Date,Time,Open,High,Low,Close,Volume
20260804,0918,60.75,60.75,59.75,59.75,4
20260804,0919,59.25,59.25,59.25,59.25,1
20260804,0923,60.00,60.25,60.00,60.25,8
20260804,0924,60.25,60.50,60.25,60.50,4
20260804,0926,61.00,61.00,61.00,61.00,1
20260804,0927,60.75,60.75,60.00,60.00,21
20260804,0929,61.00,61.00,61.00,61.00,1
20260804,0931,62.00,62.00,62.00,62.00,1
20260804,0932,61.50,61.50,60.75,60.75,32
20260804,0934,62.00,62.00,61.75,61.75,61
20260804,0937,62.75,62.75,62.75,62.75,1
20260804,0938,62.00,63.50,62.00,63.50,3
20260804,0939,64.00,64.25,64.00,64.25,3
20260804,0941,65.50,67.00,65.50,67.00,7
20260804,0942,67.25,67.25,66.00,66.25,75
20260804,0944,66.25,66.25,66.25,66.25,2
20260804,0945,65.50,65.50,64.75,65.00,17
20260804,0946,64.75,64.75,64.75,64.75,7
20260804,0947,64.75,64.75,64.75,64.75,10
20260804,0948,65.00,65.00,64.75,65.00,34
20260804,0950,65.00,66.25,65.00,66.25,110
20260804,0951,66.50,66.75,65.75,66.00,19
20260804,0952,65.75,66.00,65.75,66.00,12
20260804,0953,67.50,67.50,67.50,67.50,1
20260804,0955,68.00,68.00,68.00,68.00,1
20260804,0956,68.00,69.50,68.00,69.50,19
20260804,0958,70.50,70.50,70.50,70.50,1
20260804,0959,70.25,70.25,69.75,69.75,21
20260804,1000,69.75,70.75,69.25,70.75,88
20260804,1002,70.75,70.75,70.75,70.75,1
20260804,1003,71.00,71.00,70.50,70.50,30
20260804,1004,70.50,71.00,70.50,71.00,13
20260804,1005,71.25,71.50,71.25,71.50,2
20260804,1006,71.00,71.75,71.00,71.25,7
20260804,1007,71.50,71.75,71.50,71.75,4
20260804,1008,71.50,71.75,71.00,71.25,10
20260804,1009,71.00,71.50,71.00,71.50,15
20260804,1010,71.25,71.25,71.00,71.00,2
20260804,1011,71.75,71.75,71.75,71.75,6
20260804,1012,72.00,73.00,72.00,72.50,14
20260804,1013,72.75,76.75,72.75,76.75,20
20260804,1014,77.00,77.00,77.00,77.00,3
20260804,1015,77.25,79.00,75.75,75.75,71
20260804,1016,75.50,75.50,75.50,75.50,1
20260804,1017,75.25,75.25,75.25,75.25,2
20260804,1018,73.75,73.75,73.50,73.50,4
20260804,1019,75.00,75.00,75.00,75.00,2
20260804,1020,77.25,78.00,77.25,78.00,3
20260804,1022,76.50,76.50,76.50,76.50,2
20260804,1023,76.50,76.75,76.50,76.75,3
20260804,1024,75.75,76.50,75.75,76.50,2
20260804,1025,77.00,77.00,76.75,76.75,2
20260804,1026,77.50,77.50,77.50,77.50,1
20260804,1027,79.00,79.00,79.00,79.00,4
20260804,1028,80.75,80.75,80.50,80.50,3
20260804,1029,80.75,81.25,79.50,80.50,48
20260804,1030,80.25,80.25,78.00,78.00,23
20260804,1032,77.50,80.50,77.50,80.50,4
20260804,1034,80.75,80.75,80.25,80.25,2
20260804,1035,80.75,84.75,80.75,84.75,6
20260804,1036,85.00,85.00,84.25,84.25,19
20260804,1037,85.00,85.00,85.00,85.00,1
20260804,1038,89.00,89.00,83.00,83.25,45
20260804,1039,83.25,83.25,82.25,82.25,12
20260804,1040,81.75,81.75,81.50,81.50,3
20260804,1041,81.25,81.25,80.75,80.75,5
20260804,1042,81.00,81.00,80.50,80.50,3
20260804,1043,82.25,82.50,82.25,82.25,3
20260804,1044,81.50,81.50,81.50,81.50,2
20260804,1045,82.25,82.25,81.75,81.75,2
20260804,1046,81.25,81.25,81.25,81.25,1
20260804,1047,82.00,82.00,82.00,82.00,1
20260804,1049,82.25,82.25,82.25,82.25,4
20260804,1051,83.00,83.00,83.00,83.00,2
20260804,1053,82.00,82.00,82.00,82.00,1
20260804,1054,81.75,81.75,81.75,81.75,2
20260804,1055,81.50,81.50,81.50,81.50,1
20260804,1056,82.00,82.00,82.00,82.00,2
20260804,1058,81.75,81.75,81.75,81.75,2
20260804,1059,81.50,81.50,81.50,81.50,1
20260804,1101,82.25,82.25,82.25,82.25,4
20260804,1102,82.75,82.75,82.75,82.75,1
20260804,1105,82.25,82.25,82.25,82.25,1
20260804,1107,82.25,82.25,82.00,82.00,4
20260804,1108,82.00,82.00,82.00,82.00,1
20260804,1113,81.50,81.50,81.50,81.50,3
20260804,1116,81.25,81.25,81.25,81.25,2
20260804,1117,81.75,81.75,81.00,81.00,4
20260804,1118,81.50,81.50,81.50,81.50,1
20260804,1120,82.00,82.00,82.00,82.00,1
20260804,1122,80.75,80.75,80.75,80.75,1
20260804,1123,80.50,80.50,80.50,80.50,1
20260804,1124,80.25,80.25,80.00,80.00,5
20260804,1128,77.25,77.25,77.25,77.25,1
20260804,1130,79.00,79.00,78.50,79.00,4
20260804,1131,79.25,79.25,79.25,79.25,6
20260804,1134,80.00,80.50,80.00,80.50,4
20260804,1135,80.75,80.75,80.75,80.75,2
20260804,1138,81.25,81.25,81.25,81.25,2
20260804,1139,81.25,81.25,81.25,81.25,1
20260804,1141,80.50,80.50,80.50,80.50,1
20260804,1142,81.25,81.25,81.25,81.25,1
20260804,1145,80.25,80.50,80.25,80.50,7
20260804,1146,80.50,80.50,80.50,80.50,3
20260804,1152,81.00,81.00,81.00,81.00,1
20260804,1156,81.50,81.50,81.50,81.50,2
20260804,1157,81.50,81.50,81.50,81.50,2
20260804,1200,83.25,83.25,83.25,83.25,1
20260804,1204,83.75,83.75,83.75,83.75,1
20260804,1206,83.25,83.25,83.25,83.25,1
20260804,1207,83.00,83.00,83.00,83.00,2
20260804,1216,82.75,83.50,82.75,83.50,4
20260804,1227,85.25,85.25,85.25,85.25,1
20260804,1229,84.50,84.50,84.50,84.50,2
20260804,1231,83.25,83.25,83.25,83.25,1
20260804,1233,83.25,83.25,83.25,83.25,1
20260804,1236,83.50,83.50,83.50,83.50,1
20260804,1248,83.75,83.75,83.75,83.75,1
20260804,1252,83.00,83.00,82.75,82.75,2
20260804,1257,83.50,83.50,83.50,83.50,4
20260804,1300,84.25,84.25,84.25,84.25,1
20260804,1306,86.00,86.00,85.25,85.50,3
20260804,1307,85.25,85.25,85.25,85.25,1
20260804,1308,85.00,85.00,85.00,85.00,1
20260804,1309,84.75,84.75,84.75,84.75,1
20260804,1311,85.50,86.00,85.25,86.00,6
20260804,1312,86.00,86.00,86.00,86.00,1
20260804,1313,86.25,86.25,86.25,86.25,1
20260804,1322,86.00,86.00,85.50,85.50,4
20260804,1325,85.75,85.75,85.75,85.75,1
20260804,1327,84.75,85.00,84.75,85.00,2
20260804,1328,85.00,85.50,85.00,85.00,4
20260804,1329,85.25,85.25,85.25,85.25,2
20260804,1330,84.75,84.75,84.25,84.25,2
20260804,1331,84.25,84.50,84.25,84.50,3
20260804,1332,84.50,84.50,84.50,84.50,1
20260804,1336,85.50,85.50,85.50,85.50,2
20260804,1337,85.75,85.75,85.75,85.75,1
20260804,1339,86.25,86.25,86.00,86.00,3
20260804,1349,86.50,86.50,86.50,86.50,1
20260804,1357,85.50,85.50,85.50,85.50,1
20260804,1415,85.75,85.75,85.75,85.75,3
20260804,1420,85.50,85.50,85.50,85.50,2
20260804,1422,85.00,85.00,85.00,85.00,1
20260804,1426,84.75,84.75,84.75,84.75,1
20260804,1436,84.25,84.25,84.25,84.25,1
20260804,1438,83.75,83.75,83.75,83.75,1
20260804,1456,83.75,83.75,83.25,83.25,4
20260804,1503,83.00,83.00,82.75,82.75,2
20260804,1507,83.25,83.25,83.25,83.25,1
20260804,1509,83.25,83.25,83.25,83.25,1
20260804,1510,83.00,83.00,83.00,83.00,1
20260804,1511,82.75,82.75,82.75,82.75,1
20260804,1514,82.50,82.50,82.50,82.50,1
20260804,1517,82.00,82.00,82.00,82.00,1
20260804,1523,82.50,82.50,82.50,82.50,1
20260804,1527,82.25,82.25,82.25,82.25,2
20260804,1528,82.75,82.75,82.75,82.75,1
20260804,1529,83.00,83.00,83.00,83.00,1
20260804,1530,83.50,83.50,83.50,83.50,1
20260804,1540,83.00,83.00,82.75,82.75,3
20260804,1542,82.00,82.00,82.00,82.00,1
20260804,1545,82.25,82.25,82.25,82.25,2
20260804,1550,83.00,83.00,82.50,82.50,4
20260804,1554,82.50,82.50,82.25,82.25,2
20260804,1555,82.75,82.75,82.75,82.75,1
20260804,1556,82.00,82.25,81.75,81.75,3
20260804,1559,81.50,81.50,81.00,81.00,4
20260804,1600,81.75,81.75,81.25,81.25,2
20260804,1601,81.00,81.00,81.00,81.00,4
20260804,1918,81.75,81.75,81.75,81.75,1
20260804,1958,80.75,80.75,80.75,80.75,2
20260804,2045,80.50,80.50,80.00,80.00,2
20260804,2050,78.50,78.50,78.50,78.50,1
20260804,2108,75.25,75.25,75.25,75.25,1
20260804,2109,75.00,75.00,74.50,74.75,3
20260804,2113,74.50,74.50,74.50,74.50,1
20260804,2118,74.50,74.50,74.50,74.50,1
20260804,2119,74.50,74.50,74.50,74.50,1
20260804,2121,74.00,74.00,74.00,74.00,2
20260804,2124,74.50,74.50,74.50,74.50,1
20260804,2132,74.00,74.00,74.00,74.00,1
20260804,2133,74.00,74.00,73.75,73.75,2
20260804,2142,72.00,72.00,72.00,72.00,2
20260804,2210,74.25,74.25,74.25,74.25,1
20260804,2213,75.00,75.00,75.00,75.00,2
20260804,2215,74.00,74.00,74.00,74.00,1
20260804,2230,74.00,74.00,74.00,74.00,2
20260804,2239,73.50,73.50,73.50,73.50,1
20260804,2244,73.50,73.50,73.50,73.50,1
20260804,2258,73.50,73.50,73.50,73.50,2
20260804,2304,72.00,72.00,72.00,72.00,2
20260804,2305,72.25,72.25,72.25,72.25,1
20260804,2310,71.75,71.75,71.75,71.75,1
20260804,2315,72.50,72.50,72.50,72.50,3
20260804,2317,72.25,72.50,72.25,72.25,7
20260804,2318,72.25,72.50,72.25,72.50,4
20260804,2320,72.00,72.00,72.00,72.00,2
20260804,2322,72.25,72.25,72.25,72.25,1
20260804,2324,72.25,72.25,72.25,72.25,1
20260804,2325,72.00,72.00,72.00,72.00,1
20260804,2331,72.00,72.00,72.00,72.00,1
20260804,2332,72.25,72.25,72.25,72.25,2
20260804,2333,72.25,72.25,72.25,72.25,1
20260804,2334,71.75,72.50,71.75,72.50,21
20260804,2336,72.50,72.50,72.00,72.00,10
20260804,2337,72.50,72.50,72.50,72.50,111
20260804,2338,73.50,74.75,73.50,74.75,7
20260804,2339,74.75,74.75,74.25,74.25,5
20260804,2340,74.00,74.50,74.00,74.50,4
20260804,2346,74.00,74.00,74.00,74.00,2
20260804,2353,74.25,74.25,74.25,74.25,1
20260804,2354,74.25,74.25,74.25,74.25,1
20260804,2356,74.50,74.50,74.50,74.50,39
20260805,0001,74.00,74.00,73.25,73.25,8
20260805,0002,73.00,73.00,72.75,73.00,8
20260805,0004,73.50,73.50,73.50,73.50,2
20260805,0014,73.00,73.00,73.00,73.00,1
20260805,0016,73.25,73.25,73.25,73.25,1
20260805,0019,73.00,73.00,72.75,72.75,6
20260805,0023,72.75,73.00,72.75,73.00,35
20260805,0024,72.75,72.75,72.75,72.75,1
20260805,0025,72.75,72.75,72.75,72.75,1
20260805,0027,72.75,72.75,72.75,72.75,2
20260805,0029,73.00,73.00,73.00,73.00,9
20260805,0030,73.00,73.00,73.00,73.00,3
20260805,0032,72.75,72.75,72.75,72.75,1
20260805,0035,72.25,72.25,72.25,72.25,1
20260805,0038,72.00,72.25,71.75,71.75,5
20260805,0046,72.25,72.25,72.25,72.25,2
20260805,0048,72.00,72.00,72.00,72.00,1
20260805,0051,72.50,72.50,72.50,72.50,1
20260805,0052,72.00,72.00,72.00,72.00,1
20260805,0053,72.00,72.50,72.00,72.50,2
20260805,0057,71.75,71.75,71.75,71.75,1
20260805,0058,71.75,71.75,71.75,71.75,3
20260805,0103,73.00,73.00,72.75,73.00,3
20260805,0104,73.00,73.00,73.00,73.00,6
20260805,0107,72.75,73.00,72.75,73.00,6
20260805,0108,72.75,72.75,72.75,72.75,1
20260805,0113,72.25,72.25,72.25,72.25,1
20260805,0114,72.25,72.25,72.25,72.25,2
20260805,0115,72.25,72.25,72.25,72.25,1
20260805,0117,72.00,72.00,72.00,72.00,2
20260805,0119,72.00,72.00,72.00,72.00,2
20260805,0123,71.75,72.25,71.75,72.25,10
20260805,0124,72.50,72.50,72.50,72.50,1
20260805,0126,72.50,73.00,72.50,73.00,2
20260805,0128,72.75,73.00,72.75,73.00,4
20260805,0129,72.75,72.75,72.75,72.75,1
20260805,0132,72.50,72.50,72.25,72.25,5
20260805,0133,72.25,72.25,72.25,72.25,4
20260805,0134,72.50,73.00,72.50,72.75,20
20260805,0136,72.75,73.00,72.75,73.00,12
20260805,0138,72.75,72.75,72.75,72.75,1
20260805,0141,72.75,73.00,72.75,73.00,2
20260805,0142,73.00,73.25,73.00,73.25,10
20260805,0144,73.25,73.25,73.25,73.25,1
20260805,0145,72.75,72.75,72.75,72.75,1
20260805,0148,72.50,72.50,72.50,72.50,1
20260805,0149,72.25,72.25,72.25,72.25,5
20260805,0151,70.00,70.00,70.00,70.00,3
20260805,0154,67.25,68.50,67.25,68.50,10
20260805,0155,68.50,68.50,67.25,67.25,43
20260805,0158,67.00,67.00,67.00,67.00,1
20260805,0200,67.00,67.25,66.50,67.00,14
20260805,0201,67.75,67.75,67.75,67.75,1
20260805,0203,67.25,67.25,67.25,67.25,3
20260805,0204,66.25,66.50,66.00,66.50,5
20260805,0205,67.00,67.00,66.25,66.25,23
20260805,0206,66.50,66.50,66.50,66.50,10
20260805,0210,68.75,68.75,68.75,68.75,1
20260805,0211,71.25,71.25,71.25,71.25,1
20260805,0212,71.25,71.25,71.25,71.25,1
20260805,0214,73.00,73.00,73.00,73.00,1
20260805,0215,72.25,72.25,72.25,72.25,3
20260805,0219,73.25,73.75,73.25,73.75,8
20260805,0220,73.50,74.50,73.50,73.75,4
20260805,0221,74.25,75.00,74.25,75.00,4
20260805,0223,74.75,74.75,74.75,74.75,1
20260805,0224,75.50,75.50,75.50,75.50,2
20260805,0225,75.75,75.75,75.75,75.75,1
20260805,0228,75.75,77.25,75.75,77.25,3
20260805,0231,76.75,76.75,76.75,76.75,7
20260805,0232,76.00,76.50,76.00,76.25,5
20260805,0233,76.00,76.00,76.00,76.00,11
20260805,0236,75.50,75.50,75.00,75.00,4
20260805,0237,75.25,75.25,75.25,75.25,22
20260805,0238,75.75,75.75,75.75,75.75,1
20260805,0244,76.75,76.75,76.75,76.75,1
20260805,0246,75.25,75.25,75.25,75.25,1
20260805,0250,76.75,76.75,76.75,76.75,1
20260805,0254,78.75,78.75,78.25,78.75,15
20260805,0255,76.75,76.75,76.75,76.75,6
20260805,0257,76.25,76.50,76.00,76.50,14
20260805,0259,76.25,76.25,75.75,75.75,8
20260805,0300,75.75,75.75,75.75,75.75,1
20260805,0302,76.00,76.00,76.00,76.00,1
20260805,0305,75.50,75.50,75.50,75.50,2
20260805,0307,75.25,75.25,74.75,75.25,49
20260805,0309,74.75,74.75,74.50,74.50,3
20260805,0310,74.25,75.00,74.25,75.00,5
20260805,0311,75.00,75.00,75.00,75.00,2
20260805,0312,76.00,76.00,76.00,76.00,1
20260805,0314,77.75,77.75,77.75,77.75,1
20260805,0315,76.25,76.25,76.25,76.25,1
20260805,0317,76.00,76.00,75.50,75.50,9
20260805,0318,75.25,75.25,75.25,75.25,5
20260805,0319,75.25,75.25,75.25,75.25,18
20260805,0322,77.00,77.00,77.00,77.00,1
20260805,0323,76.25,76.25,76.25,76.25,1
20260805,0324,75.50,75.50,75.00,75.00,5
20260805,0326,75.25,75.25,75.25,75.25,1
20260805,0328,75.25,76.00,75.25,75.75,3
20260805,0329,76.25,78.00,76.25,77.50,6
20260805,0330,77.75,79.75,77.75,79.75,5
20260805,0331,81.00,81.00,81.00,81.00,1
20260805,0332,82.00,82.00,82.00,82.00,1
20260805,0333,81.75,81.75,81.75,81.75,1
20260805,0336,82.25,82.25,82.25,82.25,1
20260805,0337,83.50,83.50,83.50,83.50,1
20260805,0342,85.75,86.75,85.75,86.50,3
20260805,0343,87.00,87.00,86.50,86.50,4
20260805,0344,88.00,88.00,88.00,88.00,1
20260805,0345,90.75,90.75,90.75,90.75,5
20260805,0348,92.25,92.25,92.25,92.25,2
20260805,0349,93.00,93.00,93.00,93.00,1
20260805,0350,92.00,92.00,92.00,92.00,1
20260805,0351,92.00,92.00,92.00,92.00,5
20260805,0352,92.00,92.00,91.25,91.25,5
20260805,0354,91.50,91.50,91.50,91.50,21
20260805,0406,89.25,89.25,89.25,89.25,1
20260805,0412,90.50,90.50,90.50,90.50,2
20260805,0413,90.25,90.25,90.25,90.25,1
20260805,0414,92.00,92.00,92.00,92.00,6
20260805,0419,92.00,92.00,92.00,92.00,23
20260805,0420,92.00,92.00,92.00,92.00,13
20260805,0421,92.00,92.00,92.00,92.00,83
20260805,0422,92.75,92.75,92.25,92.25,5
20260805,0423,93.50,93.50,93.50,93.50,1
20260805,0424,94.00,94.75,94.00,94.75,2
20260805,0425,95.00,95.00,95.00,95.00,23
20260805,0426,95.00,95.00,94.50,95.00,48
20260805,0427,95.00,95.00,94.25,94.25,14
20260805,0428,94.25,94.25,94.25,94.25,5
20260805,0430,93.75,93.75,93.75,93.75,2
20260805,0432,93.50,93.50,93.50,93.50,1
20260805,0435,93.00,93.25,93.00,93.25,3
20260805,0436,93.25,93.25,93.25,93.25,2
20260805,0437,93.25,94.25,93.25,94.00,6
20260805,0438,94.75,94.75,94.75,94.75,3
20260805,0439,94.75,95.75,94.75,95.75,27
20260805,0440,94.50,94.50,94.50,94.50,1
20260805,0441,94.75,94.75,94.75,94.75,2
20260805,0442,95.25,95.25,95.25,95.25,1
20260805,0443,94.00,94.00,94.00,94.00,2
20260805,0444,93.75,93.75,93.75,93.75,1
20260805,0445,94.50,94.50,94.50,94.50,3
20260805,0447,94.75,94.75,94.75,94.75,2
20260805,0448,95.50,95.50,95.50,95.50,5
20260805,0452,96.50,96.50,96.50,96.50,1
20260805,0453,95.75,95.75,95.75,95.75,1
20260805,0457,95.75,97.00,95.75,97.00,26
20260805,0458,98.50,98.50,98.25,98.50,13
20260805,0459,98.50,98.50,98.50,98.50,4
20260805,0500,98.75,99.25,98.75,99.25,7
20260805,0501,98.25,98.25,98.25,98.25,10
20260805,0510,96.50,96.50,96.25,96.25,2
20260805,0512,95.50,95.50,95.50,95.50,2
20260805,0514,96.00,96.00,96.00,96.00,2
20260805,0516,96.75,96.75,96.75,96.75,2
20260805,0517,96.25,96.25,96.25,96.25,2
20260805,0518,96.75,96.75,96.75,96.75,1
20260805,0524,97.25,97.25,97.25,97.25,1
20260805,0525,97.50,97.50,97.00,97.00,16
20260805,0526,97.25,97.25,97.25,97.25,1
20260805,0527,97.00,97.00,97.00,97.00,1
20260805,0529,97.00,97.00,97.00,97.00,1
20260805,0531,98.25,98.25,98.25,98.25,4
20260805,0532,98.50,99.25,98.50,99.25,4
20260805,0534,99.25,99.25,99.25,99.25,15
20260805,0536,98.25,98.25,98.25,98.25,2
20260805,0537,97.25,97.25,97.25,97.25,1
20260805,0539,97.25,97.25,97.25,97.25,1
20260805,0541,97.25,97.75,97.25,97.75,5
20260805,0542,98.00,98.25,98.00,98.25,2
20260805,0545,99.00,99.00,99.00,99.00,1
20260805,0547,98.50,99.00,98.50,99.00,3
20260805,0548,99.25,99.25,99.25,99.25,7
20260805,0549,100.00,100.00,100.00,100.00,5
20260805,0551,100.75,100.75,100.75,100.75,1
20260805,0552,100.75,100.75,100.75,100.75,21
20260805,0553,101.00,101.00,101.00,101.00,6
20260805,0554,101.00,101.00,101.00,101.00,102
20260805,0555,101.00,101.00,99.75,99.75,18
20260805,0556,101.00,101.00,101.00,101.00,5
20260805,0558,99.75,99.75,99.75,99.75,4
20260805,0602,99.00,99.00,99.00,99.00,1
20260805,0606,97.00,97.00,97.00,97.00,2
20260805,0610,96.25,96.25,95.75,96.25,13
20260805,0611,97.00,97.00,97.00,97.00,4
20260805,0612,96.75,97.00,96.50,96.50,35
20260805,0613,96.00,96.00,95.75,95.75,11
20260805,0618,96.00,96.00,95.25,95.25,6
20260805,0619,94.75,94.75,93.00,93.00,4
20260805,0620,92.75,92.75,92.75,92.75,1
20260805,0623,91.25,91.25,90.75,90.75,3
20260805,0625,91.00,91.00,91.00,91.00,1
20260805,0627,91.25,91.75,91.25,91.75,23
20260805,0629,93.00,93.00,93.00,93.00,2
20260805,0632,93.00,93.00,92.50,92.50,8
20260805,0633,91.75,91.75,91.75,91.75,2
20260805,0634,91.75,91.75,91.75,91.75,3
20260805,0635,92.25,92.25,92.25,92.25,4
20260805,0637,91.75,91.75,89.50,89.50,11
20260805,0640,89.75,89.75,89.75,89.75,2
20260805,0641,89.50,89.50,89.50,89.50,4
20260805,0642,88.25,88.25,88.25,88.25,3
20260805,0648,90.75,90.75,90.75,90.75,1
20260805,0650,90.50,90.50,90.50,90.50,2
20260805,0651,90.00,90.00,90.00,90.00,2
20260805,0652,89.50,89.75,89.50,89.75,5
20260805,0655,89.25,89.50,89.25,89.50,3
20260805,0656,88.75,89.00,88.75,89.00,3
20260805,0657,89.25,89.25,89.25,89.25,1
20260805,0658,89.00,89.00,89.00,89.00,1
20260805,0700,89.00,89.00,88.50,89.00,3
20260805,0702,90.00,90.25,89.75,90.00,5
20260805,0703,90.00,90.00,90.00,90.00,1
20260805,0706,89.00,89.00,88.50,88.50,2
20260805,0708,88.75,88.75,88.75,88.75,1
20260805,0716,90.50,90.50,90.50,90.50,6
20260805,0717,90.00,90.00,89.75,89.75,6
20260805,0719,91.00,91.00,91.00,91.00,1
20260805,0723,90.00,90.00,89.75,89.75,8
20260805,0724,89.75,89.75,89.00,89.00,4
20260805,0725,89.25,89.25,89.25,89.25,3
20260805,0726,89.50,90.00,89.50,90.00,12
20260805,0727,89.75,90.50,89.75,90.50,4
20260805,0728,90.50,90.50,90.50,90.50,2
20260805,0733,87.25,87.25,85.00,85.00,16
20260805,0735,86.00,86.00,86.00,86.00,3
20260805,0736,86.00,86.00,84.50,84.50,2
20260805,0737,84.50,84.50,84.50,84.50,3
20260805,0738,85.50,85.50,85.50,85.50,4
20260805,0740,85.75,85.75,85.25,85.25,17
20260805,0741,85.25,85.25,85.00,85.00,7
20260805,0745,84.25,84.25,84.25,84.25,1
20260805,0746,84.50,84.50,84.50,84.50,1
20260805,0748,84.50,84.50,84.25,84.25,5
20260805,0749,85.25,87.25,85.25,87.25,18
20260805,0752,87.75,87.75,87.75,87.75,6
20260805,0754,87.00,87.00,87.00,87.00,2
20260805,0755,87.00,87.75,87.00,87.50,17
20260805,0757,88.25,88.25,88.25,88.25,1
20260805,0759,87.75,87.75,87.75,87.75,3
20260805,0800,87.25,87.25,87.25,87.25,2
20260805,0801,86.75,87.00,86.75,86.75,4
20260805,0802,87.75,87.75,87.75,87.75,7
20260805,0803,88.00,88.00,88.00,88.00,3
20260805,0805,88.25,88.25,88.00,88.25,3
20260805,0808,86.25,86.50,86.25,86.50,4
20260805,0809,87.00,87.00,85.75,86.00,5
20260805,0812,86.75,87.00,86.75,86.75,4
20260805,0813,87.00,87.00,87.00,87.00,5
20260805,0814,87.00,87.00,86.75,86.75,3
20260805,0815,87.00,87.25,87.00,87.25,4
20260805,0816,87.25,88.00,87.25,87.75,13
20260805,0817,86.50,86.50,86.50,86.50,3
20260805,0818,87.50,88.50,87.50,88.50,4
20260805,0819,88.00,88.00,88.00,88.00,2
20260805,0820,88.25,88.25,88.00,88.00,3
20260805,0821,89.25,90.00,89.00,89.75,17
20260805,0822,90.25,90.25,90.25,90.25,2
20260805,0823,90.25,90.25,90.25,90.25,3
20260805,0824,90.50,90.50,90.00,90.00,6
20260805,0826,90.25,90.50,90.25,90.50,11
20260805,0829,89.75,89.75,89.75,89.75,3
20260805,0830,89.50,89.50,89.00,89.50,10
20260805,0831,90.00,90.25,90.00,90.25,7
20260805,0832,90.00,90.00,89.75,89.75,5
20260805,0833,89.50,90.00,89.50,89.75,10
20260805,0834,90.25,90.25,90.00,90.00,3
20260805,0835,90.25,92.00,90.25,91.75,27
20260805,0837,90.75,90.75,90.75,90.75,2
20260805,0838,92.00,92.25,92.00,92.25,5
20260805,0839,90.25,90.50,89.50,89.50,12
20260805,0840,90.00,90.75,88.75,90.75,22
20260805,0841,91.00,91.25,91.00,91.25,3
20260805,0844,92.00,92.00,92.00,92.00,1
20260805,0847,92.50,92.50,92.50,92.50,1
20260805,0848,93.00,93.75,93.00,93.75,3
20260805,0850,92.25,92.50,92.25,92.50,2
20260805,0851,93.75,94.75,93.75,94.75,7
20260805,0852,94.75,94.75,94.50,94.50,2
20260805,0853,93.50,93.50,93.50,93.50,3
20260805,0854,93.25,93.25,93.25,93.25,12
20260805,0855,94.50,95.25,94.50,95.25,11
20260805,0856,95.00,95.50,95.00,95.50,12
20260805,0857,95.00,95.25,94.75,94.75,31
20260805,0858,94.25,94.25,93.75,93.75,7
20260805,0859,95.00,95.25,95.00,95.25,4
20260805,0900,94.25,94.50,94.25,94.50,2
20260805,0901,95.50,95.75,95.25,95.25,7
20260805,0902,95.75,95.75,95.50,95.50,5
20260805,0903,93.50,93.75,93.00,93.25,6
20260805,0904,94.00,94.00,94.00,94.00,1
20260805,0905,94.25,94.75,93.50,93.50,10
20260805,0906,94.00,94.00,93.25,93.25,4
20260805,0907,93.75,93.75,93.75,93.75,2
20260805,0908,93.75,93.75,92.50,92.50,3
20260805,0909,94.00,94.00,94.00,94.00,1
20260805,0911,93.50,93.50,93.50,93.50,1
20260805,0912,94.25,94.25,93.50,93.50,21
20260805,0913,93.50,93.50,93.00,93.00,12
20260805,0914,93.25,93.25,92.75,92.75,6
20260805,0915,93.50,94.00,93.50,93.50,6
20260805,0916,93.50,93.75,93.00,93.75,13
20260805,0917,94.00,94.25,94.00,94.25,10
20260805,0918,94.25,94.25,94.25,94.25,2
20260805,0919,93.50,93.50,93.25,93.50,4
20260805,0920,94.25,94.50,94.25,94.50,4
20260805,0921,94.25,94.25,94.25,94.25,7
20260805,0922,94.25,94.25,94.00,94.00,2
20260805,0923,93.75,94.25,93.75,93.75,10
20260805,0924,93.75,94.50,93.50,94.50,8
20260805,0925,94.00,94.00,94.00,94.00,2
20260805,0926,94.00,94.25,93.75,94.00,9
20260805,0927,93.50,94.25,93.50,94.25,32
20260805,0928,94.75,95.25,94.75,95.25,24
20260805,0930,95.00,96.25,95.00,95.00,6
20260805,0931,94.25,94.25,94.25,94.25,2
20260805,0932,95.00,95.00,95.00,95.00,1
20260805,0934,99.00,100.00,99.00,99.75,3
20260805,0936,101.00,101.00,101.00,101.00,1
20260805,0937,100.25,100.25,100.25,100.25,1
20260805,0938,100.00,100.25,99.75,100.25,7
20260805,0939,100.00,100.00,100.00,100.00,3
20260805,0940,100.25,100.25,100.25,100.25,1
20260805,0941,99.75,99.75,99.75,99.75,2
20260805,0943,100.00,100.00,98.50,98.50,3
20260805,0944,98.25,98.25,98.00,98.00,19
20260805,0945,98.25,99.00,98.25,99.00,12
20260805,0946,99.00,99.75,98.75,99.75,13
20260805,0947,99.75,99.75,98.00,98.00,30
20260805,0948,98.50,99.00,98.50,99.00,3
20260805,0949,98.75,98.75,98.50,98.75,7
20260805,0950,98.50,99.00,98.50,99.00,8
20260805,0951,99.00,99.25,98.25,98.25,14
20260805,0952,98.75,99.00,98.50,98.50,7
20260805,0953,98.75,98.75,98.00,98.50,7
20260805,0954,98.75,99.75,98.25,98.25,17
20260805,0955,98.25,99.25,98.25,98.75,16
20260805,0956,99.00,99.00,98.50,98.75,4
20260805,0957,98.50,98.50,98.50,98.50,4
20260805,0958,98.75,99.25,98.75,99.00,12
20260805,0959,99.50,100.25,99.50,99.50,12
20260805,1000,99.00,99.00,97.25,97.25,26
20260805,1001,97.00,97.25,96.75,97.00,21
20260805,1002,97.00,97.25,97.00,97.25,9
20260805,1003,97.50,100.25,97.50,100.00,19
20260805,1004,100.25,100.25,99.75,99.75,14
20260805,1005,99.50,99.50,99.25,99.50,4
20260805,1006,100.00,100.75,100.00,100.50,45
20260805,1007,100.50,100.50,99.50,100.00,29
20260805,1008,100.00,100.75,100.00,100.75,7
20260805,1009,100.75,102.25,100.75,102.00,34
20260805,1010,102.00,103.50,102.00,103.25,5
20260805,1011,103.00,103.00,100.25,100.25,17
20260805,1012,100.50,101.50,100.50,101.50,10
20260805,1013,101.25,102.75,101.25,102.75,6
20260805,1014,102.75,103.50,102.75,103.50,7
20260805,1015,103.75,104.00,103.50,103.75,7
20260805,1016,103.75,104.00,103.50,103.50,17
20260805,1017,103.75,107.75,103.75,107.75,116
20260805,1018,107.75,107.75,105.75,105.75,11
20260805,1019,106.25,107.50,106.25,107.00,9
20260805,1020,107.00,107.75,107.00,107.00,12
20260805,1021,106.75,108.75,106.75,107.00,29
20260805,1022,107.25,107.25,103.25,103.25,17
20260805,1023,103.00,104.50,102.25,102.25,15
20260805,1024,102.50,102.50,101.00,101.00,10
20260805,1025,102.25,103.00,102.25,102.75,5
20260805,1026,103.00,104.50,103.00,103.75,9
20260805,1027,104.50,104.50,104.00,104.25,10
20260805,1028,103.50,104.25,102.75,103.25,40
20260805,1029,103.25,103.25,101.00,102.50,152
20260805,1030,102.50,102.75,100.50,100.50,42
20260805,1031,100.75,100.75,99.00,99.00,10
20260805,1032,98.50,98.75,98.50,98.50,3
20260805,1033,99.50,99.50,99.50,99.50,1
20260805,1034,100.00,100.75,100.00,100.75,4
20260805,1035,101.00,101.00,100.00,100.00,5
20260805,1037,100.50,100.50,100.50,100.50,1
20260805,1038,99.75,99.75,99.75,99.75,1
20260805,1039,101.00,101.00,101.00,101.00,3
20260805,1040,100.50,100.50,100.50,100.50,2
20260805,1042,101.00,101.00,100.75,100.75,2
20260805,1043,103.00,103.00,103.00,103.00,1
20260805,1047,105.00,105.00,105.00,105.00,1
20260805,1048,105.25,105.25,105.00,105.00,2
20260805,1049,104.50,104.50,104.25,104.25,8
20260805,1050,104.00,104.00,103.50,103.50,4
20260805,1051,103.25,103.75,102.50,103.75,10
20260805,1052,105.00,105.25,105.00,105.25,2
20260805,1053,105.50,105.50,105.50,105.50,1
20260805,1054,106.25,106.75,106.25,106.75,6
20260805,1058,106.25,106.25,105.50,105.50,4
20260805,1059,104.75,104.75,104.75,104.75,1
20260805,1102,106.50,106.50,106.50,106.50,8
20260805,1103,106.25,106.25,106.25,106.25,3
20260805,1104,106.25,106.25,105.50,105.50,6
20260805,1106,105.25,105.25,104.75,104.75,3
20260805,1108,104.75,104.75,104.50,104.50,2
20260805,1109,104.00,104.00,104.00,104.00,1
20260805,1110,104.25,104.25,104.25,104.25,3
20260805,1114,105.00,105.00,105.00,105.00,3
20260805,1117,104.50,104.75,104.50,104.75,4
20260805,1118,104.50,104.50,103.25,103.25,4
20260805,1120,102.50,102.50,102.50,102.50,1
20260805,1122,102.00,102.00,101.50,101.50,5
20260805,1123,101.25,101.25,101.00,101.00,4
20260805,1125,100.50,100.50,100.50,100.50,1
20260805,1126,100.50,100.50,100.50,100.50,1
20260805,1127,100.25,100.25,99.25,99.25,6
20260805,1128,98.75,98.75,98.75,98.75,4
20260805,1135,98.25,98.25,98.25,98.25,1
20260805,1136,98.00,98.00,98.00,98.00,1
20260805,1137,97.75,97.75,97.75,97.75,2
20260805,1138,97.00,97.00,97.00,97.00,3
20260805,1140,96.75,96.75,96.75,96.75,1
20260805,1141,96.75,96.75,96.75,96.75,1
20260805,1142,96.75,96.75,96.50,96.50,3
20260805,1144,96.25,96.25,96.25,96.25,3
20260805,1145,95.75,95.75,95.75,95.75,8
20260805,1148,93.00,93.25,93.00,93.25,2
20260805,1151,92.75,92.75,92.00,92.00,3
20260805,1159,92.50,93.25,92.50,93.25,3
20260805,1200,94.25,94.25,94.25,94.25,1
20260805,1201,95.50,95.50,95.50,95.50,1
20260805,1202,95.75,96.50,95.75,96.50,4
20260805,1203,97.00,97.00,97.00,97.00,2
20260805,1204,96.50,96.50,96.50,96.50,2
20260805,1209,95.00,95.00,95.00,95.00,1
20260805,1210,93.75,93.75,93.25,93.25,5
20260805,1213,93.50,93.50,93.50,93.50,1
20260805,1215,93.00,93.00,93.00,93.00,2
20260805,1218,93.25,93.25,93.25,93.25,1
20260805,1219,93.75,94.25,93.75,94.25,2
20260805,1229,94.25,94.25,94.00,94.00,3
20260805,1238,93.50,93.50,93.00,93.00,3
20260805,1303,97.50,97.50,97.50,97.50,3
20260805,1319,97.25,97.25,97.25,97.25,1
20260805,1320,97.00,97.00,96.00,96.00,3
20260805,1321,96.25,96.25,96.25,96.25,1
20260805,1328,97.25,97.25,97.25,97.25,3
20260805,1337,95.00,95.00,95.00,95.00,1
20260805,1339,94.75,94.75,94.75,94.75,1
20260805,1343,94.50,94.50,94.50,94.50,1
20260805,1345,94.25,94.25,94.25,94.25,1
20260805,1346,94.00,94.00,94.00,94.00,1
20260805,1407,93.75,93.75,93.75,93.75,1
20260805,1408,93.50,93.50,93.50,93.50,1
20260805,1418,94.00,94.00,94.00,94.00,1
20260805,1424,93.50,93.50,93.50,93.50,3
20260805,1425,93.75,93.75,93.50,93.50,2
20260805,1429,93.75,93.75,93.75,93.75,2
20260805,1433,93.75,93.75,93.75,93.75,2
20260805,1436,93.75,93.75,93.75,93.75,1
20260805,1438,94.00,94.00,94.00,94.00,1
20260805,1439,94.00,94.00,94.00,94.00,1
20260805,1446,94.00,94.00,94.00,94.00,1
20260805,1500,93.50,93.50,93.25,93.25,2
20260805,1501,92.75,92.75,92.75,92.75,1
20260805,1508,93.50,93.50,93.50,93.50,2
20260805,1517,94.25,94.25,94.25,94.25,2
20260805,1550,95.00,95.00,95.00,95.00,1
20260805,1559,95.00,95.00,95.00,95.00,1
20260805,1921,93.75,93.75,93.75,93.75,3
20260805,2228,93.25,93.25,93.25,93.25,1
20260805,2234,92.25,92.25,92.25,92.25,1
20260805,2240,94.00,94.00,93.75,93.75,3
20260805,2241,93.50,93.50,93.50,93.50,1
20260805,2304,93.00,93.00,92.75,92.75,2
20260805,2305,92.50,92.50,92.50,92.50,1
20260805,2312,93.00,93.00,93.00,93.00,1
20260806,0015,92.75,92.75,92.75,92.75,1
20260806,0104,92.75,92.75,92.75,92.75,1
20260806,0105,93.00,93.00,93.00,93.00,1
20260806,0108,93.25,95.25,93.25,95.25,13
20260806,0111,95.50,95.50,95.50,95.50,1
20260806,0115,97.75,97.75,97.50,97.50,4
20260806,0120,97.25,97.25,97.25,97.25,1
20260806,0123,97.50,97.50,97.25,97.25,2
20260806,0124,97.00,97.00,97.00,97.00,1
20260806,0125,98.00,98.00,98.00,98.00,1
20260806,0131,98.75,98.75,98.75,98.75,2
20260806,0132,99.00,99.00,99.00,99.00,1
20260806,0133,100.00,100.50,100.00,100.50,3
20260806,0134,100.50,100.50,100.50,100.50,1
20260806,0136,100.25,100.25,100.25,100.25,2
20260806,0140,99.00,99.25,99.00,99.25,6
20260806,0141,99.50,99.50,99.50,99.50,1
20260806,0143,99.50,99.50,99.50,99.50,1
20260806,0159,99.75,99.75,98.75,98.75,4
20260806,0202,99.00,99.00,99.00,99.00,1
20260806,0215,99.00,99.00,99.00,99.00,1
20260806,0223,96.25,96.50,96.25,96.50,3
20260806,0224,96.25,96.25,95.75,95.75,7
20260806,0227,96.00,96.00,96.00,96.00,1
20260806,0228,97.50,97.50,97.50,97.50,1
20260806,0239,97.50,97.50,97.25,97.50,7
20260806,0250,97.50,97.50,97.50,97.50,1
20260806,0252,97.50,97.50,97.50,97.50,2
20260806,0254,97.75,97.75,97.75,97.75,1
20260806,0258,97.75,97.75,97.75,97.75,2
20260806,0259,97.75,97.75,97.75,97.75,2
20260806,0307,96.75,96.75,96.75,96.75,1
20260806,0318,96.75,97.25,96.75,97.25,4
20260806,0320,97.75,97.75,97.75,97.75,10
20260806,0321,97.50,97.50,97.50,97.50,2
20260806,0323,97.75,97.75,97.75,97.75,1
20260806,0325,98.50,98.50,97.50,97.50,6
20260806,0327,96.25,96.25,96.25,96.25,2
20260806,0329,96.75,96.75,96.00,96.50,3
20260806,0330,95.50,95.50,95.50,95.50,1
20260806,0339,95.75,95.75,95.75,95.75,1
20260806,0340,95.25,95.25,95.25,95.25,1
20260806,0347,93.50,93.50,93.50,93.50,1
20260806,0350,93.50,93.50,93.25,93.50,8
20260806,0351,93.50,93.50,93.50,93.50,4
20260806,0352,93.75,93.75,93.75,93.75,2
20260806,0356,94.00,94.00,94.00,94.00,1
20260806,0357,95.00,95.00,95.00,95.00,112
20260806,0358,95.00,95.00,95.00,95.00,4
20260806,0359,95.00,95.50,95.00,95.50,31
20260806,0402,97.00,97.00,97.00,97.00,2
20260806,0403,97.50,97.50,97.50,97.50,9
20260806,0404,97.50,98.00,97.50,98.00,3
20260806,0412,98.50,98.50,98.50,98.50,1
20260806,0414,97.50,97.50,97.25,97.50,3
20260806,0416,98.25,98.25,98.25,98.25,1
20260806,0417,98.50,98.50,98.50,98.50,1
20260806,0423,96.50,96.50,96.50,96.50,1
20260806,0425,96.50,96.50,96.50,96.50,1
20260806,0427,96.50,96.50,96.50,96.50,2
20260806,0428,96.25,96.25,96.25,96.25,5
20260806,0430,96.25,96.25,96.25,96.25,1
20260806,0431,96.25,96.25,96.25,96.25,3
20260806,0433,96.50,96.50,96.50,96.50,6
20260806,0435,96.50,96.50,96.50,96.50,4
20260806,0437,96.50,96.50,96.50,96.50,3
20260806,0439,96.50,96.50,96.50,96.50,1
20260806,0441,96.00,96.50,96.00,96.50,5
20260806,0444,96.50,96.75,96.50,96.75,4
20260806,0445,96.75,97.00,96.75,97.00,3
20260806,0446,97.00,97.00,97.00,97.00,2
20260806,0447,97.00,97.00,97.00,97.00,5
20260806,0452,97.00,97.00,97.00,97.00,3
20260806,0459,96.50,96.50,96.50,96.50,1
20260806,0500,96.25,96.50,96.25,96.50,6
20260806,0502,96.50,96.50,96.50,96.50,1
20260806,0504,96.25,96.25,96.25,96.25,13
20260806,0506,97.00,97.00,97.00,97.00,2
20260806,0507,97.00,97.00,97.00,97.00,1
20260806,0508,97.25,97.25,97.00,97.00,2
20260806,0509,96.75,96.75,96.75,96.75,1
20260806,0511,97.00,97.00,97.00,97.00,3
20260806,0512,97.00,97.25,97.00,97.25,2
20260806,0513,97.25,97.25,97.25,97.25,1
20260806,0515,97.25,97.50,97.25,97.50,2
20260806,0516,97.25,97.25,97.25,97.25,2
20260806,0521,97.25,98.25,97.25,98.25,152
20260806,0522,99.00,100.25,99.00,100.25,5
20260806,0523,100.50,100.50,100.50,100.50,2
20260806,0525,99.50,99.50,99.50,99.50,1
20260806,0528,99.25,99.25,99.25,99.25,1
20260806,0531,100.00,100.00,100.00,100.00,1
20260806,0536,101.00,101.00,101.00,101.00,1
20260806,0540,101.00,101.00,101.00,101.00,1
20260806,0541,100.50,100.75,100.50,100.75,2
20260806,0542,101.75,102.75,101.75,102.25,5
20260806,0543,102.25,102.25,102.00,102.00,3
20260806,0545,104.25,105.00,104.25,105.00,24
20260806,0547,104.25,104.25,104.25,104.25,2
20260806,0555,103.25,103.25,102.50,102.50,3
20260806,0557,101.75,101.75,101.50,101.50,2
20260806,0558,101.75,101.75,101.50,101.50,11
20260806,0559,101.00,101.00,101.00,101.00,30
20260806,0600,101.25,101.25,101.25,101.25,1
20260806,0602,102.00,102.25,102.00,102.00,7
20260806,0604,102.25,102.25,102.25,102.25,1
20260806,0606,103.00,103.50,103.00,103.50,6
20260806,0608,103.25,103.25,103.25,103.25,2
20260806,0609,103.00,103.00,103.00,103.00,1
20260806,0610,103.75,103.75,103.75,103.75,1
20260806,0611,103.25,103.25,103.25,103.25,13
20260806,0612,103.25,103.25,103.25,103.25,1
20260806,0613,103.25,103.50,103.25,103.50,6
20260806,0619,103.50,103.50,103.50,103.50,6
20260806,0621,103.50,103.50,103.25,103.25,3
20260806,0624,103.25,103.25,103.25,103.25,1
20260806,0625,103.00,103.00,103.00,103.00,1
20260806,0629,103.25,103.25,103.25,103.25,2
20260806,0630,103.50,103.50,103.50,103.50,1
20260806,0632,104.00,104.25,104.00,104.25,3
20260806,0633,104.00,104.00,104.00,104.00,3
20260806,0634,104.25,104.25,104.25,104.25,2
20260806,0635,104.00,104.00,104.00,104.00,1
20260806,0636,104.00,104.00,104.00,104.00,1
20260806,0637,104.00,104.75,104.00,104.25,12
20260806,0638,104.00,104.00,103.75,103.75,3
20260806,0639,104.00,104.00,104.00,104.00,1
20260806,0640,104.00,104.00,104.00,104.00,1
20260806,0642,103.75,104.00,103.75,104.00,2
20260806,0643,103.75,103.75,103.50,103.50,3
20260806,0644,103.50,103.50,103.50,103.50,1
20260806,0645,103.75,103.75,103.50,103.50,3
20260806,0648,103.25,103.50,103.25,103.50,6
20260806,0649,103.50,103.50,103.50,103.50,1
20260806,0650,103.75,103.75,103.75,103.75,2
20260806,0652,103.75,103.75,103.75,103.75,3
20260806,0654,104.50,104.50,104.50,104.50,10
20260806,0655,104.75,104.75,104.25,104.25,2
20260806,0656,103.50,103.50,103.00,103.00,8
20260806,0657,103.00,103.25,103.00,103.25,3
20260806,0658,103.25,103.25,103.25,103.25,3
20260806,0700,103.75,104.00,103.75,104.00,3
20260806,0701,104.00,104.00,104.00,104.00,2
20260806,0702,104.00,104.00,104.00,104.00,3
20260806,0703,104.25,104.25,104.00,104.00,2
20260806,0704,103.75,104.25,103.75,104.25,5
20260806,0705,103.75,103.75,103.75,103.75,1
20260806,0706,104.00,104.00,104.00,104.00,2
20260806,0707,103.75,103.75,103.75,103.75,1
20260806,0708,103.50,104.25,103.25,104.25,8
20260806,0709,103.75,103.75,103.75,103.75,1
20260806,0710,104.00,104.00,104.00,104.00,1
20260806,0712,104.25,104.25,104.25,104.25,4
20260806,0714,103.25,103.25,103.00,103.25,13
20260806,0716,103.75,103.75,103.75,103.75,1
20260806,0721,104.00,104.25,104.00,104.00,9
20260806,0724,104.50,104.50,104.50,104.50,1
20260806,0727,104.25,104.25,104.25,104.25,2
20260806,0728,104.50,104.75,104.50,104.75,11
20260806,0729,104.50,104.50,104.50,104.50,1
20260806,0730,104.50,104.50,104.50,104.50,2
20260806,0731,104.50,104.50,104.25,104.25,2
20260806,0732,104.25,105.50,104.25,105.50,15
20260806,0736,104.75,104.75,104.75,104.75,1
20260806,0737,104.75,105.00,104.75,105.00,5
20260806,0739,105.50,105.50,105.50,105.50,3
20260806,0741,105.50,105.50,105.50,105.50,2
20260806,0743,106.25,106.25,106.25,106.25,2
20260806,0745,106.50,106.50,106.50,106.50,1
20260806,0749,106.50,106.50,106.50,106.50,4
20260806,0751,106.50,106.50,106.50,106.50,1
20260806,0753,106.75,106.75,106.75,106.75,2
20260806,0754,106.75,107.00,106.75,107.00,2
20260806,0755,106.75,106.75,106.75,106.75,1
20260806,0756,106.75,106.75,106.75,106.75,4
20260806,0757,106.75,107.00,106.75,107.00,2
20260806,0758,107.00,107.25,107.00,107.25,4
20260806,0759,106.75,106.75,105.50,105.50,9
20260806,0800,105.50,106.25,105.25,106.25,8
20260806,0802,106.50,106.50,106.25,106.25,14
20260806,0803,106.25,106.25,106.25,106.25,3
20260806,0804,106.00,106.00,104.00,104.50,18
20260806,0806,103.75,103.75,103.75,103.75,2
20260806,0808,104.00,104.00,103.50,103.50,2
20260806,0809,103.25,103.25,103.00,103.25,7
20260806,0810,103.25,103.25,103.25,103.25,2
20260806,0811,103.00,103.00,103.00,103.00,1
20260806,0812,103.00,103.00,102.50,102.75,5
20260806,0813,102.75,102.75,100.75,100.75,13
20260806,0814,101.25,101.25,100.75,101.00,3
20260806,0818,100.50,100.50,100.50,100.50,4
20260806,0822,100.00,100.00,100.00,100.00,1
20260806,0827,101.25,101.25,99.50,99.50,12
20260806,0828,99.00,99.00,99.00,99.00,1
20260806,0829,98.75,98.75,98.75,98.75,1
20260806,0830,99.00,99.00,99.00,99.00,1
20260806,0832,98.50,98.50,98.50,98.50,5
20260806,0833,98.25,98.50,98.25,98.50,3
20260806,0837,99.50,99.50,99.50,99.50,2
20260806,0838,99.75,100.50,99.75,100.50,2
20260806,0839,101.00,101.00,101.00,101.00,1
20260806,0840,100.50,100.75,100.25,100.75,4
20260806,0841,101.00,101.00,100.75,100.75,5
20260806,0842,100.75,101.00,100.75,100.75,5
20260806,0843,101.00,101.00,99.50,99.50,15
20260806,0845,99.75,99.75,99.75,99.75,1
20260806,0846,100.00,100.00,100.00,100.00,1
20260806,0847,100.00,100.00,100.00,100.00,2
20260806,0848,99.50,99.50,99.50,99.50,2
20260806,0849,99.75,99.75,99.25,99.25,9
20260806,0851,100.75,100.75,100.75,100.75,1
20260806,0852,100.25,100.25,100.25,100.25,1
20260806,0855,100.50,100.50,100.50,100.50,1
20260806,0856,100.75,100.75,100.75,100.75,1
20260806,0858,100.50,100.75,100.50,100.75,2
20260806,0859,101.00,101.25,101.00,101.25,2
20260806,0900,101.25,101.25,101.25,101.25,2
20260806,0901,101.00,101.00,101.00,101.00,2
20260806,0902,100.75,100.75,100.75,100.75,4
20260806,0903,101.00,101.00,101.00,101.00,1
20260806,0904,101.75,101.75,101.50,101.50,2
20260806,0905,102.00,102.00,102.00,102.00,6
20260806,0906,102.25,102.25,102.25,102.25,1
20260806,0907,102.50,102.75,102.50,102.75,2
20260806,0908,103.75,103.75,103.75,103.75,1
20260806,0909,103.50,103.75,103.50,103.75,6
20260806,0910,103.50,103.50,103.25,103.25,8
20260806,0911,103.00,103.25,103.00,103.25,3
20260806,0913,102.75,102.75,102.75,102.75,2
20260806,0914,102.75,102.75,102.75,102.75,2
20260806,0915,102.75,103.00,102.75,103.00,6
20260806,0916,102.75,102.75,102.75,102.75,1
20260806,0918,102.75,102.75,102.50,102.50,5
20260806,0919,102.50,102.75,102.25,102.25,7
20260806,0920,102.25,102.25,101.25,101.25,4
20260806,0921,101.50,101.50,100.75,101.00,12
20260806,0928,102.25,102.25,102.25,102.25,10
20260806,0929,102.25,102.25,102.25,102.25,1
20260806,0930,102.25,102.50,102.00,102.00,4
20260806,0931,102.25,102.25,102.25,102.25,1
20260806,0932,102.25,102.25,102.25,102.25,1
20260806,0933,102.00,102.00,102.00,102.00,2
20260806,0935,102.50,102.75,102.50,102.75,2
20260806,0938,102.50,102.50,102.50,102.50,2
20260806,0939,102.25,102.25,102.25,102.25,3
20260806,0940,102.25,102.25,102.00,102.00,14
20260806,0941,102.00,102.75,102.00,102.75,9
20260806,0942,102.75,102.75,102.75,102.75,1
20260806,0943,103.00,103.00,102.75,102.75,5
20260806,0944,102.50,102.50,102.50,102.50,2
20260806,0945,102.50,102.50,102.50,102.50,1
20260806,0946,103.00,104.00,103.00,104.00,7
20260806,0947,104.00,104.00,103.25,103.50,11
20260806,0948,103.50,103.50,103.50,103.50,2
20260806,0950,103.25,103.50,103.25,103.50,2
20260806,0951,103.50,103.50,103.00,103.00,3
20260806,0952,103.00,103.00,103.00,103.00,1
20260806,0953,102.75,102.75,102.50,102.50,3
20260806,0955,103.25,103.25,103.00,103.00,4
20260806,0956,103.00,103.00,102.75,103.00,5
20260806,1000,102.75,103.00,102.75,103.00,5
20260806,1001,103.00,103.00,103.00,103.00,1
20260806,1002,103.00,103.00,102.75,102.75,4
20260806,1003,102.75,102.75,102.50,102.50,3
20260806,1004,102.75,102.75,102.00,102.00,15
20260806,1005,101.75,101.75,101.75,101.75,3
20260806,1006,101.50,101.50,101.00,101.00,3
20260806,1007,101.00,101.00,100.75,101.00,4
20260806,1008,101.00,101.25,101.00,101.25,2
20260806,1010,101.75,102.75,101.75,102.75,6
20260806,1011,102.75,103.25,102.75,103.00,8
20260806,1012,103.00,103.00,102.75,102.75,9
20260806,1013,102.75,102.75,102.75,102.75,1
20260806,1014,102.75,103.00,102.75,103.00,6
20260806,1015,103.25,103.25,103.00,103.00,8
20260806,1016,103.25,103.25,103.25,103.25,2
20260806,1017,103.25,104.00,103.25,104.00,7
20260806,1018,104.75,105.00,104.00,104.75,10
20260806,1019,105.00,105.00,105.00,105.00,1
20260806,1020,104.75,104.75,104.75,104.75,2
20260806,1021,104.75,104.75,104.25,104.25,5
20260806,1022,103.75,103.75,103.75,103.75,6
20260806,1023,103.50,103.50,103.25,103.25,2
20260806,1024,103.50,103.50,103.50,103.50,4
20260806,1025,103.25,103.25,103.00,103.00,3
20260806,1026,102.50,102.50,100.75,100.75,19
20260806,1027,100.75,102.00,100.75,102.00,14
20260806,1028,101.75,102.75,101.25,102.75,53
20260806,1029,102.50,102.50,101.00,102.00,74
20260806,1030,102.00,102.00,100.25,100.50,10
20260806,1031,100.50,100.75,100.25,100.25,23
20260806,1032,100.75,100.75,100.00,100.00,14
20260806,1033,100.25,100.50,100.25,100.50,18
20260806,1034,101.00,101.00,101.00,101.00,5
20260806,1035,101.00,101.75,101.00,101.75,2
20260806,1040,100.75,100.75,100.50,100.50,2
20260806,1041,100.25,100.25,100.25,100.25,1
20260806,1044,100.50,101.00,100.50,101.00,3
20260806,1045,101.25,101.75,101.25,101.75,11
20260806,1046,102.00,102.00,102.00,102.00,2
20260806,1047,101.75,101.75,101.75,101.75,2
20260806,1050,101.50,101.50,101.25,101.25,3
20260806,1051,101.25,101.25,101.25,101.25,2
20260806,1052,101.50,102.00,101.50,102.00,8
20260806,1053,102.00,103.00,102.00,103.00,14
20260806,1054,102.75,102.75,102.75,102.75,2
20260806,1055,103.50,103.75,103.50,103.50,21
20260806,1056,103.50,104.00,103.50,104.00,55
20260806,1057,103.75,103.75,102.75,102.75,4
20260806,1058,103.00,103.00,103.00,103.00,2
20260806,1059,103.50,104.75,103.00,104.75,21
20260806,1100,104.75,104.75,104.75,104.75,1
20260806,1101,104.75,105.75,104.75,105.75,4
20260806,1102,105.75,105.75,105.75,105.75,3
20260806,1104,106.00,106.00,105.00,105.25,11
20260806,1105,105.00,105.25,105.00,105.25,5
20260806,1106,105.25,106.00,105.25,106.00,35
20260806,1107,106.00,106.00,105.50,106.00,38
20260806,1108,105.75,106.00,105.50,105.50,24
20260806,1109,105.25,105.50,105.25,105.50,5
20260806,1110,105.50,105.50,105.50,105.50,1
20260806,1111,105.25,105.25,105.25,105.25,1
20260806,1112,105.00,105.00,105.00,105.00,3
20260806,1113,105.00,105.00,105.00,105.00,2
20260806,1114,105.00,105.00,105.00,105.00,1
20260806,1115,105.00,105.50,105.00,105.50,9
20260806,1116,105.50,105.50,105.50,105.50,1
20260806,1117,105.25,106.00,105.25,105.75,48
20260806,1118,106.00,106.00,105.75,106.00,17
20260806,1119,105.75,105.75,105.75,105.75,1
20260806,1120,105.25,105.50,105.25,105.50,5
20260806,1121,105.25,105.25,105.25,105.25,3
20260806,1122,105.25,105.50,105.25,105.50,2
20260806,1123,105.25,105.25,105.25,105.25,7
20260806,1124,105.25,105.50,105.25,105.50,3
20260806,1125,105.25,105.25,104.75,104.75,14
20260806,1126,104.50,104.50,103.75,103.75,4
20260806,1127,103.50,103.50,103.25,103.50,7
20260806,1128,103.50,103.75,103.50,103.75,4
20260806,1129,103.50,103.50,103.50,103.50,2
20260806,1130,103.75,103.75,103.75,103.75,1
20260806,1131,104.00,104.00,104.00,104.00,1
20260806,1134,104.00,104.50,104.00,104.50,7
20260806,1135,104.50,104.50,104.50,104.50,1
20260806,1136,104.75,105.00,104.75,105.00,6
20260806,1137,105.00,105.75,105.00,105.75,5
20260806,1138,105.50,105.50,105.25,105.25,6
20260806,1139,105.25,105.75,105.25,105.75,2
20260806,1140,106.00,106.00,105.75,105.75,6
20260806,1141,105.75,105.75,105.50,105.50,5
20260806,1142,105.25,105.25,105.00,105.00,6
20260806,1143,105.25,105.50,105.25,105.50,4
20260806,1144,105.50,106.00,105.50,106.00,5
20260806,1145,105.75,105.75,105.50,105.75,12
20260806,1146,106.00,106.00,106.00,106.00,11
20260806,1148,106.00,106.00,106.00,106.00,1
20260806,1149,105.50,105.50,105.50,105.50,1
20260806,1150,105.25,105.25,105.25,105.25,1
20260806,1151,105.25,105.25,105.25,105.25,1
20260806,1152,105.25,105.25,105.25,105.25,1
20260806,1156,104.75,104.75,104.75,104.75,2
20260806,1157,104.50,104.50,104.50,104.50,3
20260806,1200,104.75,104.75,104.75,104.75,1
20260806,1201,104.50,104.75,104.50,104.75,2
20260806,1206,104.75,104.75,104.75,104.75,1
20260806,1209,105.25,105.25,105.25,105.25,1
20260806,1212,105.50,105.50,105.50,105.50,2
20260806,1216,105.25,105.25,105.25,105.25,1
20260806,1218,105.50,105.50,105.50,105.50,2
20260806,1219,105.75,105.75,105.75,105.75,1
20260806,1222,105.50,105.50,105.50,105.50,1
20260806,1223,105.50,105.50,105.50,105.50,1
20260806,1224,105.75,105.75,105.75,105.75,1
20260806,1225,105.75,105.75,105.75,105.75,1
20260806,1226,105.75,105.75,105.75,105.75,3
20260806,1227,105.00,105.00,105.00,105.00,1
20260806,1228,104.75,104.75,104.75,104.75,1
20260806,1229,105.00,105.00,105.00,105.00,2
20260806,1230,105.00,105.00,105.00,105.00,1
20260806,1231,105.00,105.25,105.00,105.25,3
20260806,1232,105.25,105.75,105.25,105.75,4
20260806,1234,105.75,105.75,105.50,105.50,6
20260806,1235,105.25,105.25,105.00,105.00,2
20260806,1236,104.75,104.75,104.50,104.50,3
20260806,1237,104.50,104.50,104.50,104.50,1
20260806,1238,104.50,104.50,104.25,104.25,4
20260806,1242,103.75,103.75,103.25,103.25,8
20260806,1243,103.25,103.25,103.25,103.25,1
20260806,1253,103.75,103.75,103.75,103.75,2
20260806,1254,103.75,103.75,103.75,103.75,2
20260806,1255,103.50,103.50,103.50,103.50,2
20260806,1257,103.25,103.25,103.25,103.25,1
20260806,1258,103.25,103.25,103.25,103.25,1
20260806,1300,103.25,103.25,103.00,103.25,10
20260806,1301,103.50,103.50,103.50,103.50,1
20260806,1302,103.50,103.50,103.50,103.50,2
20260806,1304,103.00,103.00,103.00,103.00,1
20260806,1306,103.25,103.25,103.25,103.25,2
20260806,1310,102.75,102.75,102.75,102.75,1
20260806,1313,102.50,102.75,102.50,102.75,4
20260806,1314,102.75,102.75,102.75,102.75,1
20260806,1315,103.00,103.00,103.00,103.00,2
20260806,1316,103.25,103.25,103.25,103.25,2
20260806,1319,102.75,102.75,102.75,102.75,3
20260806,1321,102.50,102.50,102.25,102.25,3
20260806,1322,102.50,102.50,102.50,102.50,1
20260806,1324,102.25,102.25,102.25,102.25,2
20260806,1325,102.25,102.25,102.25,102.25,1
20260806,1327,102.25,102.25,102.25,102.25,1
20260806,1328,102.75,102.75,102.75,102.75,2
20260806,1329,103.25,103.50,103.00,103.50,11
20260806,1330,103.50,103.50,103.50,103.50,1
20260806,1331,103.25,103.25,103.00,103.00,2
20260806,1333,102.50,102.50,102.25,102.25,3
20260806,1334,102.25,102.25,102.25,102.25,4
20260806,1335,102.50,102.50,102.50,102.50,1
20260806,1338,102.75,102.75,102.75,102.75,2
20260806,1339,103.25,103.25,103.25,103.25,1
20260806,1345,103.00,103.00,102.75,102.75,3
20260806,1347,102.75,102.75,102.75,102.75,5
20260806,1348,102.50,102.50,102.50,102.50,3
20260806,1354,102.50,102.50,102.50,102.50,1
20260806,1355,102.75,102.75,102.75,102.75,1
20260806,1402,103.50,103.50,103.50,103.50,2
20260806,1408,103.75,103.75,103.75,103.75,1
20260806,1410,103.75,103.75,103.75,103.75,1
20260806,1416,103.75,103.75,103.75,103.75,1
20260806,1424,104.00,104.00,104.00,104.00,1
20260806,1425,104.25,104.25,104.25,104.25,1
20260806,1426,104.50,105.00,104.50,105.00,6
20260806,1427,105.00,105.00,104.75,104.75,3
20260806,1429,105.25,105.25,105.25,105.25,3
20260806,1430,105.00,105.25,105.00,105.25,2
20260806,1431,105.00,105.25,105.00,105.25,2
20260806,1432,105.00,105.25,104.75,104.75,3
20260806,1435,104.50,104.50,104.50,104.50,2
20260806,1442,104.25,104.25,104.25,104.25,2
20260806,1453,104.00,104.25,103.75,103.75,4
20260806,1456,103.50,103.50,103.50,103.50,1
20260806,1521,104.00,104.00,103.75,103.75,8
20260806,1522,104.00,104.00,104.00,104.00,2
20260806,1523,104.00,104.50,104.00,104.00,8
20260806,1525,104.00,104.50,104.00,104.50,9
20260806,1526,104.50,105.50,104.50,105.50,11
20260806,1527,105.50,105.50,105.50,105.50,1
20260806,1528,105.50,105.75,105.50,105.75,2
20260806,1529,105.75,105.75,105.75,105.75,2
20260806,1530,105.50,105.50,105.50,105.50,1
20260806,1532,105.25,105.25,105.25,105.25,1
20260806,1542,105.00,105.00,105.00,105.00,1
20260806,1551,105.00,105.00,105.00,105.00,1
20260806,1940,106.00,106.00,106.00,106.00,1
20260806,1942,105.50,105.50,105.50,105.50,1
20260806,2000,104.75,104.75,104.25,104.50,5
20260806,2025,104.75,104.75,104.75,104.75,2
20260806,2041,105.50,105.50,105.50,105.50,1
20260806,2049,105.25,105.25,105.25,105.25,1
20260806,2051,105.25,105.25,105.25,105.25,1
20260806,2055,105.00,105.00,105.00,105.00,1
20260806,2122,105.75,105.75,105.75,105.75,1
20260806,2125,104.50,104.75,104.50,104.50,4
20260806,2146,104.25,104.25,104.25,104.25,2
20260806,2259,101.25,101.25,101.25,101.25,2
20260806,2328,105.00,105.00,105.00,105.00,1
20260806,2329,105.25,106.75,105.25,106.00,15