260805,0620,51.25,51.50,51.00,51.00,34
20260805,0621,51.00,51.00,50.50,50.50,11
20260805,0622,50.25,50.25,50.25,50.25,5
20260805,0623,50.00,50.00,48.75,49.75,101
20260805,0624,49.75,50.00,49.50,50.00,7
20260805,0625,49.75,49.75,49.75,49.75,1
20260805,0627,49.75,50.25,49.75,50.00,19
20260805,0628,50.50,50.50,50.00,50.25,4
20260805,0629,50.50,50.75,50.50,50.75,10
20260805,0630,50.50,50.50,50.50,50.50,39
20260805,0632,50.75,50.75,49.75,49.75,39
20260805,0633,50.00,50.00,49.50,49.50,27
20260805,0635,49.75,50.00,49.75,49.75,11
20260805,0637,49.75,49.75,48.50,48.75,13
20260805,0638,48.50,48.50,48.00,48.50,45
20260805,0639,48.50,48.50,48.50,48.50,6
20260805,0640,48.50,48.75,48.50,48.75,2
20260805,0641,48.50,48.50,47.50,47.50,23
20260805,0642,47.25,47.25,47.25,47.25,11
20260805,0643,47.50,48.50,47.50,48.50,33
20260805,0644,48.50,48.50,48.50,48.50,6
20260805,0645,48.50,48.50,48.50,48.50,4
20260805,0646,48.50,48.50,48.50,48.50,2
20260805,0647,48.50,48.50,48.50,48.50,6
20260805,0648,48.75,49.00,48.75,48.75,16
20260805,0649,48.75,48.75,48.50,48.75,59
20260805,0650,49.00,49.00,48.75,48.75,9
20260805,0651,48.50,48.50,48.25,48.25,2
20260805,0652,48.25,48.50,48.25,48.50,9
20260805,0654,48.50,48.75,48.00,48.00,17
20260805,0655,48.00,48.25,48.00,48.00,6
20260805,0656,47.75,48.00,47.75,48.00,28
20260805,0657,48.00,48.00,47.75,47.75,10
20260805,0658,47.75,47.75,47.50,47.50,15
20260805,0659,47.75,47.75,47.75,47.75,2
20260805,0700,47.75,48.00,47.50,48.00,25
20260805,0701,47.75,48.50,47.75,48.50,10
20260805,0702,48.50,49.25,48.50,49.25,36
20260805,0703,49.00,49.25,49.00,49.25,2
20260805,0705,49.25,49.25,49.25,49.25,1
20260805,0706,48.75,48.75,48.50,48.75,18
20260805,0707,48.75,48.75,48.50,48.50,4
20260805,0708,48.25,48.50,48.25,48.50,5
20260805,0709,49.25,49.25,49.25,49.25,5
20260805,0711,49.00,49.50,49.00,49.50,5
20260805,0712,49.50,49.50,49.50,49.50,2
20260805,0713,49.25,49.75,49.00,49.50,15
20260805,0714,49.75,49.75,49.50,49.75,5
20260805,0715,49.75,49.75,49.50,49.50,9
20260805,0716,49.75,50.00,49.75,49.75,12
20260805,0717,49.50,49.75,49.50,49.50,22
20260805,0718,49.50,49.75,49.50,49.75,4
20260805,0719,50.00,50.50,50.00,50.50,30
20260805,0720,50.75,50.75,50.25,50.25,3
20260805,0722,50.00,50.00,50.00,50.00,3
20260805,0723,49.75,49.75,49.50,49.50,16
20260805,0724,49.75,49.75,49.00,49.00,17
20260805,0725,49.00,49.00,48.75,48.75,3
20260805,0726,49.25,49.75,49.25,49.50,11
20260805,0727,49.50,50.25,49.50,49.75,20
20260805,0728,49.75,49.75,49.50,49.50,3
20260805,0729,50.00,50.00,50.00,50.00,1
20260805,0730,49.50,49.50,49.50,49.50,2
20260805,0731,49.25,49.25,49.25,49.25,1
20260805,0732,49.00,49.00,48.25,48.25,22
20260805,0733,48.00,48.00,46.00,46.25,58
20260805,0734,46.00,46.50,46.00,46.50,20
20260805,0735,46.50,46.50,46.50,46.50,14
20260805,0736,46.50,46.75,45.25,45.25,60
20260805,0737,45.25,45.50,45.25,45.25,27
20260805,0738,45.25,46.00,45.25,46.00,123
20260805,0739,45.50,46.00,45.50,46.00,10
20260805,0740,46.00,46.25,45.75,46.25,60
20260805,0741,46.25,46.25,46.00,46.00,17
20260805,0742,46.00,46.00,45.75,45.75,4
20260805,0743,45.50,46.00,45.50,46.00,4
20260805,0744,45.75,45.75,45.75,45.75,6
20260805,0745,45.50,45.50,45.50,45.50,41
20260805,0746,45.50,45.75,45.50,45.75,9
20260805,0747,45.50,45.50,45.50,45.50,3
20260805,0748,45.50,46.00,45.50,46.00,49
20260805,0749,45.75,48.25,45.75,48.00,215
20260805,0750,48.00,48.25,47.75,48.25,39
20260805,0751,48.00,48.25,48.00,48.00,34
20260805,0752,48.25,48.50,48.25,48.25,15
20260805,0753,48.50,48.50,48.25,48.25,9
20260805,0754,48.00,48.25,47.00,47.75,35
20260805,0755,48.00,48.50,48.00,48.50,41
20260805,0756,48.25,48.50,48.25,48.50,14
20260805,0758,48.25,48.50,48.00,48.25,13
20260805,0759,48.50,48.75,48.00,48.25,35
20260805,0800,48.25,48.25,48.00,48.25,24
20260805,0801,47.75,48.00,47.75,48.00,10
20260805,0802,48.00,48.50,48.00,48.50,38
20260805,0803,48.50,48.75,48.50,48.50,15
20260805,0804,48.50,48.50,48.50,48.50,1
20260805,0805,48.75,49.00,48.75,48.75,58
20260805,0806,48.75,48.75,48.50,48.75,9
20260805,0807,48.75,48.75,48.50,48.75,6
20260805,0808,48.50,48.50,48.25,48.50,52
20260805,0809,48.50,49.00,48.00,48.25,88
20260805,0810,48.00,48.50,48.00,48.50,17
20260805,0811,48.50,48.75,48.50,48.75,5
20260805,0812,48.50,48.75,48.25,48.75,15
20260805,0813,48.75,48.75,48.75,48.75,10
20260805,0814,48.75,48.75,48.75,48.75,2
20260805,0815,48.75,48.75,48.50,48.75,7
20260805,0816,49.00,49.00,48.25,48.25,103
20260805,0817,48.00,48.50,47.75,48.50,30
20260805,0818,48.50,49.50,48.50,49.25,34
20260805,0819,49.25,49.25,49.00,49.00,7
20260805,0820,49.25,49.25,49.25,49.25,9
20260805,0821,49.50,50.50,49.50,50.50,56
20260805,0822,50.50,50.50,50.50,50.50,6
20260805,0823,50.50,50.75,50.50,50.75,12
20260805,0824,50.75,50.75,50.50,50.50,8
20260805,0825,50.50,50.75,50.50,50.75,4
20260805,0826,50.75,51.00,50.75,50.75,22
20260805,0827,50.75,51.00,50.75,51.00,12
20260805,0828,51.00,51.00,50.75,51.00,5
20260805,0829,50.75,50.75,50.50,50.75,9
20260805,0830,50.75,50.75,50.50,50.75,52
20260805,0831,50.75,51.00,50.75,50.75,23
20260805,0832,50.75,51.00,50.75,50.75,21
20260805,0833,50.75,51.00,50.75,51.00,15
20260805,0834,51.00,51.00,51.00,51.00,7
20260805,0835,51.00,52.00,50.75,51.50,241
20260805,0836,51.50,51.50,51.50,51.50,6
20260805,0837,51.25,51.75,51.25,51.75,7
20260805,0838,51.75,52.00,51.75,52.00,22
20260805,0839,51.75,51.75,50.25,50.75,117
20260805,0840,50.75,51.25,50.00,51.25,69
20260805,0841,51.25,51.75,51.25,51.50,14
20260805,0842,51.50,51.50,51.25,51.50,12
20260805,0843,51.50,52.00,51.25,52.00,16
20260805,0844,52.00,52.25,51.75,51.75,31
20260805,0845,52.00,52.00,51.25,51.75,20
20260805,0846,51.50,52.00,51.25,52.00,12
20260805,0847,52.00,52.25,51.50,52.25,16
20260805,0848,52.25,53.00,52.25,52.75,57
20260805,0849,53.00,53.00,52.25,52.25,22
20260805,0850,52.25,52.75,52.00,52.75,43
20260805,0851,53.00,53.75,52.75,53.75,32
20260805,0852,54.00,54.00,53.50,54.00,55
20260805,0853,54.00,54.00,53.25,53.25,94
20260805,0854,53.50,54.00,53.25,54.00,60
20260805,0855,54.00,55.00,54.00,54.75,38
20260805,0856,54.75,54.75,54.50,54.75,70
20260805,0857,54.50,54.75,54.25,54.50,52
20260805,0858,54.25,54.25,54.00,54.25,31
20260805,0859,54.50,54.75,54.50,54.50,142
20260805,0900,54.50,54.50,54.25,54.50,6
20260805,0901,54.75,55.00,54.75,54.75,85
20260805,0902,55.00,55.25,54.25,54.75,95
20260805,0903,54.75,54.75,53.50,53.75,32
20260805,0904,54.00,54.50,53.75,54.25,36
20260805,0905,54.25,54.75,54.00,54.00,21
20260805,0906,54.00,54.50,53.75,54.25,38
20260805,0907,54.00,54.50,54.00,54.25,62
20260805,0908,54.50,54.50,53.50,53.75,29
20260805,0909,53.75,54.50,53.50,54.50,29
20260805,0910,54.50,54.50,54.25,54.25,12
20260805,0911,54.50,54.75,54.25,54.75,32
20260805,0912,54.75,54.75,54.50,54.50,155
20260805,0913,54.50,54.75,54.50,54.50,16
20260805,0914,54.25,54.75,54.00,54.75,27
20260805,0915,54.75,55.00,54.50,54.75,46
20260805,0916,54.75,54.75,54.50,54.50,164
20260805,0917,54.50,55.00,54.50,55.00,43
20260805,0918,55.00,55.00,54.50,54.75,16
20260805,0919,54.50,54.75,54.25,54.75,15
20260805,0920,54.75,55.25,54.75,55.00,14
20260805,0921,55.25,55.25,54.75,54.75,8
20260805,0922,54.75,55.25,54.75,55.00,13
20260805,0923,54.75,55.00,54.50,54.50,55
20260805,0924,54.50,55.25,54.50,55.00,39
20260805,0925,55.00,55.25,55.00,55.25,4
20260805,0926,54.75,55.25,54.75,55.00,28
20260805,0927,54.50,55.00,54.50,55.00,119
20260805,0928,55.25,56.00,55.25,55.75,63
20260805,0929,55.75,56.00,55.75,56.00,12
20260805,0930,55.75,56.00,55.50,55.50,42
20260805,0931,55.00,56.00,54.75,56.00,71
20260805,0932,55.75,56.00,55.50,55.75,62
20260805,0933,56.00,58.25,56.00,58.25,192
20260805,0934,58.25,59.25,58.25,59.00,195
20260805,0935,59.00,59.50,59.00,59.50,66
20260805,0936,59.00,59.75,58.75,59.50,67
20260805,0937,59.00,59.00,58.75,58.75,13
20260805,0938,58.50,58.75,58.00,58.50,44
20260805,0939,58.75,59.00,58.25,58.25,22
20260805,0940,58.50,59.00,58.25,58.75,71
20260805,0941,58.75,58.75,58.00,58.25,50
20260805,0942,58.25,59.00,58.25,58.75,85
20260805,0943,58.75,58.75,57.75,57.75,35
20260805,0944,57.75,57.75,57.25,57.75,31
20260805,0945,57.50,58.25,57.50,58.00,29
20260805,0946,58.25,58.50,58.00,58.50,13
20260805,0947,58.50,58.50,57.00,57.25,113
20260805,0948,57.50,57.75,57.50,57.50,19
20260805,0949,57.50,57.50,57.25,57.50,8
20260805,0950,57.50,57.75,57.50,57.50,25
20260805,0951,57.50,57.50,57.25,57.25,11
20260805,0952,57.50,57.75,57.50,57.50,14
20260805,0953,57.75,57.75,57.25,57.50,18
20260805,0954,57.50,57.75,57.00,57.00,59
20260805,0955,57.00,57.50,57.00,57.50,42
20260805,0956,57.50,57.75,57.25,57.25,80
20260805,0957,57.25,57.50,57.25,57.50,15
20260805,0958,57.50,57.75,57.50,57.50,13
20260805,0959,57.75,58.00,57.50,57.50,241
20260805,1000,57.50,57.50,56.50,56.50,88
20260805,1001,56.50,56.50,56.25,56.50,59
20260805,1002,56.50,56.75,56.50,56.75,23
20260805,1003,57.00,58.50,57.00,58.00,79
20260805,1004,58.25,58.50,58.00,58.00,58
20260805,1005,58.00,58.25,57.50,58.25,30
20260805,1006,58.25,59.00,58.00,58.75,71
20260805,1007,58.75,59.00,58.50,59.00,51
20260805,1008,59.00,59.50,58.75,59.50,66
20260805,1009,59.50,60.00,59.50,60.00,431
20260805,1010,60.00,61.00,60.00,60.75,31
20260805,1011,60.75,60.75,59.00,59.25,92
20260805,1012,59.00,60.00,59.00,59.75,105
20260805,1013,59.75,61.00,59.50,60.75,41
20260805,1014,61.00,61.50,60.75,61.25,53
20260805,1015,61.25,61.50,61.00,61.00,42
20260805,1016,61.00,61.50,61.00,61.25,90
20260805,1017,61.25,64.50,61.25,64.25,215
20260805,1018,64.25,64.50,63.00,63.25,222
20260805,1019,63.50,64.25,63.00,64.00,82
20260805,1020,64.00,64.50,63.75,64.00,87
20260805,1021,64.00,65.00,63.25,63.75,543
20260805,1022,63.75,63.75,60.50,61.00,122
20260805,1023,61.00,62.00,59.75,59.75,77
20260805,1024,60.00,60.25,58.75,60.25,47
20260805,1025,60.25,61.25,60.25,61.00,22
20260805,1026,61.00,62.25,61.00,62.00,35
20260805,1027,61.75,62.25,61.75,61.75,47
20260805,1028,61.75,62.25,61.50,61.75,203
20260805,1029,61.75,62.00,60.00,61.25,472
20260805,1030,61.50,61.50,59.50,59.50,242
20260805,1031,59.50,60.00,58.00,58.00,177
20260805,1032,58.00,58.00,57.50,58.00,43
20260805,1033,58.00,59.50,58.00,59.00,48
20260805,1034,59.25,59.75,59.25,59.75,27
20260805,1035,60.00,60.00,59.00,59.00,56
20260805,1036,58.75,59.00,58.75,59.00,8
20260805,1037,59.50,59.50,59.50,59.50,6
20260805,1038,59.50,59.50,59.50,59.50,1
20260805,1039,59.75,60.00,59.75,59.75,31
20260805,1040,59.75,60.00,59.75,59.75,3
20260805,1041,59.75,60.00,59.75,60.00,21
20260805,1042,60.00,60.00,59.75,60.00,33
20260805,1043,60.00,61.25,60.00,61.25,21
20260805,1044,61.25,61.50,61.25,61.50,2
20260805,1045,61.75,62.50,61.50,62.25,20
20260805,1046,62.00,62.25,62.00,62.25,2
20260805,1047,62.00,62.75,62.00,62.50,22
20260805,1048,62.50,62.50,62.00,62.00,29
20260805,1049,62.00,62.00,61.25,61.75,47
20260805,1050,61.50,61.50,60.75,60.75,20
20260805,1051,60.75,62.00,60.00,61.50,44
20260805,1052,61.75,62.25,61.75,62.25,8
20260805,1053,62.25,62.25,62.25,62.25,2
20260805,1054,62.50,63.00,62.50,63.00,41
20260805,1055,62.75,62.75,62.75,62.75,1
20260805,1056,63.25,63.25,63.25,63.25,1
20260805,1057,62.75,62.75,62.50,62.50,11
20260805,1058,62.50,62.50,61.50,61.50,62
20260805,1059,61.75,61.75,61.00,61.25,61
20260805,1100,61.25,61.25,61.00,61.25,15
20260805,1101,61.50,61.50,61.25,61.50,14
20260805,1102,61.50,62.00,61.50,62.00,8
20260805,1103,61.75,62.00,61.75,62.00,32
20260805,1104,62.00,62.00,61.50,61.50,15
20260805,1105,61.75,61.75,61.50,61.50,2
20260805,1106,61.25,61.25,60.50,60.75,15
20260805,1108,60.75,60.75,60.75,60.75,1
20260805,1109,60.50,60.75,60.50,60.75,6
20260805,1110,61.00,61.00,61.00,61.00,4
20260805,1111,61.00,61.00,61.00,61.00,1
20260805,1112,61.00,61.00,61.00,61.00,2
20260805,1114,61.50,61.50,61.50,61.50,8
20260805,1116,61.25,61.25,60.75,60.75,6
20260805,1117,60.75,62.50,60.50,61.00,42
20260805,1118,61.00,61.25,61.00,61.00,7
20260805,1119,60.25,60.25,59.75,59.75,11
20260805,1120,60.00,60.00,59.75,59.75,6
20260805,1122,59.50,59.50,59.25,59.25,12
20260805,1123,59.25,59.25,59.00,59.00,9
20260805,1124,58.75,59.25,58.75,59.00,6
20260805,1125,59.00,59.00,59.00,59.00,1
20260805,1126,58.75,58.75,58.25,58.25,6
20260805,1127,58.75,58.75,58.00,58.00,16
20260805,1128,58.00,58.00,57.75,57.75,17
20260805,1129,57.75,57.75,57.75,57.75,14
20260805,1130,57.75,58.00,57.75,58.00,2
20260805,1132,57.75,58.00,57.50,58.00,6
20260805,1133,57.75,57.75,57.50,57.50,11
20260805,1134,57.75,57.75,57.75,57.75,1
20260805,1135,57.50,57.50,57.50,57.50,6
20260805,1136,57.25,57.50,57.25,57.25,4
20260805,1137,57.25,57.25,56.50,56.50,26
20260805,1138,56.50,56.50,56.50,56.50,1
20260805,1139,56.25,56.25,56.25,56.25,1
20260805,1140,56.25,56.25,56.25,56.25,10
20260805,1141,56.25,56.75,56.25,56.75,34
20260805,1142,56.25,56.50,56.00,56.25,33
20260805,1143,56.25,56.25,56.25,56.25,4
20260805,1144,56.00,56.00,55.50,55.75,25
20260805,1145,55.75,55.75,55.25,55.25,24
20260805,1146,55.00,55.00,54.75,54.75,42
20260805,1147,54.25,54.25,53.75,54.00,27
20260805,1148,54.00,54.00,53.50,53.50,41
20260805,1149,53.50,53.75,53.25,53.75,9
20260805,1150,53.50,53.50,53.50,53.50,3
20260805,1151,53.25,53.25,52.50,52.50,23
20260805,1152,52.50,52.50,52.50,52.50,2
20260805,1153,52.50,52.50,52.50,52.50,2
20260805,1154,52.75,52.75,52.50,52.50,6
20260805,1155,52.75,53.25,52.50,53.25,14
20260805,1156,53.25,53.25,53.25,53.25,2
20260805,1157,53.25,53.25,53.25,53.25,1
20260805,1159,53.25,54.00,53.25,54.00,8
20260805,1200,54.25,55.00,54.25,54.75,9
20260805,1201,54.50,56.00,54.50,55.75,12
20260805,1202,55.75,56.25,55.75,56.25,13
20260805,1203,56.25,56.50,56.25,56.50,4
20260805,1204,56.25,56.25,56.25,56.25,2
20260805,1205,56.25,56.25,56.25,56.25,6
20260805,1206,56.00,56.25,56.00,56.25,2
20260805,1207,56.25,56.25,56.00,56.00,4
20260805,1208,55.75,55.75,55.75,55.75,8
20260805,1209,55.25,55.25,55.00,55.00,10
20260805,1210,54.75,54.75,53.75,53.75,40
20260805,1211,54.50,54.50,54.50,54.50,3
20260805,1212,54.50,54.75,54.00,54.00,6
20260805,1213,54.00,54.00,53.75,53.75,2
20260805,1215,53.75,53.75,53.75,53.75,16
20260805,1217,53.75,53.75,53.75,53.75,1
20260805,1218,53.75,53.75,53.75,53.75,6
20260805,1219,54.00,55.00,54.00,55.00,22
20260805,1221,55.00,55.00,54.75,54.75,2
20260805,1222,55.25,55.25,55.25,55.25,3
20260805,1224,55.25,55.25,55.25,55.25,1
20260805,1225,55.50,55.50,55.50,55.50,2
20260805,1226,55.25,55.25,55.25,55.25,2
20260805,1227,55.25,55.25,55.25,55.25,1
20260805,1228,55.50,55.50,55.25,55.25,2
20260805,1229,55.25,55.25,54.50,54.50,39
20260805,1230,54.50,54.75,54.50,54.75,11
20260805,1232,55.25,55.25,55.00,55.00,2
20260805,1233,54.75,54.75,54.75,54.75,1
20260805,1235,55.00,55.00,55.00,55.00,1
20260805,1236,55.00,55.00,54.75,55.00,6
20260805,1237,54.75,54.75,54.75,54.75,4
20260805,1238,54.75,54.75,54.00,54.00,41
20260805,1239,55.00,55.00,55.00,55.00,1
20260805,1240,54.75,55.00,54.75,55.00,2
20260805,1241,55.25,55.25,55.25,55.25,1
20260805,1242,55.50,55.50,55.50,55.50,3
20260805,1247,55.50,55.50,55.50,55.50,2
20260805,1251,55.75,55.75,55.75,55.75,2
20260805,1252,55.75,55.75,55.50,55.75,11
20260805,1257,56.00,56.50,56.00,56.25,10
20260805,1258,56.50,56.50,56.50,56.50,4
20260805,1259,56.25,56.50,56.25,56.50,3
20260805,1300,56.50,56.50,56.50,56.50,1
20260805,1303,56.50,56.75,56.50,56.75,8
20260805,1305,57.00,57.00,56.75,56.75,3
20260805,1306,56.50,56.50,56.50,56.50,3
20260805,1309,56.25,56.50,56.25,56.50,3
20260805,1314,56.50,56.50,56.50,56.50,2
20260805,1315,56.50,56.50,56.50,56.50,3
20260805,1316,56.50,56.50,56.50,56.50,1
20260805,1317,56.25,56.25,56.25,56.25,2
20260805,1318,56.25,56.25,56.25,56.25,1
20260805,1319,56.25,56.25,56.25,56.25,4
20260805,1320,56.25,56.25,55.50,55.75,8
20260805,1321,55.75,55.75,55.75,55.75,1
20260805,1323,56.00,56.00,56.00,56.00,1
20260805,1324,56.25,56.25,56.25,56.25,6
20260805,1328,56.00,56.75,56.00,56.25,33
20260805,1329,56.00,56.25,55.25,55.50,29
20260805,1330,55.25,55.25,55.00,55.00,7
20260805,1331,54.75,54.75,54.50,54.50,6
20260805,1332,54.75,54.75,54.75,54.75,2
20260805,1338,54.25,54.25,54.25,54.25,8
20260805,1339,54.50,54.50,54.50,54.50,2
20260805,1343,54.25,54.25,54.25,54.25,1
20260805,1344,54.00,54.00,54.00,54.00,1
20260805,1345,54.00,54.50,54.00,54.50,4
20260805,1346,54.00,54.00,53.75,53.75,4
20260805,1347,54.00,54.00,54.00,54.00,1
20260805,1348,54.00,54.00,54.00,54.00,4
20260805,1349,54.00,54.00,54.00,54.00,1
20260805,1352,53.75,53.75,53.75,53.75,1
20260805,1359,54.25,54.25,54.25,54.25,1
20260805,1407,54.00,54.00,54.00,54.00,1
20260805,1408,54.00,54.00,54.00,54.00,1
20260805,1409,54.25,54.25,54.25,54.25,1
20260805,1411,54.00,54.00,54.00,54.00,53
20260805,1413,54.00,54.00,54.00,54.00,1
20260805,1414,53.75,53.75,53.75,53.75,5
20260805,1415,54.00,54.00,54.00,54.00,1
20260805,1418,54.00,54.00,54.00,54.00,1
20260805,1422,54.00,54.00,54.00,54.00,1
20260805,1424,53.75,53.75,53.75,53.75,10
20260805,1425,53.75,53.75,53.75,53.75,2
20260805,1429,53.75,53.75,53.75,53.75,1
20260805,1433,54.00,54.00,54.00,54.00,2
20260805,1438,54.25,54.25,54.25,54.25,1
20260805,1439,54.25,54.25,54.25,54.25,1
20260805,1451,54.25,54.25,54.25,54.25,1
20260805,1452,54.00,54.00,54.00,54.00,1
20260805,1459,54.50,54.50,54.50,54.50,2
20260805,1500,54.00,54.00,54.00,54.00,3
20260805,1501,53.75,53.75,53.75,53.75,13
20260805,1505,54.00,54.00,54.00,54.00,2
20260805,1508,54.25,54.50,54.25,54.50,6
20260805,1517,54.75,55.25,54.75,55.25,20
20260805,1518,55.50,55.50,55.50,55.50,41
20260805,1524,55.50,55.50,55.50,55.50,2
20260805,1529,55.75,55.75,55.00,55.25,8
20260805,1538,55.25,55.25,55.25,55.25,1
20260805,1550,55.25,55.25,55.00,55.00,6
20260805,1559,55.00,55.00,54.25,55.00,12
20260805,1921,54.25,54.25,54.25,54.25,1
20260805,1930,55.00,55.25,55.00,55.25,6
20260805,2016,54.50,54.50,54.50,54.50,2
20260805,2017,54.75,54.75,54.75,54.75,3
20260805,2027,54.50,55.00,54.50,54.75,6
20260805,2056,55.25,55.25,55.25,55.25,1
20260805,2123,55.00,55.00,55.00,55.00,3
20260805,2125,55.00,55.00,55.00,55.00,1
20260805,2141,54.75,54.75,54.75,54.75,2
20260805,2145,54.75,54.75,54.75,54.75,1
20260805,2159,54.75,54.75,54.75,54.75,1
20260805,2224,54.75,54.75,54.75,54.75,1
20260805,2226,54.50,54.50,54.50,54.50,43
20260805,2228,54.50,55.00,54.50,54.75,17
20260805,2234,54.25,54.25,54.25,54.25,2
20260805,2240,54.25,54.50,54.25,54.50,6
20260805,2241,54.50,54.50,54.50,54.50,1
20260805,2245,54.75,54.75,54.75,54.75,1
20260805,2300,54.50,54.50,54.50,54.50,1
20260805,2304,54.75,54.75,54.75,54.75,1
20260805,2305,54.50,54.50,54.50,54.50,1
20260805,2309,54.75,54.75,54.75,54.75,1
20260805,2319,54.75,54.75,54.75,54.75,1
20260805,2324,54.50,54.50,54.50,54.50,3
20260805,2330,54.50,54.50,54.50,54.50,2
20260806,0017,54.25,54.25,54.25,54.25,5
20260806,0021,54.50,54.50,54.25,54.25,4
20260806,0029,54.25,54.25,54.25,54.25,2
20260806,0039,54.50,54.50,54.50,54.50,1
20260806,0042,54.25,54.25,54.25,54.25,1
20260806,0058,54.25,54.25,54.25,54.25,1
20260806,0100,54.50,54.50,54.25,54.25,3
20260806,0101,54.25,54.25,54.25,54.25,1
20260806,0103,54.25,54.25,54.25,54.25,21
20260806,0104,54.25,54.25,54.25,54.25,2
20260806,0105,54.25,54.50,54.25,54.50,5
20260806,0106,54.50,54.50,54.50,54.50,5
20260806,0107,54.50,54.50,54.50,54.50,2
20260806,0108,54.75,56.50,54.75,55.50,83
20260806,0109,55.50,55.50,55.50,55.50,2
20260806,0110,55.75,55.75,55.75,55.75,2
20260806,0111,55.75,55.75,55.75,55.75,22
20260806,0112,55.75,55.75,55.75,55.75,1
20260806,0113,56.00,56.25,56.00,56.25,3
20260806,0114,56.75,56.75,56.50,56.50,10
20260806,0115,56.75,57.00,56.75,56.75,23
20260806,0116,56.75,56.75,56.75,56.75,7
20260806,0117,56.75,57.00,56.75,57.00,3
20260806,0118,56.75,56.75,56.75,56.75,1
20260806,0123,57.25,57.25,57.00,57.00,8
20260806,0124,57.00,57.00,57.00,57.00,10
20260806,0125,57.25,57.25,57.25,57.25,3
20260806,0128,57.25,57.25,57.25,57.25,2
20260806,0131,58.00,58.00,58.00,58.00,15
20260806,0132,58.00,58.00,58.00,58.00,50
20260806,0133,58.50,59.00,58.50,59.00,5
20260806,0134,59.25,59.25,59.25,59.25,2
20260806,0135,59.00,59.00,59.00,59.00,3
20260806,0136,59.00,59.25,59.00,59.25,8
20260806,0137,58.50,59.00,58.50,59.00,3
20260806,0139,58.75,58.75,58.75,58.75,3
20260806,0140,58.25,58.25,58.00,58.00,7
20260806,0141,58.25,58.50,58.25,58.50,3
20260806,0142,58.25,58.25,58.25,58.25,3
20260806,0143,58.25,58.25,58.25,58.25,5
20260806,0144,58.75,58.75,58.75,58.75,3
20260806,0146,59.25,59.50,59.25,59.50,2
20260806,0149,59.50,59.50,59.50,59.50,3
20260806,0150,59.00,59.00,58.75,58.75,2
20260806,0151,59.00,59.25,59.00,59.25,7
20260806,0152,58.50,58.50,58.50,58.50,1
20260806,0154,58.25,58.50,58.25,58.50,12
20260806,0155,58.50,58.50,58.50,58.50,3
20260806,0157,58.50,58.75,58.25,58.75,4
20260806,0159,59.00,59.00,59.00,59.00,1
20260806,0202,59.00,59.00,59.00,59.00,4
20260806,0205,59.00,59.00,59.00,59.00,4
20260806,0207,59.00,59.00,59.00,59.00,2
20260806,0210,59.00,59.00,59.00,59.00,1
20260806,0212,58.50,59.00,58.50,59.00,2
20260806,0213,59.00,59.00,59.00,59.00,2
20260806,0220,58.25,58.25,58.25,58.25,14
20260806,0221,58.00,58.00,57.00,57.25,142
20260806,0222,57.25,57.25,57.25,57.25,11
20260806,0223,57.25,57.50,57.25,57.25,103
20260806,0224,57.25,57.25,56.75,57.00,126
20260806,0225,56.75,56.75,56.75,56.75,36
20260806,0226,57.00,57.00,56.75,56.75,10
20260806,0227,57.00,57.25,56.75,57.00,45
20260806,0228,58.00,58.50,57.00,57.00,34
20260806,0230,57.50,57.50,57.50,57.50,3
20260806,0231,57.50,57.50,57.50,57.50,2
20260806,0233,57.75,57.75,57.75,57.75,1
20260806,0234,57.75,57.75,57.75,57.75,1
20260806,0235,58.00,58.00,58.00,58.00,3
20260806,0236,58.00,58.00,57.75,57.75,2
20260806,0237,57.75,57.75,57.75,57.75,1
20260806,0238,57.75,58.00,57.75,57.75,5
20260806,0239,57.50,57.50,57.50,57.50,5
20260806,0241,58.00,58.00,57.50,57.75,7
20260806,0242,57.75,57.75,57.75,57.75,2
20260806,0243,57.75,57.75,57.75,57.75,3
20260806,0245,57.75,57.75,57.75,57.75,1
20260806,0246,57.75,57.75,57.75,57.75,1
20260806,0247,58.00,58.00,58.00,58.00,6
20260806,0249,58.00,58.00,58.00,58.00,1
20260806,0250,58.00,58.00,57.75,57.75,5
20260806,0252,58.00,58.00,58.00,58.00,3
20260806,0253,58.25,58.25,58.00,58.00,3
20260806,0254,58.25,58.25,58.25,58.25,10
20260806,0255,58.25,58.25,58.25,58.25,1
20260806,0256,58.25,58.25,58.25,58.25,7
20260806,0258,58.25,58.25,58.00,58.00,11
20260806,0259,58.00,58.25,58.00,58.25,6
20260806,0300,58.25,58.25,58.00,58.00,3
20260806,0304,58.00,58.00,57.75,57.75,3
20260806,0305,58.00,58.00,58.00,58.00,3
20260806,0307,57.50,57.50,57.50,57.50,4
20260806,0308,57.50,57.50,57.25,57.25,4
20260806,0309,57.50,57.50,57.50,57.50,11
20260806,0311,57.75,57.75,57.75,57.75,1
20260806,0312,57.50,57.75,57.50,57.75,11
20260806,0314,58.00,58.50,58.00,58.25,19
20260806,0315,58.00,58.25,58.00,58.25,5
20260806,0316,58.25,58.25,58.25,58.25,5
20260806,0317,57.75,57.75,57.75,57.75,1
20260806,0318,57.50,58.00,57.50,57.75,34
20260806,0319,58.00,58.00,58.00,58.00,2
20260806,0320,58.25,58.25,57.75,57.75,18
20260806,0321,58.00,58.25,57.50,58.00,27
20260806,0323,58.25,58.25,58.25,58.25,2
20260806,0324,58.25,58.50,58.25,58.50,9
20260806,0325,58.75,58.75,58.00,58.00,20
20260806,0326,58.00,58.00,58.00,58.00,4
20260806,0327,57.75,58.00,56.75,56.75,50
20260806,0328,56.75,57.00,56.75,56.75,75
20260806,0329,57.00,57.50,57.00,57.25,36
20260806,0330,56.75,56.75,56.50,56.50,14
20260806,0331,56.50,56.50,56.50,56.50,9
20260806,0332,56.25,56.75,56.00,56.75,20
20260806,0333,56.75,56.75,56.50,56.50,6
20260806,0334,56.50,56.75,56.50,56.75,4
20260806,0335,56.50,56.50,56.25,56.25,4
20260806,0336,56.25,56.75,56.25,56.75,13
20260806,0337,57.00,57.00,57.00,57.00,3
20260806,0338,56.75,56.75,56.75,56.75,1
20260806,0339,56.75,56.75,56.50,56.50,5
20260806,0340,56.50,56.75,55.75,55.75,22
20260806,0341,55.75,55.75,55.75,55.75,3
20260806,0342,55.50,55.75,55.25,55.75,8
20260806,0344,56.00,56.00,56.00,56.00,8
20260806,0345,56.00,56.00,56.00,56.00,5
20260806,0346,55.50,55.50,55.00,55.00,25
20260806,0347,55.25,55.25,55.25,55.25,3
20260806,0348,55.25,55.50,55.25,55.50,7
20260806,0349,55.50,55.50,55.25,55.25,6
20260806,0350,55.25,55.25,55.00,55.00,18
20260806,0351,55.00,55.25,55.00,55.25,69
20260806,0352,55.50,55.75,55.50,55.75,15
20260806,0353,55.75,55.75,55.75,55.75,1
20260806,0354,55.75,55.75,55.75,55.75,5
20260806,0355,55.25,55.50,55.25,55.50,9
20260806,0356,55.75,56.00,55.75,56.00,15
20260806,0357,56.00,56.25,56.00,56.25,128
20260806,0358,56.25,56.25,56.25,56.25,1
20260806,0359,56.25,56.50,56.25,56.50,108
20260806,0400,56.50,57.00,56.50,57.00,21
20260806,0401,57.50,57.75,57.50,57.75,4
20260806,0402,57.75,58.00,57.50,57.75,38
20260806,0403,57.75,58.00,57.75,58.00,13
20260806,0404,58.00,58.25,58.00,58.25,11
20260806,0405,58.00,58.00,58.00,58.00,25
20260806,0407,58.00,58.00,57.50,57.50,15
20260806,0408,57.50,57.50,57.50,57.50,2
20260806,0409,58.00,58.25,58.00,58.25,4
20260806,0410,58.25,58.75,58.25,58.75,35
20260806,0411,58.75,59.00,58.50,58.50,7
20260806,0412,58.25,58.25,58.00,58.00,3
20260806,0413,58.00,58.25,58.00,58.00,5
20260806,0414,58.00,58.25,58.00,58.25,7
20260806,0415,58.75,58.75,58.75,58.75,1
20260806,0416,58.75,58.75,58.50,58.50,2
20260806,0417,58.75,58.75,58.75,58.75,1
20260806,0418,58.50,58.50,58.25,58.25,11
20260806,0419,58.25,58.25,57.50,57.50,16
20260806,0421,57.50,57.50,57.50,57.50,2
20260806,0422,57.50,57.50,57.50,57.50,2
20260806,0423,57.25,57.25,57.25,57.25,14
20260806,0425,57.25,57.25,57.25,57.25,3
20260806,0426,57.25,57.25,57.25,57.25,2
20260806,0428,57.00,57.00,57.00,57.00,2
20260806,0429,57.25,57.25,57.25,57.25,1
20260806,0431,57.25,57.25,57.00,57.25,110
20260806,0432,57.25,57.25,57.25,57.25,1
20260806,0433,57.25,57.25,57.25,57.25,14
20260806,0435,57.25,57.25,57.25,57.25,6
20260806,0437,57.25,57.25,57.25,57.25,5
20260806,0438,57.25,57.25,57.25,57.25,2
20260806,0441,57.00,57.25,57.00,57.00,38
20260806,0442,57.25,57.25,57.25,57.25,8
20260806,0443,57.25,57.25,57.25,57.25,3
20260806,0444,57.00,57.25,57.00,57.25,12
20260806,0445,57.25,57.50,57.25,57.25,23
20260806,0446,57.25,57.25,57.25,57.25,8
20260806,0447,57.25,57.25,57.25,57.25,16
20260806,0448,57.00,57.00,57.00,57.00,2
20260806,0450,57.25,57.25,57.25,57.25,2
20260806,0451,57.25,57.25,57.25,57.25,3
20260806,0452,57.25,57.25,57.25,57.25,54
20260806,0455,57.25,57.25,57.25,57.25,4
20260806,0456,57.25,57.25,57.25,57.25,6
20260806,0457,57.00,57.00,57.00,57.00,1
20260806,0458,57.25,57.25,57.25,57.25,5
20260806,0500,57.00,57.00,57.00,57.00,1
20260806,0503,57.00,57.00,57.00,57.00,1
20260806,0504,57.00,57.00,57.00,57.00,100
20260806,0506,57.25,57.50,57.25,57.50,9
20260806,0507,57.50,57.50,57.50,57.50,3
20260806,0508,57.50,57.50,57.50,57.50,12
20260806,0509,57.25,57.25,57.25,57.25,5
20260806,0511,57.25,57.25,57.25,57.25,3
20260806,0512,57.25,57.25,57.25,57.25,18
20260806,0513,57.50,57.50,57.50,57.50,1
20260806,0515,57.50,57.75,57.50,57.50,22
20260806,0516,57.75,57.75,57.50,57.50,10
20260806,0517,57.50,57.75,57.50,57.75,16
20260806,0520,57.75,57.75,57.50,57.75,5
20260806,0521,57.75,58.25,57.75,58.25,109
20260806,0522,58.75,60.00,58.75,59.75,73
20260806,0523,60.00,60.25,60.00,60.25,20
20260806,0524,60.25,60.25,59.75,59.75,11
20260806,0525,59.75,59.75,59.50,59.50,9
20260806,0526,59.25,59.25,59.25,59.25,1
20260806,0527,59.25,59.50,59.25,59.50,6
20260806,0528,59.25,59.25,59.00,59.25,9
20260806,0530,59.25,59.25,59.25,59.25,2
20260806,0531,59.50,60.25,59.50,60.25,28
20260806,0532,60.00,60.00,60.00,60.00,1
20260806,0533,60.00,60.00,60.00,60.00,6
20260806,0534,60.00,60.00,60.00,60.00,1
20260806,0535,60.00,60.50,60.00,60.50,12
20260806,0536,60.75,60.75,60.50,60.50,9
20260806,0537,60.50,60.50,60.50,60.50,3
20260806,0538,60.50,60.75,60.50,60.50,11
20260806,0539,60.50,60.50,60.50,60.50,17
20260806,0540,60.50,60.75,60.50,60.50,19
20260806,0541,60.50,60.75,60.25,60.75,11
20260806,0542,61.25,62.50,61.25,61.75,53
20260806,0543,61.75,62.50,61.75,62.25,33
20260806,0544,62.50,63.00,62.50,63.00,74
20260806,0545,63.00,63.75,63.00,63.00,36
20260806,0546,63.25,63.25,63.25,63.25,3
20260806,0547,63.00,63.00,63.00,63.00,4
20260806,0548,62.75,62.75,62.75,62.75,3
20260806,0549,62.75,62.75,62.75,62.75,7
20260806,0550,62.50,62.75,62.50,62.75,4
20260806,0551,62.50,62.50,62.50,62.50,32
20260806,0552,62.75,62.75,62.50,62.50,2
20260806,0553,62.75,62.75,62.75,62.75,1
20260806,0555,62.25,62.25,62.00,62.00,7
20260806,0556,61.75,61.75,61.75,61.75,5
20260806,0557,61.25,61.25,61.00,61.25,13
20260806,0558,61.50,61.50,61.25,61.25,4
20260806,0559,61.00,61.00,61.00,61.00,14
20260806,0601,61.00,61.75,61.00,61.75,6
20260806,0602,61.75,62.00,61.50,61.50,7
20260806,0603,61.75,61.75,61.75,61.75,1
20260806,0604,61.75,62.00,61.75,62.00,8
20260806,0606,62.25,62.75,62.00,62.75,15
20260806,0607,62.25,62.25,62.25,62.25,1
20260806,0608,62.25,62.50,62.25,62.50,2
20260806,0609,62.50,62.50,62.00,62.50,10
20260806,0610,62.50,62.50,62.50,62.50,7
20260806,0611,62.00,62.25,62.00,62.00,10
20260806,0612,62.00,62.00,62.00,62.00,6
20260806,0613,62.25,62.25,62.00,62.25,4
20260806,0615,62.25,62.25,62.25,62.25,2
20260806,0616,62.50,62.50,62.50,62.50,3
20260806,0617,62.50,62.50,62.50,62.50,1
20260806,0619,62.50,62.50,62.50,62.50,4
20260806,0621,62.50,62.50,62.25,62.25,6
20260806,0622,62.00,62.00,62.00,62.00,2
20260806,0623,62.00,62.00,62.00,62.00,1
20260806,0624,62.00,62.50,62.00,62.00,10
20260806,0625,62.00,62.00,62.00,62.00,5
20260806,0626,62.00,62.25,62.00,62.00,5
20260806,0627,62.00,62.00,62.00,62.00,5
20260806,0628,62.00,62.00,62.00,62.00,6
20260806,0629,62.00,62.00,62.00,62.00,59
20260806,0630,62.00,62.00,62.00,62.00,7
20260806,0632,62.00,62.50,62.00,62.50,10
20260806,0633,62.50,62.50,62.25,62.25,4
20260806,0634,62.50,62.50,62.50,62.50,2
20260806,0637,62.50,62.75,62.25,62.25,33
20260806,0638,62.00,62.25,62.00,62.25,17
20260806,0639,62.25,62.50,62.25,62.50,5
20260806,0640,62.50,62.50,62.25,62.25,2
20260806,0641,62.25,62.25,62.25,62.25,4
20260806,0642,62.00,62.25,62.00,62.25,6
20260806,0643,62.25,62.25,62.00,62.00,34
20260806,0644,62.00,62.00,62.00,62.00,1
20260806,0645,62.25,62.25,62.00,62.00,6
20260806,0646,62.00,62.00,62.00,62.00,38
20260806,0647,62.00,62.25,62.00,62.00,18
20260806,0648,62.00,62.25,62.00,62.25,13
20260806,0649,62.25,62.25,62.00,62.00,19
20260806,0650,62.50,62.50,62.50,62.50,6
20260806,0651,62.50,62.50,62.50,62.50,1
20260806,0652,62.50,62.50,62.50,62.50,2
20260806,0653,62.50,62.75,62.50,62.75,9
20260806,0654,62.75,62.75,62.50,62.50,7
20260806,0655,62.75,62.75,62.75,62.75,1
20260806,0656,62.25,62.25,61.75,62.00,84
20260806,0657,62.00,62.00,61.75,61.75,23
20260806,0658,62.00,62.00,62.00,62.00,5
20260806,0659,62.25,62.25,62.25,62.25,2
20260806,0700,62.50,62.75,62.25,62.50,11
20260806,0701,62.50,62.50,62.50,62.50,4
20260806,0702,62.50,62.75,62.50,62.75,7
20260806,0703,62.50,62.50,62.50,62.50,3
20260806,0704,62.50,63.00,62.50,62.50,14
20260806,0705,62.50,62.50,62.50,62.50,1
20260806,0706,62.75,62.75,62.50,62.50,2
20260806,0707,62.50,62.50,62.25,62.25,3
20260806,0708,62.00,63.00,62.00,63.00,25
20260806,0709,62.50,62.50,62.50,62.50,2
20260806,0710,62.50,62.50,62.50,62.50,1
20260806,0711,62.25,62.25,62.25,62.25,1
20260806,0712,62.50,62.50,62.50,62.50,10
20260806,0713,62.25,62.25,62.25,62.25,1
20260806,0714,62.00,62.00,62.00,62.00,86
20260806,0716,62.25,62.25,62.25,62.25,4
20260806,0718,62.25,62.25,62.25,62.25,1
20260806,0719,62.50,62.50,62.50,62.50,1
20260806,0720,62.50,62.50,62.50,62.50,1
20260806,0721,62.50,62.75,62.50,62.75,18
20260806,0722,62.50,62.75,62.50,62.75,3
20260806,0723,63.00,63.00,63.00,63.00,2
20260806,0725,63.00,63.00,63.00,63.00,5
20260806,0726,62.75,62.75,62.75,62.75,1
20260806,0727,62.75,63.00,62.75,62.75,17
20260806,0728,63.00,63.00,63.00,63.00,109
20260806,0729,63.00,63.00,62.75,63.00,13
20260806,0730,63.00,63.00,63.00,63.00,6
20260806,0731,63.00,63.00,63.00,63.00,22
20260806,0732,62.75,63.25,62.75,63.00,51
20260806,0733,63.00,63.25,63.00,63.25,32
20260806,0734,63.25,63.25,63.00,63.00,9
20260806,0735,63.00,63.00,63.00,63.00,1
20260806,0736,63.00,63.00,62.75,63.00,8
20260806,0737,63.00,63.25,63.00,63.25,21
20260806,0738,63.25,63.25,63.25,63.25,3
20260806,0739,63.75,63.75,63.75,63.75,2
20260806,0740,63.75,63.75,63.75,63.75,3
20260806,0741,63.50,63.50,63.50,63.50,3
20260806,0743,64.00,64.00,64.00,64.00,28
20260806,0744,64.00,64.00,63.75,63.75,3
20260806,0745,64.00,64.00,64.00,64.00,1
20260806,0747,64.25,64.25,64.25,64.25,3
20260806,0748,64.25,64.25,64.25,64.25,2
20260806,0749,64.25,64.25,64.25,64.25,9
20260806,0750,64.25,64.25,64.25,64.25,58
20260806,0751,64.25,64.50,64.25,64.50,3
20260806,0753,64.25,64.25,64.25,64.25,5
20260806,0754,64.50,64.50,64.50,64.50,12
20260806,0756,64.50,64.50,64.25,64.25,4
20260806,0757,64.50,64.75,64.50,64.50,14
20260806,0758,64.50,64.75,64.50,64.75,10
20260806,0759,64.50,64.50,63.50,63.50,25
20260806,0800,63.75,64.00,63.50,64.00,46
20260806,0801,64.00,64.00,64.00,64.00,5
20260806,0802,64.00,64.00,63.75,64.00,26
20260806,0803,64.00,64.00,64.00,64.00,1
20260806,0804,63.75,63.75,62.00,62.25,188
20260806,0805,62.75,62.75,62.75,62.75,2
20260806,0806,62.50,62.50,62.00,62.25,47
20260806,0807,62.25,62.25,62.25,62.25,15
20260806,0808,62.25,62.50,62.25,62.50,14
20260806,0809,62.00,62.25,62.00,62.00,19
20260806,0810,62.00,62.00,62.00,62.00,2
20260806,0811,62.00,62.25,62.00,62.00,6
20260806,0812,62.00,62.00,61.75,61.75,21
20260806,0813,61.75,61.75,60.25,60.25,46
20260806,0814,60.00,60.50,60.00,60.50,30
20260806,0815,60.25,60.75,60.25,60.75,4
20260806,0816,60.25,60.25,60.25,60.25,2
20260806,0817,60.25,60.50,60.25,60.25,10
20260806,0818,60.25,60.50,60.25,60.50,22
20260806,0819,60.75,60.75,60.25,60.50,22
20260806,0821,60.25,60.25,60.00,60.25,10
20260806,0822,60.25,60.50,60.00,60.50,21
20260806,0823,60.75,61.25,60.75,61.25,7
20260806,0824,61.25,61.50,61.25,61.25,27
20260806,0825,61.25,61.25,61.00,61.25,5
20260806,0826,61.25,61.25,61.25,61.25,15
20260806,0827,61.25,61.50,59.00,59.00,181
20260806,0829,59.25,59.25,59.00,59.00,11
20260806,0830,59.25,59.50,59.25,59.50,11
20260806,0831,59.00,59.25,59.00,59.25,2
20260806,0832,59.00,59.25,59.00,59.00,5
20260806,0833,59.25,59.50,59.00,59.50,12
20260806,0834,59.00,59.50,59.00,59.50,4
20260806,0835,59.25,60.00,59.00,60.00,8
20260806,0836,60.00,60.00,59.75,60.00,3
20260806,0837,60.25,60.50,60.00,60.25,14
20260806,0838,60.25,60.75,60.25,60.75,9
20260806,0839,60.50,60.75,60.50,60.75,3
20260806,0840,60.50,60.75,60.25,60.75,7
20260806,0841,61.00,61.00,60.75,61.00,6
20260806,0842,61.00,61.00,60.50,60.50,7
20260806,0843,60.75,61.00,59.75,59.75,63
20260806,0844,59.75,59.75,59.75,59.75,3
20260806,0845,60.00,60.50,60.00,60.50,110
20260806,0846,60.25,60.50,60.25,60.50,2
20260806,0847,60.00,60.00,60.00,60.00,1
20260806,0848,60.00,60.00,59.75,59.75,4
20260806,0849,60.00,60.50,60.00,60.50,11
20260806,0850,60.25,60.25,60.25,60.25,1
20260806,0851,60.75,61.00,60.75,60.75,17
20260806,0852,60.75,61.00,60.75,60.75,4
20260806,0854,61.00,61.00,61.00,61.00,2
20260806,0855,60.75,60.75,60.75,60.75,1
20260806,0856,61.00,61.25,61.00,61.25,8
20260806,0857,60.75,61.00,60.75,61.00,4
20260806,0858,61.00,61.50,61.00,61.50,20
20260806,0859,61.50,61.50,61.50,61.50,2
20260806,0900,61.50,61.50,61.50,61.50,2
20260806,0901,61.50,61.50,61.50,61.50,9
20260806,0902,61.25,61.50,61.25,61.50,26
20260806,0903,61.50,62.00,61.50,61.75,12
20260806,0904,62.00,62.00,61.75,61.75,6
20260806,0905,62.00,62.00,62.00,62.00,18
20260806,0906,62.25,62.25,62.00,62.00,3
20260806,0907,62.25,62.50,62.25,62.50,21
20260806,0908,62.75,63.50,62.75,63.50,19
20260806,0909,63.25,63.75,63.25,63.75,28
20260806,0910,63.25,63.25,63.25,63.25,18
20260806,0911,62.75,62.75,62.75,62.75,1
20260806,0913,62.50,62.75,62.50,62.75,3
20260806,0914,62.75,62.75,62.50,62.75,11
20260806,0915,62.75,63.00,62.75,63.00,10
20260806,0918,62.75,62.75,62.50,62.75,12
20260806,0919,62.50,62.75,62.50,62.50,33
20260806,0920,62.00,62.25,61.50,61.50,42
20260806,0921,61.50,61.75,60.75,61.00,120
20260806,0922,61.00,61.50,61.00,61.25,18
20260806,0924,61.25,61.25,61.25,61.25,3
20260806,0925,61.50,61.50,61.50,61.50,5
20260806,0926,61.75,61.75,61.75,61.75,2
20260806,0927,61.75,61.75,61.75,61.75,1
20260806,0928,61.75,62.25,61.75,62.00,69
20260806,0929,62.00,62.25,62.00,62.25,58
20260806,0930,62.25,62.25,62.00,62.25,7
20260806,0931,62.25,62.50,62.25,62.50,20
20260806,0932,62.25,62.25,62.25,62.25,30
20260806,0933,62.25,62.25,62.25,62.25,34
20260806,0934,62.50,62.50,62.50,62.50,5
20260806,0935,62.50,62.50,62.50,62.50,6
20260806,0936,62.75,62.75,62.75,62.75,6
20260806,0937,62.75,63.00,62.75,62.75,4
20260806,0939,62.50,62.50,62.25,62.25,12
20260806,0940,62.25,62.25,62.25,62.25,59
20260806,0941,62.50,63.00,62.50,63.00,25
20260806,0942,63.00,63.00,63.00,63.00,1
20260806,0943,63.00,63.00,62.75,62.75,5
20260806,0944,62.75,62.75,62.75,62.75,2
20260806,0945,62.75,62.75,62.75,62.75,2
20260806,0946,62.75,63.75,62.75,63.50,56
20260806,0947,63.25,63.75,63.00,63.75,56
20260806,0948,63.50,63.50,63.25,63.25,4
20260806,0949,63.25,63.25,63.00,63.00,17
20260806,0950,63.00,63.25,63.00,63.25,11
20260806,0951,63.00,63.25,62.75,63.00,31
20260806,0952,63.00,63.00,62.75,62.75,15
20260806,0953,62.50,62.50,62.25,62.25,22
20260806,0954,62.25,62.75,62.25,62.50,10
20260806,0955,62.75,62.75,62.50,62.75,15
20260806,0956,62.75,62.75,62.50,62.50,14
20260806,0957,62.50,62.50,62.25,62.25,7
20260806,0958,62.50,62.50,62.50,62.50,13
20260806,0959,62.50,62.50,62.50,62.50,4
20260806,1000,62.75,62.75,62.50,62.50,11
20260806,1001,62.50,62.75,62.25,62.50,12
20260806,1002,62.75,62.75,62.50,62.50,10
20260806,1003,62.50,62.50,62.50,62.50,5
20260806,1004,62.50,62.50,62.00,62.00,70
20260806,1005,62.00,62.00,61.75,61.75,18
20260806,1006,61.75,61.75,61.25,61.25,16
20260806,1007,61.25,61.25,60.75,61.00,51
20260806,1008,61.25,61.50,61.25,61.50,24
20260806,1009,61.50,61.50,61.25,61.50,12
20260806,1010,61.50,62.75,61.50,62.50,49
20260806,1011,62.25,63.00,62.25,62.75,72
20260806,1012,62.50,63.00,62.25,63.00,42
20260806,1013,62.75,62.75,62.25,62.25,2
20260806,1014,62.25,63.00,62.25,63.00,27
20260806,1015,62.75,63.00,62.25,62.25,43
20260806,1016,62.50,63.00,62.50,63.00,19
20260806,1017,63.00,63.00,63.00,63.00,53
20260806,1018,63.25,64.00,63.00,63.75,52
20260806,1019,63.50,64.00,63.50,63.75,10
20260806,1020,63.75,63.75,63.50,63.75,20
20260806,1021,63.75,63.75,62.75,62.75,43
20260806,1022,63.00,63.00,62.75,63.00,41
20260806,1023,62.75,63.00,62.50,63.00,16
20260806,1024,62.75,63.00,62.50,62.75,28
20260806,1025,62.75,63.00,62.50,62.75,58
20260806,1026,62.75,62.75,61.00,61.00,218
20260806,1027,61.00,61.75,60.75,61.50,215
20260806,1028,61.50,62.00,61.00,61.75,364
20260806,1029,61.50,61.75,60.50,61.25,526
20260806,1030,61.00,61.00,59.50,60.00,287
20260806,1031,60.00,60.00,59.50,59.75,109
20260806,1032,59.75,59.75,59.00,59.25,160
20260806,1033,59.25,59.25,59.00,59.25,50
20260806,1034,59.50,59.50,59.50,59.50,81
20260806,1035,59.25,60.00,59.25,59.75,44
20260806,1036,59.75,59.75,59.75,59.75,2
20260806,1037,59.50,59.50,59.50,59.50,2
20260806,1040,59.25,59.25,58.75,58.75,10
20260806,1041,58.75,58.75,58.50,58.75,7
20260806,1042,58.75,58.75,58.50,58.50,8
20260806,1043,58.50,58.50,58.50,58.50,1
20260806,1044,58.50,58.75,58.50,58.75,8
20260806,1045,59.00,59.50,59.00,59.50,42
20260806,1047,59.75,59.75,59.75,59.75,1
20260806,1050,59.50,59.50,59.50,59.50,43
20260806,1051,59.25,59.25,59.00,59.25,17
20260806,1052,59.25,59.75,59.25,59.50,154
20260806,1053,59.50,60.25,59.50,60.25,44
20260806,1054,59.75,60.25,59.75,60.25,44
20260806,1055,60.50,61.00,60.50,60.75,76
20260806,1056,60.75,61.00,60.50,60.75,181
20260806,1057,61.00,61.00,60.25,60.25,30
20260806,1058,60.50,60.50,60.50,60.50,4
20260806,1059,60.75,61.00,59.00,60.75,178
20260806,1100,60.75,60.75,60.75,60.75,11
20260806,1101,61.00,61.75,61.00,61.75,50
20260806,1102,61.75,61.75,61.75,61.75,4
20260806,1104,61.50,61.50,60.75,61.00,67
20260806,1105,61.00,61.00,61.00,61.00,25
20260806,1106,61.00,61.25,60.75,61.00,61
20260806,1107,61.00,61.00,60.75,61.00,34
20260806,1108,61.00,61.00,60.75,61.00,22
20260806,1109,60.50,60.75,60.00,60.75,28
20260806,1110,60.50,60.50,60.50,60.50,1
20260806,1111,60.50,60.50,60.25,60.50,14
20260806,1112,60.25,60.25,60.25,60.25,3
20260806,1113,60.00,60.00,60.00,60.00,1
20260806,1114,60.00,60.00,60.00,60.00,7
20260806,1115,60.00,60.25,60.00,60.25,9
20260806,1116,60.25,60.25,60.25,60.25,5
20260806,1117,60.25,60.50,60.25,60.50,68
20260806,1118,60.50,60.50,60.50,60.50,23
20260806,1119,60.50,60.50,60.50,60.50,1
20260806,1120,60.25,60.25,60.00,60.25,18
20260806,1121,60.00,60.00,60.00,60.00,3
20260806,1122,60.00,60.00,60.00,60.00,26
20260806,1123,60.00,60.25,60.00,60.00,99
20260806,1124,60.00,60.25,60.00,60.25,92
20260806,1125,60.00,60.00,59.50,59.50,15
20260806,1126,59.50,59.50,59.00,59.00,10
20260806,1127,58.75,58.75,58.75,58.75,3
20260806,1128,59.00,59.00,59.00,59.00,5
20260806,1129,58.75,58.75,58.75,58.75,1
20260806,1130,59.00,59.00,59.00,59.00,2
20260806,1131,59.25,59.25,59.25,59.25,6
20260806,1132,59.25,59.50,59.25,59.50,6
20260806,1133,59.25,59.25,59.25,59.25,4
20260806,1134,59.25,59.50,59.25,59.50,11
20260806,1135,59.50,59.75,59.50,59.75,4
20260806,1136,59.75,60.25,59.75,60.00,28
20260806,1137,60.00,60.50,60.00,60.25,12
20260806,1138,60.25,60.25,60.00,60.25,6
20260806,1139,60.00,60.25,59.75,60.25,18
20260806,1140,60.25,60.25,60.25,60.25,10
20260806,1141,60.50,60.50,60.25,60.25,6
20260806,1142,60.25,60.25,60.00,60.00,10
20260806,1143,60.25,60.25,60.00,60.00,11
20260806,1144,60.25,60.25,60.25,60.25,2
20260806,1145,60.25,60.75,60.25,60.75,18
20260806,1146,60.75,61.25,60.75,61.25,20
20260806,1147,61.25,61.25,61.25,61.25,1
20260806,1148,61.00,61.00,60.75,60.75,50
20260806,1149,60.50,60.50,60.50,60.50,1
20260806,1151,60.25,60.50,60.25,60.50,9
20260806,1152,60.25,60.50,60.25,60.50,5
20260806,1154,60.00,60.00,60.00,60.00,1
20260806,1155,60.00,60.00,59.75,60.00,6
20260806,1156,60.00,60.00,59.75,59.75,3
20260806,1158,60.00,60.00,60.00,60.00,1
20260806,1159,59.75,59.75,59.75,59.75,1
20260806,1203,59.75,59.75,59.75,59.75,1
20260806,1207,60.25,60.25,60.25,60.25,3
20260806,1208,60.50,60.50,60.50,60.50,1
20260806,1209,60.25,60.50,60.25,60.25,26
20260806,1210,60.00,60.00,60.00,60.00,1
20260806,1211,60.00,60.25,60.00,60.25,3
20260806,1212,60.25,60.25,60.25,60.25,3
20260806,1214,60.25,60.25,60.25,60.25,2
20260806,1216,60.25,60.25,60.00,60.25,7
20260806,1217,60.00,60.00,60.00,60.00,3
20260806,1218,60.00,60.50,60.00,60.50,8
20260806,1219,60.25,60.25,60.25,60.25,1
20260806,1223,60.25,60.25,60.25,60.25,2
20260806,1224,60.25,60.25,60.25,60.25,2
20260806,1225,60.00,60.50,60.00,60.50,5
20260806,1226,60.50,60.50,60.50,60.50,1
20260806,1227,60.25,60.50,60.00,60.00,4
20260806,1229,60.25,60.25,60.25,60.25,1
20260806,1230,60.25,60.25,60.25,60.25,1
20260806,1231,60.25,60.75,60.25,60.75,5
20260806,1232,60.50,61.00,60.50,61.00,23
20260806,1233,61.00,61.00,61.00,61.00,3
20260806,1234,61.00,61.00,60.50,60.50,29
20260806,1235,60.50,60.50,60.25,60.25,6
20260806,1236,60.25,60.25,60.25,60.25,2
20260806,1237,60.50,60.50,60.50,60.50,1
20260806,1238,60.25,60.50,60.25,60.50,4
20260806,1239,60.25,60.25,60.25,60.25,1
20260806,1240,60.00,60.00,60.00,60.00,3
20260806,1242,60.25,60.25,59.75,59.75,11
20260806,1245,59.75,59.75,59.75,59.75,1
20260806,1253,60.00,60.00,60.00,60.00,1
20260806,1254,60.00,60.00,60.00,60.00,1
20260806,1255,60.25,60.25,60.00,60.00,2
20260806,1257,60.00,60.00,60.00,60.00,1
20260806,1258,60.00,60.00,60.00,60.00,1
20260806,1300,60.00,60.00,59.75,60.00,8
20260806,1302,60.00,60.00,59.75,59.75,4
20260806,1304,59.50,59.50,59.50,59.50,2
20260806,1306,59.75,59.75,59.75,59.75,2
20260806,1309,59.50,59.50,59.50,59.50,1
20260806,1310,59.50,59.50,59.50,59.50,4
20260806,1313,59.50,59.50,59.50,59.50,7
20260806,1314,59.75,59.75,59.75,59.75,1
20260806,1315,59.50,59.50,59.25,59.50,7
20260806,1319,59.50,59.50,59.50,59.50,1
20260806,1321,59.00,59.25,59.00,59.25,11
20260806,1324,59.00,59.00,59.00,59.00,1
20260806,1325,59.25,59.25,59.25,59.25,1
20260806,1326,59.25,59.25,59.00,59.00,4
20260806,1328,59.25,59.50,59.25,59.50,7
20260806,1329,59.50,59.50,59.25,59.50,16
20260806,1331,59.25,59.25,59.00,59.00,13
20260806,1334,58.50,58.75,58.50,58.75,5
20260806,1335,59.00,59.00,59.00,59.00,1
20260806,1336,59.00,59.25,59.00,59.25,7
20260806,1338,59.25,59.25,59.25,59.25,2
20260806,1339,59.25,59.25,59.25,59.25,1
20260806,1348,59.00,59.00,59.00,59.00,19
20260806,1354,59.00,59.00,58.75,58.75,2
20260806,1355,58.75,59.00,58.75,59.00,2
20260806,1358,59.00,59.00,59.00,59.00,1
20260806,1359,59.00,59.00,59.00,59.00,1
20260806,1401,59.25,59.25,59.25,59.25,1
20260806,1402,59.75,59.75,59.75,59.75,4
20260806,1403,59.75,59.75,59.75,59.75,4
20260806,1406,59.50,59.50,59.50,59.50,2
20260806,1410,59.50,59.50,59.50,59.50,1
20260806,1424,59.50,59.75,59.50,59.75,3
20260806,1425,59.50,59.50,59.50,59.50,2
20260806,1426,59.25,60.00,59.25,60.00,9
20260806,1427,60.00,60.00,59.75,59.75,36
20260806,1428,59.75,59.75,59.75,59.75,1
20260806,1429,59.75,60.00,59.75,59.75,22
20260806,1430,59.75,59.75,59.75,59.75,2
20260806,1435,59.50,59.50,59.50,59.50,2
20260806,1441,59.25,59.50,59.25,59.50,6
20260806,1442,59.50,59.50,59.50,59.50,5
20260806,1453,59.75,59.75,59.75,59.75,3
20260806,1454,59.25,59.25,59.25,59.25,2
20260806,1457,59.25,59.25,59.25,59.25,1
20260806,1500,59.25,59.25,59.25,59.25,1
20260806,1521,59.25,59.50,59.25,59.25,11
20260806,1522,59.75,59.75,59.75,59.75,2
20260806,1523,59.75,59.75,59.50,59.50,7
20260806,1525,59.75,59.75,59.75,59.75,6
20260806,1526,60.00,60.50,60.00,60.50,18
20260806,1527,60.75,60.75,60.75,60.75,1
20260806,1528,60.50,60.75,60.50,60.75,3
20260806,1529,60.75,60.75,60.75,60.75,1
20260806,1532,60.50,60.50,60.50,60.50,1
20260806,1535,60.25,60.25,60.25,60.25,2
20260806,1541,60.00,60.00,60.00,60.00,1
20260806,1550,60.00,60.00,60.00,60.00,1
20260806,1559,60.50,60.50,59.75,59.75,13
20260806,1921,61.25,61.25,61.00,61.00,4
20260806,1927,60.75,60.75,60.75,60.75,2
20260806,1934,61.00,61.00,61.00,61.00,3
20260806,1935,61.25,61.25,61.25,61.25,1
20260806,1940,60.75,60.75,60.75,60.75,2
20260806,1942,60.25,60.25,60.25,60.25,1
20260806,2000,59.75,59.75,58.75,59.50,15
20260806,2025,60.50,60.50,60.25,60.25,4
20260806,2049,60.50,60.50,60.50,60.50,1
20260806,2051,60.25,60.25,60.25,60.25,1
20260806,2055,60.00,60.00,60.00,60.00,1
20260806,2104,60.50,60.50,60.50,60.50,1
20260806,2105,60.50,60.50,60.50,60.50,1
20260806,2122,60.25,60.25,60.00,60.00,9
20260806,2125,59.50,59.50,59.25,59.25,9
20260806,2135,59.25,59.25,59.25,59.25,2
20260806,2146,59.25,59.25,59.25,59.25,4
20260806,2217,59.75,59.75,59.75,59.75,1
20260806,2223,58.75,58.75,58.75,58.75,1
20260806,2249,58.75,58.75,58.75,58.75,1
20260806,2258,58.25,58.25,58.25,58.25,2
20260806,2259,58.25,58.25,58.25,58.25,1
20260806,2300,58.25,58.50,58.25,58.50,10
20260806,2307,59.00,59.00,59.00,59.00,3
20260806,2312,59.50,60.25,59.50,60.25,5
20260806,2317,60.50,60.50,60.50,60.50,4
20260806,2320,60.25,60.25,60.25,60.25,3
20260806,2321,60.00,60.00,59.50,59.50,5
20260806,2326,60.00,60.50,60.00,60.50,7
20260806,2327,60.75,61.00,60.25,61.00,12
20260806,2328,60.75,61.00,60.75,61.00,43
20260806,2329,61.00,62.25,61.00,61.50,89
20260806,2330,60.75,60.75,59.75,59.75,10
20260806,2331,60.00,60.00,60.00,60.00,1
20260806,2333,60.25,60.75,60.00,60.75,4
20260806,2349,59.50,59.50,59.50,59.50,1
20260806,2351,59.50,59.50,59.50,59.50,2
20260806,2352,59.50,59.50,59.50,59.50,4
20260806,2353,59.25,59.25,59.25,59.25,2
20260806,2359,59.25,59.25,59.25,59.25,3