Date,Time,Open,High,Low,Close,Volume
20250922,1159,388.0,388.0,388.0,388.0,0
20250923,1149,393.6,393.6,393.6,393.6,0
20250924,1150,400.5,400.5,400.5,400.5,0
20250925,1132,399.2,399.2,399.2,399.2,0
20250926,1125,404.2,404.2,404.2,404.2,0
20250929,1200,400.3,400.3,400.3,400.3,0
20250930,1138,393.7,393.7,393.7,393.7,0
20251001,1203,402.4,402.4,402.4,402.4,0
20251002,1156,404.0,404.0,404.0,404.0,0
20251003,1146,401.9,401.9,401.9,401.9,0
20251006,1158,405.2,405.2,405.2,405.2,0
20251007,1116,400.9,400.9,400.9,400.9,0
20251008,1206,406.2,406.2,406.2,406.2,0
20251009,1136,407.0,407.0,407.0,407.0,0
20251010,1142,397.0,397.0,397.0,397.0,0
20251013,1132,398.6,398.6,398.6,398.6,0
20251014,1133,396.3,396.3,396.3,396.3,0
20251015,1130,402.0,402.0,402.0,402.0,0
20251016,1157,402.6,402.6,402.6,402.6,0
20251017,1158,398.2,398.2,398.2,398.2,0
20251020,1137,399.9,399.9,399.9,399.9,0
20251021,1209,398.8,398.8,398.8,398.8,0
20251022,1145,398.8,398.8,398.8,398.8,0
20251023,1131,408.6,408.6,408.6,408.6,0
20251024,1147,413.3,413.3,413.3,413.3,0
20251027,1253,413.7,413.7,413.7,413.7,0
20251028,1253,414.3,414.3,414.3,414.3,0
20251029,1323,420.7,420.7,420.7,420.7,0
20251030,1234,416.5,416.5,416.5,416.5,0
20251031,1245,418.4,418.4,418.4,418.4,0
20251103,1134,423.1,423.1,423.1,423.1,0
20251104,1148,419.7,419.7,419.7,419.7,0
20251105,1120,420.0,420.0,420.0,420.0,0
20251106,1201,415.9,415.9,415.9,415.9,0
20251107,1159,413.8,413.8,413.8,413.8,0
20251110,1151,420.9,420.9,420.9,420.9,0
20251111,1150,429.0,429.0,429.0,429.0,0
20251112,1123,428.7,428.7,428.7,428.7,0
20251113,1125,426.7,426.7,426.7,426.7,0
20251114,1142,435.9,435.9,435.9,435.9,0
20251117,1220,439.7,439.7,439.7,439.7,0
20251118,1245,427.8,427.8,427.8,427.8,0
20251119,1159,428.6,428.6,428.6,428.6,0
20251120,1156,432.9,432.9,432.9,432.9,0
20251121,1156,419.6,419.6,419.6,419.6,0
20251124,1207,423.6,423.6,423.6,423.6,0
20251125,1137,423.3,423.3,423.3,423.3,0
20251126,1144,431.5,431.5,431.5,431.5,0
20251127,1159,434.3,434.3,434.3,434.3,0
20251128,1156,437.1,437.1,437.1,437.1,0
20251201,1139,434.8,434.8,434.8,434.8,0
20251202,1151,438.1,438.1,438.1,438.1,0
20251203,1155,438.3,438.3,438.3,438.3,0
20251204,1150,441.9,441.9,441.9,441.9,0
20251205,1153,438.7,438.7,438.7,438.7,0
20251208,1155,437.8,437.8,437.8,437.8,0
20251209,1150,438.7,438.7,438.7,438.7,0
20251210,1152,440.8,440.8,440.8,440.8,0
20251211,1149,439.7,439.7,439.7,439.7,0
20251212,1141,432.9,432.9,432.9,432.9,0
20251215,1150,435.0,435.0,435.0,435.0,0
20251216,1154,429.1,429.1,429.1,429.1,0
20251217,1159,427.1,427.1,427.1,427.1,0
20251218,1134,432.5,432.5,432.5,432.5,0
20251219,1145,434.4,434.4,434.4,434.4,0
20251222,1130,435.7,435.7,435.7,435.7,0
20251223,1148,435.4,435.4,435.4,435.4,0
20251229,1141,437.1,437.1,437.1,437.1,0
20251230,1145,436.6,436.6,436.6,436.6,0
20260102,1138,446.3,446.3,446.3,446.3,0
20260105,1137,451.4,451.4,451.4,451.4,0
20260106,1142,448.7,448.7,448.7,448.7,0
20260107,1131,442.4,442.4,442.4,442.4,0
20260108,1147,436.7,436.7,436.7,436.7,0
20260109,1148,446.9,446.9,446.9,446.9,0
20260112,1150,450.8,450.8,450.8,450.8,0
20260113,1141,457.5,457.5,457.5,457.5,0
20260114,1135,458.5,458.5,458.5,458.5,0
20260115,1142,458.0,458.0,458.0,458.0,0
20260116,1155,464.3,464.3,464.3,464.3,0
20260119,1201,461.1,461.1,461.1,461.1,0
20260120,1150,461.3,461.3,461.3,461.3,0
20260121,1150,464.5,464.5,464.5,464.5,0
20260122,1139,469.0,469.0,469.0,469.0,0
20260123,1132,475.8,475.8,475.8,475.8,0
20260126,1139,480.7,480.7,480.7,480.7,0
20260127,1134,483.4,483.4,483.4,483.4,0
20260128,1156,486.5,486.5,486.5,486.5,0
20260129,1144,491.0,491.0,491.0,491.0,0
20260130,1138,493.2,493.2,493.2,493.2,0
20260202,1136,495.5,495.5,495.5,495.5,0
20260203,1138,507.1,507.1,507.1,507.1,0
20260204,1134,505.1,505.1,505.1,505.1,0
20260205,1145,496.7,496.7,496.7,496.7,0
20260206,1142,508.1,508.1,508.1,508.1,0
20260209,1134,515.3,515.3,515.3,515.3,0
20260210,1124,506.4,506.4,506.4,506.4,0
20260211,1129,528.0,528.0,528.0,528.0,0
20260212,1206,524.0,524.0,524.0,524.0,0
20260213,1151,526.9,526.9,526.9,526.9,0
20260216,1147,530.8,530.8,530.8,530.8,0
20260217,1152,527.0,527.0,527.0,527.0,0
20260218,1149,538.7,538.7,538.7,538.7,0
20260219,1150,542.7,542.7,542.7,542.7,0
20260220,1133,539.9,539.9,539.9,539.9,0
20260223,1153,543.5,543.5,543.5,543.5,0
20260224,1129,547.1,547.1,547.1,547.1,0
20260225,1128,553.4,553.4,553.4,553.4,0
20260226,1213,552.4,552.4,552.4,552.4,0
20260227,1146,555.3,555.3,555.3,555.3,0
20260302,1410,563.2,563.2,563.2,563.2,0
20260303,1139,550.6,550.6,550.6,550.6,0
20260304,1156,548.8,548.8,548.8,548.8,0
20260305,1138,541.8,541.8,541.8,541.8,0
20260306,1148,544.0,544.0,544.0,544.0,0
20260309,1246,548.1,548.1,548.1,548.1,0
20260310,1337,556.2,556.2,556.2,556.2,0
20260311,1240,560.9,560.9,560.9,560.9,0
20260312,1238,562.2,562.2,562.2,562.2,0
20260313,1242,562.3,562.3,562.3,562.3,0
20260316,1245,568.1,568.1,568.1,568.1,0
20260317,1028,581.4,581.4,581.4,581.4,10
20260317,1029,581.3,581.3,581.3,581.3,10
20260317,1249,581.5,581.5,581.5,581.5,0
20260318,0208,608.4,608.4,608.4,608.4,1
20260318,0716,589.0,589.0,589.0,589.0,3
20260318,1058,587.7,587.7,587.7,587.7,2
20260318,1308,588.5,588.5,588.5,588.5,0
20260319,0418,583.0,583.0,583.0,583.0,8
20260319,0419,583.5,583.5,583.5,583.5,7
20260319,0421,584.0,584.0,584.0,584.0,8
20260319,0428,585.0,585.0,585.0,585.0,8
20260319,0542,584.9,584.9,584.9,584.9,1
20260319,0554,586.8,586.8,586.8,586.8,1
20260319,0610,586.6,586.6,586.6,586.6,1
20260319,0734,583.6,583.6,583.6,583.6,1
20260319,1038,594.1,594.1,594.0,594.0,25
20260319,1048,594.8,594.8,594.8,594.8,15
20260319,1252,596.0,596.0,596.0,596.0,0
20260320,0425,591.5,591.5,591.5,591.5,4
20260320,0553,593.2,593.2,593.2,593.2,4
20260320,0554,593.0,593.0,593.0,593.0,4
20260320,0558,593.3,593.3,593.3,593.3,3
20260320,0559,592.8,592.8,592.8,592.8,2
20260320,0617,594.1,594.1,594.1,594.1,32
20260320,0618,594.0,594.0,594.0,594.0,32
20260320,1313,582.2,582.2,582.2,582.2,0
20260323,0336,572.9,572.9,572.9,572.9,30
20260323,0433,574.3,574.3,574.3,574.3,4
20260323,0504,574.8,574.8,574.8,574.8,1
20260323,0605,570.8,571.6,570.2,570.2,23
20260323,1045,581.8,581.8,581.8,581.8,4
20260323,1049,581.3,581.3,581.3,581.3,1
20260323,1106,578.8,578.8,578.3,578.3,22
20260323,1248,578.5,578.5,578.5,578.5,0
20260324,0308,582.8,582.8,582.8,582.8,1
20260324,0342,584.3,584.3,584.3,584.3,1
20260324,0350,583.6,583.6,583.6,583.6,1
20260324,0351,583.4,583.4,583.3,583.3,2
20260324,0406,581.7,581.7,581.5,581.5,2
20260324,0412,581.1,581.1,581.1,581.1,2
20260324,0448,582.0,582.0,582.0,582.0,1
20260324,1009,587.5,587.5,587.5,587.5,2
20260324,1027,589.3,589.3,589.3,589.3,1
20260324,1124,589.2,589.2,589.2,589.2,16
20260324,1125,589.1,589.2,589.1,589.2,29
20260324,1253,589.1,589.1,589.1,589.1,0
20260325,1044,598.0,598.0,598.0,598.0,2
20260325,1104,597.1,597.1,592.0,596.8,120
20260325,1123,596.7,596.7,596.7,596.7,10
20260325,1141,597.0,597.0,596.9,596.9,15
20260325,1229,598.2,598.2,598.2,598.2,0
20260326,0347,595.4,595.4,595.4,595.4,1
20260326,0351,593.6,593.6,593.6,593.6,1
20260326,0355,595.1,595.1,595.1,595.1,1
20260326,0410,594.1,594.1,594.1,594.1,1
20260326,0412,595.0,595.0,595.0,595.0,1
20260326,0431,592.4,592.4,592.4,592.4,1
20260326,0436,592.4,592.4,592.4,592.4,1
20260326,0554,596.4,596.4,596.4,596.4,8
20260326,0556,596.8,596.8,596.8,596.8,1
20260326,0951,596.9,596.9,596.9,596.9,5
20260326,1049,598.0,598.0,598.0,598.0,15
20260326,1244,598.0,598.0,598.0,598.0,0
20260327,0507,585.5,585.5,585.5,585.5,15
20260327,0518,584.4,584.4,584.4,584.4,30
20260327,0538,586.4,586.4,586.4,586.4,50
20260327,0846,590.6,590.6,590.6,590.6,11
20260327,0900,589.4,589.4,589.4,589.4,19
20260327,1016,591.4,591.4,591.4,591.4,3
20260327,1017,591.0,591.0,591.0,591.0,1
20260327,1240,591.2,591.2,591.2,591.2,0
20260330,0207,593.7,593.7,593.7,593.7,1
20260330,0417,596.4,596.4,596.4,596.4,25
20260330,1156,597.2,597.2,597.2,597.2,0
20260331,0619,602.2,602.2,602.0,602.1,28
20260331,0639,602.9,602.9,602.9,602.9,5
20260331,0640,602.6,602.6,602.6,602.6,1
20260331,0728,603.8,603.9,603.8,603.9,2
20260331,0932,606.8,606.8,606.8,606.8,20
20260331,0950,605.3,605.3,605.3,605.3,5
20260331,1135,602.4,602.4,602.4,602.4,0
20260401,0413,605.0,605.0,605.0,605.0,2
20260401,0414,605.0,605.0,604.9,604.9,4
20260401,0415,604.8,604.8,604.8,604.8,1
20260401,0653,603.5,603.5,598.7,603.1,120
20260401,0725,602.1,608.2,602.1,608.2,100
20260401,0726,600.2,600.8,600.1,600.3,200
20260401,0727,601.8,601.8,601.8,601.8,8
20260401,0852,598.2,598.2,598.2,598.2,1
20260401,0952,597.3,597.3,597.3,597.3,4
20260401,0958,596.0,596.0,596.0,596.0,30
20260401,1006,597.8,597.8,597.8,597.8,25
20260401,1032,598.6,598.6,598.6,598.6,5
20260401,1127,597.7,597.7,597.7,597.7,0
20260402,0235,597.5,597.5,597.5,597.5,1
20260402,0247,600.4,600.4,600.4,600.4,1
20260402,0412,602.1,602.1,602.1,602.1,2
20260402,0724,599.6,599.6,599.6,599.6,1
20260402,0757,600.8,600.8,600.8,600.8,2
20260402,0845,604.3,604.3,604.3,604.3,5
20260402,0902,605.0,605.0,605.0,605.0,14
20260402,0904,604.4,604.4,604.4,604.4,1
20260402,0915,604.5,604.5,604.5,604.5,14
20260402,0927,604.1,604.1,604.1,604.1,1
20260402,0937,605.5,605.5,605.5,605.5,3
20260402,1202,606.1,606.1,606.1,606.1,0
20260407,0418,608.5,608.5,608.5,608.5,1
20260407,0509,608.9,608.9,607.6,608.9,8
20260407,0530,608.6,608.6,608.6,608.6,1
20260407,1008,604.9,604.9,604.9,604.9,1
20260407,1205,604.9,604.9,604.9,604.9,0
20260408,0239,592.3,592.3,592.3,592.3,2
20260408,0300,591.7,591.7,591.7,591.7,1
20260408,0937,601.8,601.8,601.8,601.8,5
20260408,0948,602.1,602.1,602.1,602.1,10
20260408,1022,605.4,605.4,605.4,605.4,2
20260408,1210,607.0,607.0,607.0,607.0,0
20260409,0334,609.5,609.5,609.5,609.5,25
20260409,0938,616.4,616.4,616.4,616.4,2
20260409,0950,617.0,617.0,617.0,617.0,15
20260409,1025,616.3,616.3,616.3,616.3,4
20260409,1151,616.8,616.8,616.8,616.8,0
20260410,0219,613.9,613.9,613.9,613.9,21
20260410,0313,617.5,617.5,617.5,617.5,20
20260410,0538,613.5,613.5,613.5,613.5,20
20260410,0545,613.5,613.5,613.5,613.5,1
20260410,0730,611.9,611.9,611.9,611.9,6
20260410,0824,610.8,610.8,610.8,610.8,1
20260410,0826,610.8,610.8,610.8,610.8,1
20260410,0953,615.2,615.2,615.2,615.2,1
20260410,1201,615.0,615.0,615.0,615.0,0
20260413,0226,613.7,613.7,613.7,613.7,1
20260413,0235,615.6,615.6,615.6,615.6,5
20260413,0236,615.6,615.6,615.6,615.6,1
20260413,0830,617.0,617.0,617.0,617.0,9
20260413,0831,616.7,616.7,616.7,616.7,3
20260413,0841,617.4,617.4,617.4,617.4,1
20260413,0854,617.5,617.7,617.5,617.7,2
20260413,0912,616.5,616.5,616.5,616.5,1
20260413,0921,618.6,618.6,618.6,618.6,1
20260413,0928,617.9,617.9,617.9,617.9,1
20260413,0936,617.4,617.4,617.4,617.4,2
20260413,0944,617.4,617.4,617.4,617.4,2
20260413,0957,618.0,618.0,618.0,618.0,1
20260413,1023,617.4,617.4,617.4,617.4,1
20260413,1156,616.5,616.5,616.5,616.5,0
20260414,0231,620.0,620.0,620.0,620.0,1
20260414,0258,620.0,620.0,620.0,620.0,6
20260414,0517,618.9,618.9,618.9,618.9,20
20260414,0659,620.7,620.7,620.7,620.7,13
20260414,0726,619.3,619.3,619.3,619.3,20
20260414,0830,616.9,616.9,616.9,616.9,6
20260414,0833,616.1,616.1,616.1,616.1,6
20260414,0909,614.4,614.4,614.0,614.0,32
20260414,1146,612.5,612.5,612.5,612.5,0
20260415,0948,610.4,610.4,610.4,610.4,1
20260415,1000,609.6,609.6,609.6,609.6,1
20260415,1154,607.9,607.9,607.9,607.9,0
20260416,0243,603.9,603.9,603.9,603.9,1
20260416,0244,604.0,604.0,604.0,604.0,5
20260416,0245,604.3,604.3,604.3,604.3,1
20260416,0709,604.3,604.3,604.3,604.3,1
20260416,0821,605.9,605.9,605.9,605.9,1
20260416,1025,606.3,606.3,606.3,606.3,6
20260416,1152,606.9,606.9,606.9,606.9,0
20260417,0445,602.3,602.3,602.3,602.3,3
20260417,0446,602.1,602.1,602.1,602.1,5
20260417,0454,602.2,602.2,602.2,602.2,18
20260417,0455,602.2,602.2,602.2,602.2,6
20260417,0457,602.9,602.9,602.9,602.9,18
20260417,0805,594.0,594.0,594.0,594.0,4
20260417,0811,593.7,593.7,593.7,593.7,6
20260417,0812,592.0,592.0,592.0,592.0,3
20260417,0827,590.9,591.8,590.9,591.8,12
20260417,0854,589.0,589.0,588.2,588.2,6
20260417,0855,588.0,588.0,588.0,588.0,2
20260417,0856,587.8,587.8,587.8,587.8,1
20260417,0916,588.5,588.5,588.5,588.5,1
20260417,0918,588.2,588.7,588.2,588.7,10
20260417,0929,590.0,590.0,590.0,590.0,8
20260417,0932,589.2,589.2,589.2,589.2,2
20260417,0955,587.6,587.6,587.6,587.6,6
20260417,1005,587.7,587.8,587.7,587.8,9
20260417,1007,588.4,588.4,588.4,588.4,6
20260417,1011,587.6,587.9,587.6,587.9,12
20260417,1012,587.8,587.8,587.7,587.7,9
20260417,1149,590.5,590.5,590.5,590.5,0
20260420,1002,594.4,594.4,594.4,594.4,1
20260420,1157,595.0,595.0,595.0,595.0,0
20260420,1458,588.0,588.0,582.1,582.1,77
20260420,1459,581.6,583.3,581.6,583.3,26
20260421,0200,594.3,594.3,594.3,594.3,10
20260421,0201,594.5,594.5,594.5,594.5,2
20260421,0204,594.7,594.8,594.7,594.8,20
20260421,0205,594.5,594.8,594.5,594.8,16
20260421,0208,594.8,594.9,594.8,594.9,15
20260421,0209,595.0,595.0,595.0,595.0,5
20260421,0212,594.8,594.8,594.8,594.8,5
20260421,0213,595.4,595.4,595.4,595.4,5
20260421,0215,594.7,594.7,594.7,594.7,3
20260421,0216,595.5,595.5,595.5,595.5,3
20260421,0225,596.0,596.0,596.0,596.0,2
20260421,0231,596.6,596.6,596.6,596.6,1
20260421,0239,596.5,596.5,596.5,596.5,1
20260421,0245,596.1,596.1,596.0,596.1,156
20260421,0412,597.4,597.4,597.4,597.4,8
20260421,0727,596.5,596.5,596.5,596.5,50
20260421,1148,597.2,597.2,597.2,597.2,0
20260422,0621,608.6,608.6,608.6,608.6,6
20260422,0930,614.2,614.2,614.2,614.2,2
20260422,0936,615.0,615.0,615.0,615.0,4
20260422,0949,614.2,614.2,614.2,614.2,20
20260422,1136,616.8,616.8,616.8,616.8,0
20260423,0417,622.3,622.3,621.9,621.9,36
20260423,1015,624.7,624.7,624.7,624.7,3
20260423,1139,626.0,626.0,626.0,626.0,0
20260424,0259,633.1,633.1,633.1,633.1,6
20260424,0300,633.1,633.1,633.1,633.1,8
20260424,0413,630.3,630.3,630.3,630.3,1
20260424,0422,631.0,631.0,631.0,631.0,6
20260424,0749,629.6,629.6,629.6,629.6,22
20260424,0750,629.5,629.5,629.5,629.5,15
20260424,0751,629.9,629.9,629.9,629.9,5
20260424,0954,627.8,627.8,627.8,627.8,3
20260424,1009,630.0,630.0,630.0,630.0,1
20260424,1010,629.5,629.5,629.5,629.5,1
20260424,1023,628.8,628.8,628.8,628.8,6
20260424,1144,627.7,627.7,627.7,627.7,0
20260427,0213,630.4,630.4,630.4,630.4,1
20260427,0256,629.7,629.7,629.7,629.7,1
20260427,1141,618.3,618.3,618.3,618.3,0
20260428,0717,621.7,621.7,621.6,621.7,6
20260428,0718,621.7,621.8,621.7,621.8,11
20260428,0719,621.5,621.5,621.3,621.5,23
20260428,0720,621.5,622.2,621.0,622.2,39
20260428,0723,619.5,619.5,619.5,619.5,15
20260428,0724,619.0,619.0,619.0,619.0,6
20260428,0725,619.0,619.0,619.0,619.0,1
20260428,0726,619.6,619.7,619.6,619.7,2
20260428,0727,619.2,619.2,619.2,619.2,1
20260428,0728,618.7,618.7,618.7,618.7,1
20260428,0730,618.5,618.7,618.5,618.6,19
20260428,0734,619.0,619.0,619.0,619.0,2
20260428,0735,619.7,619.7,619.7,619.7,1
20260428,0740,619.5,619.5,619.5,619.5,2
20260428,0742,619.5,619.5,619.5,619.5,11
20260428,0743,620.3,620.3,620.3,620.3,9
20260428,0745,621.0,621.0,621.0,621.0,2
20260428,0746,621.2,621.2,621.2,621.2,12
20260428,0747,621.2,621.2,621.2,621.2,3
20260428,0748,621.2,621.4,621.2,621.3,6
20260428,0749,621.5,621.5,621.5,621.5,9
20260428,0750,621.6,621.6,621.5,621.5,6
20260428,0752,621.0,621.0,621.0,621.0,20
20260428,0754,621.0,621.0,621.0,621.0,20
20260428,0757,620.5,620.5,620.5,620.5,4
20260428,0758,620.5,620.6,620.5,620.6,8
20260428,0759,620.6,621.1,620.6,621.0,10
20260428,0834,620.9,620.9,620.9,620.9,1
20260428,0843,623.3,623.3,623.3,623.3,1
20260428,1141,620.2,620.2,620.2,620.2,0
20260429,0159,623.0,623.0,623.0,623.0,3
20260429,0216,624.9,625.2,624.9,625.1,4
20260429,0647,629.9,629.9,629.9,629.9,43
20260429,1201,625.5,625.5,625.5,625.5,0
20260430,0220,627.3,627.3,627.3,627.3,8
20260430,0410,624.2,624.2,624.2,624.2,31
20260430,0558,627.0,627.0,627.0,627.0,1
20260430,0953,634.6,634.6,634.6,634.6,1
20260430,1026,636.9,636.9,636.9,636.9,4
20260430,1218,636.4,636.4,636.4,636.4,0
20260504,0224,637.5,637.5,637.5,637.5,4
20260504,0532,640.5,640.5,640.0,640.1,29
20260504,0639,637.5,637.5,637.5,637.5,1
20260504,0833,632.1,632.1,632.1,632.1,1
20260504,0858,634.3,634.3,634.3,634.3,2
20260504,1145,632.7,632.7,632.7,632.7,0
20260505,0205,633.9,633.9,633.9,633.9,1
20260505,0210,635.6,635.6,635.6,635.6,1
20260505,0229,634.1,634.1,634.1,634.1,1
20260505,0307,635.5,635.5,635.5,635.5,1
20260505,0330,636.6,636.6,636.6,636.6,1
20260505,0451,635.6,635.6,635.6,635.6,1
20260505,0600,637.7,637.7,637.7,637.7,8
20260505,0936,636.2,636.2,636.2,636.2,1
20260505,0938,637.0,637.0,637.0,637.0,1
20260505,0946,637.1,637.1,637.1,637.1,1
20260505,1014,637.9,637.9,637.9,637.9,1
20260505,1019,638.3,638.3,638.3,638.3,1
20260505,1029,638.6,638.6,638.6,638.6,1
20260505,1156,638.8,638.8,638.8,638.8,0
20260506,0350,634.4,634.4,634.1,634.2,15
20260506,0414,626.7,626.7,626.7,626.7,3
20260506,0542,621.7,621.7,621.7,621.7,5
20260506,0544,621.7,621.7,621.7,621.7,1
20260506,0607,618.7,618.7,618.7,618.7,4
20260506,0651,621.6,622.4,621.6,622.4,8
20260506,0656,622.7,622.7,622.7,622.7,4
20260506,0707,624.6,624.6,624.6,624.6,4
20260506,0711,624.1,624.1,624.1,624.1,4
20260506,0712,624.1,624.8,624.1,624.8,6
20260506,0721,625.8,625.8,625.8,625.8,4
20260506,0745,626.4,626.4,626.4,626.4,4
20260506,0831,627.2,628.1,627.2,628.1,8
20260506,0835,627.5,627.5,627.5,627.5,4
20260506,0838,629.9,629.9,629.9,629.9,4
20260506,0839,628.3,628.3,628.3,628.3,4
20260506,0844,629.3,629.3,629.3,629.3,4
20260506,0848,627.0,627.0,627.0,627.0,4
20260506,1008,628.9,628.9,628.7,628.9,20
20260506,1009,629.1,629.1,629.1,629.1,2
20260506,1010,629.2,629.2,629.2,629.2,8
20260506,1011,628.5,628.5,628.5,628.5,17
20260506,1012,628.8,628.8,628.4,628.4,8
20260506,1014,629.5,629.6,629.5,629.6,20
20260506,1015,629.2,629.2,629.2,629.2,6
20260506,1016,629.3,629.3,629.1,629.2,9
20260506,1020,629.5,629.5,629.5,629.5,13
20260506,1021,629.5,629.5,629.5,629.5,4
20260506,1022,629.5,629.5,629.5,629.5,17
20260506,1024,629.2,629.2,629.2,629.2,15
20260506,1025,629.1,629.2,629.1,629.2,2
20260506,1027,629.2,629.2,629.1,629.2,15
20260506,1028,629.1,629.1,629.1,629.1,17
20260506,1209,629.1,629.1,629.1,629.1,0
20260507,0305,623.6,623.6,623.6,623.6,1
20260507,0306,623.6,623.6,623.6,623.6,1
20260507,0307,623.3,623.3,623.3,623.3,1
20260507,0309,624.0,624.0,624.0,624.0,2
20260507,0311,624.5,624.5,624.5,624.5,2
20260507,0312,624.0,624.0,624.0,624.0,6
20260507,0313,623.9,623.9,623.9,623.9,2
20260507,0315,623.7,623.7,623.7,623.7,5
20260507,0321,624.2,624.2,624.2,624.2,8
20260507,0322,624.1,624.1,624.0,624.0,2
20260507,0330,624.3,624.3,624.2,624.2,11
20260507,0333,623.9,623.9,623.8,623.8,5
20260507,0341,622.8,622.8,622.8,622.8,9
20260507,0352,623.5,623.5,623.5,623.5,4
20260507,0355,623.9,623.9,623.5,623.5,12
20260507,0402,623.3,623.3,623.3,623.3,9
20260507,0410,624.1,624.1,624.1,624.1,6
20260507,0411,623.8,623.8,623.8,623.8,9
20260507,0413,623.7,623.7,623.6,623.6,4
20260507,0422,623.7,623.7,623.7,623.7,9
20260507,0427,623.9,623.9,623.9,623.9,8
20260507,0429,623.7,623.7,623.6,623.6,4
20260507,0440,623.8,623.8,623.5,623.5,13
20260507,0445,623.3,623.3,623.3,623.3,7
20260507,0449,623.1,623.1,623.1,623.1,7
20260507,0457,623.7,623.7,623.7,623.7,2
20260507,0458,624.0,624.0,623.7,623.7,5
20260507,0501,624.4,624.4,624.1,624.1,2
20260507,0502,624.6,624.6,624.2,624.2,2
20260507,0503,624.0,624.0,624.0,624.0,1
20260507,0504,623.9,623.9,623.9,623.9,1
20260507,0505,623.8,623.8,623.8,623.8,2
20260507,1000,614.1,614.1,614.1,614.1,2
20260507,1012,613.9,613.9,613.9,613.9,14
20260507,1157,613.5,613.5,613.5,613.5,0
20260508,0238,612.1,612.1,612.1,612.1,1
20260508,0938,615.7,615.7,615.7,615.7,3
20260508,1145,613.7,613.7,613.7,613.7,0
20260511,0716,613.5,613.5,613.5,613.5,2
20260511,0721,613.7,613.7,613.7,613.7,2
20260511,0729,613.5,613.5,613.5,613.5,5
20260511,0730,613.3,613.3,613.3,613.3,10
20260511,0731,613.2,613.2,613.2,613.2,3
20260511,0732,612.8,612.8,612.8,612.8,3
20260511,0733,613.0,613.0,613.0,613.0,1
20260511,0735,612.6,612.6,612.6,612.6,20
20260511,0736,612.4,612.4,612.4,612.4,2
20260511,0737,612.5,612.5,612.5,612.5,10
20260511,0746,611.5,611.6,611.5,611.6,21
20260511,0750,611.9,611.9,611.9,611.9,22
20260511,0751,612.1,612.1,612.1,612.1,6
20260511,0945,617.9,617.9,617.9,617.9,1
20260511,1153,621.3,621.3,621.3,621.3,0
20260512,0221,621.4,621.5,621.4,621.5,38
20260512,0222,621.5,621.8,621.5,621.8,115
20260512,0226,621.7,622.0,621.7,621.8,70
20260512,0227,621.8,622.0,621.8,622.0,5
20260512,0726,620.8,620.8,620.8,620.8,3
20260512,1139,617.2,617.2,617.2,617.2,0
20260513,0357,626.3,626.3,626.3,626.3,1
20260513,0950,625.2,625.2,625.2,625.2,2
20260513,1158,624.7,624.7,624.7,624.7,0
20260514,1157,626.8,626.8,626.8,626.8,0
20260515,0107,640.4,640.4,640.4,640.4,1
20260515,0228,622.9,622.9,622.9,622.9,1
20260515,1030,620.7,620.7,620.7,620.7,5
20260515,1135,619.3,619.3,619.3,619.3,0
20260518,0816,628.5,628.5,628.5,628.5,21
20260518,0817,628.5,628.5,628.5,628.5,4
20260518,1034,629.5,629.6,626.7,626.7,40
20260518,1147,628.6,628.6,628.6,628.6,0
20260519,0538,630.8,631.0,630.8,631.0,17
20260519,0539,628.8,628.8,628.4,628.4,45
20260519,1135,623.4,623.4,623.4,623.4,0
20260520,0642,631.7,631.7,631.7,631.7,14
20260520,0741,629.3,629.3,629.3,629.3,9
20260520,0750,630.2,630.2,630.2,630.2,8
20260520,0930,629.3,629.3,629.3,629.3,4
20260520,1015,627.2,627.2,627.2,627.2,3
20260520,1134,626.7,626.7,626.7,626.7,0
20260521,0525,626.9,626.9,626.9,626.9,23
20260521,0831,630.6,630.6,630.6,630.6,4
20260521,0948,630.0,630.0,630.0,630.0,2
20260521,0955,629.6,629.6,629.6,629.6,7
20260521,1034,629.6,629.6,629.6,629.6,1
20260521,1159,630.8,630.8,630.8,630.8,0
20260522,1006,623.3,623.3,623.3,623.3,2
20260522,1008,623.3,623.3,623.3,623.3,1
20260522,1019,623.3,623.3,623.3,623.3,2
20260522,1020,623.0,623.0,623.0,623.0,13
20260522,1131,622.9,622.9,622.9,622.9,0
20260525,1148,624.1,624.1,624.1,624.1,0
20260526,0935,626.9,626.9,626.9,626.9,3
20260526,1136,629.8,629.8,629.8,629.8,0
20260527,0752,606.3,606.3,605.8,606.3,11
20260527,0753,606.3,606.5,606.3,606.5,51
20260527,0757,605.2,605.3,605.2,605.3,70
20260527,0913,606.8,606.8,606.8,606.8,4
20260527,0917,604.6,604.6,604.6,604.6,4
20260527,0945,604.7,604.7,604.7,604.7,1
20260527,1017,607.5,607.5,607.5,607.5,1
20260527,1129,607.3,607.3,607.3,607.3,0
20260528,0942,600.0,600.0,600.0,600.0,4
20260528,1005,598.0,598.0,598.0,598.0,5
20260528,1140,600.3,600.3,600.3,600.3,0
20260529,0333,594.6,594.6,594.6,594.6,16
20260529,0906,593.1,593.1,593.1,593.1,20
20260529,0922,592.0,592.0,592.0,592.0,1
20260529,0923,592.5,592.5,592.5,592.5,1
20260529,0924,592.2,592.2,592.2,592.2,1
20260529,0925,592.2,592.6,592.2,592.6,4
20260529,0927,592.9,592.9,592.9,592.9,1
20260529,1005,594.1,594.1,594.1,594.1,1
20260529,1156,592.7,592.7,592.7,592.7,0
20260601,1138,601.4,601.4,601.4,601.4,0
20260602,0757,597.4,597.4,597.2,597.2,2
20260602,0758,597.0,597.1,596.9,597.1,11
20260602,0759,597.1,597.1,597.1,597.1,3
20260602,0801,596.9,596.9,596.6,596.7,18
20260602,0804,597.2,597.2,597.2,597.2,12
20260602,0807,597.0,597.1,597.0,597.1,23
20260602,0808,597.2,597.3,597.1,597.3,19
20260602,0817,596.6,596.6,596.5,596.6,40
20260602,0823,596.6,596.6,596.6,596.6,12
20260602,0824,596.6,596.6,596.6,596.6,12
20260602,0826,596.7,596.7,596.7,596.7,12
20260602,0827,596.8,596.8,596.8,596.8,11
20260602,0829,596.9,597.0,596.9,597.0,17
20260602,0830,597.1,597.2,597.1,597.2,5
20260602,0831,597.8,598.6,597.8,598.6,12
20260602,0834,599.4,599.4,599.4,599.4,7
20260602,0841,599.2,599.5,599.2,599.5,44
20260602,0846,600.0,600.0,600.0,600.0,8
20260602,0852,599.7,599.8,599.7,599.8,36
20260602,0855,600.0,600.0,600.0,600.0,12
20260602,0856,600.1,600.1,600.1,600.1,11
20260602,0900,600.4,600.5,600.4,600.5,23
20260602,0906,600.5,600.5,600.5,600.5,12
20260602,0907,600.5,600.5,600.5,600.5,9
20260602,0909,600.0,600.0,600.0,600.0,12
20260602,0911,600.1,600.2,600.1,600.2,18
20260602,0915,600.1,600.1,600.1,600.1,12
20260602,0916,600.2,600.3,600.2,600.3,20
20260602,0917,600.4,600.5,600.4,600.5,5
20260602,0925,601.1,601.1,601.1,601.1,24
20260602,0926,601.2,601.2,601.2,601.2,12
20260602,0930,600.8,600.8,600.8,600.8,2
20260602,0933,599.9,599.9,599.9,599.9,6
20260602,0934,600.2,600.5,600.2,600.5,45
20260602,0937,600.6,600.6,600.6,600.6,12
20260602,0943,600.6,600.6,600.6,600.6,12
20260602,0945,600.5,600.5,600.5,600.5,12
20260602,0947,600.4,600.4,600.4,600.4,12
20260602,0948,600.5,600.6,600.5,600.6,23
20260602,0957,599.7,599.7,599.7,599.7,7
20260602,0958,599.8,599.8,599.7,599.7,14
20260602,1001,599.4,599.4,599.4,599.4,11
20260602,1003,599.4,599.4,599.4,599.4,15
20260602,1004,599.6,599.6,599.6,599.6,12
20260602,1009,598.9,598.9,598.9,598.9,5
20260602,1010,598.7,598.7,598.7,598.7,13
20260602,1012,598.6,598.6,598.6,598.6,14
20260602,1015,597.8,597.8,597.8,597.8,8
20260602,1016,597.8,597.8,597.8,597.8,12
20260602,1017,597.9,598.0,597.9,598.0,13
20260602,1019,598.5,598.7,598.5,598.7,27
20260602,1023,598.5,598.5,598.5,598.5,12
20260602,1025,598.4,598.4,598.3,598.4,13
20260602,1027,598.3,598.3,598.3,598.3,1
20260602,1028,598.3,598.5,598.3,598.5,8
20260602,1029,598.5,598.5,597.2,597.7,6
20260602,1146,597.8,597.8,597.8,597.8,0
20260603,0200,597.5,597.5,597.5,597.5,21
20260603,1200,607.8,607.8,607.8,607.8,0
20260604,0949,600.3,600.3,600.3,600.3,1
20260604,1015,602.3,602.3,602.3,602.3,3
20260604,1030,603.5,603.5,603.5,603.5,2
20260604,1031,603.6,603.6,603.6,603.6,4
20260604,1033,603.8,604.4,603.8,604.3,6
20260604,1034,604.3,605.1,604.3,605.1,3
20260604,1035,606.6,606.6,606.6,606.6,1
20260604,1144,602.5,602.5,602.5,602.5,0
20260605,1030,602.5,602.5,602.5,602.5,2
20260605,1031,601.7,602.3,601.7,602.3,2
20260605,1032,602.2,602.2,601.8,601.8,3
20260605,1033,601.9,602.3,601.7,602.3,4
20260605,1034,601.7,602.0,601.7,602.0,2
20260605,1035,602.9,602.9,602.9,602.9,1
20260605,1139,603.7,603.7,603.7,603.7,0
20260608,1151,603.6,603.6,603.6,603.6,0
20260609,0952,589.0,589.0,589.0,589.0,2
20260609,1155,588.0,588.0,588.0,588.0,0
20260610,0949,584.3,584.3,584.3,584.3,1
20260610,1150,584.1,584.1,584.1,584.1,0
20260611,0845,594.1,594.1,594.1,594.1,25
20260611,1002,596.7,596.8,596.7,596.8,50
20260611,1141,596.2,596.2,596.2,596.2,0
20260612,0202,590.8,590.8,590.8,590.8,1
20260612,0209,589.8,589.8,589.8,589.8,1
20260612,0220,589.9,589.9,589.9,589.9,1
20260612,0256,589.5,589.5,589.5,589.5,5
20260612,0643,586.2,586.2,586.2,586.2,21
20260612,0841,589.5,589.5,589.5,589.5,2
20260612,1132,592.9,592.9,592.9,592.9,0
20260615,0200,586.2,586.2,586.2,586.2,2
20260615,0217,580.2,580.2,580.2,580.2,1
20260615,0326,579.4,579.5,579.4,579.5,117
20260615,0327,579.1,579.1,579.1,579.1,39
20260615,0328,579.1,579.1,579.1,579.1,127
20260615,0329,579.4,579.6,579.4,579.6,37
20260615,0330,579.6,579.6,579.6,579.6,65
20260615,0413,579.3,579.5,579.2,579.5,36
20260615,0414,579.5,579.5,579.5,579.5,80
20260615,0415,579.4,579.4,579.2,579.4,173
20260615,0416,579.5,579.5,579.4,579.4,112
20260615,0456,579.7,579.8,579.7,579.7,13
20260615,0736,581.4,581.4,581.4,581.4,8
20260615,1139,580.1,580.1,580.1,580.1,0
20260616,1157,580.6,580.6,580.6,580.6,0