Date,Time,Open,High,Low,Close,Volume
20260623,2024,586.75,586.75,586.75,586.75,1
20260623,2029,587.00,587.25,587.00,587.25,13
20260623,2030,587.25,587.25,587.25,587.25,1
20260623,2031,587.50,587.75,587.50,587.75,8
20260623,2037,587.25,587.25,587.00,587.00,21
20260623,2059,586.75,586.75,586.75,586.75,1
20260623,2106,587.00,587.00,586.75,586.75,2
20260623,2110,587.00,587.00,587.00,587.00,4
20260623,2118,587.00,587.00,587.00,587.00,1
20260623,2130,586.25,586.25,586.25,586.25,1
20260623,2142,586.25,586.25,586.25,586.25,7
20260623,2144,586.00,586.00,586.00,586.00,1
20260623,2154,585.25,585.25,585.25,585.25,6
20260623,2156,585.25,585.25,585.25,585.25,1
20260623,2157,585.00,585.00,584.50,584.50,26
20260623,2158,584.75,584.75,584.50,584.50,5
20260623,2159,584.50,584.50,584.50,584.50,1
20260623,2201,584.25,584.25,584.25,584.25,1
20260623,2207,584.50,584.50,584.50,584.50,1
20260623,2211,584.75,584.75,584.75,584.75,1
20260623,2212,584.75,584.75,584.75,584.75,1
20260623,2215,585.00,585.00,585.00,585.00,1
20260623,2218,584.75,584.75,584.75,584.75,4
20260623,2228,584.75,584.75,584.75,584.75,1
20260623,2232,584.75,584.75,584.75,584.75,1
20260623,2246,584.50,584.50,584.50,584.50,1
20260623,2248,584.75,585.00,584.75,585.00,8
20260623,2253,585.00,585.00,584.75,584.75,2
20260623,2258,585.00,585.00,585.00,585.00,1
20260623,2300,585.00,585.00,585.00,585.00,1
20260623,2305,585.00,585.00,585.00,585.00,1
20260623,2314,585.00,585.00,585.00,585.00,1
20260623,2323,584.75,584.75,584.75,584.75,1
20260623,2325,584.50,584.50,584.50,584.50,1
20260623,2329,584.50,584.50,584.50,584.50,1
20260623,2337,584.25,584.25,584.25,584.25,1
20260623,2343,584.00,584.00,584.00,584.00,3
20260623,2344,584.25,584.50,584.25,584.50,2
20260623,2345,584.25,584.25,584.25,584.25,1
20260623,2346,584.00,584.00,584.00,584.00,1
20260623,2354,583.75,583.75,583.25,583.50,15
20260623,2355,583.75,583.75,583.25,583.25,8
20260623,2357,583.50,583.50,583.50,583.50,1
20260623,2359,583.75,583.75,583.75,583.75,2
20260624,0003,584.25,584.25,584.25,584.25,1
20260624,0005,584.50,584.50,584.50,584.50,9
20260624,0010,584.50,584.50,584.50,584.50,1
20260624,0015,584.50,584.50,584.25,584.25,7
20260624,0017,584.50,584.50,584.50,584.50,1
20260624,0031,584.50,584.50,584.50,584.50,3
20260624,0033,585.00,585.25,585.00,585.25,2
20260624,0034,585.25,585.25,585.25,585.25,1
20260624,0036,585.25,585.25,585.00,585.00,6
20260624,0039,585.50,585.50,585.50,585.50,1
20260624,0042,585.00,585.00,585.00,585.00,2
20260624,0044,585.00,585.00,585.00,585.00,2
20260624,0046,585.50,585.50,585.50,585.50,2
20260624,0053,584.75,584.75,584.75,584.75,1
20260624,0058,584.75,584.75,584.75,584.75,1
20260624,0100,585.00,585.00,585.00,585.00,2
20260624,0103,586.25,586.25,586.25,586.25,17
20260624,0104,586.50,586.50,586.50,586.50,10
20260624,0105,586.25,586.25,586.25,586.25,5
20260624,0112,586.50,586.50,586.50,586.50,1
20260624,0117,586.00,586.00,586.00,586.00,2
20260624,0119,586.50,586.50,586.50,586.50,1
20260624,0126,586.25,586.25,586.25,586.25,2
20260624,0129,586.00,586.00,585.75,585.75,12
20260624,0134,585.75,585.75,585.75,585.75,2
20260624,0135,586.00,586.00,586.00,586.00,5
20260624,0136,586.25,586.25,586.25,586.25,1
20260624,0139,586.00,586.00,586.00,586.00,3
20260624,0140,586.00,586.00,586.00,586.00,1
20260624,0159,587.00,587.00,587.00,587.00,9
20260624,0200,587.00,587.00,587.00,587.00,1
20260624,0204,587.75,588.50,587.75,588.25,107
20260624,0205,588.25,588.25,587.75,587.75,8
20260624,0206,587.50,587.50,587.50,587.50,3
20260624,0207,587.50,587.50,587.50,587.50,1
20260624,0208,587.25,587.25,587.00,587.00,3
20260624,0211,586.75,586.75,586.75,586.75,1
20260624,0213,587.00,587.00,587.00,587.00,1
20260624,0223,586.50,586.50,586.50,586.50,1
20260624,0227,586.50,586.50,586.50,586.50,1
20260624,0228,586.00,586.00,585.75,585.75,6
20260624,0229,586.50,586.50,586.50,586.50,7
20260624,0230,586.50,586.50,586.50,586.50,4
20260624,0235,586.00,586.00,586.00,586.00,1
20260624,0236,585.75,585.75,585.75,585.75,6
20260624,0237,585.50,585.50,585.25,585.25,2
20260624,0239,585.50,585.50,585.50,585.50,65
20260624,0240,585.50,585.50,585.50,585.50,1
20260624,0247,585.75,585.75,585.75,585.75,1
20260624,0250,585.25,585.25,585.25,585.25,12
20260624,0252,585.25,585.50,585.25,585.50,3
20260624,0253,585.00,585.00,585.00,585.00,8
20260624,0254,585.00,585.00,585.00,585.00,10
20260624,0258,584.50,584.50,584.50,584.50,2
20260624,0303,584.50,584.50,584.50,584.50,1
20260624,0309,585.00,585.00,585.00,585.00,1
20260624,0311,585.25,585.25,585.25,585.25,1
20260624,0312,585.50,585.50,585.50,585.50,1
20260624,0316,585.25,585.25,585.25,585.25,1
20260624,0319,585.25,585.25,585.00,585.00,4
20260624,0320,585.25,585.50,585.25,585.50,2
20260624,0324,585.50,585.75,585.50,585.75,3
20260624,0325,585.75,585.75,585.75,585.75,1
20260624,0331,585.75,585.75,585.75,585.75,1
20260624,0335,584.75,584.75,584.75,584.75,9
20260624,0342,585.25,585.25,585.25,585.25,1
20260624,0345,585.50,585.75,585.50,585.75,2
20260624,0346,586.00,586.50,586.00,586.25,9
20260624,0347,586.50,586.50,586.50,586.50,1
20260624,0348,586.75,586.75,586.75,586.75,3
20260624,0351,587.50,588.75,587.50,588.75,16
20260624,0352,589.00,589.25,588.50,588.50,60
20260624,0353,588.00,588.00,588.00,588.00,1
20260624,0354,588.00,588.00,588.00,588.00,1
20260624,0355,587.75,587.75,587.75,587.75,1
20260624,0356,588.00,588.00,588.00,588.00,3
20260624,0357,587.75,587.75,587.75,587.75,1
20260624,0400,587.75,587.75,587.75,587.75,5
20260624,0401,587.50,587.50,587.50,587.50,9
20260624,0402,587.75,587.75,587.75,587.75,8
20260624,0404,587.75,587.75,587.75,587.75,2
20260624,0406,588.00,588.00,588.00,588.00,1
20260624,0408,587.00,587.00,587.00,587.00,1
20260624,0409,587.25,587.25,587.25,587.25,1
20260624,0410,587.25,587.25,587.25,587.25,36
20260624,0411,587.25,587.25,587.25,587.25,2
20260624,0412,587.25,587.25,587.00,587.00,18
20260624,0416,586.50,587.00,586.50,587.00,2
20260624,0418,587.00,587.00,587.00,587.00,1
20260624,0422,587.50,587.50,587.50,587.50,2
20260624,0425,587.50,587.50,587.50,587.50,1
20260624,0427,587.25,587.25,587.25,587.25,1
20260624,0437,587.50,587.50,587.50,587.50,1
20260624,0438,587.00,587.00,587.00,587.00,1
20260624,0448,587.50,587.50,587.50,587.50,1
20260624,0451,587.50,587.50,587.50,587.50,1
20260624,0452,587.75,587.75,587.75,587.75,2
20260624,0455,587.75,587.75,587.75,587.75,1
20260624,0458,587.50,587.50,587.50,587.50,7
20260624,0459,588.25,588.25,588.25,588.25,2
20260624,0500,588.25,588.75,588.25,588.75,4
20260624,0502,588.25,588.25,588.25,588.25,1
20260624,0510,588.00,588.00,588.00,588.00,4
20260624,0511,587.75,588.00,587.75,588.00,2
20260624,0514,587.75,587.75,587.75,587.75,5
20260624,0518,587.50,587.50,587.50,587.50,1
20260624,0520,587.75,587.75,587.75,587.75,4
20260624,0522,587.75,587.75,587.75,587.75,1
20260624,0525,588.25,588.25,588.25,588.25,2
20260624,0533,588.25,588.25,588.25,588.25,1
20260624,0535,588.25,588.25,588.00,588.00,2
20260624,0544,587.75,587.75,587.75,587.75,1
20260624,0550,588.25,588.25,588.25,588.25,1
20260624,0552,588.25,588.25,588.25,588.25,1
20260624,0553,588.25,588.50,587.75,588.50,4
20260624,0554,588.75,588.75,588.75,588.75,1
20260624,0555,588.75,589.00,588.75,589.00,4
20260624,0556,589.00,589.00,588.75,589.00,44
20260624,0557,589.00,589.00,589.00,589.00,6
20260624,0558,589.25,589.25,589.25,589.25,2
20260624,0559,589.00,589.00,588.75,588.75,2
20260624,0600,588.75,588.75,588.50,588.50,3
20260624,0601,588.75,589.00,588.75,589.00,7
20260624,0602,589.25,589.50,589.25,589.25,9
20260624,0603,589.25,589.25,589.25,589.25,2
20260624,0604,589.50,589.75,589.50,589.75,46
20260624,0606,589.75,589.75,589.75,589.75,2
20260624,0608,589.75,589.75,589.75,589.75,1
20260624,0609,589.50,589.50,589.25,589.25,3
20260624,0610,589.50,589.50,589.50,589.50,2
20260624,0611,589.25,589.25,589.25,589.25,12
20260624,0612,589.50,589.50,589.50,589.50,2
20260624,0613,589.50,589.50,589.50,589.50,8
20260624,0616,589.50,589.50,589.50,589.50,3
20260624,0619,589.50,589.50,589.50,589.50,2
20260624,0622,589.50,590.50,589.50,590.50,59
20260624,0623,590.00,590.00,590.00,590.00,1
20260624,0624,589.75,589.75,589.50,589.50,2
20260624,0625,589.50,589.75,589.50,589.75,2
20260624,0626,589.25,589.25,589.25,589.25,1
20260624,0627,589.00,589.00,589.00,589.00,2
20260624,0628,588.75,588.75,588.50,588.50,2
20260624,0629,589.00,589.25,589.00,589.25,3
20260624,0630,589.25,589.25,589.25,589.25,2
20260624,0632,589.50,590.25,589.50,590.00,101
20260624,0633,590.00,590.25,589.75,590.25,4
20260624,0634,590.25,590.25,590.00,590.00,3
20260624,0639,590.50,590.50,590.50,590.50,2
20260624,0640,590.50,590.50,590.50,590.50,1
20260624,0641,590.25,590.25,590.25,590.25,1
20260624,0643,589.75,590.00,589.75,589.75,15
20260624,0644,590.00,590.00,590.00,590.00,1
20260624,0645,590.25,590.25,590.25,590.25,1
20260624,0646,590.00,590.00,589.50,589.50,27
20260624,0647,589.50,589.50,589.50,589.50,1
20260624,0649,589.25,589.25,589.25,589.25,3
20260624,0650,589.00,589.00,589.00,589.00,1
20260624,0651,589.25,589.25,589.25,589.25,1
20260624,0652,589.50,589.50,589.50,589.50,2
20260624,0656,590.00,590.25,590.00,590.25,25
20260624,0657,590.00,590.00,590.00,590.00,5
20260624,0700,590.25,590.25,590.00,590.00,15
20260624,0701,589.75,589.75,589.75,589.75,3
20260624,0702,589.75,589.75,589.50,589.50,34
20260624,0703,589.00,589.00,589.00,589.00,1
20260624,0707,589.50,589.50,589.50,589.50,4
20260624,0708,589.00,589.00,589.00,589.00,2
20260624,0709,589.00,589.00,588.50,588.50,39
20260624,0710,588.50,588.50,588.50,588.50,1
20260624,0712,588.50,588.50,588.50,588.50,1
20260624,0713,588.75,589.00,588.75,588.75,27
20260624,0715,589.25,589.25,589.25,589.25,20
20260624,0716,588.75,588.75,588.75,588.75,1
20260624,0717,588.50,588.50,588.25,588.25,4
20260624,0719,588.50,588.75,588.50,588.75,8
20260624,0720,588.50,588.50,588.25,588.25,5
20260624,0723,588.25,588.25,588.25,588.25,1
20260624,0724,588.75,588.75,588.75,588.75,5
20260624,0726,588.75,588.75,588.25,588.50,9
20260624,0728,588.50,588.50,588.50,588.50,1
20260624,0729,588.25,588.25,587.75,587.75,4
20260624,0731,587.50,587.50,587.50,587.50,1
20260624,0732,588.00,588.50,588.00,588.50,15
20260624,0735,588.25,588.25,588.25,588.25,1
20260624,0736,588.50,588.50,588.50,588.50,2
20260624,0737,588.75,589.50,588.50,589.25,97
20260624,0738,590.25,590.25,590.25,590.25,1
20260624,0739,590.25,590.25,590.00,590.00,5
20260624,0740,590.25,590.50,590.25,590.50,3
20260624,0741,591.00,591.00,590.50,590.50,3
20260624,0742,590.50,590.50,590.25,590.25,3
20260624,0743,590.50,590.50,590.00,590.00,3
20260624,0744,590.00,590.00,590.00,590.00,3
20260624,0830,589.75,590.00,588.50,589.00,77
20260624,0831,588.25,589.00,588.25,588.75,7
20260624,0832,588.75,589.25,588.50,589.25,22
20260624,0833,589.00,589.00,588.25,588.75,24
20260624,0834,588.75,589.25,588.50,589.00,206
20260624,0835,588.75,589.50,588.50,589.25,15
20260624,0836,588.75,589.25,588.50,589.25,24
20260624,0837,588.50,588.50,588.50,588.50,1
20260624,0838,588.00,588.50,588.00,588.50,3
20260624,0839,588.75,589.00,588.50,588.75,30
20260624,0840,589.25,590.00,589.25,590.00,7
20260624,0841,589.75,589.75,589.25,589.50,5
20260624,0842,589.50,590.00,589.25,590.00,19
20260624,0843,589.50,590.50,589.50,590.50,26
20260624,0844,590.25,590.25,590.00,590.00,5
20260624,0845,590.75,590.75,590.00,590.25,7
20260624,0846,590.25,590.50,590.25,590.50,13
20260624,0847,590.75,590.75,590.50,590.75,62
20260624,0848,590.75,590.75,590.25,590.75,112
20260624,0849,590.50,590.75,589.75,589.75,16
20260624,0850,590.25,590.25,590.25,590.25,1
20260624,0851,589.75,589.75,589.00,589.25,34
20260624,0852,589.25,589.50,589.25,589.50,13
20260624,0853,589.25,589.25,588.50,588.75,25
20260624,0854,589.00,589.25,589.00,589.25,11
20260624,0855,589.00,589.75,589.00,589.75,11
20260624,0856,589.75,590.25,589.75,590.00,19
20260624,0857,590.00,590.25,589.75,590.25,24
20260624,0858,590.25,590.25,589.25,589.50,61
20260624,0859,589.50,589.50,589.25,589.25,10
20260624,0900,589.50,589.50,588.50,588.50,9
20260624,0901,588.75,589.50,588.75,589.00,7
20260624,0902,589.00,589.00,588.75,588.75,8
20260624,0903,589.50,589.50,589.00,589.00,16
20260624,0904,589.00,589.00,587.75,587.75,10
20260624,0905,588.00,588.50,587.75,588.50,12
20260624,0906,588.50,588.50,588.50,588.50,1
20260624,0907,588.00,588.00,587.75,587.75,4
20260624,0908,588.75,588.75,588.00,588.00,10
20260624,0909,588.50,588.50,588.50,588.50,4
20260624,0910,588.25,588.25,588.25,588.25,3
20260624,0911,588.50,588.50,588.50,588.50,18
20260624,0912,588.75,589.00,588.50,588.75,7
20260624,0913,589.00,590.25,589.00,590.00,130
20260624,0914,590.25,590.75,590.25,590.50,35
20260624,0915,590.75,590.75,590.25,590.50,72
20260624,0916,590.50,591.00,590.50,591.00,80
20260624,0917,591.25,592.25,591.25,591.50,122
20260624,0918,592.00,592.00,591.75,591.75,6
20260624,0919,591.50,592.00,591.50,592.00,10
20260624,0920,592.25,592.25,591.75,591.75,47
20260624,0921,591.50,592.00,591.50,591.75,4
20260624,0922,591.75,592.25,591.50,592.25,15
20260624,0923,592.25,592.25,592.00,592.25,63
20260624,0924,592.50,593.50,592.50,593.00,66
20260624,0925,593.00,593.00,592.75,593.00,10
20260624,0926,593.00,593.00,592.50,592.50,14
20260624,0927,593.00,593.50,593.00,593.50,13
20260624,0928,593.75,593.75,593.50,593.50,31
20260624,0929,593.25,593.25,592.25,592.25,67
20260624,0930,592.50,593.25,592.25,593.00,18
20260624,0931,592.75,594.25,592.75,594.25,32
20260624,0932,594.25,594.25,594.00,594.25,17
20260624,0933,594.25,594.25,594.25,594.25,6
20260624,0934,594.50,594.50,594.00,594.50,167
20260624,0935,594.75,594.75,594.25,594.50,9
20260624,0936,594.25,594.25,593.25,593.25,134
20260624,0937,593.25,593.50,593.25,593.50,7
20260624,0938,593.50,594.00,593.50,594.00,44
20260624,0939,594.00,594.25,593.75,594.00,30
20260624,0940,594.25,594.25,593.25,594.00,140
20260624,0941,593.75,593.75,593.25,593.25,116
20260624,0942,593.50,593.75,593.50,593.50,133
20260624,0943,593.25,593.25,593.00,593.25,17
20260624,0944,593.25,593.50,593.25,593.50,15
20260624,0945,593.75,594.00,593.50,594.00,50
20260624,0946,593.50,594.25,593.50,594.00,6
20260624,0947,594.00,594.00,593.75,593.75,14
20260624,0948,594.00,594.25,594.00,594.00,43
20260624,0949,594.25,594.50,593.75,594.50,94
20260624,0950,594.50,594.75,594.25,594.75,25
20260624,0951,594.75,594.75,594.25,594.75,19
20260624,0952,594.75,595.25,594.50,595.00,20
20260624,0953,595.00,596.00,595.00,595.75,14
20260624,0954,595.75,596.25,595.75,596.25,5
20260624,0955,596.50,597.25,596.50,596.75,24
20260624,0956,596.50,597.00,596.50,596.50,30
20260624,0957,596.25,596.50,596.25,596.50,4
20260624,0958,596.00,596.25,596.00,596.25,13
20260624,0959,596.25,596.25,595.75,595.75,14
20260624,1000,596.00,596.00,595.75,595.75,13
20260624,1001,595.50,596.00,595.50,596.00,12
20260624,1002,596.00,596.00,595.25,595.25,41
20260624,1003,594.75,595.00,594.50,595.00,140
20260624,1004,594.75,595.00,594.50,595.00,8
20260624,1005,595.00,595.00,595.00,595.00,5
20260624,1006,594.75,594.75,594.50,594.75,5
20260624,1007,594.50,594.50,594.00,594.00,20
20260624,1008,594.00,594.25,594.00,594.25,22
20260624,1009,594.50,594.75,594.50,594.75,23
20260624,1010,594.75,595.00,594.50,594.50,139
20260624,1011,594.50,594.75,594.25,594.75,16
20260624,1012,594.75,595.25,594.75,594.75,10
20260624,1013,595.00,595.75,595.00,595.75,7
20260624,1014,595.50,595.50,595.50,595.50,7
20260624,1015,595.25,595.75,595.25,595.50,16
20260624,1016,595.25,595.75,595.25,595.75,132
20260624,1017,596.00,596.50,596.00,596.50,56
20260624,1018,596.50,596.50,596.25,596.50,23
20260624,1019,596.25,596.25,596.25,596.25,4
20260624,1020,596.25,596.50,596.25,596.50,18
20260624,1021,596.25,596.25,596.25,596.25,1
20260624,1022,596.00,596.25,596.00,596.25,11
20260624,1023,596.25,596.25,596.00,596.25,5
20260624,1024,596.00,596.25,596.00,596.25,4
20260624,1025,596.00,596.75,595.25,595.50,79
20260624,1026,595.50,595.75,595.50,595.50,5
20260624,1027,595.50,595.50,595.50,595.50,1
20260624,1028,595.50,596.00,595.50,595.75,11
20260624,1029,595.75,595.75,595.50,595.75,3
20260624,1030,595.50,596.00,595.50,596.00,4
20260624,1031,595.75,596.00,595.50,595.75,18
20260624,1032,595.75,596.00,595.50,596.00,95
20260624,1033,596.50,596.50,595.50,595.50,16
20260624,1034,595.25,595.50,595.25,595.50,6
20260624,1035,595.50,595.75,595.25,595.25,14
20260624,1036,595.00,595.25,594.25,594.25,86
20260624,1037,594.00,594.50,594.00,594.50,10
20260624,1038,594.75,595.00,594.75,595.00,11
20260624,1039,594.75,595.25,594.75,595.25,3
20260624,1040,595.75,595.75,595.50,595.50,3
20260624,1041,595.25,595.25,595.00,595.00,9
20260624,1042,595.00,595.50,595.00,595.50,2
20260624,1043,595.00,595.00,595.00,595.00,1
20260624,1044,594.75,594.75,594.50,594.50,2
20260624,1045,594.75,595.00,594.75,595.00,4
20260624,1046,595.00,595.25,595.00,595.00,4
20260624,1047,595.25,595.25,595.25,595.25,2
20260624,1048,595.50,595.50,595.00,595.00,2
20260624,1050,595.00,595.00,594.75,594.75,2
20260624,1051,594.50,594.75,594.50,594.75,2
20260624,1052,594.50,594.75,594.50,594.75,4
20260624,1053,594.25,594.25,593.75,594.00,8
20260624,1054,594.00,594.00,593.25,593.25,7
20260624,1055,593.25,593.25,593.00,593.25,7
20260624,1056,593.50,593.50,593.50,593.50,9
20260624,1057,593.75,594.00,593.75,593.75,6
20260624,1058,593.75,593.75,593.50,593.50,5
20260624,1059,593.75,593.75,593.25,593.25,17
20260624,1100,593.25,593.75,593.00,593.75,16
20260624,1101,593.50,593.50,593.50,593.50,16
20260624,1102,593.50,593.75,593.50,593.75,7
20260624,1103,593.25,593.25,593.25,593.25,9
20260624,1104,593.25,593.75,593.25,593.75,19
20260624,1105,593.75,593.75,592.75,592.75,18
20260624,1106,593.00,593.00,592.50,592.50,55
20260624,1107,592.50,592.50,592.25,592.25,4
20260624,1108,592.75,593.00,592.75,593.00,17
20260624,1109,592.75,592.75,592.75,592.75,1
20260624,1110,593.00,593.00,592.75,592.75,9
20260624,1111,592.50,592.50,592.25,592.25,4
20260624,1112,592.00,592.00,592.00,592.00,8
20260624,1113,592.00,592.00,592.00,592.00,10
20260624,1114,591.75,591.75,591.50,591.50,19
20260624,1115,591.75,591.75,591.25,591.50,17
20260624,1116,591.75,592.25,591.75,592.25,12
20260624,1117,592.25,592.25,592.25,592.25,4
20260624,1118,592.25,592.25,592.00,592.00,7
20260624,1119,592.00,592.00,592.00,592.00,1
20260624,1120,592.25,592.50,592.25,592.25,3
20260624,1121,592.25,592.25,592.25,592.25,2
20260624,1122,592.00,592.25,592.00,592.25,4
20260624,1123,592.00,592.00,592.00,592.00,4
20260624,1124,592.25,592.50,592.25,592.25,13
20260624,1125,592.50,592.50,592.25,592.25,5
20260624,1126,592.25,592.25,592.25,592.25,1
20260624,1127,592.00,592.00,592.00,592.00,2
20260624,1128,591.75,592.00,591.75,591.75,94
20260624,1129,591.75,591.75,591.75,591.75,1
20260624,1130,591.75,592.00,591.75,592.00,21
20260624,1131,592.25,592.50,592.25,592.50,11
20260624,1132,592.25,593.25,592.25,593.25,310
20260624,1133,593.00,593.00,593.00,593.00,1
20260624,1134,593.25,593.25,593.25,593.25,1
20260624,1135,593.00,593.00,593.00,593.00,2
20260624,1137,593.00,593.25,593.00,593.25,6
20260624,1138,593.25,593.25,593.25,593.25,6
20260624,1139,593.25,593.25,593.00,593.00,9
20260624,1140,593.00,593.75,593.00,593.75,7
20260624,1141,594.00,594.00,594.00,594.00,21
20260624,1142,594.25,594.50,594.25,594.50,2
20260624,1143,594.50,594.50,594.50,594.50,2
20260624,1144,594.00,594.00,594.00,594.00,1
20260624,1146,594.25,594.50,594.25,594.50,2
20260624,1147,594.25,594.25,594.00,594.00,2
20260624,1148,593.75,594.25,593.75,594.25,12
20260624,1149,594.25,594.25,594.00,594.25,16
20260624,1150,594.25,594.25,594.25,594.25,9
20260624,1153,594.75,594.75,594.75,594.75,2
20260624,1154,594.50,594.50,594.50,594.50,6
20260624,1156,594.75,594.75,594.75,594.75,1
20260624,1157,594.50,594.50,594.50,594.50,2
20260624,1158,594.25,594.25,594.25,594.25,5
20260624,1159,594.25,594.25,594.25,594.25,8
20260624,1200,594.25,594.50,594.25,594.50,4
20260624,1201,595.00,595.00,594.75,594.75,4
20260624,1203,594.50,594.50,594.50,594.50,3
20260624,1204,594.50,594.50,594.50,594.50,2
20260624,1205,594.75,594.75,594.75,594.75,3
20260624,1206,594.75,594.75,594.75,594.75,2
20260624,1207,594.50,594.50,594.50,594.50,2
20260624,1209,594.25,594.25,594.25,594.25,1
20260624,1210,594.00,594.00,593.25,593.25,12
20260624,1211,593.25,593.25,593.25,593.25,2
20260624,1212,593.50,593.75,593.25,593.25,23
20260624,1213,593.00,593.00,591.75,591.75,37
20260624,1214,591.75,591.75,591.50,591.50,8
20260624,1215,591.25,591.25,590.75,590.75,19
20260624,1216,590.75,590.75,590.75,590.75,7
20260624,1217,590.75,590.75,590.50,590.50,25
20260624,1218,590.75,591.00,590.50,591.00,30
20260624,1219,590.75,590.75,590.50,590.75,17
20260624,1220,590.75,590.75,590.75,590.75,2
20260624,1221,590.50,590.50,590.50,590.50,23
20260624,1222,590.50,590.50,590.25,590.25,25
20260624,1223,590.50,590.50,589.50,589.75,39
20260624,1224,589.75,590.25,589.75,590.25,10
20260624,1225,590.25,590.50,590.00,590.00,18
20260624,1226,590.00,590.00,589.75,589.75,14
20260624,1227,589.75,589.75,589.50,589.50,4
20260624,1228,589.25,589.25,589.25,589.25,1
20260624,1229,589.50,589.75,589.50,589.75,35
20260624,1230,589.75,590.00,589.75,589.75,23
20260624,1231,590.00,590.00,589.50,589.75,35
20260624,1232,589.75,589.75,589.50,589.50,8
20260624,1233,589.25,589.50,589.00,589.00,15
20260624,1234,589.00,589.00,589.00,589.00,17
20260624,1235,589.00,589.00,588.75,588.75,7
20260624,1236,588.50,588.50,588.50,588.50,10
20260624,1237,588.50,588.75,588.50,588.75,36
20260624,1238,588.75,588.75,588.50,588.50,11
20260624,1239,588.50,588.50,588.25,588.25,13
20260624,1240,588.25,588.75,588.25,588.75,12
20260624,1241,588.75,588.75,588.50,588.50,10
20260624,1242,588.50,588.50,588.50,588.50,2
20260624,1243,588.75,588.75,588.25,588.25,19
20260624,1244,588.25,588.25,588.00,588.00,8
20260624,1245,588.25,588.50,588.00,588.25,25
20260624,1246,588.25,588.25,588.00,588.25,34
20260624,1247,588.00,588.25,588.00,588.25,16
20260624,1248,588.25,588.50,588.25,588.25,15
20260624,1249,588.25,588.25,588.25,588.25,10
20260624,1250,588.00,588.00,588.00,588.00,21
20260624,1251,588.00,588.00,588.00,588.00,14
20260624,1252,587.75,587.75,587.75,587.75,4
20260624,1253,587.75,588.00,587.75,587.75,14
20260624,1254,587.75,587.75,587.50,587.50,21
20260624,1255,587.75,588.00,587.50,587.75,79
20260624,1256,587.75,587.75,587.75,587.75,32
20260624,1257,587.75,587.75,587.50,587.75,20
20260624,1258,588.00,588.00,587.75,588.00,28
20260624,1259,588.00,588.00,587.50,587.50,120
20260624,1300,587.50,588.00,587.25,587.50,26
20260624,1301,588.00,588.00,587.50,588.00,19
20260624,1302,588.25,588.50,588.25,588.25,11
20260624,1303,588.50,588.50,588.50,588.50,9
20260624,1304,588.25,588.50,588.25,588.25,14
20260624,1305,588.00,588.25,588.00,588.25,5
20260624,1306,588.00,588.00,588.00,588.00,6
20260624,1307,588.00,588.00,588.00,588.00,4
20260624,1308,588.00,588.25,587.75,588.25,6
20260624,1309,587.75,587.75,587.75,587.75,7
20260624,1310,587.25,587.75,587.25,587.75,5
20260624,1311,587.75,587.75,587.50,587.50,4
20260624,1312,587.25,587.50,587.00,587.00,57
20260624,1313,587.00,587.25,587.00,587.00,96
20260624,1314,586.75,586.75,585.25,585.75,685
20260624,1315,585.75,586.00,585.00,585.25,156
20260624,1316,585.25,585.75,585.25,585.50,23
20260624,1317,585.50,585.50,585.00,585.25,57
20260624,1318,585.00,585.25,584.75,584.75,30
20260624,1319,585.00,585.50,584.25,585.50,132
20260624,1900,585.25,585.50,584.00,585.25,55
20260624,1901,585.75,585.75,585.75,585.75,32
20260624,1902,586.00,586.00,585.75,585.75,16
20260624,1904,586.25,586.50,586.25,586.50,22
20260624,1905,586.00,586.00,586.00,586.00,1
20260624,1906,586.00,586.00,586.00,586.00,1
20260624,1908,585.75,585.75,585.75,585.75,1
20260624,1910,586.50,586.50,586.50,586.50,23
20260624,1912,586.75,586.75,586.75,586.75,1
20260624,1917,586.25,586.25,586.25,586.25,1
20260624,1918,586.00,586.75,586.00,586.75,30
20260624,1920,587.00,587.25,586.75,587.25,9
20260624,1924,587.50,587.50,587.50,587.50,2
20260624,1926,587.50,587.50,587.50,587.50,1
20260624,1927,587.25,587.25,587.25,587.25,1
20260624,1931,587.25,587.25,587.25,587.25,5
20260624,1932,587.50,587.75,587.25,587.25,154
20260624,1935,587.75,587.75,587.75,587.75,2
20260624,1940,587.50,587.50,587.50,587.50,1
20260624,1941,587.75,587.75,587.75,587.75,1
20260624,1949,587.50,587.50,587.50,587.50,1
20260624,1957,587.75,587.75,587.75,587.75,3
20260624,2000,587.50,587.50,587.50,587.50,9
20260624,2017,587.50,587.50,587.50,587.50,2
20260624,2021,587.50,587.50,587.50,587.50,1
20260624,2026,587.50,587.50,587.50,587.50,1
20260624,2028,587.00,587.00,587.00,587.00,1
20260624,2029,587.00,587.00,587.00,587.00,1
20260624,2038,585.75,585.75,585.75,585.75,1
20260624,2040,586.00,586.00,586.00,586.00,1
20260624,2041,586.25,586.25,586.25,586.25,1
20260624,2042,586.25,586.25,586.25,586.25,4
20260624,2047,585.75,585.75,585.75,585.75,1
20260624,2048,585.75,585.75,585.75,585.75,1
20260624,2053,586.25,586.25,586.25,586.25,1
20260624,2056,586.00,586.00,586.00,586.00,1
20260624,2107,586.25,586.25,586.25,586.25,1
20260624,2110,586.50,586.50,586.50,586.50,1
20260624,2111,586.00,586.00,586.00,586.00,1
20260624,2113,586.00,586.00,586.00,586.00,3
20260624,2115,586.00,586.00,586.00,586.00,5
20260624,2124,585.75,585.75,585.75,585.75,2
20260624,2142,586.00,586.00,586.00,586.00,1
20260624,2147,586.25,586.25,586.25,586.25,1
20260624,2154,586.00,586.00,586.00,586.00,1
20260624,2212,586.00,586.00,586.00,586.00,1
20260624,2215,586.50,586.50,586.50,586.50,1
20260624,2216,586.25,586.25,586.25,586.25,1
20260624,2225,585.75,585.75,585.75,585.75,1
20260624,2237,586.00,586.00,586.00,586.00,1
20260624,2244,585.50,585.50,585.50,585.50,2
20260624,2250,585.50,585.50,585.50,585.50,14
20260624,2328,586.75,586.75,586.75,586.75,1
20260624,2331,587.00,587.25,587.00,587.25,3
20260624,2332,586.75,586.75,586.75,586.75,3
20260624,2333,587.00,587.00,587.00,587.00,1
20260624,2337,587.50,587.75,587.50,587.75,2
20260624,2340,587.50,587.50,587.25,587.25,10
20260624,2346,587.50,587.50,587.50,587.50,1
20260624,2351,586.75,586.75,586.75,586.75,2
20260624,2355,587.25,587.25,587.25,587.25,1
20260624,2356,587.25,587.25,587.25,587.25,3
20260625,0009,586.50,586.50,586.50,586.50,1
20260625,0010,586.50,586.50,586.25,586.25,9
20260625,0031,586.50,586.75,586.50,586.75,5
20260625,0040,586.50,586.50,586.50,586.50,1
20260625,0056,585.50,585.50,585.50,585.50,3
20260625,0059,585.50,585.50,585.50,585.50,1
20260625,0100,585.75,585.75,585.75,585.75,1
20260625,0106,585.50,585.50,585.50,585.50,1
20260625,0108,585.25,585.25,585.25,585.25,1
20260625,0110,585.00,585.00,584.75,584.75,2
20260625,0113,585.00,585.00,585.00,585.00,1
20260625,0115,585.00,585.00,585.00,585.00,1
20260625,0116,585.00,585.00,585.00,585.00,1
20260625,0127,584.75,584.75,584.75,584.75,1
20260625,0129,584.75,584.75,584.25,584.25,5
20260625,0133,584.75,584.75,584.75,584.75,1
20260625,0139,584.50,584.50,584.50,584.50,1
20260625,0145,584.25,584.25,584.25,584.25,1
20260625,0146,584.25,584.50,584.25,584.50,2
20260625,0150,585.50,585.50,585.50,585.50,1
20260625,0154,585.25,585.25,585.25,585.25,3
20260625,0158,585.25,586.25,585.25,586.25,81
20260625,0200,586.25,586.25,586.25,586.25,2
20260625,0205,586.25,586.25,586.25,586.25,1
20260625,0207,585.50,585.75,585.50,585.75,10
20260625,0213,586.00,586.00,586.00,586.00,7
20260625,0225,585.75,585.75,585.75,585.75,1
20260625,0228,586.25,586.25,586.25,586.25,2
20260625,0231,586.75,586.75,586.75,586.75,1
20260625,0232,587.25,587.50,587.00,587.00,53
20260625,0240,586.50,586.50,586.50,586.50,1
20260625,0250,587.25,587.25,586.75,586.75,2
20260625,0251,587.00,587.00,587.00,587.00,12
20260625,0252,587.00,587.00,587.00,587.00,28
20260625,0253,587.50,587.50,587.50,587.50,4
20260625,0254,587.50,588.00,587.50,588.00,11
20260625,0256,588.25,588.25,588.00,588.00,2
20260625,0257,587.75,587.75,587.75,587.75,2
20260625,0258,587.75,587.75,587.50,587.50,2
20260625,0259,587.25,587.25,587.25,587.25,3
20260625,0300,587.25,587.25,586.50,586.75,41
20260625,0301,586.75,586.75,586.50,586.75,3
20260625,0302,587.00,588.00,587.00,588.00,148
20260625,0303,587.75,587.75,587.75,587.75,2
20260625,0304,587.75,587.75,587.75,587.75,2
20260625,0305,588.00,588.00,588.00,588.00,2
20260625,0306,587.75,587.75,587.75,587.75,1
20260625,0307,587.75,587.75,587.75,587.75,2
20260625,0309,588.00,588.00,587.75,587.75,4
20260625,0310,587.75,587.75,587.75,587.75,1
20260625,0311,587.75,587.75,587.75,587.75,2
20260625,0312,588.00,588.00,588.00,588.00,1
20260625,0313,588.00,588.00,588.00,588.00,2
20260625,0314,588.00,588.00,588.00,588.00,1
20260625,0315,587.75,587.75,587.75,587.75,2
20260625,0320,588.00,588.00,588.00,588.00,1
20260625,0324,588.00,588.00,588.00,588.00,2
20260625,0325,588.00,588.25,588.00,588.25,2
20260625,0326,588.00,588.00,587.75,587.75,2
20260625,0327,588.00,588.00,588.00,588.00,1
20260625,0334,587.00,587.00,587.00,587.00,6
20260625,0339,586.75,586.75,586.75,586.75,2
20260625,0340,586.50,586.50,586.50,586.50,4
20260625,0344,587.25,587.25,587.25,587.25,1
20260625,0346,587.50,587.50,587.50,587.50,1
20260625,0355,587.00,587.00,586.75,586.75,3
20260625,0358,586.75,586.75,586.75,586.75,1
20260625,0359,586.75,586.75,586.75,586.75,2
20260625,0400,586.75,586.75,586.75,586.75,1
20260625,0404,586.25,586.25,586.25,586.25,2
20260625,0418,586.25,586.25,586.25,586.25,1
20260625,0423,586.50,586.50,586.50,586.50,1
20260625,0425,586.75,586.75,586.75,586.75,2
20260625,0436,587.25,587.25,587.25,587.25,1
20260625,0440,587.00,587.00,587.00,587.00,2
20260625,0450,587.25,587.25,587.25,587.25,1
20260625,0451,587.50,587.50,587.50,587.50,1
20260625,0452,587.75,587.75,587.75,587.75,6
20260625,0453,587.75,587.75,587.75,587.75,4
20260625,0454,587.75,587.75,587.75,587.75,1
20260625,0456,587.75,587.75,587.25,587.25,19
20260625,0457,587.25,587.25,587.25,587.25,3
20260625,0500,587.25,587.25,587.25,587.25,1
20260625,0503,587.50,587.50,587.50,587.50,1
20260625,0506,587.00,587.00,587.00,587.00,1
20260625,0509,586.75,586.75,586.75,586.75,8
20260625,0511,586.75,586.75,586.50,586.75,9
20260625,0514,587.00,587.00,587.00,587.00,1
20260625,0515,587.25,587.25,587.00,587.00,19
20260625,0516,586.75,586.75,586.50,586.50,9
20260625,0517,586.50,586.75,586.25,586.75,11
20260625,0518,586.50,586.50,586.25,586.25,12
20260625,0521,586.50,586.50,586.50,586.50,6
20260625,0535,585.50,585.50,585.50,585.50,1
20260625,0536,585.50,585.50,585.50,585.50,1
20260625,0539,585.50,585.50,585.50,585.50,2
20260625,0540,585.75,585.75,585.75,585.75,4
20260625,0541,586.25,586.25,585.75,585.75,3
20260625,0543,586.25,586.25,586.25,586.25,1
20260625,0549,585.75,585.75,585.50,585.75,5
20260625,0550,585.50,585.50,585.50,585.50,2
20260625,0551,585.25,585.25,585.25,585.25,8
20260625,0552,585.50,585.50,585.50,585.50,5
20260625,0604,585.25,585.25,585.00,585.00,2
20260625,0605,585.00,585.00,585.00,585.00,2
20260625,0614,585.75,585.75,585.75,585.75,1
20260625,0617,585.75,585.75,585.75,585.75,1
20260625,0620,585.25,585.25,585.25,585.25,3
20260625,0621,585.25,585.25,585.25,585.25,4
20260625,0626,585.25,585.25,585.25,585.25,2
20260625,0627,585.25,585.25,585.25,585.25,1
20260625,0628,585.25,585.25,585.25,585.25,1
20260625,0633,585.50,585.50,585.50,585.50,6
20260625,0635,585.50,585.50,585.25,585.25,8
20260625,0636,585.50,585.50,585.50,585.50,1
20260625,0637,585.50,585.50,585.50,585.50,1
20260625,0639,585.75,586.00,585.50,585.50,44
20260625,0640,585.75,585.75,585.75,585.75,3
20260625,0642,585.50,585.50,585.50,585.50,1
20260625,0643,585.25,585.25,585.25,585.25,1
20260625,0644,585.25,585.25,585.25,585.25,1
20260625,0645,585.25,585.25,585.25,585.25,3
20260625,0646,585.25,585.25,585.25,585.25,1
20260625,0648,585.75,585.75,585.50,585.50,8
20260625,0649,585.25,585.25,585.25,585.25,3
20260625,0650,585.00,585.00,585.00,585.00,1
20260625,0652,585.25,585.25,585.25,585.25,2
20260625,0653,585.00,585.00,584.75,584.75,3
20260625,0655,584.75,585.25,584.75,585.25,3
20260625,0657,585.00,585.00,585.00,585.00,2
20260625,0658,585.00,585.00,584.75,584.75,4
20260625,0659,584.75,584.75,584.75,584.75,1
20260625,0701,584.25,584.25,583.75,584.00,12
20260625,0702,584.25,584.25,584.25,584.25,1
20260625,0703,584.00,584.00,584.00,584.00,2
20260625,0704,584.00,584.00,584.00,584.00,1
20260625,0707,584.50,584.50,584.50,584.50,2
20260625,0708,584.50,584.50,584.50,584.50,3
20260625,0709,584.25,584.25,584.25,584.25,2
20260625,0710,584.50,584.75,584.50,584.75,5
20260625,0711,584.75,584.75,584.75,584.75,3
20260625,0712,584.75,584.75,584.75,584.75,3
20260625,0713,584.50,584.50,584.50,584.50,4
20260625,0714,584.25,584.50,584.25,584.25,6
20260625,0715,584.25,584.25,584.25,584.25,1
20260625,0716,584.00,584.00,584.00,584.00,5
20260625,0717,584.00,584.00,584.00,584.00,9
20260625,0718,584.00,584.00,583.50,583.75,6
20260625,0719,583.50,584.00,583.50,583.50,24
20260625,0720,583.50,583.50,583.00,583.00,8
20260625,0721,583.00,583.00,582.75,582.75,43
20260625,0722,583.25,583.25,583.25,583.25,1
20260625,0723,583.00,583.00,583.00,583.00,1
20260625,0724,583.00,583.00,582.75,582.75,15
20260625,0725,582.75,582.75,582.75,582.75,4
20260625,0726,582.75,582.75,582.75,582.75,22
20260625,0727,583.00,584.00,583.00,584.00,53
20260625,0728,584.25,584.25,584.00,584.00,5
20260625,0730,583.25,583.25,583.25,583.25,1
20260625,0731,583.00,583.00,583.00,583.00,1
20260625,0732,583.00,583.00,582.75,582.75,29
20260625,0733,583.25,583.25,582.75,582.75,64
20260625,0734,582.75,582.75,582.25,582.25,23
20260625,0735,582.50,582.50,582.25,582.25,11
20260625,0737,582.00,582.00,582.00,582.00,2
20260625,0738,582.00,582.00,582.00,582.00,4
20260625,0739,581.75,581.75,581.25,581.25,61
20260625,0740,581.75,581.75,581.75,581.75,41
20260625,0741,581.75,581.75,581.25,581.25,93
20260625,0742,581.50,581.75,581.50,581.75,21
20260625,0743,581.75,581.75,581.75,581.75,1
20260625,0744,581.50,581.50,581.50,581.50,10
20260625,0830,581.75,582.50,580.50,581.25,99
20260625,0831,581.25,582.75,581.00,582.25,103
20260625,0832,582.50,582.75,582.00,582.50,13
20260625,0833,582.25,582.50,582.25,582.50,6
20260625,0834,582.50,583.00,582.50,582.75,15
20260625,0835,583.25,584.50,583.25,584.25,32
20260625,0836,585.00,585.75,585.00,585.50,14
20260625,0837,585.75,586.75,585.75,586.50,40
20260625,0838,587.00,587.00,586.25,586.25,138
20260625,0839,586.50,587.00,586.50,587.00,25
20260625,0840,587.00,587.75,587.00,587.50,37
20260625,0841,587.50,588.00,587.25,587.25,63
20260625,0842,587.00,587.00,586.75,586.75,11
20260625,0843,587.00,587.25,587.00,587.00,11
20260625,0844,587.25,587.50,587.25,587.50,8
20260625,0845,587.25,587.25,587.25,587.25,1
20260625,0846,586.50,586.50,586.00,586.25,177
20260625,0847,586.50,586.50,585.75,585.75,34
20260625,0848,585.50,586.50,585.50,586.00,60
20260625,0849,585.75,586.00,585.25,585.50,43
20260625,0852,585.75,586.00,585.75,586.00,5
20260625,0853,585.75,585.75,585.50,585.75,9
20260625,0854,585.25,585.50,585.25,585.50,4
20260625,0855,585.25,585.25,585.25,585.25,1
20260625,0856,585.25,586.00,585.25,585.75,9
20260625,0857,585.75,586.50,585.75,586.50,135
20260625,0858,586.25,586.75,586.25,586.50,4
20260625,0859,586.75,587.00,586.50,586.75,174
20260625,0900,587.00,587.00,586.75,586.75,35
20260625,0901,586.25,586.25,586.25,586.25,10
20260625,0902,586.00,586.00,585.50,585.50,17
20260625,0903,586.25,586.50,586.25,586.25,55
20260625,0904,586.50,587.50,586.50,587.25,99
20260625,0905,587.25,587.25,587.00,587.00,5
20260625,0906,587.25,587.25,587.25,587.25,1
20260625,0907,587.50,587.50,587.50,587.50,101
20260625,0908,588.00,588.25,587.75,587.75,25
20260625,0909,588.00,588.00,588.00,588.00,2
20260625,0910,588.00,588.00,588.00,588.00,6
20260625,0911,588.25,588.25,587.75,587.75,58
20260625,0912,587.50,587.50,587.00,587.00,7
20260625,0913,586.75,587.00,586.75,587.00,26
20260625,0914,587.25,587.25,587.25,587.25,4
20260625,0915,587.25,587.25,586.75,586.75,9
20260625,0916,587.25,587.25,587.25,587.25,7
20260625,0917,587.50,587.75,587.50,587.75,26
20260625,0918,587.75,588.00,587.50,588.00,19
20260625,0919,587.75,587.75,587.25,587.25,4
20260625,0920,587.50,587.50,587.00,587.00,21
20260625,0921,586.50,586.75,586.50,586.50,3
20260625,0922,586.75,586.75,586.50,586.50,3
20260625,0923,586.75,587.00,586.50,586.75,27
20260625,0924,587.00,587.25,587.00,587.25,53
20260625,0926,587.00,587.00,586.75,586.75,10
20260625,0927,586.75,587.00,586.75,587.00,3
20260625,0928,586.75,586.75,586.25,586.25,8
20260625,0929,586.25,587.25,586.25,587.00,6
20260625,0930,587.00,587.00,586.75,586.75,4
20260625,0931,586.50,586.50,586.25,586.25,4
20260625,0932,586.25,587.00,586.25,587.00,11
20260625,0933,587.50,587.50,587.00,587.00,46
20260625,0934,586.75,586.75,586.75,586.75,1
20260625,0936,586.50,586.50,586.50,586.50,1
20260625,0937,586.50,586.50,586.50,586.50,5
20260625,0938,586.50,586.50,586.50,586.50,3
20260625,0939,587.00,587.50,587.00,587.25,19
20260625,0940,586.75,587.25,586.75,587.25,4
20260625,0941,587.25,587.50,587.25,587.25,14
20260625,0942,587.25,587.25,586.75,586.75,12
20260625,0943,586.25,586.25,586.00,586.00,6
20260625,0944,585.75,585.75,585.75,585.75,11
20260625,0945,586.00,586.25,585.75,586.00,9
20260625,0946,585.75,585.75,585.75,585.75,2
20260625,0947,585.50,585.50,585.50,585.50,9
20260625,0948,585.50,585.50,585.50,585.50,13
20260625,0949,585.00,585.25,584.75,585.00,106
20260625,0950,585.00,585.00,585.00,585.00,2
20260625,0951,584.00,584.00,584.00,584.00,1
20260625,0952,584.25,584.50,584.25,584.50,8
20260625,0953,584.50,584.50,584.25,584.25,43
20260625,0954,584.25,584.25,584.25,584.25,11
20260625,0955,584.75,585.25,584.75,585.25,14
20260625,0956,585.25,585.25,584.50,584.75,4
20260625,0957,585.25,585.25,585.25,585.25,7
20260625,0958,585.50,585.75,585.50,585.75,4
20260625,1000,585.75,586.50,585.75,586.50,3
20260625,1001,586.50,586.50,586.50,586.50,28
20260625,1002,587.00,587.00,586.50,586.50,3
20260625,1003,586.25,586.25,586.00,586.00,4
20260625,1004,586.00,586.50,586.00,586.25,25
20260625,1005,586.50,586.75,586.25,586.50,148
20260625,1006,586.50,587.00,586.50,587.00,4
20260625,1007,587.25,588.50,587.25,588.00,76
20260625,1008,588.25,588.25,587.75,587.75,11
20260625,1009,588.50,588.75,588.50,588.50,7
20260625,1010,588.25,588.50,588.25,588.50,2
20260625,1011,588.00,588.00,588.00,588.00,3
20260625,1012,588.00,588.00,587.75,587.75,5
20260625,1013,587.75,587.75,587.75,587.75,2
20260625,1014,587.75,587.75,587.25,587.25,19
20260625,1015,587.25,587.25,587.00,587.00,21
20260625,1018,588.25,588.25,588.25,588.25,1
20260625,1019,588.25,588.25,588.00,588.00,2
20260625,1020,588.25,588.25,588.25,588.25,2
20260625,1021,588.25,588.25,588.25,588.25,11
20260625,1022,588.50,588.50,588.50,588.50,12
20260625,1023,588.50,588.50,588.50,588.50,8
20260625,1024,588.00,588.00,588.00,588.00,1
20260625,1025,587.75,588.00,587.75,587.75,20
20260625,1026,587.25,587.25,587.00,587.00,7
20260625,1028,587.00,587.00,586.75,586.75,8
20260625,1029,586.50,586.50,586.50,586.50,6
20260625,1030,586.50,586.50,586.50,586.50,2
20260625,1031,586.25,586.25,586.00,586.00,6
20260625,1032,586.25,586.50,586.25,586.25,7
20260625,1033,586.25,586.25,586.25,586.25,11
20260625,1034,586.00,586.25,586.00,586.25,5
20260625,1035,586.00,586.00,585.75,585.75,15
20260625,1036,585.75,585.75,585.75,585.75,1
20260625,1038,586.25,586.25,586.00,586.00,7
20260625,1039,585.75,586.00,585.75,585.75,6
20260625,1040,586.00,586.00,585.75,586.00,12
20260625,1041,586.25,586.25,586.25,586.25,2
20260625,1042,586.00,586.00,586.00,586.00,4
20260625,1043,586.00,586.00,586.00,586.00,2
20260625,1044,586.25,586.25,585.75,585.75,17
20260625,1045,586.00,586.00,585.75,585.75,6
20260625,1046,585.75,585.75,585.75,585.75,5
20260625,1047,585.50,585.75,585.50,585.50,86
20260625,1048,585.50,585.50,585.25,585.50,8
20260625,1049,585.75,586.00,585.75,586.00,3
20260625,1050,586.00,586.00,585.75,585.75,6
20260625,1051,586.00,586.25,586.00,586.25,2
20260625,1052,586.50,586.50,586.50,586.50,2
20260625,1054,586.75,586.75,586.75,586.75,5
20260625,1055,586.75,586.75,586.50,586.50,4
20260625,1056,586.50,587.00,586.50,587.00,34
20260625,1058,587.25,587.25,587.25,587.25,4
20260625,1059,587.25,587.25,587.25,587.25,3
20260625,1100,587.50,587.50,587.50,587.50,2
20260625,1102,587.00,587.00,587.00,587.00,2
20260625,1103,586.75,587.00,586.50,587.00,3
20260625,1104,587.00,587.00,587.00,587.00,2
20260625,1105,587.00,587.00,587.00,587.00,8
20260625,1106,586.75,586.75,585.75,585.75,41
20260625,1107,585.75,586.50,585.75,586.50,26
20260625,1108,586.50,586.50,586.50,586.50,3
20260625,1109,586.50,586.50,586.50,586.50,4
20260625,1110,586.00,586.00,586.00,586.00,8
20260625,1111,586.00,586.00,585.75,585.75,6
20260625,1112,585.75,585.75,585.50,585.50,2
20260625,1114,585.75,586.00,585.75,586.00,3
20260625,1115,586.25,586.25,586.25,586.25,1
20260625,1117,586.25,586.25,586.25,586.25,8
20260625,1118,586.25,586.50,586.00,586.00,23
20260625,1119,586.00,586.25,586.00,586.00,12
20260625,1120,586.00,586.25,586.00,586.00,17
20260625,1121,586.00,586.00,586.00,586.00,6
20260625,1123,586.25,586.50,586.25,586.50,6
20260625,1124,586.25,586.25,586.00,586.25,102
20260625,1125,586.00,586.00,586.00,586.00,1
20260625,1127,585.75,585.75,585.75,585.75,50
20260625,1128,586.00,586.25,586.00,586.25,3
20260625,1129,586.50,586.50,586.50,586.50,1
20260625,1132,586.00,586.00,586.00,586.00,4
20260625,1133,585.75,585.75,585.75,585.75,2
20260625,1135,585.75,586.00,585.75,586.00,4
20260625,1138,586.25,586.25,586.25,586.25,6
20260625,1140,586.00,586.00,586.00,586.00,1
20260625,1141,586.00,586.00,586.00,586.00,2
20260625,1143,586.25,586.25,586.25,586.25,5
20260625,1144,586.00,586.00,586.00,586.00,2
20260625,1145,586.00,586.50,586.00,586.50,3
20260625,1146,586.50,586.50,586.50,586.50,1
20260625,1147,586.50,586.50,586.50,586.50,1
20260625,1148,586.25,586.25,586.00,586.25,5
20260625,1149,586.50,586.50,586.50,586.50,1
20260625,1150,586.50,586.50,586.50,586.50,3
20260625,1151,586.50,586.50,586.50,586.50,1
20260625,1152,586.75,587.25,586.75,587.25,25
20260625,1153,587.25,587.50,587.25,587.25,23
20260625,1154,587.25,587.25,587.00,587.00,11
20260625,1155,587.25,587.25,587.25,587.25,1
20260625,1156,587.25,587.50,587.00,587.00,7
20260625,1157,586.75,587.00,586.75,587.00,6
20260625,1158,587.25,587.25,587.00,587.00,69
20260625,1159,587.00,587.00,587.00,587.00,1
20260625,1201,587.25,587.25,586.75,586.75,17
20260625,1202,587.00,587.00,587.00,587.00,1
20260625,1203,587.00,587.25,587.00,587.25,3
20260625,1204,587.00,587.00,586.50,586.50,4
20260625,1205,586.50,586.50,585.75,585.75,7
20260625,1206,586.25,586.25,586.25,586.25,1
20260625,1207,586.00,586.00,586.00,586.00,10
20260625,1208,586.25,586.50,586.25,586.50,6
20260625,1209,586.00,586.25,586.00,586.25,16
20260625,1211,586.50,586.50,586.00,586.00,21
20260625,1212,586.00,586.00,586.00,586.00,2
20260625,1213,586.25,586.25,586.25,586.25,2
20260625,1214,586.25,586.25,586.00,586.25,5
20260625,1215,586.25,586.25,586.25,586.25,1
20260625,1216,586.25,586.50,586.25,586.50,42
20260625,1217,586.25,586.25,586.00,586.00,2
20260625,1218,586.25,586.25,586.00,586.00,8
20260625,1219,586.25,586.50,586.25,586.50,8
20260625,1220,586.50,586.75,586.50,586.75,2
20260625,1221,586.50,586.75,586.50,586.75,2
20260625,1222,586.50,586.50,586.25,586.50,7
20260625,1223,586.50,586.50,586.00,586.00,3
20260625,1224,586.00,586.50,585.75,586.50,161
20260625,1225,586.50,586.50,586.25,586.25,2
20260625,1226,586.50,586.50,586.25,586.25,5
20260625,1227,586.25,586.25,586.25,586.25,1
20260625,1228,586.25,586.25,586.25,586.25,1
20260625,1229,587.00,587.25,587.00,587.00,41
20260625,1230,587.25,587.25,587.00,587.00,4
20260625,1231,587.00,587.00,586.75,586.75,5
20260625,1232,587.00,587.25,587.00,587.25,36
20260625,1233,587.00,587.00,587.00,587.00,1
20260625,1234,587.00,587.00,586.75,586.75,2
20260625,1235,587.00,587.00,586.75,586.75,2
20260625,1236,587.00,587.50,587.00,587.50,47
20260625,1237,587.75,587.75,587.50,587.75,14
20260625,1238,588.00,588.25,587.75,588.25,21
20260625,1239,588.50,588.50,588.25,588.50,8
20260625,1240,588.50,588.50,588.50,588.50,6
20260625,1241,588.50,588.50,588.25,588.25,7
20260625,1242,588.50,589.00,588.50,588.50,18
20260625,1243,589.00,589.25,589.00,589.25,139
20260625,1244,589.50,589.50,589.50,589.50,10
20260625,1245,589.50,589.50,588.75,589.00,11
20260625,1246,589.00,589.00,588.75,589.00,6
20260625,1247,589.25,589.25,589.25,589.25,1
20260625,1248,589.00,589.00,588.75,589.00,10
20260625,1249,589.25,589.25,588.50,589.00,13
20260625,1250,588.75,588.75,588.75,588.75,12
20260625,1251,588.75,589.00,588.75,588.75,13
20260625,1252,589.00,589.00,589.00,589.00,6
20260625,1253,589.00,589.00,589.00,589.00,5
20260625,1254,589.25,589.25,588.75,589.00,5
20260625,1255,589.00,589.50,589.00,589.50,17
20260625,1256,589.75,590.00,589.50,589.50,42
20260625,1257,589.75,589.75,589.75,589.75,9
20260625,1258,590.00,590.75,590.00,590.75,288
20260625,1259,590.75,590.75,590.25,590.25,30
20260625,1300,590.50,590.50,590.00,590.00,11
20260625,1301,590.25,590.75,590.25,590.50,29
20260625,1302,590.75,590.75,590.25,590.25,9
20260625,1303,590.25,590.25,589.75,590.00,8
20260625,1304,590.00,590.50,590.00,590.50,25
20260625,1305,590.50,590.50,590.00,590.00,7
20260625,1306,590.00,590.00,589.75,590.00,15
20260625,1307,590.00,590.00,590.00,590.00,22
20260625,1308,590.25,590.25,590.25,590.25,2
20260625,1309,590.00,591.00,590.00,591.00,19
20260625,1310,590.75,591.00,590.75,591.00,10
20260625,1311,591.00,591.00,590.75,590.75,13
20260625,1312,590.75,591.00,590.75,591.00,7
20260625,1313,591.25,591.25,591.00,591.00,11
20260625,1314,590.75,591.00,590.25,591.00,301
20260625,1315,591.00,591.25,590.75,591.25,89
20260625,1316,591.00,591.00,591.00,591.00,16
20260625,1317,591.00,591.00,590.75,591.00,5
20260625,1318,590.75,591.00,590.75,590.75,20
20260625,1319,590.75,590.75,590.50,590.75,36
20260625,1900,588.50,589.75,587.50,588.50,60
20260625,1901,588.50,588.75,588.50,588.75,5
20260625,1902,588.75,588.75,587.00,587.00,14
20260625,1903,587.50,587.50,587.50,587.50,1
20260625,1904,587.25,587.25,587.00,587.00,12
20260625,1905,587.25,587.25,586.75,586.75,20
20260625,1908,587.25,587.25,587.25,587.25,1
20260625,1910,588.00,588.00,588.00,588.00,1
20260625,1911,588.00,588.00,588.00,588.00,2
20260625,1913,587.75,587.75,586.50,587.00,39
20260625,1915,586.75,586.75,586.25,586.75,10
20260625,1916,586.50,586.50,586.25,586.25,4
20260625,1917,586.50,586.50,586.50,586.50,4
20260625,1918,586.25,586.25,585.75,585.75,3
20260625,1923,586.25,586.25,586.25,586.25,1
20260625,1925,586.00,586.00,586.00,586.00,1
20260625,1926,586.00,586.00,586.00,586.00,2
20260625,1927,586.25,586.50,586.25,586.50,2
20260625,1930,586.75,586.75,586.75,586.75,1
20260625,1936,586.25,586.25,586.25,586.25,1
20260625,1939,586.25,586.25,586.25,586.25,2
20260625,1941,586.75,586.75,586.75,586.75,8
20260625,1944,586.25,586.50,586.25,586.50,2
20260625,1951,586.50,586.50,586.25,586.25,4
20260625,1953,586.75,586.75,586.75,586.75,1
20260625,1958,586.50,586.50,586.50,586.50,8
20260625,2003,586.25,586.25,586.25,586.25,1
20260625,2005,586.00,586.00,586.00,586.00,1
20260625,2008,586.00,586.00,586.00,586.00,2
20260625,2015,586.00,586.00,586.00,586.00,6
20260625,2019,586.50,586.50,586.50,586.50,1
20260625,2020,586.50,586.50,586.50,586.50,2
20260625,2030,586.75,586.75,586.75,586.75,1
20260625,2039,586.50,586.75,586.50,586.75,5
20260625,2042,587.00,587.00,587.00,587.00,1
20260625,2052,586.75,586.75,586.75,586.75,1
20260625,2106,587.25,587.25,587.25,587.25,2
20260625,2125,587.00,587.00,587.00,587.00,5
20260625,2151,586.50,586.50,586.50,586.50,1
20260625,2153,586.50,586.50,586.50,586.50,3
20260625,2158,586.50,586.50,586.50,586.50,4
20260625,2201,586.25,586.25,586.25,586.25,2
20260625,2202,586.50,586.50,586.50,586.50,6
20260625,2203,586.50,586.50,586.50,586.50,2
20260625,2204,586.50,586.50,586.50,586.50,1
20260625,2205,586.25,586.25,586.25,586.25,1
20260625,2212,586.25,586.25,586.25,586.25,3
20260625,2218,586.25,586.25,586.25,586.25,1
20260625,2235,585.75,585.75,585.75,585.75,1
20260625,2240,585.75,585.75,585.75,585.75,1
20260625,2241,586.00,586.00,586.00,586.00,2
20260625,2243,586.00,586.00,586.00,586.00,9
20260625,2244,586.00,586.00,586.00,586.00,1
20260625,2246,585.50,585.50,585.50,585.50,18
20260625,2248,585.25,585.25,585.25,585.25,7
20260625,2249,585.00,585.00,584.50,584.50,22
20260625,2301,585.25,585.25,585.25,585.25,4
20260625,2305,585.00,585.00,585.00,585.00,2
20260625,2306,585.25,585.25,585.25,585.25,12
20260625,2310,585.50,585.50,585.50,585.50,3
20260625,2317,585.25,585.25,585.25,585.25,1
20260625,2323,585.25,585.25,585.25,585.25,3
20260625,2324,585.25,585.25,585.25,585.25,3
20260625,2325,585.25,585.25,585.25,585.25,1
20260625,2358,585.25,585.25,585.25,585.25,1