Date,Time,Open,High,Low,Close,Volume
20260701,0642,55.00,55.00,55.00,55.00,10
20260701,0643,55.00,55.00,54.75,54.75,8
20260701,0644,54.75,54.75,54.75,54.75,1
20260701,0647,55.00,55.00,55.00,55.00,1
20260701,0648,55.00,55.00,55.00,55.00,2
20260701,0649,55.25,55.25,55.25,55.25,8
20260701,0651,55.00,55.00,55.00,55.00,2
20260701,0652,55.00,55.00,54.75,54.75,8
20260701,0653,54.75,54.75,54.75,54.75,1
20260701,0654,54.75,54.75,54.75,54.75,10
20260701,0658,55.00,55.00,55.00,55.00,3
20260701,0659,55.25,55.25,55.25,55.25,1
20260701,0700,55.25,55.25,55.25,55.25,4
20260701,0704,55.00,55.00,55.00,55.00,2
20260701,0705,54.75,54.75,54.75,54.75,5
20260701,0706,54.75,54.75,54.75,54.75,3
20260701,0707,54.75,54.75,54.75,54.75,5
20260701,0711,54.75,54.75,54.50,54.50,4
20260701,0712,54.50,54.75,54.50,54.50,10
20260701,0714,54.75,54.75,54.75,54.75,4
20260701,0717,54.75,54.75,54.75,54.75,4
20260701,0719,54.50,54.50,54.50,54.50,1
20260701,0720,54.50,54.50,54.50,54.50,1
20260701,0721,54.50,54.50,54.50,54.50,1
20260701,0723,54.50,54.50,54.50,54.50,4
20260701,0725,54.50,54.50,54.50,54.50,3
20260701,0726,54.50,54.50,54.50,54.50,1
20260701,0727,54.50,54.50,54.50,54.50,2
20260701,0728,54.50,54.50,54.50,54.50,3
20260701,0729,54.25,54.25,54.25,54.25,4
20260701,0730,54.25,54.25,54.25,54.25,1
20260701,0731,54.00,54.00,54.00,54.00,1
20260701,0732,54.00,54.00,53.50,53.50,8
20260701,0733,53.50,53.50,53.50,53.50,3
20260701,0734,53.25,53.25,53.25,53.25,5
20260701,0735,53.25,53.75,53.25,53.75,16
20260701,0736,53.75,53.75,53.75,53.75,1
20260701,0738,53.50,53.50,53.25,53.50,4
20260701,0741,53.50,53.50,53.25,53.25,6
20260701,0742,53.25,53.25,53.25,53.25,2
20260701,0744,53.25,53.25,53.25,53.25,2
20260701,0746,53.25,53.50,53.25,53.25,13
20260701,0747,53.25,53.25,53.25,53.25,2
20260701,0748,53.00,53.00,53.00,53.00,1
20260701,0749,53.00,53.25,53.00,53.00,13
20260701,0750,53.00,53.00,52.75,52.75,17
20260701,0751,52.75,52.75,52.75,52.75,6
20260701,0753,52.50,52.75,52.50,52.75,4
20260701,0754,52.50,52.50,52.50,52.50,2
20260701,0756,52.75,52.75,52.50,52.50,3
20260701,0758,52.75,52.75,52.50,52.50,2
20260701,0759,52.50,52.50,52.50,52.50,2
20260701,0800,52.50,52.75,52.50,52.75,8
20260701,0801,52.50,52.75,52.50,52.75,2
20260701,0802,52.50,52.75,52.50,52.75,4
20260701,0803,52.75,52.75,52.75,52.75,4
20260701,0804,52.50,52.50,52.50,52.50,1
20260701,0805,52.50,52.50,52.50,52.50,2
20260701,0806,52.25,52.25,52.25,52.25,2
20260701,0808,52.25,52.25,52.25,52.25,2
20260701,0812,52.00,52.00,52.00,52.00,6
20260701,0813,52.00,52.00,52.00,52.00,7
20260701,0814,52.00,52.25,52.00,52.25,4
20260701,0815,52.25,52.25,52.25,52.25,1
20260701,0816,52.25,52.25,52.25,52.25,4
20260701,0817,52.00,52.00,52.00,52.00,17
20260701,0818,51.75,51.75,51.75,51.75,44
20260701,0819,52.00,52.25,52.00,52.25,8
20260701,0821,52.25,52.25,52.25,52.25,2
20260701,0822,52.50,52.50,52.50,52.50,1
20260701,0823,52.75,52.75,52.75,52.75,6
20260701,0824,52.75,52.75,52.75,52.75,1
20260701,0825,52.75,52.75,52.75,52.75,2
20260701,0827,52.75,52.75,52.75,52.75,2
20260701,0828,52.75,52.75,52.75,52.75,2
20260701,0829,52.75,52.75,52.50,52.50,3
20260701,0830,52.25,52.50,52.25,52.50,5
20260701,0832,52.25,52.25,52.25,52.25,1
20260701,0833,52.25,52.50,52.25,52.50,12
20260701,0834,52.50,52.50,52.50,52.50,2
20260701,0835,52.75,53.00,52.75,53.00,20
20260701,0836,53.00,53.00,53.00,53.00,2
20260701,0837,53.00,53.00,53.00,53.00,4
20260701,0838,52.75,52.75,52.75,52.75,5
20260701,0839,53.00,53.25,53.00,53.25,11
20260701,0840,53.00,53.00,53.00,53.00,4
20260701,0844,53.25,53.25,53.00,53.25,10
20260701,0845,53.25,53.25,53.25,53.25,1
20260701,0846,53.50,53.50,53.50,53.50,3
20260701,0847,53.75,53.75,53.75,53.75,2
20260701,0848,54.25,54.25,54.00,54.00,8
20260701,0849,54.00,54.00,53.50,53.50,8
20260701,0851,53.25,53.25,53.25,53.25,2
20260701,0852,53.25,53.25,53.25,53.25,4
20260701,0853,53.25,53.25,53.25,53.25,1
20260701,0854,53.25,53.25,53.00,53.00,4
20260701,0855,53.00,53.00,53.00,53.00,2
20260701,0856,53.00,53.25,53.00,53.25,5
20260701,0857,53.00,53.00,53.00,53.00,7
20260701,0859,52.75,52.75,52.75,52.75,2
20260701,0900,53.00,53.00,53.00,53.00,1
20260701,0901,52.75,52.75,52.75,52.75,4
20260701,0902,52.75,52.75,52.75,52.75,8
20260701,0903,52.75,52.75,52.75,52.75,2
20260701,0905,52.75,52.75,52.25,52.25,10
20260701,0906,52.50,52.50,52.50,52.50,1
20260701,0907,52.50,52.50,52.50,52.50,3
20260701,0908,52.75,52.75,52.75,52.75,2
20260701,0909,52.75,52.75,52.75,52.75,2
20260701,0910,52.50,52.50,52.25,52.25,5
20260701,0911,52.00,52.00,52.00,52.00,2
20260701,0912,52.00,52.00,52.00,52.00,5
20260701,0913,51.75,51.75,51.50,51.50,10
20260701,0914,51.50,51.50,51.50,51.50,1
20260701,0915,51.75,51.75,51.75,51.75,1
20260701,0916,52.00,52.00,51.75,51.75,8
20260701,0918,51.75,52.00,51.75,52.00,2
20260701,0922,51.75,51.75,51.75,51.75,3
20260701,0924,52.00,52.00,52.00,52.00,7
20260701,0925,52.00,52.25,52.00,52.25,9
20260701,0926,52.25,52.50,52.25,52.50,6
20260701,0927,52.50,52.50,52.00,52.00,18
20260701,0928,52.00,52.00,52.00,52.00,3
20260701,0929,52.00,52.25,52.00,52.00,5
20260701,0930,51.75,51.75,50.75,50.75,51
20260701,0931,50.75,51.00,50.50,51.00,9
20260701,0932,51.75,52.00,51.75,52.00,12
20260701,0933,52.00,52.00,51.50,51.75,81
20260701,0934,51.75,51.75,51.75,51.75,2
20260701,0935,51.75,51.75,51.75,51.75,6
20260701,0937,51.50,51.50,51.50,51.50,10
20260701,0938,51.50,51.50,51.25,51.25,13
20260701,0939,51.50,51.50,51.50,51.50,4
20260701,0940,51.25,51.25,51.25,51.25,5
20260701,0941,51.25,51.25,51.25,51.25,2
20260701,0942,51.25,51.25,50.75,50.75,29
20260701,0943,51.00,51.00,51.00,51.00,1
20260701,0944,51.25,51.25,51.25,51.25,7
20260701,0945,50.75,51.00,50.75,51.00,3
20260701,0946,50.75,50.75,50.75,50.75,2
20260701,0947,50.75,50.75,50.25,50.25,7
20260701,0948,50.25,50.25,49.75,49.75,16
20260701,0949,49.75,50.00,49.75,50.00,100
20260701,0950,50.00,50.00,49.75,49.75,62
20260701,0951,49.50,49.75,49.25,49.75,115
20260701,0952,49.25,49.25,49.25,49.25,3
20260701,0953,49.50,49.75,49.50,49.75,2
20260701,0954,50.00,50.00,50.00,50.00,11
20260701,0955,50.00,50.00,49.75,49.75,11
20260701,0956,49.75,49.75,49.75,49.75,2
20260701,0957,49.75,49.75,49.75,49.75,2
20260701,0959,49.75,49.75,49.75,49.75,10
20260701,1000,49.75,50.00,49.50,49.75,16
20260701,1001,50.00,50.00,50.00,50.00,4
20260701,1002,50.00,50.50,50.00,50.25,51
20260701,1003,50.25,50.50,50.25,50.50,9
20260701,1004,50.50,50.50,50.25,50.25,10
20260701,1005,50.25,50.25,50.25,50.25,5
20260701,1006,50.25,50.25,50.00,50.00,3
20260701,1007,50.25,50.25,49.75,50.25,32
20260701,1008,50.25,50.25,50.25,50.25,24
20260701,1009,50.25,50.25,50.25,50.25,18
20260701,1010,50.25,50.25,50.25,50.25,43
20260701,1011,50.50,50.50,50.25,50.25,2
20260701,1012,50.25,50.50,49.75,49.75,27
20260701,1013,49.75,50.00,49.75,50.00,6
20260701,1015,49.75,49.75,49.50,49.50,2
20260701,1016,49.50,49.50,49.50,49.50,51
20260701,1017,49.00,49.25,49.00,49.25,5
20260701,1018,49.50,49.50,49.50,49.50,1
20260701,1019,49.75,49.75,49.75,49.75,1
20260701,1020,49.50,49.75,49.50,49.75,7
20260701,1021,49.50,49.50,49.25,49.25,9
20260701,1022,49.25,49.25,49.25,49.25,2
20260701,1023,49.00,49.00,49.00,49.00,2
20260701,1025,49.25,49.25,49.25,49.25,1
20260701,1026,49.50,49.75,49.50,49.75,9
20260701,1027,49.75,49.75,49.75,49.75,1
20260701,1028,49.75,50.00,49.50,49.50,67
20260701,1029,49.50,49.75,49.50,49.75,44
20260701,1030,49.75,50.50,49.75,50.50,8
20260701,1031,50.00,50.00,50.00,50.00,2
20260701,1034,50.00,50.00,49.75,49.75,4
20260701,1035,49.50,49.50,49.25,49.50,7
20260701,1036,50.00,50.00,50.00,50.00,10
20260701,1038,50.25,50.25,50.25,50.25,7
20260701,1039,50.25,50.25,50.25,50.25,2
20260701,1040,50.25,50.75,50.25,50.75,6
20260701,1041,51.00,51.00,50.75,50.75,5
20260701,1047,50.75,51.00,50.75,51.00,21
20260701,1048,51.00,51.00,51.00,51.00,3
20260701,1049,51.00,51.00,51.00,51.00,4
20260701,1051,50.75,50.75,50.50,50.50,111
20260701,1052,50.50,50.50,50.50,50.50,6
20260701,1053,50.50,50.50,50.50,50.50,12
20260701,1054,50.50,50.75,50.50,50.75,13
20260701,1055,50.00,50.00,50.00,50.00,1
20260701,1056,49.50,49.50,49.50,49.50,1
20260701,1058,49.50,49.50,49.50,49.50,1
20260701,1100,49.25,49.25,49.00,49.25,22
20260701,1101,49.25,49.25,49.25,49.25,2
20260701,1102,49.50,49.50,49.50,49.50,1
20260701,1103,49.50,49.75,49.50,49.75,5
20260701,1107,49.25,49.25,49.25,49.25,6
20260701,1108,49.50,49.50,49.50,49.50,4
20260701,1109,49.25,49.25,49.25,49.25,1
20260701,1110,49.25,49.25,49.25,49.25,2
20260701,1112,49.00,49.00,49.00,49.00,1
20260701,1117,49.00,49.00,49.00,49.00,2
20260701,1118,49.25,49.25,49.25,49.25,1
20260701,1119,49.25,49.25,49.25,49.25,1
20260701,1120,49.00,49.00,49.00,49.00,1
20260701,1121,49.00,49.00,49.00,49.00,5
20260701,1122,49.00,49.00,49.00,49.00,2
20260701,1123,49.25,49.25,49.25,49.25,4
20260701,1125,48.50,48.50,48.50,48.50,1
20260701,1126,48.50,48.50,48.50,48.50,19
20260701,1127,48.75,48.75,48.75,48.75,1
20260701,1129,48.50,48.50,48.50,48.50,1
20260701,1130,48.50,48.50,48.50,48.50,1
20260701,1131,48.75,48.75,48.75,48.75,3
20260701,1132,49.00,49.50,49.00,49.50,9
20260701,1133,49.50,49.50,49.50,49.50,2
20260701,1138,49.00,49.00,49.00,49.00,2
20260701,1139,48.75,49.00,48.75,49.00,14
20260701,1141,49.00,49.00,49.00,49.00,1
20260701,1143,48.75,48.75,48.75,48.75,6
20260701,1144,48.50,48.50,48.50,48.50,3
20260701,1146,48.25,48.25,48.25,48.25,2
20260701,1147,48.25,48.25,48.00,48.25,11
20260701,1148,48.50,48.50,48.50,48.50,3
20260701,1150,48.75,48.75,48.75,48.75,2
20260701,1151,48.50,48.50,48.50,48.50,1
20260701,1154,48.50,48.50,48.50,48.50,1
20260701,1155,48.75,48.75,48.75,48.75,1
20260701,1156,48.50,48.50,48.50,48.50,3
20260701,1158,48.50,48.50,48.50,48.50,3
20260701,1159,48.50,48.50,48.25,48.25,5
20260701,1202,48.25,48.25,48.25,48.25,3
20260701,1204,48.25,48.25,48.25,48.25,1
20260701,1205,48.50,48.50,48.50,48.50,1
20260701,1208,48.50,48.50,48.50,48.50,4
20260701,1212,48.75,48.75,48.75,48.75,7
20260701,1213,48.75,48.75,48.75,48.75,1
20260701,1215,49.00,49.50,49.00,49.50,6
20260701,1217,49.25,49.25,49.25,49.25,2
20260701,1218,49.00,49.50,49.00,49.50,8
20260701,1221,49.75,49.75,49.75,49.75,2
20260701,1222,49.75,49.75,49.75,49.75,2
20260701,1226,50.00,50.00,50.00,50.00,2
20260701,1229,50.00,50.00,50.00,50.00,1
20260701,1231,50.00,50.00,50.00,50.00,5
20260701,1232,50.00,50.00,50.00,50.00,2
20260701,1234,50.25,50.25,50.25,50.25,1
20260701,1240,49.75,49.75,49.75,49.75,1
20260701,1242,50.00,50.00,50.00,50.00,3
20260701,1244,49.75,49.75,49.75,49.75,2
20260701,1245,49.75,49.75,49.75,49.75,2
20260701,1247,49.75,49.75,49.75,49.75,1
20260701,1249,49.75,49.75,49.75,49.75,1
20260701,1254,50.00,50.50,50.00,50.50,7
20260701,1257,50.75,50.75,50.75,50.75,1
20260701,1259,50.50,50.50,50.50,50.50,3
20260701,1300,50.50,50.50,50.50,50.50,1
20260701,1301,50.75,50.75,50.75,50.75,1
20260701,1305,50.75,50.75,50.75,50.75,1
20260701,1306,51.00,51.00,51.00,51.00,3
20260701,1309,50.75,50.75,50.75,50.75,1
20260701,1310,50.50,50.50,50.50,50.50,1
20260701,1314,50.75,50.75,50.50,50.50,3
20260701,1315,50.75,50.75,50.75,50.75,3
20260701,1320,50.50,50.50,50.50,50.50,1
20260701,1322,50.75,50.75,50.75,50.75,1
20260701,1324,50.25,50.25,50.25,50.25,6
20260701,1327,50.25,50.25,50.25,50.25,1
20260701,1328,50.50,50.50,50.50,50.50,4
20260701,1329,50.75,50.75,50.75,50.75,5
20260701,1330,50.75,50.75,50.75,50.75,2
20260701,1332,50.00,50.25,50.00,50.25,2
20260701,1335,50.25,50.25,50.25,50.25,1
20260701,1336,50.00,50.00,50.00,50.00,1
20260701,1337,50.00,50.00,50.00,50.00,3
20260701,1338,50.25,50.25,50.25,50.25,1
20260701,1344,50.25,50.25,50.25,50.25,4
20260701,1345,50.25,50.25,50.25,50.25,1
20260701,1355,50.25,50.25,50.25,50.25,1
20260701,1356,50.25,50.25,50.25,50.25,2
20260701,1357,50.50,50.50,50.50,50.50,1
20260701,1402,50.25,50.25,50.25,50.25,1
20260701,1403,50.25,50.25,50.25,50.25,2
20260701,1412,50.50,50.75,50.50,50.75,2
20260701,1417,50.50,50.50,50.50,50.50,1
20260701,1424,50.75,50.75,50.75,50.75,1
20260701,1427,50.75,50.75,50.75,50.75,3
20260701,1434,50.75,50.75,50.75,50.75,1
20260701,1438,50.50,50.75,50.50,50.50,4
20260701,1439,50.50,50.75,50.50,50.50,5
20260701,1449,50.50,50.50,50.50,50.50,1
20260701,1451,50.50,50.50,50.50,50.50,1
20260701,1500,51.00,51.00,51.00,51.00,1
20260701,1504,51.00,51.00,51.00,51.00,2
20260701,1528,51.00,51.00,51.00,51.00,2
20260701,1557,50.75,50.75,50.75,50.75,1
20260701,1559,51.00,51.00,51.00,51.00,1
20260701,1929,51.00,51.00,51.00,51.00,1
20260701,1930,51.00,51.00,51.00,51.00,2
20260701,2002,50.25,50.25,50.25,50.25,5
20260701,2035,50.00,50.00,50.00,50.00,1
20260701,2046,50.00,50.00,50.00,50.00,2
20260701,2056,50.00,50.00,50.00,50.00,3
20260701,2107,50.75,50.75,50.75,50.75,1
20260701,2113,50.75,50.75,50.75,50.75,1
20260701,2147,51.00,51.00,51.00,51.00,1
20260701,2225,51.00,51.25,51.00,51.25,5
20260701,2231,51.50,51.50,51.50,51.50,2
20260701,2256,51.25,51.25,51.25,51.25,6
20260701,2358,51.50,51.50,51.50,51.50,2
20260702,0004,51.25,51.25,51.25,51.25,1
20260702,0017,51.00,51.00,51.00,51.00,3
20260702,0100,52.25,52.25,52.25,52.25,2
20260702,0101,52.25,52.25,52.25,52.25,2
20260702,0102,51.75,51.75,51.75,51.75,2
20260702,0103,52.00,52.00,52.00,52.00,3
20260702,0113,52.25,52.25,52.25,52.25,1
20260702,0115,52.25,52.50,52.25,52.50,7
20260702,0121,52.50,52.50,52.50,52.50,1
20260702,0125,52.50,52.50,52.00,52.00,12
20260702,0126,52.25,52.25,52.25,52.25,1
20260702,0127,52.00,52.00,52.00,52.00,2
20260702,0129,52.25,52.50,52.25,52.50,4
20260702,0131,52.50,52.50,52.50,52.50,1
20260702,0135,52.75,52.75,52.75,52.75,2
20260702,0136,52.50,52.50,52.50,52.50,2
20260702,0138,52.50,52.50,52.25,52.50,7
20260702,0139,52.25,52.25,52.25,52.25,1
20260702,0143,52.50,52.50,52.50,52.50,3
20260702,0148,52.50,52.50,52.50,52.50,1
20260702,0153,52.75,52.75,52.75,52.75,2
20260702,0155,52.25,52.25,52.25,52.25,7
20260702,0158,52.50,52.50,52.50,52.50,1
20260702,0202,52.50,52.50,52.50,52.50,1
20260702,0203,52.50,52.50,52.50,52.50,1
20260702,0206,52.50,52.50,52.50,52.50,6
20260702,0207,52.50,52.50,52.50,52.50,4
20260702,0209,52.50,52.50,52.50,52.50,1
20260702,0211,52.25,52.25,52.25,52.25,38
20260702,0213,52.50,52.50,52.50,52.50,12
20260702,0216,52.50,52.75,52.50,52.75,7
20260702,0218,53.25,53.25,53.25,53.25,1
20260702,0228,55.00,55.00,55.00,55.00,1
20260702,0229,55.50,55.50,55.50,55.50,8
20260702,0230,55.50,56.25,55.50,56.25,21
20260702,0231,56.50,56.75,56.50,56.75,8
20260702,0233,56.75,56.75,56.50,56.50,4
20260702,0237,56.25,56.25,56.25,56.25,1
20260702,0241,56.25,56.50,56.25,56.25,4
20260702,0243,56.50,56.50,56.50,56.50,2
20260702,0246,56.50,56.50,56.50,56.50,1
20260702,0247,57.00,57.00,57.00,57.00,1
20260702,0248,58.00,58.00,58.00,58.00,7
20260702,0249,57.50,57.50,57.50,57.50,4
20260702,0251,57.50,57.50,57.50,57.50,1
20260702,0254,57.25,57.25,57.25,57.25,3
20260702,0255,57.00,57.25,57.00,57.25,6
20260702,0257,56.75,57.00,56.75,56.75,9
20260702,0258,56.75,56.75,56.50,56.50,9
20260702,0301,56.25,56.25,56.25,56.25,1
20260702,0303,56.25,56.50,56.25,56.50,3
20260702,0304,56.25,56.25,56.25,56.25,7
20260702,0306,56.50,56.50,56.50,56.50,2
20260702,0307,56.75,56.75,56.75,56.75,1
20260702,0308,56.75,56.75,56.75,56.75,10
20260702,0309,56.75,56.75,56.75,56.75,4
20260702,0311,56.50,56.50,56.50,56.50,6
20260702,0312,56.50,56.50,56.50,56.50,8
20260702,0313,57.00,57.25,57.00,57.25,7
20260702,0316,57.75,57.75,57.75,57.75,3
20260702,0318,57.75,57.75,57.75,57.75,1
20260702,0319,57.50,57.50,57.50,57.50,4
20260702,0320,57.75,57.75,57.75,57.75,8
20260702,0322,57.25,57.25,57.25,57.25,1
20260702,0323,57.50,57.50,57.50,57.50,3
20260702,0324,57.50,57.50,57.50,57.50,1
20260702,0326,57.00,57.00,57.00,57.00,1
20260702,0328,57.50,57.50,57.50,57.50,2
20260702,0329,57.50,57.50,57.25,57.50,18
20260702,0330,57.50,57.50,57.25,57.50,12
20260702,0331,57.50,57.50,57.50,57.50,15
20260702,0332,57.50,58.00,57.50,57.75,9
20260702,0333,58.00,58.00,58.00,58.00,12
20260702,0334,58.00,58.00,58.00,58.00,1
20260702,0337,58.00,58.25,58.00,58.25,39
20260702,0338,58.25,58.25,58.00,58.00,17
20260702,0341,58.50,58.50,58.25,58.25,7
20260702,0342,58.25,58.25,58.25,58.25,2
20260702,0344,57.75,57.75,57.75,57.75,1
20260702,0345,57.75,57.75,57.75,57.75,2
20260702,0346,57.75,57.75,57.75,57.75,3
20260702,0347,58.00,58.00,58.00,58.00,1
20260702,0349,58.00,58.00,58.00,58.00,3
20260702,0352,58.00,58.00,58.00,58.00,1
20260702,0354,58.00,58.00,58.00,58.00,10
20260702,0356,58.00,58.00,58.00,58.00,7
20260702,0357,57.75,57.75,57.50,57.50,9
20260702,0358,57.50,57.50,57.50,57.50,3
20260702,0359,57.50,57.50,57.25,57.50,26
20260702,0400,57.50,57.50,57.25,57.50,13
20260702,0401,57.00,57.25,57.00,57.00,12
20260702,0402,57.00,57.00,57.00,57.00,3
20260702,0404,57.25,57.25,57.25,57.25,2
20260702,0405,57.25,57.25,57.25,57.25,1
20260702,0406,57.25,57.25,56.75,57.00,19
20260702,0407,56.75,56.75,56.75,56.75,1
20260702,0408,56.25,56.50,56.25,56.50,34
20260702,0409,56.50,56.50,56.50,56.50,9
20260702,0410,56.50,56.50,55.50,55.50,134
20260702,0411,55.75,56.00,55.75,56.00,28
20260702,0412,56.00,56.00,55.75,55.75,33
20260702,0413,56.00,56.00,56.00,56.00,3
20260702,0414,56.00,56.00,55.75,55.75,2
20260702,0415,56.00,56.00,56.00,56.00,5
20260702,0420,55.50,55.50,55.50,55.50,3
20260702,0421,55.00,55.00,55.00,55.00,11
20260702,0422,55.25,55.25,55.25,55.25,2
20260702,0426,55.25,55.25,55.25,55.25,3
20260702,0427,55.25,55.25,55.25,55.25,2
20260702,0431,55.25,55.25,55.25,55.25,10
20260702,0432,55.25,55.25,55.25,55.25,1
20260702,0433,55.25,55.25,55.25,55.25,2
20260702,0435,54.75,54.75,54.50,54.50,7
20260702,0436,54.75,54.75,54.75,54.75,2
20260702,0438,54.25,54.75,54.25,54.75,60
20260702,0439,54.75,54.75,54.75,54.75,3
20260702,0440,54.75,54.75,54.75,54.75,19
20260702,0441,54.50,54.50,54.50,54.50,1
20260702,0443,54.50,54.50,54.50,54.50,3
20260702,0444,54.75,55.00,54.75,55.00,2
20260702,0445,55.25,55.25,55.25,55.25,1
20260702,0448,55.25,55.25,55.25,55.25,2
20260702,0449,55.00,55.25,55.00,55.25,7
20260702,0452,55.25,55.25,55.25,55.25,1
20260702,0453,55.50,55.50,55.25,55.25,5
20260702,0455,55.25,55.25,55.25,55.25,1
20260702,0456,55.50,55.50,55.50,55.50,1
20260702,0458,55.25,55.50,55.25,55.50,3
20260702,0459,55.75,55.75,55.50,55.50,4
20260702,0500,55.50,55.50,55.00,55.00,5
20260702,0501,55.00,55.00,55.00,55.00,2
20260702,0502,55.00,55.00,55.00,55.00,4
20260702,0503,55.00,55.00,55.00,55.00,1
20260702,0504,55.25,55.25,55.25,55.25,4
20260702,0506,55.25,55.25,55.25,55.25,2
20260702,0508,55.00,55.00,55.00,55.00,1
20260702,0509,55.25,55.25,55.25,55.25,3
20260702,0510,55.25,55.25,55.25,55.25,1
20260702,0511,55.25,55.25,55.25,55.25,6
20260702,0512,55.25,55.25,55.25,55.25,2
20260702,0514,55.25,55.25,55.25,55.25,2
20260702,0515,55.25,55.25,55.25,55.25,1
20260702,0516,55.50,55.75,55.50,55.75,4
20260702,0517,56.00,56.00,55.50,55.50,8
20260702,0518,55.50,55.50,55.50,55.50,1
20260702,0519,55.50,55.50,55.25,55.25,4
20260702,0520,55.25,55.25,55.25,55.25,3
20260702,0525,55.25,55.50,55.25,55.50,2
20260702,0526,55.50,55.50,55.50,55.50,3
20260702,0527,55.25,55.25,55.25,55.25,2
20260702,0528,55.25,55.25,55.25,55.25,4
20260702,0530,55.25,55.25,55.25,55.25,3
20260702,0531,55.25,55.25,55.25,55.25,3
20260702,0534,55.25,55.25,55.25,55.25,3
20260702,0537,55.25,55.25,55.25,55.25,1
20260702,0545,55.25,55.25,55.25,55.25,1
20260702,0550,55.25,55.25,55.00,55.00,2
20260702,0557,54.00,54.00,54.00,54.00,1
20260702,0558,54.25,54.25,54.25,54.25,1
20260702,0559,54.00,54.00,54.00,54.00,2
20260702,0600,54.00,54.00,54.00,54.00,2
20260702,0603,54.25,54.50,54.25,54.50,4
20260702,0608,54.00,54.00,54.00,54.00,3
20260702,0609,54.00,54.00,54.00,54.00,4
20260702,0612,54.00,54.25,54.00,54.25,6
20260702,0615,54.00,54.00,54.00,54.00,8
20260702,0616,54.00,54.00,54.00,54.00,15
20260702,0617,54.00,54.00,54.00,54.00,7
20260702,0618,53.75,53.75,53.50,53.50,30
20260702,0619,53.25,53.25,53.00,53.00,52
20260702,0621,53.50,53.50,53.50,53.50,1
20260702,0622,53.25,53.25,53.25,53.25,1
20260702,0623,53.00,53.00,53.00,53.00,3
20260702,0625,53.00,53.00,53.00,53.00,5
20260702,0626,53.00,53.00,53.00,53.00,4
20260702,0627,53.00,53.00,53.00,53.00,3
20260702,0628,53.25,53.25,53.25,53.25,4
20260702,0632,53.25,53.25,53.25,53.25,2
20260702,0634,53.25,53.25,53.25,53.25,1
20260702,0635,53.25,53.25,53.00,53.00,8
20260702,0636,53.00,53.50,53.00,53.50,12
20260702,0637,53.50,53.50,53.50,53.50,15
20260702,0638,53.50,53.50,53.50,53.50,2
20260702,0639,53.50,53.50,53.25,53.25,27
20260702,0641,53.75,53.75,53.75,53.75,2
20260702,0642,54.00,54.50,54.00,54.50,9
20260702,0643,54.50,54.50,54.25,54.25,35
20260702,0644,54.25,54.25,54.00,54.00,17
20260702,0645,53.75,53.75,53.75,53.75,5
20260702,0646,54.00,54.00,54.00,54.00,2
20260702,0647,54.00,54.00,54.00,54.00,2
20260702,0648,54.00,54.00,53.75,53.75,9
20260702,0650,53.75,53.75,53.75,53.75,7
20260702,0651,53.75,53.75,53.75,53.75,1
20260702,0652,53.75,53.75,53.75,53.75,2
20260702,0654,53.75,53.75,53.75,53.75,1
20260702,0656,53.50,53.50,53.50,53.50,2
20260702,0657,53.50,53.50,53.50,53.50,4
20260702,0658,53.50,53.50,53.50,53.50,3
20260702,0659,53.25,53.50,53.25,53.50,10
20260702,0700,53.75,53.75,53.75,53.75,7
20260702,0701,53.50,53.50,53.50,53.50,4
20260702,0703,54.00,54.00,54.00,54.00,3
20260702,0704,54.00,54.00,54.00,54.00,2
20260702,0709,54.00,54.00,54.00,54.00,5
20260702,0711,54.25,54.25,54.25,54.25,2
20260702,0712,54.50,54.50,54.50,54.50,1
20260702,0713,54.25,54.25,54.00,54.00,4
20260702,0715,53.75,53.75,53.75,53.75,3
20260702,0716,53.25,53.50,53.25,53.50,7
20260702,0717,53.50,53.50,53.50,53.50,5
20260702,0720,53.50,53.50,53.25,53.50,8
20260702,0721,53.75,53.75,53.50,53.50,8
20260702,0722,53.25,53.25,53.25,53.25,4
20260702,0723,53.25,53.25,53.25,53.25,11
20260702,0726,53.25,53.25,53.25,53.25,1
20260702,0727,53.50,53.50,53.50,53.50,4
20260702,0728,53.50,53.50,53.50,53.50,2
20260702,0730,53.50,53.50,53.50,53.50,9
20260702,0731,53.50,53.50,53.50,53.50,1
20260702,0732,53.50,53.50,53.50,53.50,1
20260702,0733,53.50,53.75,53.25,53.25,21
20260702,0734,53.50,53.50,53.50,53.50,2
20260702,0735,53.50,53.50,53.50,53.50,2
20260702,0736,53.75,53.75,53.75,53.75,7
20260702,0738,53.75,53.75,53.75,53.75,2
20260702,0739,53.75,54.00,53.75,54.00,26
20260702,0740,54.00,54.00,54.00,54.00,3
20260702,0741,54.00,54.00,54.00,54.00,6
20260702,0743,53.75,53.75,53.75,53.75,10
20260702,0744,53.75,53.75,53.25,53.25,5
20260702,0745,53.75,53.75,53.75,53.75,4
20260702,0746,53.75,53.75,53.75,53.75,2
20260702,0747,53.75,53.75,53.75,53.75,2
20260702,0748,54.00,54.00,54.00,54.00,1
20260702,0751,54.00,54.00,54.00,54.00,2
20260702,0754,54.25,54.25,54.25,54.25,2
20260702,0755,54.25,54.25,54.25,54.25,4
20260702,0758,54.25,54.25,54.25,54.25,2
20260702,0759,54.00,54.00,54.00,54.00,2
20260702,0800,54.00,54.00,54.00,54.00,7
20260702,0801,54.00,54.25,54.00,54.00,8
20260702,0803,54.25,54.25,54.25,54.25,12
20260702,0804,54.00,54.00,54.00,54.00,3
20260702,0805,54.00,54.00,54.00,54.00,8
20260702,0806,53.75,54.00,53.75,54.00,2
20260702,0808,53.50,53.50,53.50,53.50,3
20260702,0809,53.50,53.50,53.25,53.25,7
20260702,0811,53.00,53.25,53.00,53.25,4
20260702,0812,53.00,53.25,53.00,53.25,5
20260702,0813,53.50,53.50,53.50,53.50,1
20260702,0814,53.75,54.00,53.75,54.00,13
20260702,0816,53.75,53.75,53.75,53.75,1
20260702,0817,54.00,54.00,54.00,54.00,4
20260702,0819,54.50,54.50,54.50,54.50,2
20260702,0820,54.50,54.50,54.50,54.50,5
20260702,0821,54.25,54.25,54.25,54.25,1
20260702,0822,54.50,54.50,54.50,54.50,1
20260702,0823,54.50,54.50,54.50,54.50,5
20260702,0825,54.50,54.50,54.50,54.50,1
20260702,0826,54.25,54.25,54.00,54.00,34
20260702,0828,54.25,54.25,54.25,54.25,6
20260702,0829,54.50,54.50,54.50,54.50,2
20260702,0830,54.50,54.50,54.50,54.50,1
20260702,0831,54.50,55.00,54.50,55.00,26
20260702,0832,55.00,55.00,54.75,54.75,3
20260702,0833,55.00,55.00,54.75,54.75,7
20260702,0834,54.75,54.75,54.75,54.75,1
20260702,0835,54.75,54.75,54.75,54.75,2
20260702,0836,55.00,55.00,55.00,55.00,3
20260702,0838,55.25,55.25,55.25,55.25,1
20260702,0839,55.25,55.50,55.25,55.50,22
20260702,0840,55.50,55.50,55.50,55.50,2
20260702,0842,55.25,55.25,55.25,55.25,3
20260702,0843,55.25,55.25,55.25,55.25,2
20260702,0844,55.25,55.25,55.25,55.25,1
20260702,0845,55.00,55.00,54.75,54.75,19
20260702,0849,54.75,54.75,54.75,54.75,10
20260702,0850,54.50,54.50,54.50,54.50,6
20260702,0852,54.25,54.25,53.75,53.75,16
20260702,0853,53.75,53.75,53.50,53.50,2
20260702,0854,53.75,53.75,53.50,53.50,3
20260702,0856,53.75,54.00,53.75,54.00,7
20260702,0857,54.00,54.00,54.00,54.00,2
20260702,0858,54.00,54.00,54.00,54.00,4
20260702,0859,54.00,54.00,54.00,54.00,2
20260702,0900,54.00,54.00,54.00,54.00,2
20260702,0901,54.00,54.00,54.00,54.00,3
20260702,0902,54.00,54.00,54.00,54.00,3
20260702,0904,54.00,54.00,54.00,54.00,9
20260702,0905,54.25,54.25,54.25,54.25,1
20260702,0906,54.25,54.25,54.00,54.00,5
20260702,0910,53.50,54.00,53.50,54.00,17
20260702,0911,54.00,54.00,54.00,54.00,1
20260702,0912,53.75,53.75,53.75,53.75,3
20260702,0914,53.75,53.75,53.50,53.75,8
20260702,0915,53.75,54.00,53.75,54.00,8
20260702,0916,54.00,54.00,54.00,54.00,3
20260702,0919,53.50,53.50,53.50,53.50,4
20260702,0920,53.00,53.00,53.00,53.00,6
20260702,0922,53.25,53.25,53.25,53.25,2
20260702,0923,53.00,53.00,52.75,52.75,4
20260702,0925,52.50,52.50,52.50,52.50,1
20260702,0926,52.50,52.50,52.50,52.50,2
20260702,0927,52.75,52.75,52.50,52.50,7
20260702,0928,52.50,52.75,52.50,52.50,8
20260702,0930,52.25,52.25,52.25,52.25,4
20260702,0932,52.00,52.00,52.00,52.00,8
20260702,0933,52.00,52.00,52.00,52.00,1
20260702,0934,52.00,52.00,52.00,52.00,1
20260702,0935,52.25,52.50,52.25,52.50,7
20260702,0938,52.50,52.50,52.50,52.50,6
20260702,0939,52.75,53.00,52.75,53.00,16
20260702,0940,52.75,52.75,52.75,52.75,5
20260702,0941,52.50,53.00,52.50,53.00,29
20260702,0942,53.50,53.50,53.00,53.00,6
20260702,0943,53.00,53.00,53.00,53.00,3
20260702,0944,53.00,53.00,53.00,53.00,1
20260702,0945,53.00,53.00,53.00,53.00,4
20260702,0946,53.00,53.00,53.00,53.00,3
20260702,0947,53.00,53.00,53.00,53.00,1
20260702,0948,53.00,53.00,53.00,53.00,5
20260702,0949,53.00,53.00,53.00,53.00,2
20260702,0950,53.25,53.25,53.25,53.25,14
20260702,0951,53.25,53.50,53.25,53.50,4
20260702,0953,53.25,53.75,53.25,53.75,16
20260702,0954,53.75,53.75,53.50,53.50,6
20260702,0956,53.25,53.25,53.25,53.25,1
20260702,0957,53.25,53.25,53.25,53.25,29
20260702,0958,53.25,53.25,53.25,53.25,62
20260702,0959,53.25,53.25,53.25,53.25,4
20260702,1001,53.00,53.00,53.00,53.00,10
20260702,1002,53.00,53.00,52.75,52.75,55
20260702,1003,52.75,52.75,52.50,52.50,4
20260702,1004,52.25,52.25,52.25,52.25,6
20260702,1005,52.25,52.25,52.00,52.00,7
20260702,1006,52.00,52.00,52.00,52.00,22
20260702,1007,51.75,52.00,51.75,51.75,11
20260702,1009,51.75,51.75,51.25,51.25,20
20260702,1010,51.25,51.50,51.25,51.50,8
20260702,1011,51.50,51.50,50.75,50.75,28
20260702,1012,50.75,51.00,50.75,51.00,16
20260702,1013,50.75,50.75,50.75,50.75,1
20260702,1014,50.75,51.25,50.75,51.25,11
20260702,1015,51.25,52.00,51.25,52.00,9
20260702,1016,52.50,52.75,52.50,52.50,26
20260702,1017,52.50,52.50,52.00,52.00,13
20260702,1018,52.00,52.00,52.00,52.00,6
20260702,1019,52.00,52.50,52.00,52.50,7
20260702,1020,53.00,53.25,53.00,53.25,13
20260702,1021,53.25,53.25,53.00,53.25,8
20260702,1022,53.25,53.25,53.25,53.25,10
20260702,1023,53.25,53.25,53.00,53.00,15
20260702,1024,53.25,53.50,53.25,53.25,8
20260702,1025,53.00,53.25,53.00,53.25,17
20260702,1026,53.25,53.50,53.25,53.50,4
20260702,1027,53.50,53.75,53.50,53.75,18
20260702,1028,53.75,54.00,53.75,53.75,9
20260702,1029,53.75,53.75,53.25,53.50,71
20260702,1030,53.25,53.25,53.25,53.25,7
20260702,1031,53.00,53.25,53.00,53.25,12
20260702,1033,53.00,53.00,53.00,53.00,1
20260702,1034,53.25,53.25,53.00,53.00,12
20260702,1035,53.00,53.00,53.00,53.00,2
20260702,1036,53.00,53.00,52.75,53.00,56
20260702,1037,53.00,53.00,53.00,53.00,3
20260702,1038,52.75,52.75,52.75,52.75,3
20260702,1040,53.00,53.50,53.00,53.50,21
20260702,1041,53.25,53.25,53.25,53.25,16
20260702,1042,53.25,53.25,53.25,53.25,1
20260702,1043,53.25,53.25,53.25,53.25,9
20260702,1044,53.25,53.25,53.25,53.25,5
20260702,1045,53.25,53.25,53.25,53.25,8
20260702,1046,53.50,53.50,53.50,53.50,5
20260702,1048,53.25,53.25,53.25,53.25,1
20260702,1049,53.25,53.50,53.25,53.50,11
20260702,1050,53.50,53.50,53.50,53.50,1
20260702,1051,53.75,53.75,53.75,53.75,5
20260702,1052,53.75,53.75,53.75,53.75,5
20260702,1053,53.50,53.50,53.50,53.50,12
20260702,1054,53.75,53.75,53.75,53.75,6
20260702,1057,53.75,53.75,53.75,53.75,4
20260702,1058,53.75,53.75,53.75,53.75,5
20260702,1059,53.50,53.50,53.50,53.50,1
20260702,1101,53.75,53.75,53.75,53.75,2
20260702,1103,53.75,53.75,53.75,53.75,5
20260702,1104,53.75,53.75,53.75,53.75,8
20260702,1105,53.75,53.75,53.75,53.75,8
20260702,1106,53.75,53.75,53.50,53.50,2
20260702,1108,54.50,54.50,54.50,54.50,9
20260702,1109,54.75,54.75,54.75,54.75,7
20260702,1111,54.75,55.25,54.75,55.00,13
20260702,1114,55.00,55.00,55.00,55.00,2
20260702,1116,55.00,55.00,55.00,55.00,1
20260702,1117,55.00,55.00,55.00,55.00,16
20260702,1118,54.75,54.75,54.75,54.75,2
20260702,1120,55.25,55.25,55.25,55.25,4
20260702,1121,55.00,55.00,55.00,55.00,11
20260702,1122,54.75,54.75,54.75,54.75,1
20260702,1123,55.00,55.00,55.00,55.00,11
20260702,1124,55.00,55.50,55.00,55.50,6
20260702,1125,55.75,55.75,55.75,55.75,5
20260702,1127,55.50,55.50,55.50,55.50,1
20260702,1129,55.50,55.50,55.50,55.50,5
20260702,1130,55.25,55.25,55.25,55.25,2
20260702,1131,55.25,55.25,55.00,55.00,14
20260702,1132,55.00,55.00,55.00,55.00,3
20260702,1139,55.00,55.00,54.75,54.75,6
20260702,1140,55.00,55.00,54.75,54.75,6
20260702,1141,54.75,54.75,54.75,54.75,5
20260702,1142,54.75,55.00,54.50,54.50,33
20260702,1143,54.25,54.50,54.25,54.50,5
20260702,1144,54.25,54.25,54.25,54.25,9
20260702,1145,54.50,54.50,54.50,54.50,1
20260702,1147,54.50,54.50,54.50,54.50,5
20260702,1149,54.75,54.75,54.75,54.75,7
20260702,1150,54.50,54.75,54.50,54.75,5
20260702,1151,54.75,54.75,54.75,54.75,1
20260702,1154,54.75,54.75,54.75,54.75,10
20260702,1157,54.75,54.75,54.75,54.75,7
20260702,1202,54.75,55.00,54.75,54.75,33
20260702,1203,54.50,54.50,54.50,54.50,16
20260702,1207,54.75,54.75,54.75,54.75,6
20260702,1209,54.75,55.00,54.50,55.00,8
20260702,1210,55.25,55.25,55.25,55.25,11
20260702,1211,55.00,55.00,55.00,55.00,1
20260702,1213,55.00,55.00,55.00,55.00,8
20260702,1215,55.25,55.25,55.00,55.00,7
20260702,1217,55.00,55.25,55.00,55.25,12
20260702,1218,54.75,54.75,54.75,54.75,2
20260702,1219,54.50,54.50,54.50,54.50,5
20260702,1221,54.25,54.25,54.25,54.25,3
20260702,1224,54.25,54.25,54.25,54.25,10
20260702,1225,54.25,54.25,54.25,54.25,2
20260702,1226,54.25,54.25,54.25,54.25,2
20260702,1228,54.00,54.00,54.00,54.00,7
20260702,1229,54.00,54.00,54.00,54.00,2
20260702,1232,54.50,54.50,54.50,54.50,5
20260702,1233,54.50,54.50,54.50,54.50,2
20260702,1234,54.50,54.75,54.50,54.50,12
20260702,1236,54.50,54.50,54.50,54.50,4
20260702,1238,54.25,54.25,54.25,54.25,7
20260702,1239,54.25,54.50,54.25,54.25,13
20260702,1243,54.00,54.00,54.00,54.00,14
20260702,1244,54.00,54.00,54.00,54.00,2
20260702,1245,54.00,54.00,53.75,53.75,4
20260702,1246,53.75,53.75,53.75,53.75,1
20260702,1247,54.00,54.00,54.00,54.00,30
20260702,1250,54.25,54.25,54.25,54.25,2
20260702,1252,54.25,54.25,54.00,54.00,17
20260702,1255,54.25,54.25,54.25,54.25,1
20260702,1256,54.25,54.25,53.75,53.75,7
20260702,1257,53.75,53.75,53.75,53.75,1
20260702,1258,53.75,53.75,53.75,53.75,1
20260702,1259,53.75,53.75,53.75,53.75,3
20260702,1300,53.75,53.75,53.75,53.75,1
20260702,1302,53.75,53.75,53.75,53.75,12
20260702,1303,53.75,53.75,53.50,53.50,6
20260702,1304,53.75,53.75,53.75,53.75,5
20260702,1308,53.75,53.75,53.75,53.75,1
20260702,1309,53.75,53.75,53.75,53.75,13
20260702,1310,53.75,53.75,53.75,53.75,7
20260702,1311,53.75,53.75,53.75,53.75,2
20260702,1313,53.75,53.75,53.75,53.75,2
20260702,1314,54.00,54.25,54.00,54.25,33
20260702,1315,54.25,54.25,54.00,54.00,17
20260702,1316,54.25,54.25,54.25,54.25,2
20260702,1317,54.00,54.00,54.00,54.00,4
20260702,1320,54.00,54.00,54.00,54.00,10
20260702,1322,54.25,54.25,54.25,54.25,9
20260702,1324,54.25,54.25,54.00,54.25,3
20260702,1325,54.25,54.25,54.00,54.00,4
20260702,1326,54.00,54.00,54.00,54.00,7
20260702,1327,54.00,54.00,54.00,54.00,7
20260702,1328,54.00,54.00,54.00,54.00,5
20260702,1329,54.00,54.00,54.00,54.00,6
20260702,1330,54.00,54.00,54.00,54.00,2
20260702,1333,53.50,53.50,53.50,53.50,1
20260702,1334,53.50,53.50,53.50,53.50,1
20260702,1338,53.75,53.75,53.75,53.75,3
20260702,1344,54.00,54.00,54.00,54.00,2
20260702,1345,54.00,54.00,54.00,54.00,1
20260702,1349,54.00,54.00,54.00,54.00,1
20260702,1356,53.75,53.75,53.75,53.75,2
20260702,1358,53.75,53.75,53.50,53.50,2
20260702,1400,53.50,53.50,53.50,53.50,5
20260702,1406,53.50,53.50,53.50,53.50,1
20260702,1422,53.25,53.25,53.25,53.25,3
20260702,1426,53.25,53.25,53.25,53.25,1
20260702,1427,53.25,53.25,53.25,53.25,1
20260702,1459,53.25,53.25,53.25,53.25,1
20260702,1501,53.25,53.25,53.25,53.25,1
20260702,1514,53.00,53.00,53.00,53.00,4
20260702,1520,53.00,53.00,53.00,53.00,4
20260702,1529,53.00,53.00,53.00,53.00,1
20260702,1540,53.00,53.00,53.00,53.00,1
20260702,1559,53.25,53.25,53.25,53.25,1
20260702,1905,53.00,53.00,53.00,53.00,1
20260702,1959,52.50,52.50,52.50,52.50,6
20260702,2007,53.00,53.00,53.00,53.00,1
20260702,2016,52.50,52.50,52.50,52.50,4
20260702,2041,52.75,52.75,52.75,52.75,2
20260702,2044,52.75,52.75,52.75,52.75,1
20260702,2048,52.75,52.75,52.75,52.75,2
20260702,2103,52.75,53.00,52.75,53.00,2
20260702,2113,52.75,53.50,52.75,53.50,10
20260702,2114,53.00,53.00,53.00,53.00,2
20260703,0030,53.25,53.25,53.25,53.25,3
20260703,0100,53.75,53.75,53.75,53.75,1
20260703,0103,54.00,54.00,54.00,54.00,3
20260703,0106,53.50,53.50,53.50,53.50,1
20260703,0108,53.50,53.50,53.50,53.50,1
20260703,0117,53.75,53.75,53.75,53.75,1
20260703,0128,54.00,54.00,54.00,54.00,4
20260703,0130,54.25,54.25,54.25,54.25,14
20260703,0131,54.25,54.50,54.25,54.50,4
20260703,0132,55.00,55.00,55.00,55.00,2
20260703,0133,55.25,55.25,54.75,54.75,13
20260703,0135,55.00,55.00,55.00,55.00,1
20260703,0136,55.50,55.50,55.50,55.50,1
20260703,0140,55.25,55.25,55.25,55.25,1
20260703,0141,55.25,55.25,55.25,55.25,2
20260703,0150,55.50,55.50,55.50,55.50,2
20260703,0151,55.50,55.50,55.50,55.50,1
20260703,0155,55.00,55.00,55.00,55.00,6
20260703,0200,55.25,55.25,55.25,55.25,1
20260703,0206,55.00,55.00,55.00,55.00,2
20260703,0207,55.25,55.25,55.25,55.25,5
20260703,0209,55.50,55.50,55.50,55.50,45
20260703,0210,55.25,55.25,55.25,55.25,2
20260703,0212,55.00,55.00,55.00,55.00,2
20260703,0214,55.00,55.00,55.00,55.00,1
20260703,0219,55.25,55.25,55.25,55.25,2
20260703,0220,55.25,55.25,55.25,55.25,4
20260703,0221,55.50,55.50,55.50,55.50,3
20260703,0222,55.50,56.00,55.50,56.00,5
20260703,0223,55.75,55.75,55.75,55.75,1
20260703,0228,55.50,55.50,55.50,55.50,1
20260703,0229,55.50,55.50,55.50,55.50,8
20260703,0230,55.50,55.50,55.50,55.50,5
20260703,0237,55.50,55.50,55.50,55.50,1
20260703,0238,55.75,55.75,55.75,55.75,2
20260703,0240,55.75,55.75,55.75,55.75,2
20260703,0242,55.50,55.50,55.50,55.50,7
20260703,0244,55.25,55.25,55.25,55.25,3
20260703,0245,55.00,55.00,55.00,55.00,1
20260703,0246,55.00,55.00,55.00,55.00,2
20260703,0249,54.25,54.50,54.25,54.50,5
20260703,0251,54.25,54.50,54.25,54.50,4
20260703,0254,54.25,54.25,54.25,54.25,3
20260703,0255,54.25,54.25,54.25,54.25,3
20260703,0256,53.50,53.75,53.25,53.75,4
20260703,0258,53.50,53.50,53.50,53.50,1
20260703,0304,53.50,53.50,53.50,53.50,1
20260703,0307,53.75,53.75,53.75,53.75,1
20260703,0309,53.75,53.75,53.75,53.75,1
20260703,0310,53.75,53.75,53.75,53.75,3
20260703,0313,53.75,53.75,53.75,53.75,1
20260703,0314,53.25,53.25,53.25,53.25,3
20260703,0319,52.50,52.75,52.50,52.50,4
20260703,0320,52.50,52.50,52.50,52.50,1
20260703,0324,52.00,52.00,52.00,52.00,1
20260703,0325,51.75,51.75,51.75,51.75,2
20260703,0328,52.00,52.00,52.00,52.00,2
20260703,0329,52.00,52.50,52.00,52.50,15
20260703,0330,52.00,52.00,52.00,52.00,1
20260703,0331,52.25,52.25,52.25,52.25,2
20260703,0332,52.50,52.50,51.75,51.75,3
20260703,0333,52.25,52.50,52.25,52.50,2
20260703,0334,52.75,52.75,52.75,52.75,1
20260703,0340,53.50,53.50,53.50,53.50,1
20260703,0341,53.25,53.25,53.25,53.25,1
20260703,0342,53.00,53.00,52.75,52.75,4
20260703,0343,52.50,52.50,52.25,52.50,9
20260703,0346,52.50,52.50,52.50,52.50,2
20260703,0350,52.25,52.25,52.25,52.25,1
20260703,0353,53.00,53.00,53.00,53.00,1
20260703,0359,52.50,52.50,52.50,52.50,1
20260703,0402,52.50,52.50,52.00,52.00,3
20260703,0403,51.50,51.50,51.50,51.50,4
20260703,0404,51.25,51.25,51.25,51.25,1
20260703,0405,51.25,51.25,51.25,51.25,19
20260703,0406,51.25,51.25,51.25,51.25,2
20260703,0407,51.00,51.00,51.00,51.00,1
20260703,0408,51.50,51.50,51.50,51.50,1
20260703,0412,51.25,51.25,51.25,51.25,1
20260703,0415,51.75,51.75,51.75,51.75,2
20260703,0417,51.75,51.75,51.75,51.75,2
20260703,0419,51.75,51.75,51.75,51.75,1
20260703,0420,51.75,51.75,51.75,51.75,3
20260703,0421,51.50,51.50,51.50,51.50,4
20260703,0422,51.25,51.25,51.25,51.25,1
20260703,0424,51.50,51.50,51.50,51.50,2
20260703,0425,51.50,51.50,51.50,51.50,1
20260703,0427,51.50,51.75,51.50,51.75,7
20260703,0429,51.50,51.50,51.50,51.50,2
20260703,0430,51.75,52.00,51.75,52.00,3
20260703,0436,52.00,52.00,52.00,52.00,2
20260703,0437,52.00,52.00,51.75,51.75,5
20260703,0438,52.00,52.00,51.75,51.75,6
20260703,0439,52.00,52.00,52.00,52.00,3
20260703,0440,52.00,52.00,52.00,52.00,2
20260703,0441,52.00,52.00,52.00,52.00,1
20260703,0442,51.75,51.75,51.75,51.75,1
20260703,0443,52.00,52.00,52.00,52.00,1
20260703,0444,52.00,52.00,52.00,52.00,4
20260703,0446,52.00,52.00,52.00,52.00,2
20260703,0447,51.75,51.75,51.75,51.75,2
20260703,0448,52.00,52.00,52.00,52.00,2
20260703,0450,52.25,52.25,52.00,52.00,11
20260703,0451,52.00,52.00,51.75,51.75,7
20260703,0455,51.75,51.75,51.75,51.75,17
20260703,0501,52.00,52.00,52.00,52.00,7
20260703,0502,52.00,52.00,52.00,52.00,1
20260703,0503,51.75,52.25,51.75,52.25,4
20260703,0506,52.25,52.25,52.00,52.00,12
20260703,0507,52.00,52.00,52.00,52.00,2
20260703,0508,51.75,51.75,51.50,51.50,8
20260703,0510,52.00,52.00,52.00,52.00,4
20260703,0513,52.00,52.00,52.00,52.00,3
20260703,0514,51.75,52.00,51.75,52.00,11
20260703,0515,51.75,51.75,51.75,51.75,1
20260703,0516,51.75,51.75,51.75,51.75,1
20260703,0519,51.50,51.50,51.50,51.50,6
20260703,0520,51.50,51.50,51.50,51.50,1
20260703,0521,51.50,51.50,51.50,51.50,6
20260703,0522,51.50,51.50,51.50,51.50,12
20260703,0523,51.50,51.50,51.50,51.50,35
20260703,0524,51.50,51.50,51.50,51.50,15
20260703,0525,51.50,51.50,51.50,51.50,13
20260703,0527,51.75,51.75,51.75,51.75,11
20260703,0528,51.75,51.75,51.75,51.75,3
20260703,0530,52.00,52.00,52.00,52.00,4
20260703,0531,52.00,52.00,52.00,52.00,2
20260703,0532,52.00,52.00,52.00,52.00,4
20260703,0534,52.00,52.00,51.75,51.75,3
20260703,0543,51.75,51.75,51.75,51.75,1
20260703,0544,51.50,51.50,51.50,51.50,11
20260703,0545,51.50,51.50,51.50,51.50,3
20260703,0551,51.50,51.50,51.50,51.50,7
20260703,0552,51.50,51.50,51.25,51.50,109
20260703,0553,51.50,51.50,51.25,51.25,63
20260703,0603,51.25,51.25,51.25,51.25,1
20260703,0608,51.50,51.50,51.50,51.50,1
20260703,0609,51.25,51.50,51.25,51.50,2
20260703,0615,50.75,50.75,50.75,50.75,14
20260703,0617,50.75,50.75,50.75,50.75,1
20260703,0623,50.75,50.75,50.75,50.75,16
20260703,0625,50.75,50.75,50.75,50.75,22
20260703,0626,50.75,50.75,50.75,50.75,1
20260703,0628,50.75,50.75,50.75,50.75,10
20260703,0632,50.75,50.75,50.75,50.75,10
20260703,0634,51.00,51.00,51.00,51.00,23
20260703,0635,50.50,50.50,50.50,50.50,6
20260703,0636,50.25,50.25,50.25,50.25,4
20260703,0639,50.25,50.25,50.25,50.25,1
20260703,0640,50.25,50.25,50.25,50.25,1
20260703,0643,50.25,50.25,50.25,50.25,2
20260703,0645,50.25,50.25,50.25,50.25,5
20260703,0646,50.50,50.75,50.50,50.75,6
20260703,0648,50.50,50.75,50.50,50.75,17
20260703,0652,50.50,50.50,50.50,50.50,11
20260703,0654,50.50,50.50,50.25,50.25,8
20260703,0658,50.50,50.50,50.50,50.50,2
20260703,0700,50.75,50.75,50.75,50.75,3
20260703,0701,50.25,50.50,50.25,50.50,5
20260703,0702,50.00,50.00,50.00,50.00,17
20260703,0704,50.50,50.50,50.50,50.50,3
20260703,0705,50.25,50.25,50.25,50.25,7
20260703,0706,50.25,50.25,50.25,50.25,45
20260703,0707,50.00,50.00,50.00,50.00,5
20260703,0709,50.25,50.25,50.25,50.25,1
20260703,0712,50.50,50.50,50.50,50.50,1
20260703,0713,50.75,50.75,50.75,50.75,1
20260703,0714,51.25,51.25,51.25,51.25,3
20260703,0715,51.25,51.25,51.25,51.25,1
20260703,0722,51.00,51.00,51.00,51.00,2
20260703,0723,51.00,51.00,51.00,51.00,6
20260703,0725,51.00,51.00,51.00,51.00,1
20260703,0726,51.25,51.25,51.25,51.25,1
20260703,0727,51.50,51.50,51.50,51.50,1
20260703,0729,51.25,51.25,51.25,51.25,1
20260703,0730,51.25,51.25,51.25,51.25,4
20260703,0734,51.25,51.25,51.25,51.25,2
20260703,0735,51.25,51.25,51.25,51.25,1
20260703,0738,51.25,51.25,51.25,51.25,1
20260703,0739,51.00,51.00,50.75,50.75,6
20260703,0740,50.75,50.75,50.75,50.75,3
20260703,0742,51.00,51.00,50.75,50.75,3
20260703,0744,50.75,50.75,50.75,50.75,7
20260703,0745,51.00,51.00,51.00,51.00,2
20260703,0746,50.75,50.75,50.75,50.75,4
20260703,0749,50.75,50.75,50.75,50.75,1
20260703,0751,50.75,50.75,50.50,50.50,3
20260703,0752,50.50,50.50,50.50,50.50,1
20260703,0753,50.50,50.50,50.50,50.50,4
20260703,0755,50.50,50.75,50.50,50.75,4
20260703,0758,50.50,50.50,50.50,50.50,3
20260703,0759,50.50,50.50,50.50,50.50,2
20260703,0800,50.75,50.75,50.75,50.75,5
20260703,0801,50.75,50.75,50.75,50.75,6
20260703,0802,51.00,51.00,51.00,51.00,6
20260703,0803,51.00,51.25,51.00,51.25,8
20260703,0805,51.75,51.75,51.75,51.75,6
20260703,0806,52.00,52.00,52.00,52.00,2
20260703,0807,52.00,52.25,52.00,52.25,9
20260703,0809,52.25,52.25,52.25,52.25,2
20260703,0810,52.00,52.00,51.75,51.75,3
20260703,0812,52.50,52.50,52.50,52.50,2
20260703,0815,52.75,52.75,52.50,52.50,28
20260703,0818,52.25,52.25,52.25,52.25,6
20260703,0819,52.25,52.25,52.25,52.25,10
20260703,0820,52.50,52.50,52.50,52.50,2
20260703,0821,52.50,52.50,52.50,52.50,1
20260703,0822,52.25,52.25,52.00,52.00,3
20260703,0823,52.00,52.00,52.00,52.00,1
20260703,0826,52.50,52.50,52.25,52.25,4
20260703,0827,52.25,52.25,52.25,52.25,2
20260703,0828,52.25,52.25,52.00,52.25,5
20260703,0831,52.75,52.75,52.75,52.75,3
20260703,0832,52.75,52.75,52.75,52.75,2
20260703,0833,52.75,52.75,52.75,52.75,2
20260703,0834,52.75,52.75,52.75,52.75,2
20260703,0835,52.75,52.75,52.75,52.75,4
20260703,0836,52.50,53.00,52.50,53.00,5
20260703,0837,53.00,53.25,52.75,52.75,10
20260703,0838,52.50,52.50,52.50,52.50,5
20260703,0839,53.00,53.00,53.00,53.00,1
20260703,0840,53.50,53.75,53.50,53.75,3
20260703,0841,54.00,54.00,53.50,53.50,4
20260703,0842,53.50,53.50,53.50,53.50,2
20260703,0843,53.75,54.00,53.75,54.00,7
20260703,0845,53.75,53.75,53.75,53.75,1
20260703,0847,53.75,53.75,53.75,53.75,4
20260703,0848,53.75,54.00,53.75,54.00,6
20260703,0849,54.00,54.25,54.00,54.25,3
20260703,0850,54.00,54.00,54.00,54.00,7
20260703,0851,54.25,54.25,54.00,54.00,2
20260703,0854,54.25,54.25,54.25,54.25,11
20260703,0855,54.00,54.25,53.75,53.75,16
20260703,0856,53.75,53.75,53.50,53.75,10
20260703,0857,53.75,54.00,53.75,54.00,18
20260703,0858,54.00,54.00,54.00,54.00,1
20260703,0900,54.00,54.00,54.00,54.00,1
20260703,0901,54.25,54.25,54.25,54.25,4
20260703,0902,54.25,54.25,54.00,54.00,10
20260703,0903,54.00,54.50,54.00,54.25,8
20260703,0907,54.25,54.50,54.00,54.50,9
20260703,0908,54.50,54.50,54.50,54.50,2
20260703,0909,54.50,54.50,54.50,54.50,2
20260703,0910,54.50,54.50,54.50,54.50,3
20260703,0911,54.75,54.75,54.75,54.75,4
20260703,0912,54.75,54.75,54.75,54.75,3
20260703,0913,54.50,54.50,54.50,54.50,5
20260703,0915,54.25,54.25,54.00,54.00,13
20260703,0916,54.00,54.00,54.00,54.00,2
20260703,0917,54.25,54.25,54.25,54.25,1
20260703,0918,54.25,55.00,54.25,55.00,8
20260703,0919,55.00,55.00,55.00,55.00,3
20260703,0920,55.00,55.00,54.75,54.75,3
20260703,0921,55.00,55.00,55.00,55.00,13
20260703,0922,55.00,55.00,54.75,55.00,35
20260703,0923,55.00,55.00,55.00,55.00,12
20260703,0924,55.25,55.25,55.25,55.25,15
20260703,0925,55.25,55.25,55.25,55.25,6
20260703,0926,55.25,55.50,55.25,55.50,81
20260703,0929,55.25,55.25,55.25,55.25,3
20260703,0932,55.25,55.25,55.25,55.25,18
20260703,0933,55.00,55.00,54.50,54.50,13
20260703,0934,54.75,54.75,54.75,54.75,2
20260703,0938,54.75,54.75,54.75,54.75,1
20260703,0940,55.25,55.25,55.25,55.25,27
20260703,0941,55.25,55.25,55.25,55.25,16
20260703,0942,55.25,55.25,55.25,55.25,10
20260703,0943,55.50,55.50,55.50,55.50,4
20260703,0944,55.25,55.25,55.25,55.25,6
20260703,0945,55.25,55.25,55.25,55.25,5
20260703,0946,55.25,55.25,55.25,55.25,10
20260703,0947,55.25,55.50,55.25,55.50,15
20260703,0948,55.25,55.25,55.25,55.25,4
20260703,0949,55.50,55.50,55.50,55.50,6
20260703,0950,55.25,55.25,55.00,55.00,14
20260703,0951,55.00,55.00,54.75,54.75,10
20260703,0952,55.00,55.00,55.00,55.00,18
20260703,0954,55.00,55.00,55.00,55.00,4
20260703,0955,55.00,55.25,55.00,55.25,5
20260703,0956,55.50,55.50,55.50,55.50,8
20260703,0957,55.00,55.00,55.00,55.00,2
20260703,0958,55.00,55.00,55.00,55.00,1
20260703,0959,55.00,55.00,54.50,54.75,7
20260703,1000,54.75,55.00,54.75,54.75,14
20260703,1001,54.75,54.75,54.50,54.50,37
20260703,1002,54.75,54.75,54.75,54.75,5
20260703,1003,54.75,54.75,54.75,54.75,9
20260703,1004,54.75,54.75,54.50,54.50,4
20260703,1005,55.00,55.00,55.00,55.00,7
20260703,1006,54.50,54.50,54.50,54.50,4
20260703,1007,54.50,54.75,54.50,54.50,8
20260703,1008,54.50,54.50,54.25,54.25,10
20260703,1009,54.25,54.25,54.25,54.25,3
20260703,1010,53.75,53.75,53.75,53.75,3
20260703,1011,53.50,53.50,53.50,53.50,5
20260703,1012,53.50,53.50,53.50,53.50,9
20260703,1013,53.25,53.25,53.25,53.25,2
20260703,1016,53.00,53.00,52.75,53.00,7
20260703,1017,52.75,52.75,52.50,52.50,16
20260703,1018,52.50,52.75,52.50,52.75,8
20260703,1019,52.75,52.75,51.75,51.75,19
20260703,1020,51.75,51.75,51.50,51.75,3
20260703,1021,51.50,51.50,51.25,51.25,12
20260703,1022,51.00,51.00,50.75,51.00,36
20260703,1023,51.00,51.00,50.00,50.00,18
20260703,1024,50.00,50.50,50.00,50.50,9
20260703,1025,51.25,51.75,51.25,51.75,19
20260703,1026,51.75,51.75,51.75,51.75,2
20260703,1027,51.50,51.75,51.50,51.75,7
20260703,1028,52.25,53.00,52.25,52.50,40
20260703,1029,52.50,53.25,52.50,53.00,85
20260703,1030,53.00,54.25,52.50,54.25,51
20260703,1031,54.25,54.50,54.00,54.50,4
20260703,1032,54.00,54.00,54.00,54.00,2
20260703,1033,54.00,54.00,53.75,53.75,13
20260703,1035,53.75,53.75,53.75,53.75,2
20260703,1037,53.75,54.25,53.75,54.25,37
20260703,1038,54.50,54.50,54.50,54.50,1
20260703,1040,55.25,55.25,55.00,55.00,22
20260703,1042,55.00,55.00,55.00,55.00,4
20260703,1043,55.00,55.00,55.00,55.00,4
20260703,1048,55.50,55.50,55.50,55.50,1
20260703,1054,56.00,56.00,56.00,56.00,1
20260703,1056,55.75,55.75,55.75,55.75,1
20260703,1057,55.75,56.00,55.75,56.00,7
20260703,1101,56.25,56.25,56.25,56.25,1
20260703,1102,56.25,56.25,56.25,56.25,4
20260703,1103,55.50,55.75,55.50,55.75,2
20260703,1104,55.50,55.50,55.50,55.50,3
20260703,1107,55.00,55.00,55.00,55.00,1
20260703,1108,55.00,55.00,55.00,55.00,1
20260703,1109,54.75,54.75,54.75,54.75,3
20260703,1110,55.00,55.00,55.00,55.00,5
20260703,1112,54.75,54.75,54.75,54.75,4
20260703,1113,55.00,55.00,55.00,55.00,1
20260703,1114,54.75,54.75,54.75,54.75,2
20260703,1115,54.75,54.75,54.75,54.75,8
20260703,1116,54.75,54.75,54.75,54.75,2
20260703,1117,54.75,54.75,54.50,54.50,4
20260703,1118,54.50,54.75,54.50,54.75,4
20260703,1120,54.75,54.75,54.75,54.75,1
20260703,1121,54.75,55.00,54.50,55.00,11
20260703,1122,54.75,54.75,54.75,54.75,2
20260703,1123,55.00,55.25,55.00,55.25,45
20260703,1125,55.25,55.25,55.25,55.25,3
20260703,1128,55.75,55.75,55.75,55.75,1
20260703,1130,55.75,55.75,55.75,55.75,1
20260703,1132,55.50,55.50,55.50,55.50,4
20260703,1133,55.50,55.50,55.50,55.50,2
20260703,1136,55.75,55.75,55.75,55.75,1
20260703,1141,55.75,55.75,55.75,55.75,2
20260703,1143,55.75,55.75,55.75,55.75,2
20260703,1145,55.75,56.25,55.75,56.25,7
20260703,1146,56.25,56.25,56.25,56.25,2
20260703,1147,56.00,56.00,56.00,56.00,1
20260703,1153,56.00,56.00,56.00,56.00,1
20260703,1156,56.00,56.00,56.00,56.00,1
20260703,1157,56.00,56.00,56.00,56.00,2
20260703,1226,56.25,56.25,56.25,56.25,2
20260705,1906,56.25,56.25,56.25,56.25,2
20260705,1907,56.25,56.25,56.25,56.25,1
20260705,1908,56.25,56.25,56.25,56.25,2
20260705,1929,55.25,55.25,55.25,55.25,1
20260705,1952,56.00,56.00,56.00,56.00,4
20260705,1954,56.00,56.00,56.00,56.00,2
20260705,1955,56.00,56.00,56.00,56.00,1
20260705,1959,56.00,56.00,56.00,56.00,2
20260705,2000,56.00,56.00,56.00,56.00,1
20260705,2219,57.50,57.50,57.25,57.25,9