Date,Time,Open,High,Low,Close,Volume
20260625,1037,5186.500,5187.000,5186.000,5186.000,360
20260625,1038,5186.500,5186.500,5185.500,5186.000,75
20260625,1039,5186.000,5186.000,5186.000,5186.000,45
20260625,1040,5186.000,5186.000,5185.500,5186.000,25
20260625,1041,5185.500,5185.500,5184.000,5184.500,135
20260625,1042,5185.000,5185.000,5184.000,5184.000,2105
20260625,1043,5183.500,5184.000,5183.000,5184.000,5085
20260625,1044,5183.000,5183.000,5182.500,5183.000,155
20260625,1045,5183.000,5183.500,5181.500,5182.000,700
20260625,1046,5182.000,5182.500,5178.500,5179.000,430
20260625,1047,5179.000,5180.500,5178.000,5179.500,155
20260625,1048,5179.000,5182.500,5179.000,5182.000,565
20260625,1049,5182.000,5182.500,5182.000,5182.500,80
20260625,1050,5182.500,5183.500,5182.500,5183.500,60
20260625,1051,5183.500,5184.500,5182.500,5184.000,305
20260625,1052,5184.000,5186.000,5184.000,5186.000,330
20260625,1053,5186.000,5186.000,5182.500,5182.500,655
20260625,1054,5182.500,5183.000,5182.000,5183.000,535
20260625,1055,5182.500,5182.500,5181.500,5182.000,80
20260625,1056,5181.500,5182.000,5181.000,5182.000,615
20260625,1057,5182.000,5182.500,5181.500,5181.500,290
20260625,1058,5181.500,5181.500,5180.000,5180.000,330
20260625,1059,5179.500,5179.500,5178.500,5179.000,890
20260625,1100,5179.000,5180.000,5178.000,5178.000,350
20260625,1101,5178.000,5178.000,5177.000,5177.000,280
20260625,1102,5177.000,5177.500,5176.500,5176.500,320
20260625,1103,5176.500,5176.500,5176.000,5176.500,105
20260625,1104,5176.000,5176.000,5175.000,5175.500,435
20260625,1105,5175.500,5175.500,5174.000,5175.000,310
20260625,1106,5175.000,5175.000,5173.500,5174.500,210
20260625,1107,5174.500,5176.000,5174.500,5176.000,675
20260625,1108,5175.500,5177.500,5175.000,5176.500,745
20260625,1109,5177.000,5178.000,5176.500,5177.000,200
20260625,1110,5176.500,5177.000,5176.500,5177.000,90
20260625,1111,5176.500,5177.000,5176.500,5176.500,240
20260625,1112,5177.500,5177.500,5177.000,5177.000,50
20260625,1113,5177.000,5177.500,5176.000,5176.500,500
20260625,1114,5177.000,5177.000,5174.500,5174.500,370
20260625,1115,5174.500,5175.500,5174.000,5175.500,375
20260625,1116,5175.500,5176.000,5175.000,5176.000,390
20260625,1117,5175.500,5175.500,5175.000,5175.000,90
20260625,1118,5175.000,5175.500,5174.000,5174.500,145
20260625,1119,5175.000,5175.500,5174.000,5175.000,405
20260625,1120,5175.500,5176.000,5175.500,5176.000,35
20260625,1121,5176.000,5176.500,5175.000,5175.000,70
20260625,1122,5175.000,5176.500,5175.000,5176.500,1375
20260625,1123,5175.500,5175.500,5174.500,5175.000,130
20260625,1124,5174.500,5175.000,5174.500,5174.500,70
20260625,1125,5174.000,5174.000,5173.000,5174.000,265
20260625,1126,5172.500,5173.000,5172.500,5173.000,290
20260625,1127,5173.000,5173.500,5172.500,5173.000,150
20260625,1128,5173.500,5175.000,5173.500,5174.000,585
20260625,1129,5174.000,5174.500,5174.000,5174.500,525
20260625,1130,5175.000,5175.000,5174.500,5175.000,100
20260625,1131,5174.500,5175.500,5174.500,5175.500,180
20260625,1132,5175.500,5176.500,5175.500,5176.000,175
20260625,1133,5176.500,5177.000,5176.500,5176.500,270
20260625,1134,5176.000,5176.500,5176.000,5176.500,135
20260625,1135,5177.000,5177.500,5176.500,5176.500,160
20260625,1136,5176.500,5178.000,5176.500,5178.000,485
20260625,1137,5177.500,5180.500,5177.500,5179.500,1045
20260625,1138,5179.000,5179.500,5179.000,5179.000,375
20260625,1139,5178.500,5182.000,5178.500,5180.000,530
20260625,1140,5179.500,5181.000,5179.500,5181.000,170
20260625,1141,5180.500,5181.000,5180.000,5181.000,160
20260625,1142,5180.500,5181.000,5180.000,5181.000,95
20260625,1143,5181.000,5181.000,5180.000,5181.000,125
20260625,1144,5180.500,5181.000,5180.500,5181.000,150
20260625,1145,5180.500,5182.000,5180.500,5181.500,70
20260625,1146,5182.000,5182.500,5181.500,5181.500,145
20260625,1147,5181.500,5181.500,5181.000,5181.000,35
20260625,1148,5181.000,5182.500,5181.000,5182.500,170
20260625,1149,5182.000,5182.000,5181.500,5181.500,80
20260625,1150,5181.500,5183.500,5181.500,5182.500,320
20260625,1151,5183.000,5185.000,5183.000,5185.000,160
20260625,1152,5185.000,5185.000,5183.000,5183.000,90
20260625,1153,5182.500,5183.500,5182.000,5183.500,100
20260625,1154,5183.000,5184.000,5183.000,5183.000,2160
20260625,1155,5183.500,5185.000,5183.500,5184.500,325
20260625,1156,5184.500,5186.000,5184.500,5186.000,330
20260625,1157,5185.000,5185.000,5183.500,5184.000,70
20260625,1158,5183.500,5184.000,5183.500,5184.000,30
20260625,1159,5184.000,5184.500,5183.500,5184.500,60
20260625,1200,5184.000,5184.000,5183.500,5184.000,355
20260625,1201,5184.000,5184.000,5183.500,5184.000,55
20260625,1202,5183.500,5185.500,5183.500,5185.500,125
20260625,1203,5185.500,5186.000,5185.000,5185.500,320
20260625,1204,5185.000,5185.000,5185.000,5185.000,20
20260625,1205,5185.000,5186.000,5184.500,5185.000,50
20260625,1206,5185.500,5185.500,5184.000,5184.500,280
20260625,1207,5184.500,5185.000,5184.000,5184.500,90
20260625,1208,5184.500,5185.000,5184.000,5184.000,90
20260625,1209,5184.000,5184.000,5183.000,5183.000,400
20260625,1210,5183.000,5183.000,5182.000,5182.500,70
20260625,1211,5182.000,5182.500,5181.500,5181.500,335
20260625,1212,5182.000,5183.000,5181.500,5183.000,405
20260625,1213,5182.500,5182.500,5181.000,5181.000,470
20260625,1214,5181.000,5181.000,5179.500,5180.000,490
20260625,1215,5180.500,5181.000,5180.000,5180.500,95
20260625,1216,5182.000,5182.000,5182.000,5182.000,35
20260625,1217,5182.000,5182.000,5181.500,5182.000,1065
20260625,1218,5181.500,5183.000,5181.500,5183.000,25
20260625,1219,5182.500,5184.500,5182.000,5184.500,2170
20260625,1220,5185.000,5186.000,5184.500,5184.500,1355
20260625,1221,5184.000,5184.000,5183.000,5183.500,1270
20260625,1222,5184.000,5185.000,5184.000,5184.000,255
20260625,1223,5184.000,5185.000,5183.500,5184.500,315
20260625,1224,5184.000,5184.000,5183.500,5184.000,75
20260625,1225,5184.500,5185.000,5184.000,5185.000,105
20260625,1226,5184.500,5184.500,5182.500,5183.000,155
20260625,1227,5183.500,5184.000,5183.500,5184.000,1300
20260625,1228,5184.000,5184.500,5183.000,5183.000,160
20260625,1229,5183.000,5183.500,5180.500,5181.000,1160
20260625,1230,5181.000,5181.000,5180.000,5181.000,810
20260625,1231,5182.000,5182.500,5181.000,5182.000,605
20260625,1232,5181.500,5182.500,5181.500,5181.500,40
20260625,1233,5181.500,5182.500,5181.500,5181.500,20
20260625,1234,5180.500,5181.500,5180.500,5181.500,560
20260625,1235,5180.500,5181.500,5180.500,5181.000,4030
20260625,1236,5181.000,5182.000,5180.500,5182.000,130
20260625,1237,5182.000,5182.500,5182.000,5182.500,220
20260625,1238,5182.500,5184.000,5182.000,5182.000,300
20260625,1239,5182.000,5182.000,5181.500,5181.500,260
20260625,1240,5181.500,5182.000,5181.500,5182.000,1015
20260625,1241,5181.500,5182.000,5181.500,5181.500,160
20260625,1242,5182.000,5182.500,5182.000,5182.000,265
20260625,1243,5182.000,5183.000,5182.000,5183.000,125
20260625,1244,5183.500,5184.000,5183.000,5183.000,140
20260625,1245,5183.000,5183.000,5182.000,5182.000,345
20260625,1246,5182.000,5182.000,5181.500,5182.000,60
20260625,1247,5182.500,5183.500,5182.500,5183.000,75
20260625,1248,5182.500,5184.500,5182.500,5184.500,235
20260625,1249,5183.500,5183.500,5183.000,5183.000,120
20260625,1250,5183.500,5183.500,5182.000,5182.000,205
20260625,1251,5181.500,5182.500,5180.500,5181.000,255
20260625,1252,5181.000,5181.500,5180.000,5180.500,375
20260625,1253,5180.500,5180.500,5179.500,5179.500,115
20260625,1254,5179.500,5180.000,5178.500,5178.500,55
20260625,1255,5178.000,5179.500,5178.000,5179.500,110
20260625,1256,5179.500,5180.500,5179.000,5180.000,170
20260625,1257,5180.000,5180.500,5179.500,5180.500,75
20260625,1258,5180.500,5180.500,5180.500,5180.500,35
20260625,1259,5181.500,5183.000,5181.500,5182.500,245
20260625,1300,5182.500,5183.000,5181.500,5181.500,265
20260625,1301,5182.000,5182.500,5181.000,5182.500,115
20260625,1302,5182.500,5190.500,5182.500,5188.000,1225
20260625,1303,5187.500,5187.500,5186.000,5187.500,1270
20260625,1304,5188.000,5188.000,5185.000,5185.500,290
20260625,1305,5185.500,5187.000,5185.500,5186.000,270
20260625,1306,5186.000,5186.500,5184.500,5186.500,90
20260625,1307,5185.000,5186.000,5185.000,5186.000,100
20260625,1308,5185.000,5185.500,5185.000,5185.000,140
20260625,1309,5185.000,5185.500,5185.000,5185.500,255
20260625,1310,5185.000,5185.000,5184.500,5185.000,185
20260625,1311,5185.500,5185.500,5184.500,5184.500,1800
20260625,1312,5184.500,5185.000,5184.500,5185.000,385
20260625,1313,5185.500,5186.500,5185.000,5186.500,240
20260625,1314,5186.000,5186.000,5185.500,5185.500,125
20260625,1315,5186.000,5186.000,5185.000,5185.000,645
20260625,1316,5184.500,5184.500,5181.000,5181.500,810
20260625,1317,5181.500,5184.500,5181.500,5184.000,1565
20260625,1318,5184.000,5184.000,5182.500,5182.500,700
20260625,1319,5182.500,5183.000,5181.000,5183.000,180
20260625,1320,5182.500,5182.500,5182.500,5182.500,35
20260625,1321,5183.000,5183.500,5182.500,5183.000,205
20260625,1322,5183.000,5184.500,5182.500,5184.500,155
20260625,1323,5185.000,5186.000,5184.000,5184.000,790
20260625,1324,5184.500,5185.000,5183.500,5183.500,950
20260625,1325,5183.000,5183.500,5182.000,5182.500,275
20260625,1326,5184.000,5184.500,5184.000,5184.000,275
20260625,1327,5184.500,5184.500,5183.500,5183.500,90
20260625,1328,5183.500,5184.000,5183.500,5184.000,80
20260625,1329,5184.500,5185.500,5184.500,5184.500,110
20260625,1330,5185.500,5186.000,5185.000,5186.000,135
20260625,1331,5186.000,5186.000,5185.500,5185.500,110
20260625,1332,5185.500,5186.000,5185.500,5186.000,40
20260625,1333,5186.500,5187.000,5186.000,5187.000,250
20260625,1334,5186.500,5188.000,5186.500,5188.000,100
20260625,1335,5188.500,5189.000,5188.000,5188.500,155
20260625,1336,5188.000,5189.500,5188.000,5189.500,65
20260625,1337,5189.500,5191.500,5189.500,5190.500,800
20260625,1338,5190.500,5192.000,5189.500,5190.000,735
20260625,1339,5190.500,5191.500,5189.000,5190.000,950
20260625,1340,5190.000,5191.000,5190.000,5191.000,115
20260625,1341,5191.500,5191.500,5190.000,5191.000,40
20260625,1342,5190.000,5190.000,5190.000,5190.000,55
20260625,1343,5189.500,5189.500,5189.000,5189.500,100
20260625,1344,5189.500,5189.500,5188.000,5189.500,320
20260625,1345,5189.500,5189.500,5189.500,5189.500,375
20260625,1346,5189.000,5190.000,5189.000,5189.500,745
20260625,1347,5189.000,5189.000,5187.500,5188.000,180
20260625,1348,5188.500,5188.500,5186.500,5187.000,285
20260625,1349,5187.500,5187.500,5187.000,5187.000,60
20260625,1350,5187.500,5187.500,5186.000,5186.500,430
20260625,1351,5186.500,5187.000,5186.500,5186.500,100
20260625,1352,5186.000,5186.000,5184.500,5185.000,195
20260625,1353,5185.000,5186.000,5185.000,5186.000,2205
20260625,1354,5186.000,5186.000,5185.500,5185.500,70
20260625,1355,5185.500,5185.500,5185.000,5185.000,115
20260625,1356,5185.500,5186.500,5185.500,5185.500,255
20260625,1357,5185.500,5186.000,5185.000,5185.500,240
20260625,1358,5185.500,5187.000,5185.500,5186.500,360
20260625,1359,5186.500,5187.000,5186.000,5187.000,520
20260625,1400,5187.000,5187.500,5186.500,5187.500,160
20260625,1401,5187.000,5187.500,5187.000,5187.000,60
20260625,1402,5187.000,5187.500,5187.000,5187.500,60
20260625,1403,5187.500,5188.000,5187.000,5187.000,75
20260625,1404,5186.500,5187.000,5186.500,5187.000,55
20260625,1405,5187.000,5187.000,5187.000,5187.000,5
20260625,1406,5187.000,5187.000,5187.000,5187.000,25
20260625,1407,5187.000,5187.000,5186.500,5186.500,75
20260625,1408,5186.500,5187.000,5186.500,5186.500,90
20260625,1409,5187.000,5187.000,5185.500,5186.000,1025
20260625,1410,5186.000,5186.000,5184.500,5184.500,225
20260625,1411,5185.000,5185.500,5183.500,5184.000,310
20260625,1412,5184.500,5185.000,5184.000,5185.000,260
20260625,1413,5185.500,5186.000,5183.500,5184.000,270
20260625,1414,5184.000,5185.000,5183.500,5184.000,235
20260625,1415,5183.500,5183.500,5182.500,5183.500,285
20260625,1416,5182.500,5184.500,5182.000,5184.000,240
20260625,1417,5183.500,5184.500,5183.000,5184.000,590
20260625,1418,5184.000,5184.000,5183.500,5184.000,235
20260625,1419,5184.500,5185.500,5184.500,5185.000,895
20260625,1420,5184.500,5185.000,5183.500,5183.500,215
20260625,1421,5183.500,5183.500,5183.000,5183.000,210
20260625,1422,5183.000,5184.000,5182.500,5183.000,585
20260625,1423,5183.000,5183.000,5181.500,5182.000,255
20260625,1424,5182.000,5182.000,5181.000,5181.000,225
20260625,1425,5181.500,5181.500,5180.500,5180.500,310
20260625,1426,5181.000,5182.000,5181.000,5181.500,270
20260625,1427,5181.500,5181.500,5181.000,5181.000,200
20260625,1428,5181.500,5182.500,5181.000,5181.500,270
20260625,1429,5181.500,5182.000,5180.500,5181.500,1290
20260625,1430,5182.500,5183.500,5182.500,5183.000,2715
20260625,1431,5183.500,5184.500,5183.500,5184.000,215
20260625,1432,5184.000,5184.500,5183.500,5184.500,40
20260625,1433,5185.000,5185.500,5185.000,5185.000,140
20260625,1434,5185.000,5185.000,5184.500,5184.500,75
20260625,1435,5185.000,5185.500,5184.000,5184.000,100
20260625,1436,5184.500,5185.000,5184.000,5185.000,305
20260625,1437,5185.500,5186.500,5185.500,5186.500,510
20260625,1438,5187.000,5187.000,5186.500,5187.000,145
20260625,1439,5187.000,5187.000,5187.000,5187.000,5
20260625,1440,5186.500,5186.500,5184.500,5186.500,670
20260625,1441,5187.000,5188.000,5187.000,5187.000,110
20260625,1442,5187.500,5187.500,5187.500,5187.500,5
20260625,1443,5187.500,5187.500,5187.000,5187.000,30
20260625,1444,5187.000,5188.000,5187.000,5188.000,1050
20260625,1445,5188.000,5188.500,5188.000,5188.500,235
20260625,1446,5188.500,5188.500,5187.500,5188.000,420
20260625,1447,5188.000,5188.500,5187.500,5188.000,90
20260625,1448,5188.500,5189.000,5188.000,5188.500,145
20260625,1449,5188.000,5188.500,5187.500,5188.500,105
20260625,1450,5188.000,5189.500,5186.056,5189.500,560
20260625,1451,5189.000,5189.000,5187.500,5187.500,115
20260625,1452,5187.500,5187.500,5187.000,5187.000,30
20260625,1453,5186.500,5187.000,5186.000,5187.000,105
20260625,1454,5187.000,5187.000,5187.000,5187.000,30
20260625,1455,5187.000,5187.000,5187.000,5187.000,20
20260625,1456,5187.500,5187.500,5187.500,5187.500,110
20260625,1457,5187.500,5187.500,5186.500,5186.500,60
20260625,1458,5186.000,5187.000,5186.000,5186.000,255
20260625,1459,5186.000,5186.500,5185.500,5186.000,505
20260625,1500,5185.500,5185.500,5183.000,5183.500,445
20260625,1501,5183.500,5183.500,5182.000,5182.000,290
20260625,1502,5182.500,5184.000,5182.500,5184.000,200
20260625,1503,5184.500,5184.500,5184.500,5184.500,50
20260625,1504,5184.500,5185.000,5184.000,5184.000,110
20260625,1505,5185.000,5185.000,5185.000,5185.000,10
20260625,1506,5184.500,5184.500,5183.500,5184.000,125
20260625,1507,5184.000,5184.000,5183.500,5184.000,130
20260625,1508,5184.000,5184.000,5183.500,5183.500,1525
20260625,1509,5184.000,5185.000,5184.000,5184.000,315
20260625,1510,5184.000,5184.000,5182.500,5182.500,320
20260625,1511,5183.500,5184.000,5183.500,5184.000,35
20260625,1512,5184.000,5184.500,5183.500,5184.500,95
20260625,1513,5184.500,5185.000,5184.500,5185.000,245
20260625,1514,5184.500,5184.500,5183.000,5183.000,155
20260625,1515,5183.000,5183.000,5181.500,5181.500,150
20260625,1516,5181.500,5182.000,5181.500,5182.000,10
20260625,1517,5181.500,5181.500,5181.500,5181.500,35
20260625,1519,5182.000,5183.000,5182.000,5183.000,75
20260625,1520,5183.500,5184.000,5183.000,5183.500,95
20260625,1521,5183.000,5183.000,5182.000,5182.000,50
20260625,1522,5182.000,5182.000,5181.500,5182.000,90
20260625,1523,5181.500,5182.000,5181.000,5181.000,165
20260625,1524,5181.500,5181.500,5180.500,5181.500,80
20260625,1525,5181.000,5182.000,5180.500,5182.000,90
20260625,1526,5182.000,5183.000,5182.000,5182.500,35
20260625,1527,5182.500,5182.500,5182.500,5182.500,105
20260625,1529,5182.000,5182.500,5182.000,5182.500,60
20260625,1530,5182.000,5182.500,5181.500,5182.500,35
20260625,1531,5182.500,5183.500,5182.000,5182.000,270
20260625,1532,5182.000,5182.000,5181.500,5182.000,35
20260625,1533,5182.000,5182.000,5182.000,5182.000,30
20260625,1534,5181.500,5182.000,5181.500,5182.000,25
20260625,1535,5181.500,5182.500,5181.000,5182.500,80
20260625,1536,5182.000,5182.500,5182.000,5182.000,40
20260625,1537,5182.000,5183.000,5182.000,5182.000,40
20260625,1538,5182.000,5182.000,5181.500,5182.000,15
20260625,1539,5182.000,5182.000,5182.000,5182.000,15
20260625,1540,5182.000,5182.000,5182.000,5182.000,10
20260625,1541,5182.000,5183.000,5182.000,5182.000,85
20260625,1542,5182.000,5183.000,5182.000,5182.500,100
20260625,1543,5182.000,5182.500,5182.000,5182.500,150
20260625,1544,5182.000,5182.500,5182.000,5182.500,25
20260625,1545,5182.000,5182.000,5181.000,5181.000,20
20260625,1546,5181.500,5181.500,5181.500,5181.500,30
20260625,1547,5181.500,5182.000,5181.000,5181.000,30
20260625,1548,5181.000,5181.000,5181.000,5181.000,15
20260625,1549,5181.000,5181.000,5180.500,5180.500,25
20260625,1550,5181.500,5181.500,5181.500,5181.500,5
20260625,1551,5181.000,5181.000,5180.000,5181.000,55
20260625,1552,5181.000,5181.000,5181.000,5181.000,15
20260625,1553,5181.500,5183.500,5181.500,5183.000,160
20260625,1554,5182.000,5183.000,5182.000,5183.000,45
20260625,1555,5182.500,5182.500,5182.500,5182.500,10
20260625,1556,5183.000,5183.500,5183.000,5183.500,45
20260625,1557,5183.500,5184.500,5183.500,5184.000,35
20260625,1558,5184.000,5184.000,5183.000,5183.000,2900
20260625,1559,5182.500,5183.000,5182.500,5182.500,60
20260625,1603,5182.500,5182.500,5182.500,5182.500,100
20260625,1604,5183.000,5183.000,5183.000,5183.000,5
20260625,1607,5183.500,5183.500,5182.500,5182.500,140
20260625,1609,5183.000,5183.500,5183.000,5183.500,25
20260625,1610,5183.000,5183.000,5182.500,5182.500,50
20260625,1612,5183.500,5183.500,5183.500,5183.500,5
20260625,1613,5181.500,5182.000,5181.500,5182.000,85
20260625,1614,5183.500,5183.500,5182.000,5182.000,55
20260625,1615,5183.000,5184.000,5182.000,5184.000,115
20260625,1616,5183.500,5184.000,5183.000,5184.000,25
20260625,1617,5184.500,5185.000,5184.500,5185.000,40
20260625,1618,5184.000,5184.000,5183.500,5183.500,20
20260625,1619,5183.000,5183.000,5183.000,5183.000,15
20260625,1621,5182.000,5182.000,5182.000,5182.000,25
20260625,1623,5183.500,5183.500,5183.500,5183.500,10
20260625,1625,5185.000,5186.500,5184.500,5185.500,40
20260625,1626,5186.500,5186.500,5186.500,5186.500,5
20260625,1627,5186.500,5186.500,5185.500,5185.500,50
20260625,1628,5184.500,5185.500,5183.500,5185.500,15
20260625,1629,5186.000,5186.000,5186.000,5186.000,20
20260626,0700,5189.500,5189.500,5182.000,5186.000,1090
20260626,0701,5186.000,5188.500,5182.000,5182.000,1180
20260626,0702,5181.500,5182.500,5178.000,5179.500,1525
20260626,0703,5180.500,5181.500,5178.000,5178.000,365
20260626,0704,5180.000,5181.000,5178.500,5181.000,175
20260626,0705,5180.000,5180.000,5178.000,5178.500,370
20260626,0706,5178.000,5179.500,5178.000,5179.000,280
20260626,0707,5179.500,5179.500,5176.500,5178.000,1025
20260626,0708,5178.500,5179.500,5178.000,5178.500,300
20260626,0709,5179.000,5180.000,5179.000,5179.000,115
20260626,0710,5181.000,5182.000,5181.000,5182.000,65
20260626,0711,5181.000,5181.000,5179.500,5180.000,65
20260626,0713,5179.500,5179.500,5176.000,5176.000,220
20260626,0714,5177.500,5177.500,5177.000,5177.000,95
20260626,0715,5176.000,5176.000,5172.500,5173.500,385
20260626,0716,5172.500,5173.000,5169.500,5170.000,570
20260626,0717,5170.000,5172.000,5170.000,5171.000,390
20260626,0718,5171.500,5174.000,5171.500,5174.000,880
20260626,0719,5173.500,5173.500,5173.000,5173.500,40
20260626,0720,5173.500,5175.500,5172.500,5175.500,315
20260626,0721,5176.000,5178.000,5176.000,5177.500,100
20260626,0722,5177.000,5177.000,5175.500,5176.500,75
20260626,0723,5176.500,5179.500,5176.500,5179.500,210
20260626,0724,5180.000,5180.000,5178.500,5179.500,290
20260626,0725,5179.000,5179.500,5177.500,5179.500,310
20260626,0726,5179.500,5180.500,5179.000,5180.500,565
20260626,0727,5180.000,5180.500,5180.000,5180.000,330
20260626,0728,5180.000,5181.000,5179.000,5180.000,265
20260626,0730,5180.000,5180.500,5179.500,5180.500,60
20260626,0731,5180.500,5181.000,5180.500,5180.500,135
20260626,0732,5180.500,5180.500,5180.000,5180.000,35
20260626,0733,5181.000,5185.000,5180.000,5184.500,565
20260626,0734,5184.500,5187.000,5184.000,5186.500,450
20260626,0735,5186.500,5190.000,5186.500,5188.500,740
20260626,0736,5188.500,5189.000,5188.000,5188.000,125
20260626,0737,5188.000,5188.000,5187.000,5187.500,70
20260626,0738,5187.500,5187.500,5185.500,5187.000,160
20260626,0739,5187.000,5187.500,5185.500,5187.500,635
20260626,0740,5187.000,5187.000,5183.500,5184.000,240
20260626,0741,5184.000,5184.500,5183.000,5184.500,230
20260626,0742,5185.000,5185.000,5184.500,5185.000,165
20260626,0743,5187.000,5187.500,5187.000,5187.500,80
20260626,0744,5186.000,5187.500,5186.000,5186.500,170
20260626,0745,5187.000,5188.000,5187.000,5187.500,85
20260626,0746,5187.000,5187.500,5185.500,5185.500,95
20260626,0747,5186.000,5186.000,5186.000,5186.000,40
20260626,0748,5185.500,5187.000,5185.500,5187.000,65
20260626,0749,5188.000,5188.500,5187.000,5188.000,85
20260626,0750,5186.500,5186.500,5184.500,5185.500,520
20260626,0751,5187.000,5187.000,5185.500,5185.500,120
20260626,0752,5186.000,5186.000,5184.000,5184.500,75
20260626,0753,5184.500,5184.500,5182.500,5182.500,135
20260626,0754,5183.000,5185.000,5182.500,5184.000,335
20260626,0755,5184.500,5185.000,5184.500,5185.000,35
20260626,0756,5184.000,5184.000,5183.500,5183.500,35
20260626,0757,5183.500,5184.500,5180.000,5180.000,365
20260626,0758,5180.000,5182.000,5177.500,5178.000,515
20260626,0759,5178.500,5179.500,5178.000,5179.000,350
20260626,0800,5179.000,5182.000,5178.500,5181.500,230
20260626,0801,5181.500,5182.000,5181.000,5182.000,400
20260626,0802,5182.000,5183.000,5181.000,5182.500,540
20260626,0803,5183.000,5184.000,5182.500,5184.000,195
20260626,0804,5185.000,5185.000,5183.000,5183.000,120
20260626,0805,5183.000,5183.000,5180.000,5180.500,1840
20260626,0806,5180.000,5181.000,5179.000,5180.000,195
20260626,0807,5180.500,5182.000,5180.000,5182.000,120
20260626,0808,5182.000,5182.000,5181.500,5182.000,30
20260626,0809,5182.000,5183.000,5181.500,5182.500,85
20260626,0810,5182.000,5184.000,5181.500,5183.000,260
20260626,0811,5184.000,5184.000,5181.500,5183.000,375
20260626,0812,5183.500,5184.000,5183.000,5183.500,155
20260626,0813,5184.000,5184.500,5180.500,5180.500,695
20260626,0814,5180.000,5181.000,5179.500,5180.000,465
20260626,0815,5179.500,5184.500,5179.500,5184.000,130
20260626,0816,5183.500,5183.500,5182.500,5183.500,70
20260626,0817,5183.000,5183.000,5180.500,5181.500,220
20260626,0818,5183.000,5192.000,5183.000,5191.500,715
20260626,0819,5191.500,5192.500,5186.500,5186.500,1560
20260626,0820,5187.000,5187.000,5182.500,5184.500,1070
20260626,0821,5184.500,5185.000,5182.000,5182.500,1125
20260626,0822,5183.000,5184.000,5182.000,5182.000,370
20260626,0823,5182.500,5183.000,5181.500,5182.000,630
20260626,0824,5182.500,5183.000,5179.500,5180.000,395
20260626,0825,5181.000,5181.000,5179.000,5180.000,560
20260626,0826,5179.500,5181.000,5179.500,5179.500,255
20260626,0827,5180.000,5180.000,5178.000,5178.000,315
20260626,0828,5178.500,5179.000,5175.500,5176.000,480
20260626,0829,5176.000,5177.000,5176.000,5176.500,130
20260626,0830,5177.000,5178.000,5177.000,5177.000,165
20260626,0831,5177.500,5178.000,5174.500,5174.500,1285
20260626,0832,5175.500,5177.500,5175.500,5177.000,4275
20260626,0833,5177.000,5179.000,5177.000,5178.500,2545
20260626,0834,5178.000,5179.000,5176.500,5177.000,730
20260626,0835,5177.000,5177.000,5173.000,5174.500,390
20260626,0836,5174.000,5175.000,5173.500,5174.000,605
20260626,0837,5173.500,5177.000,5173.500,5175.500,670
20260626,0838,5175.500,5175.500,5174.000,5174.500,105
20260626,0839,5175.000,5177.500,5175.000,5176.500,160
20260626,0840,5175.500,5176.500,5175.500,5176.500,35
20260626,0841,5176.500,5177.500,5176.000,5176.000,375
20260626,0842,5175.500,5176.000,5174.000,5175.500,210
20260626,0843,5176.000,5177.500,5175.500,5177.000,1295
20260626,0844,5177.500,5177.500,5176.000,5177.000,4825
20260626,0845,5177.500,5180.000,5177.500,5180.000,480
20260626,0846,5179.500,5179.500,5178.500,5179.000,110
20260626,0847,5179.000,5180.000,5179.000,5180.000,115
20260626,0848,5179.000,5181.500,5179.000,5181.500,340
20260626,0849,5181.500,5182.000,5181.500,5181.500,55
20260626,0850,5181.500,5182.500,5180.500,5180.500,225
20260626,0851,5180.500,5181.000,5179.000,5180.500,175
20260626,0852,5180.000,5181.000,5180.000,5180.000,245
20260626,0853,5179.500,5181.500,5179.500,5181.000,165
20260626,0854,5180.500,5180.500,5180.000,5180.000,45
20260626,0855,5179.500,5181.000,5179.500,5181.000,60
20260626,0856,5181.000,5181.000,5178.000,5178.000,235
20260626,0857,5178.000,5178.000,5176.500,5176.500,130
20260626,0858,5176.000,5178.000,5176.000,5176.500,475
20260626,0859,5176.000,5176.000,5175.500,5176.000,3535
20260626,0900,5175.500,5176.000,5173.500,5175.000,1175
20260626,0901,5175.000,5175.500,5174.000,5175.500,270
20260626,0902,5175.500,5176.000,5175.000,5175.000,155
20260626,0903,5175.000,5175.500,5174.500,5175.000,515
20260626,0904,5175.500,5176.000,5174.500,5174.500,155
20260626,0905,5175.000,5175.500,5174.500,5174.500,115
20260626,0906,5174.500,5175.500,5173.500,5174.000,2420
20260626,0907,5174.000,5174.500,5172.500,5174.500,605
20260626,0908,5174.000,5174.000,5172.500,5174.000,605
20260626,0909,5174.500,5175.000,5171.500,5171.500,205
20260626,0910,5171.500,5173.000,5171.500,5172.500,270
20260626,0911,5173.500,5174.500,5173.000,5174.000,1300
20260626,0912,5174.000,5174.500,5172.000,5172.500,1505
20260626,0913,5172.500,5175.000,5172.000,5172.500,940
20260626,0914,5173.000,5173.500,5172.500,5173.500,190
20260626,0915,5173.500,5174.000,5173.000,5173.500,400
20260626,0916,5172.500,5173.000,5167.000,5167.000,590
20260626,0917,5167.500,5170.500,5167.000,5170.500,295
20260626,0918,5170.000,5170.500,5167.500,5167.500,240
20260626,0919,5167.500,5168.000,5164.500,5165.500,1210
20260626,0920,5165.500,5166.000,5163.000,5164.000,395
20260626,0921,5164.000,5165.000,5162.500,5165.000,565
20260626,0922,5165.500,5166.500,5165.500,5166.500,440
20260626,0923,5166.000,5168.000,5166.000,5167.000,365
20260626,0924,5168.000,5169.000,5167.000,5169.000,4220
20260626,0925,5168.500,5169.000,5166.500,5167.500,580
20260626,0926,5167.500,5168.000,5167.500,5168.000,170
20260626,0927,5167.500,5167.500,5164.500,5166.500,720
20260626,0928,5167.000,5168.000,5166.000,5168.000,330
20260626,0929,5168.500,5170.500,5168.500,5169.000,480
20260626,0930,5169.000,5170.500,5168.000,5169.500,250
20260626,0931,5169.500,5169.500,5167.500,5168.000,480
20260626,0932,5167.500,5168.500,5167.500,5168.000,270
20260626,0933,5169.500,5171.000,5169.500,5170.500,120
20260626,0934,5170.500,5172.000,5170.000,5172.000,90
20260626,0935,5172.000,5172.500,5172.000,5172.000,275
20260626,0936,5171.500,5173.000,5171.500,5171.500,210
20260626,0937,5171.500,5171.500,5171.000,5171.000,275
20260626,0938,5170.500,5170.500,5170.000,5170.000,70
20260626,0939,5169.500,5170.000,5167.500,5168.500,175
20260626,0940,5168.500,5171.000,5168.500,5171.000,260
20260626,0941,5169.500,5170.000,5169.000,5169.500,60
20260626,0942,5169.000,5169.000,5167.500,5168.500,105
20260626,0943,5168.500,5168.500,5167.500,5168.000,245
20260626,0944,5168.000,5168.000,5167.000,5167.500,425
20260626,0945,5167.500,5168.500,5166.500,5168.500,575
20260626,0946,5168.500,5169.000,5168.500,5168.500,60
20260626,0947,5168.500,5169.000,5168.000,5168.500,200
20260626,0948,5168.500,5168.500,5166.500,5167.500,385
20260626,0949,5168.500,5170.000,5167.000,5168.500,1230
20260626,0950,5168.500,5169.000,5167.500,5167.500,155
20260626,0951,5168.500,5169.000,5168.000,5168.000,135
20260626,0952,5168.500,5170.500,5168.000,5170.500,1820
20260626,0953,5170.500,5171.000,5169.500,5171.000,440
20260626,0954,5171.000,5174.500,5171.000,5173.500,660
20260626,0955,5173.500,5176.000,5173.500,5175.000,750
20260626,0956,5175.500,5176.000,5175.000,5175.000,290
20260626,0957,5174.500,5175.500,5174.500,5175.500,275
20260626,0958,5175.500,5176.500,5175.000,5176.500,595
20260626,0959,5176.500,5177.000,5175.500,5176.000,195
20260626,1000,5176.500,5177.500,5176.000,5176.500,335
20260626,1001,5177.000,5177.000,5174.000,5175.000,330
20260626,1002,5174.500,5176.000,5174.000,5176.000,220
20260626,1003,5175.500,5176.000,5175.500,5175.500,75
20260626,1004,5175.500,5176.500,5175.500,5176.000,105
20260626,1005,5176.000,5178.000,5176.000,5178.000,310
20260626,1006,5178.500,5178.500,5176.500,5177.000,320
20260626,1007,5177.000,5177.500,5174.000,5174.500,705
20260626,1008,5174.500,5174.500,5173.500,5173.500,675
20260626,1009,5173.500,5173.500,5171.500,5173.000,585
20260626,1010,5173.500,5173.500,5172.000,5172.000,100
20260626,1011,5172.000,5172.500,5171.000,5172.000,80
20260626,1012,5172.000,5172.500,5172.000,5172.500,20
20260626,1013,5171.000,5171.000,5169.500,5169.500,140
20260626,1014,5169.500,5169.500,5168.500,5169.500,625
20260626,1015,5169.000,5169.500,5168.500,5169.000,295
20260626,1016,5168.500,5168.500,5167.000,5167.000,95
20260626,1017,5167.500,5167.500,5166.500,5167.000,150
20260626,1018,5167.500,5168.000,5167.500,5167.500,60
20260626,1019,5167.000,5167.000,5167.000,5167.000,15
20260626,1020,5167.000,5167.500,5167.000,5167.000,175
20260626,1021,5167.500,5168.000,5167.500,5168.000,65
20260626,1022,5167.500,5167.500,5166.000,5166.000,140
20260626,1023,5166.000,5168.500,5165.000,5167.000,840
20260626,1024,5167.000,5167.500,5166.500,5167.500,195
20260626,1025,5167.500,5167.500,5167.000,5167.000,155
20260626,1026,5167.000,5167.500,5166.500,5167.000,370
20260626,1027,5167.000,5168.000,5167.000,5167.500,220
20260626,1028,5166.500,5167.000,5165.500,5165.500,105
20260626,1029,5165.000,5165.000,5163.500,5164.000,1525
20260626,1030,5163.500,5163.500,5160.000,5162.500,1160
20260626,1031,5162.500,5163.000,5162.000,5162.000,420
20260626,1032,5162.500,5164.000,5162.500,5163.000,440
20260626,1033,5163.000,5164.500,5161.000,5161.500,605
20260626,1034,5161.500,5164.000,5161.500,5164.000,185
20260626,1035,5164.000,5164.000,5163.000,5163.000,190
20260626,1036,5162.500,5163.000,5162.000,5163.000,1230
20260626,1037,5163.500,5164.500,5163.500,5164.500,270
20260626,1038,5164.500,5164.500,5163.000,5163.000,1135
20260626,1039,5164.000,5164.000,5163.000,5163.000,40
20260626,1040,5163.500,5163.500,5163.000,5163.500,40
20260626,1041,5163.500,5163.500,5162.000,5162.500,340
20260626,1042,5162.500,5162.500,5162.500,5162.500,50
20260626,1043,5162.500,5164.000,5162.500,5164.000,285
20260626,1044,5164.000,5164.000,5163.000,5163.500,1525
20260626,1045,5163.500,5163.500,5163.500,5163.500,10
20260626,1046,5164.500,5165.000,5164.500,5165.000,175
20260626,1047,5164.500,5165.000,5164.500,5165.000,85
20260626,1048,5165.000,5165.500,5165.000,5165.500,55
20260626,1049,5165.000,5165.000,5164.500,5165.000,55
20260626,1050,5165.500,5166.000,5165.500,5166.000,390
20260626,1051,5166.000,5170.500,5165.500,5170.000,1715
20260626,1052,5168.500,5169.000,5168.000,5169.000,115
20260626,1053,5168.500,5170.500,5168.000,5170.500,220
20260626,1054,5170.000,5170.500,5170.000,5170.500,320
20260626,1055,5171.000,5171.000,5168.500,5168.500,170
20260626,1056,5168.000,5168.000,5164.500,5164.500,535
20260626,1057,5164.500,5165.500,5163.500,5163.500,150
20260626,1058,5164.000,5164.000,5163.500,5164.000,250
20260626,1059,5164.000,5164.000,5163.000,5163.500,2160
20260626,1100,5163.000,5163.500,5162.500,5162.500,265
20260626,1101,5163.000,5163.500,5162.000,5162.000,4835
20260626,1102,5162.500,5163.000,5162.000,5163.000,295
20260626,1103,5162.500,5163.000,5162.500,5163.000,105
20260626,1104,5163.000,5164.000,5163.000,5163.500,260
20260626,1105,5163.500,5163.500,5163.500,5163.500,80
20260626,1106,5163.000,5163.500,5163.000,5163.500,10
20260626,1107,5163.500,5164.000,5163.500,5163.500,1040
20260626,1108,5164.000,5164.000,5163.000,5163.000,105
20260626,1109,5163.500,5164.000,5163.500,5163.500,210
20260626,1110,5163.500,5164.000,5163.500,5163.500,40
20260626,1111,5163.500,5163.500,5163.500,5163.500,20
20260626,1112,5163.500,5163.500,5163.500,5163.500,15
20260626,1113,5163.000,5163.000,5162.500,5162.500,105
20260626,1114,5163.000,5163.000,5163.000,5163.000,130
20260626,1115,5163.000,5164.000,5163.000,5164.000,585
20260626,1116,5164.500,5165.500,5164.500,5164.500,90
20260626,1117,5164.500,5165.000,5164.500,5164.500,150
20260626,1118,5164.500,5165.000,5164.500,5165.000,255
20260626,1119,5165.000,5165.500,5165.000,5165.000,190
20260626,1120,5165.000,5167.000,5165.000,5166.500,500
20260626,1121,5166.500,5167.500,5166.500,5167.500,940
20260626,1122,5167.000,5167.000,5166.500,5167.000,70
20260626,1123,5167.000,5167.000,5166.500,5166.500,350
20260626,1124,5166.500,5166.500,5165.500,5165.500,50
20260626,1125,5166.500,5166.500,5166.500,5166.500,5
20260626,1126,5166.500,5166.500,5166.500,5166.500,45
20260626,1127,5166.500,5167.000,5166.000,5167.000,40
20260626,1128,5166.500,5167.000,5165.500,5166.500,130
20260626,1129,5166.500,5167.000,5166.500,5167.000,90
20260626,1130,5166.000,5166.000,5166.000,5166.000,20
20260626,1131,5165.000,5165.000,5165.000,5165.000,25
20260626,1132,5165.000,5165.500,5165.000,5165.000,35
20260626,1133,5166.500,5167.000,5166.500,5166.500,125
20260626,1134,5167.000,5167.000,5166.500,5166.500,50
20260626,1135,5166.500,5167.000,5166.500,5167.000,175
20260626,1136,5167.000,5168.000,5167.000,5168.000,590
20260626,1137,5168.000,5168.500,5166.500,5168.500,165
20260626,1138,5168.500,5169.500,5168.000,5169.500,750
20260626,1139,5170.000,5170.500,5169.500,5169.500,100
20260626,1140,5170.000,5170.000,5169.500,5170.000,185
20260626,1141,5168.500,5169.000,5168.500,5169.000,120
20260626,1142,5169.000,5170.000,5169.000,5169.500,265
20260626,1143,5169.500,5169.500,5169.000,5169.000,50
20260626,1144,5169.000,5172.000,5169.000,5171.500,615
20260626,1145,5171.000,5172.000,5170.500,5171.500,555
20260626,1146,5171.500,5172.000,5171.000,5171.500,170
20260626,1147,5172.000,5175.000,5172.000,5174.000,8360
20260626,1148,5174.500,5175.500,5174.000,5175.000,895
20260626,1149,5174.500,5174.500,5174.000,5174.000,265
20260626,1150,5174.000,5174.000,5173.000,5174.000,2065
20260626,1151,5174.000,5174.000,5173.000,5173.500,2040
20260626,1152,5173.500,5173.500,5173.000,5173.000,55
20260626,1153,5173.000,5173.500,5173.000,5173.000,135
20260626,1154,5173.000,5173.500,5173.000,5173.500,25
20260626,1155,5173.000,5173.000,5173.000,5173.000,5
20260626,1156,5172.500,5172.500,5171.500,5172.000,60
20260626,1157,5172.000,5172.500,5172.000,5172.500,215
20260626,1158,5172.000,5172.500,5172.000,5172.500,20
20260626,1159,5172.000,5172.000,5171.500,5172.000,160
20260626,1200,5172.000,5172.000,5171.500,5171.500,365
20260626,1201,5171.000,5171.000,5170.000,5170.000,180
20260626,1202,5170.000,5170.000,5169.000,5169.500,200
20260626,1203,5169.500,5169.500,5168.500,5169.000,355
20260626,1204,5168.500,5169.500,5168.000,5169.500,1510
20260626,1205,5169.500,5169.500,5169.500,5169.500,50
20260626,1206,5169.000,5169.000,5169.000,5169.000,25
20260626,1207,5169.000,5169.500,5169.000,5169.500,85
20260626,1208,5169.000,5169.500,5168.000,5168.000,75
20260626,1209,5168.500,5168.500,5168.000,5168.000,40
20260626,1210,5167.500,5168.500,5167.500,5168.500,180
20260626,1211,5168.500,5168.500,5168.500,5168.500,60
20260626,1212,5168.500,5168.500,5168.000,5168.000,45
20260626,1213,5168.000,5168.500,5168.000,5168.500,15
20260626,1214,5168.000,5168.500,5168.000,5168.500,10
20260626,1215,5168.500,5169.000,5168.000,5169.000,75
20260626,1216,5169.000,5169.000,5168.000,5168.500,50
20260626,1217,5169.000,5169.500,5169.000,5169.500,10
20260626,1218,5169.500,5170.000,5169.500,5170.000,70
20260626,1219,5169.500,5169.500,5169.500,5169.500,20
20260626,1220,5169.500,5169.500,5169.500,5169.500,50
20260626,1221,5169.000,5170.000,5169.000,5169.000,140
20260626,1222,5169.500,5169.500,5169.000,5169.000,15
20260626,1223,5169.000,5169.000,5167.000,5167.000,245
20260626,1224,5167.000,5167.500,5166.500,5167.500,260
20260626,1225,5168.000,5169.000,5168.000,5169.000,100
20260626,1226,5169.000,5170.500,5169.000,5170.500,220
20260626,1227,5170.000,5170.000,5168.500,5168.500,85
20260626,1228,5168.500,5169.000,5168.500,5169.000,35
20260626,1229,5169.000,5169.500,5169.000,5169.500,65
20260626,1230,5170.000,5170.000,5168.500,5168.500,220
20260626,1231,5169.500,5169.500,5169.500,5169.500,40
20260626,1232,5169.500,5170.500,5169.500,5170.500,470
20260626,1233,5170.500,5171.000,5170.500,5170.500,50
20260626,1234,5171.000,5172.500,5171.000,5172.000,1335
20260626,1235,5172.000,5173.500,5172.000,5173.000,3140
20260626,1236,5172.500,5172.500,5172.500,5172.500,40
20260626,1237,5172.500,5173.500,5172.500,5173.000,95
20260626,1238,5173.500,5173.500,5173.500,5173.500,45
20260626,1239,5173.500,5173.500,5173.500,5173.500,5
20260626,1240,5174.000,5174.500,5173.500,5174.000,210
20260626,1241,5173.500,5173.500,5173.000,5173.500,205
20260626,1242,5168.500,5173.000,5168.500,5171.500,440
20260626,1243,5171.500,5171.500,5171.500,5171.500,15
20260626,1244,5171.500,5171.500,5171.000,5171.000,595
20260626,1245,5171.500,5171.500,5171.000,5171.500,40
20260626,1246,5171.500,5172.000,5171.500,5172.000,15
20260626,1247,5172.000,5173.000,5172.000,5172.500,555
20260626,1248,5172.500,5173.500,5172.500,5173.500,80
20260626,1249,5173.500,5173.500,5173.500,5173.500,140
20260626,1250,5173.500,5174.000,5173.500,5174.000,380
20260626,1251,5174.000,5174.000,5173.000,5173.500,460
20260626,1252,5173.500,5173.500,5173.500,5173.500,25
20260626,1253,5173.500,5174.000,5173.500,5174.000,70
20260626,1254,5174.000,5174.000,5173.500,5173.500,285
20260626,1255,5173.500,5174.500,5173.500,5173.500,110
20260626,1256,5174.000,5174.500,5174.000,5174.000,600
20260626,1257,5174.500,5174.500,5173.500,5173.500,35
20260626,1258,5174.000,5174.000,5173.000,5173.500,80
20260626,1259,5173.500,5173.500,5173.500,5173.500,10
20260626,1300,5173.000,5173.500,5172.500,5173.500,860
20260626,1301,5173.500,5173.500,5173.000,5173.000,190
20260626,1302,5173.000,5173.000,5172.500,5172.500,30
20260626,1303,5172.500,5173.000,5172.000,5172.000,65
20260626,1304,5172.000,5172.000,5171.500,5171.500,140
20260626,1305,5171.500,5172.500,5171.500,5172.500,130
20260626,1306,5172.500,5173.000,5172.000,5172.000,175
20260626,1307,5172.000,5172.500,5172.000,5172.500,80
20260626,1308,5172.500,5173.000,5172.500,5173.000,100
20260626,1309,5172.500,5173.000,5172.500,5173.000,100
20260626,1310,5173.000,5173.000,5173.000,5173.000,220
20260626,1311,5172.500,5173.000,5172.000,5172.000,405
20260626,1312,5172.000,5172.000,5171.500,5171.500,210
20260626,1313,5171.500,5172.000,5171.500,5171.500,210
20260626,1314,5171.500,5172.000,5171.000,5171.500,40
20260626,1315,5171.500,5171.500,5171.500,5171.500,85
20260626,1316,5171.500,5171.500,5171.500,5171.500,60
20260626,1317,5171.500,5172.000,5171.500,5172.000,710
20260626,1318,5172.000,5172.000,5171.000,5172.000,165
20260626,1319,5172.000,5174.000,5172.000,5174.000,560
20260626,1320,5173.500,5174.000,5173.500,5174.000,110
20260626,1321,5173.500,5174.000,5172.500,5172.500,575
20260626,1322,5173.000,5173.500,5172.500,5172.500,135
20260626,1323,5172.500,5172.500,5172.500,5172.500,5
20260626,1324,5172.500,5172.500,5172.500,5172.500,40
20260626,1325,5172.500,5172.500,5172.000,5172.000,35
20260626,1326,5172.000,5173.000,5172.000,5173.000,60
20260626,1327,5173.500,5173.500,5173.000,5173.000,45
20260626,1328,5173.500,5176.000,5173.500,5176.000,2925
20260626,1329,5176.000,5176.500,5175.500,5175.500,260
20260626,1330,5175.500,5176.500,5175.000,5176.500,90
20260626,1331,5176.000,5176.500,5176.000,5176.000,445
20260626,1332,5176.000,5176.500,5176.000,5176.500,85
20260626,1333,5177.000,5177.000,5176.500,5176.500,140
20260626,1334,5176.500,5177.000,5176.500,5177.000,175
20260626,1335,5177.000,5177.000,5176.500,5177.000,115
20260626,1336,5177.500,5177.500,5177.500,5177.500,25
20260626,1337,5177.500,5177.500,5177.000,5177.500,80
20260626,1338,5177.500,5177.500,5177.000,5177.000,125
20260626,1339,5177.000,5177.500,5177.000,5177.500,45
20260626,1340,5177.000,5178.000,5177.000,5178.000,115
20260626,1341,5177.500,5177.500,5177.000,5177.000,115
20260626,1342,5177.000,5177.000,5176.500,5176.500,65
20260626,1343,5176.500,5176.500,5174.500,5174.500,520
20260626,1344,5174.000,5174.500,5173.500,5174.000,260
20260626,1345,5174.000,5174.000,5173.500,5174.000,50
20260626,1346,5174.000,5175.000,5174.000,5175.000,45
20260626,1347,5175.000,5175.500,5175.000,5175.500,105
20260626,1348,5175.000,5175.500,5175.000,5175.500,75
20260626,1349,5175.500,5175.500,5175.000,5175.000,95
20260626,1350,5175.000,5175.000,5174.500,5175.000,115
20260626,1351,5173.500,5173.500,5173.000,5173.000,240
20260626,1352,5173.000,5173.000,5172.500,5173.000,50
20260626,1353,5173.000,5174.000,5173.000,5174.000,110
20260626,1354,5174.000,5174.000,5173.000,5173.500,180
20260626,1355,5173.500,5174.500,5173.000,5174.500,475
20260626,1356,5174.000,5175.500,5174.000,5175.000,160
20260626,1357,5175.000,5175.500,5174.500,5175.000,205
20260626,1358,5175.000,5175.000,5173.000,5173.500,415
20260626,1359,5173.500,5174.000,5172.500,5173.000,775
20260626,1400,5173.500,5174.500,5173.500,5174.000,105
20260626,1401,5173.500,5173.500,5173.500,5173.500,5
20260626,1402,5174.000,5175.000,5174.000,5175.000,625
20260626,1403,5175.000,5175.500,5175.000,5175.500,65
20260626,1404,5175.500,5176.000,5175.500,5176.000,60
20260626,1405,5176.000,5177.000,5176.000,5176.500,95
20260626,1406,5176.500,5176.500,5176.500,5176.500,75
20260626,1407,5176.000,5176.000,5176.000,5176.000,5
20260626,1408,5176.500,5176.500,5175.500,5176.000,45
20260626,1409,5176.000,5176.000,5176.000,5176.000,15
20260626,1410,5176.000,5176.000,5176.000,5176.000,35
20260626,1411,5175.500,5176.000,5174.500,5175.500,1410
20260626,1412,5175.500,5175.500,5174.500,5175.000,380
20260626,1413,5175.500,5175.500,5175.000,5175.000,2035
20260626,1414,5175.500,5176.000,5175.000,5175.000,65
20260626,1415,5176.000,5176.000,5175.000,5175.000,255
20260626,1416,5176.000,5176.000,5175.000,5175.500,55
20260626,1417,5175.500,5176.000,5175.000,5175.000,170
20260626,1418,5174.500,5175.000,5174.500,5174.500,150
20260626,1419,5174.500,5174.500,5174.500,5174.500,75
20260626,1420,5174.500,5174.500,5174.000,5174.000,125
20260626,1421,5174.500,5174.500,5174.500,5174.500,155
20260626,1422,5174.500,5175.500,5174.500,5175.000,145
20260626,1423,5175.500,5176.000,5175.500,5176.000,155
20260626,1425,5175.500,5175.500,5175.000,5175.500,130
20260626,1426,5175.500,5175.500,5175.000,5175.000,115
20260626,1427,5175.500,5175.500,5175.000,5175.500,460
20260626,1428,5176.000,5176.000,5174.500,5174.500,240
20260626,1429,5175.000,5175.000,5174.000,5175.000,70
20260626,1430,5174.500,5174.500,5173.500,5174.000,320
20260626,1431,5174.000,5174.500,5174.000,5174.500,80
20260626,1432,5174.500,5175.000,5173.000,5173.000,175
20260626,1433,5173.000,5173.000,5171.000,5171.500,425
20260626,1434,5171.500,5172.500,5171.500,5172.500,65
20260626,1435,5172.000,5172.500,5171.000,5172.500,550
20260626,1436,5173.000,5173.500,5172.500,5173.000,1210
20260626,1437,5173.000,5173.500,5172.500,5173.000,180
20260626,1438,5173.000,5173.000,5171.500,5172.000,1375
20260626,1439,5172.000,5174.500,5172.000,5174.000,250
20260626,1440,5174.000,5174.500,5173.500,5174.500,70
20260626,1441,5174.500,5174.500,5173.000,5174.000,165
20260626,1442,5174.000,5174.000,5171.500,5173.500,375
20260626,1443,5173.500,5174.000,5172.500,5173.000,85
20260626,1444,5173.000,5173.000,5172.500,5173.000,30
20260626,1445,5173.000,5173.000,5172.500,5172.500,80
20260626,1446,5172.000,5172.000,5171.000,5172.000,690
20260626,1447,5171.500,5172.000,5171.500,5172.000,55
20260626,1448,5172.500,5172.500,5172.000,5172.000,55
20260626,1449,5172.500,5172.500,5171.500,5171.500,90
20260626,1450,5171.500,5172.500,5171.500,5172.000,120
20260626,1451,5172.500,5172.500,5172.000,5172.000,80
20260626,1452,5173.697,5173.697,5171.500,5172.000,25
20260626,1453,5171.500,5172.000,5171.000,5172.000,175
20260626,1454,5171.000,5172.000,5171.000,5171.500,85
20260626,1455,5172.000,5172.500,5171.500,5172.000,80
20260626,1456,5172.000,5172.000,5171.000,5171.500,80
20260626,1457,5171.000,5171.500,5171.000,5171.500,105
20260626,1458,5172.000,5172.500,5171.500,5171.500,230
20260626,1459,5171.500,5173.000,5171.500,5172.500,410
20260626,1500,5172.500,5173.000,5171.000,5171.000,1055
20260626,1501,5171.500,5171.500,5171.500,5171.500,20
20260626,1502,5171.500,5172.000,5171.000,5171.000,70
20260626,1503,5171.500,5172.000,5171.000,5171.000,130
20260626,1504,5171.500,5172.000,5171.500,5172.000,145
20260626,1505,5171.500,5172.500,5171.000,5172.500,145
20260626,1506,5172.000,5172.500,5171.500,5172.500,215
20260626,1507,5173.000,5173.000,5172.000,5172.000,625
20260626,1508,5172.000,5172.500,5171.500,5172.000,385
20260626,1509,5173.000,5173.000,5173.000,5173.000,105
20260626,1510,5173.000,5173.000,5173.000,5173.000,10
20260626,1511,5173.000,5176.000,5173.000,5176.000,205
20260626,1512,5176.000,5176.500,5176.000,5176.500,60
20260626,1513,5176.500,5176.500,5175.500,5175.500,155
20260626,1514,5175.500,5176.000,5175.000,5175.500,105
20260626,1515,5175.000,5176.000,5175.000,5176.000,75
20260626,1516,5176.000,5176.000,5175.500,5175.500,25
20260626,1517,5175.500,5176.000,5175.500,5176.000,845
20260626,1518,5175.500,5176.000,5175.500,5176.000,160
20260626,1519,5175.500,5176.500,5175.000,5176.500,105
20260626,1521,5175.500,5175.500,5175.500,5175.500,5
20260626,1522,5175.500,5175.500,5175.500,5175.500,30
20260626,1523,5175.500,5175.500,5174.000,5174.000,135
20260626,1524,5174.000,5174.000,5172.500,5172.500,505
20260626,1525,5172.500,5173.500,5172.000,5173.000,295
20260626,1526,5173.500,5174.000,5173.500,5173.500,175
20260626,1527,5174.000,5174.000,5174.000,5174.000,145
20260626,1528,5173.500,5173.500,5173.500,5173.500,10
20260626,1529,5174.000,5174.000,5173.500,5173.500,45
20260626,1530,5174.000,5174.000,5173.500,5173.500,55
20260626,1531,5173.500,5179.000,5173.500,5178.500,715
20260626,1532,5177.500,5178.000,5177.000,5177.500,320
20260626,1533,5178.000,5179.000,5178.000,5178.000,535
20260626,1534,5178.000,5178.000,5178.000,5178.000,25
20260626,1535,5178.000,5178.000,5177.500,5177.500,20
20260626,1536,5177.000,5178.500,5176.500,5178.500,155
20260626,1537,5178.500,5179.000,5178.500,5179.000,70
20260626,1538,5179.000,5179.000,5178.500,5178.500,170
20260626,1539,5177.500,5177.500,5177.000,5177.500,165
20260626,1540,5177.000,5177.000,5176.500,5176.500,15
20260626,1541,5176.000,5176.500,5176.000,5176.500,15
20260626,1543,5176.000,5176.000,5176.000,5176.000,55
20260626,1544,5176.000,5176.000,5176.000,5176.000,5
20260626,1545,5176.500,5177.000,5176.500,5177.000,45
20260626,1546,5177.000,5177.000,5176.000,5176.000,255
20260626,1547,5176.500,5176.500,5176.000,5176.000,75
20260626,1548,5176.000,5177.500,5176.000,5177.500,175
20260626,1549,5177.500,5178.500,5177.500,5177.500,215
20260626,1550,5178.000,5178.000,5177.500,5177.500,25
20260626,1551,5177.500,5178.500,5177.000,5178.500,90
20260626,1552,5177.500,5178.000,5177.000,5177.000,95
20260626,1553,5177.000,5177.000,5177.000,5177.000,15
20260626,1554,5177.000,5177.000,5176.500,5176.500,100
20260626,1555,5177.000,5177.000,5176.500,5176.500,55
20260626,1556,5177.000,5177.000,5177.000,5177.000,25
20260626,1557,5176.000,5176.000,5175.500,5175.500,80
20260626,1558,5175.500,5175.500,5175.500,5175.500,10
20260626,1559,5175.500,5176.500,5175.500,5175.500,60
20260626,1600,5175.500,5176.000,5175.500,5176.000,25
20260626,1602,5177.000,5177.000,5177.000,5177.000,50
20260626,1605,5177.000,5177.500,5177.000,5177.500,510
20260626,1606,5177.500,5177.500,5177.000,5177.500,25
20260626,1607,5178.000,5178.000,5177.000,5177.000,15
20260626,1608,5177.000,5177.500,5177.000,5177.500,100
20260626,1609,5177.500,5178.000,5177.500,5178.000,65
20260626,1610,5178.000,5178.500,5178.000,5178.500,20
20260626,1611,5178.500,5178.500,5178.000,5178.000,20
20260626,1612,5178.000,5178.000,5178.000,5178.000,5
20260626,1613,5178.000,5178.000,5178.000,5178.000,5
20260626,1614,5178.000,5178.000,5178.000,5178.000,5
20260626,1615,5178.000,5178.000,5178.000,5178.000,10
20260626,1616,5178.500,5178.500,5178.000,5178.000,615
20260626,1617,5177.500,5177.500,5177.500,5177.500,20
20260626,1619,5178.500,5179.000,5178.000,5178.000,65
20260626,1620,5177.000,5177.000,5177.000,5177.000,10
20260626,1621,5177.000,5177.000,5176.500,5176.500,15
20260626,1623,5175.000,5177.000,5175.000,5177.000,45
20260626,1625,5176.000,5176.000,5175.500,5175.500,15
20260626,1626,5177.000,5177.000,5177.000,5177.000,30
20260626,1629,5176.500,5179.000,5176.500,5179.000,105