Date,Time,Open,High,Low,Close,Volume
20260713,0937,1084.30,1084.30,1084.00,1084.12,19
20260713,0938,1084.30,1084.35,1083.97,1084.10,13
20260713,0939,1084.05,1084.40,1084.05,1084.40,16
20260713,0940,1084.35,1084.45,1084.22,1084.40,18
20260713,0941,1084.60,1084.65,1084.00,1084.05,12
20260713,0942,1083.95,1084.00,1083.75,1083.85,12
20260713,0943,1083.70,1083.75,1083.37,1083.37,17
20260713,0944,1083.55,1083.85,1083.55,1083.85,7
20260713,0945,1083.75,1083.85,1083.70,1083.70,8
20260713,0946,1083.75,1084.10,1083.72,1084.10,10
20260713,0947,1084.15,1084.40,1084.10,1084.25,26
20260713,0948,1084.15,1084.60,1084.15,1084.55,5
20260713,0949,1084.55,1084.82,1084.45,1084.82,15
20260713,0950,1084.75,1084.85,1084.75,1084.85,3
20260713,0951,1085.05,1085.15,1085.00,1085.15,8
20260713,0952,1085.10,1085.10,1084.70,1084.75,10
20260713,0953,1084.90,1084.95,1084.62,1084.95,10
20260713,0954,1084.85,1084.90,1084.72,1084.90,4
20260713,0955,1084.75,1085.10,1084.75,1085.10,14
20260713,0956,1085.07,1085.30,1085.00,1085.30,8
20260713,0957,1085.50,1085.50,1085.30,1085.45,9
20260713,0958,1085.60,1085.80,1085.57,1085.75,10
20260713,0959,1085.85,1086.50,1085.75,1086.45,23
20260713,1000,1086.50,1086.65,1086.50,1086.55,13
20260713,1001,1086.62,1086.85,1086.15,1086.15,26
20260713,1002,1086.25,1086.25,1085.95,1086.05,27
20260713,1003,1086.02,1086.02,1085.85,1085.85,6
20260713,1004,1086.00,1086.00,1085.75,1085.80,14
20260713,1005,1085.60,1085.60,1085.40,1085.45,8
20260713,1006,1085.35,1085.60,1085.27,1085.27,10
20260713,1007,1085.20,1085.20,1085.05,1085.20,10
20260713,1008,1084.90,1084.95,1084.75,1084.75,12
20260713,1009,1084.80,1085.00,1084.72,1084.72,10
20260713,1010,1084.85,1085.20,1084.70,1085.20,10
20260713,1011,1085.25,1085.45,1085.25,1085.30,349
20260713,1012,1085.40,1085.55,1085.40,1085.50,4
20260713,1013,1085.50,1085.50,1085.25,1085.45,8
20260713,1014,1085.40,1085.65,1085.40,1085.60,4
20260713,1015,1085.55,1085.60,1085.15,1085.15,9
20260713,1016,1085.30,1085.35,1085.30,1085.35,4
20260713,1017,1085.10,1085.20,1085.10,1085.20,8
20260713,1018,1085.35,1085.50,1085.30,1085.50,22
20260713,1019,1085.60,1085.90,1085.45,1085.90,12
20260713,1020,1085.85,1085.85,1085.60,1085.80,12
20260713,1021,1085.85,1085.95,1085.60,1085.80,14
20260713,1022,1085.75,1085.75,1085.45,1085.65,8
20260713,1023,1085.70,1085.80,1085.60,1085.75,9
20260713,1024,1085.85,1086.20,1085.80,1086.15,68
20260713,1025,1086.20,1086.20,1085.85,1086.00,15
20260713,1026,1085.90,1086.00,1085.85,1085.95,13
20260713,1027,1085.90,1086.25,1085.90,1086.25,24
20260713,1028,1086.25,1086.30,1086.10,1086.10,34
20260713,1029,1086.05,1086.25,1086.00,1086.10,67
20260713,1030,1086.05,1086.05,1085.65,1085.75,54
20260713,1031,1085.75,1086.00,1085.30,1086.00,70
20260713,1032,1086.00,1086.30,1085.70,1086.15,60
20260713,1033,1086.25,1086.25,1085.70,1086.20,58
20260713,1034,1086.15,1086.25,1085.60,1085.93,159
20260713,1035,1086.00,1086.25,1085.60,1085.65,119
20260713,1036,1085.65,1085.65,1085.45,1085.45,58
20260713,1037,1085.55,1085.65,1085.55,1085.55,5
20260713,1038,1085.70,1085.80,1085.70,1085.80,6
20260713,1039,1085.75,1085.80,1085.35,1085.35,14
20260713,1040,1085.40,1085.40,1085.40,1085.40,1
20260713,1041,1085.25,1085.40,1085.25,1085.25,6
20260713,1042,1085.20,1085.50,1085.20,1085.50,15
20260713,1043,1085.70,1085.75,1085.65,1085.65,8
20260713,1044,1085.80,1085.85,1085.55,1085.55,9
20260713,1045,1085.55,1085.60,1085.45,1085.45,6
20260713,1046,1085.50,1085.80,1085.50,1085.80,3
20260713,1047,1085.75,1085.80,1085.70,1085.75,13
20260713,1048,1085.95,1085.95,1085.55,1085.55,6
20260713,1049,1085.50,1085.50,1085.50,1085.50,2
20260713,1050,1085.80,1085.80,1085.75,1085.75,4
20260713,1051,1085.30,1085.30,1085.10,1085.10,3
20260713,1052,1085.15,1085.35,1085.15,1085.35,8
20260713,1053,1085.50,1085.55,1085.35,1085.55,4
20260713,1054,1085.35,1085.35,1085.15,1085.20,5
20260713,1055,1085.00,1085.25,1085.00,1085.25,7
20260713,1056,1085.15,1085.15,1084.95,1084.95,8
20260713,1057,1084.95,1084.95,1084.65,1084.95,16
20260713,1058,1085.00,1085.00,1085.00,1085.00,1
20260713,1059,1085.00,1085.05,1084.95,1084.95,7
20260713,1100,1084.90,1084.95,1084.90,1084.95,2
20260713,1101,1085.00,1085.25,1085.00,1085.10,15
20260713,1102,1085.10,1085.10,1084.90,1084.90,2
20260713,1103,1084.95,1084.95,1084.75,1084.80,7
20260713,1104,1084.70,1084.70,1084.70,1084.70,1
20260713,1105,1085.00,1085.00,1085.00,1085.00,1
20260713,1106,1084.85,1084.85,1084.80,1084.80,2
20260713,1107,1084.80,1084.80,1084.75,1084.75,2
20260713,1108,1085.10,1085.15,1085.00,1085.00,3
20260713,1110,1085.10,1085.35,1085.10,1085.35,2
20260713,1112,1085.25,1085.25,1085.25,1085.25,1
20260713,1113,1084.85,1084.85,1084.75,1084.75,3
20260713,1114,1084.65,1084.65,1084.40,1084.45,5
20260713,1115,1084.60,1084.60,1084.25,1084.25,7
20260713,1116,1084.20,1084.25,1083.90,1083.95,38
20260713,1117,1084.00,1084.05,1083.90,1084.05,4
20260713,1118,1083.90,1083.90,1083.90,1083.90,1
20260713,1119,1084.00,1084.00,1084.00,1084.00,1
20260713,1120,1083.90,1083.90,1083.90,1083.90,1
20260713,1121,1083.95,1084.00,1083.85,1084.00,7
20260713,1124,1083.90,1083.90,1083.80,1083.80,4
20260713,1125,1083.65,1083.65,1083.60,1083.60,2
20260713,1126,1083.50,1083.50,1083.35,1083.35,5
20260713,1127,1083.35,1083.40,1083.35,1083.40,2
20260713,1128,1083.45,1083.65,1083.45,1083.45,5
20260713,1129,1083.25,1083.25,1083.00,1083.00,14
20260713,1130,1082.85,1082.85,1082.85,1082.85,1
20260713,1131,1082.65,1082.85,1082.65,1082.85,3
20260713,1132,1082.75,1082.75,1082.75,1082.75,1
20260713,1133,1082.55,1082.60,1082.50,1082.60,6
20260713,1135,1082.40,1082.45,1081.70,1081.70,15
20260713,1136,1081.35,1081.70,1081.35,1081.70,6
20260713,1137,1081.75,1082.10,1081.75,1081.85,26
20260713,1138,1081.85,1082.90,1081.85,1082.70,7
20260713,1140,1083.00,1083.10,1083.00,1083.05,4
20260713,1147,1083.90,1083.90,1083.65,1083.80,6
20260713,1148,1083.65,1083.65,1083.65,1083.65,1
20260713,1149,1083.30,1083.30,1083.30,1083.30,1
20260713,1150,1083.25,1083.25,1082.60,1082.85,24
20260713,1151,1083.05,1083.05,1082.85,1082.85,10
20260713,1152,1082.80,1083.50,1082.80,1083.50,6
20260713,1155,1082.80,1082.95,1082.80,1082.95,4
20260713,1156,1083.25,1083.25,1083.25,1083.25,5
20260713,1157,1083.30,1083.30,1083.05,1083.25,4
20260713,1159,1083.20,1083.55,1083.20,1083.55,2
20260713,1204,1083.80,1083.85,1083.80,1083.85,2
20260713,1206,1083.90,1083.90,1083.85,1083.85,2
20260713,1207,1084.10,1084.20,1084.10,1084.20,3
20260713,1208,1084.50,1084.50,1084.45,1084.45,2
20260713,1209,1084.50,1084.50,1084.50,1084.50,1
20260713,1210,1084.80,1084.80,1084.65,1084.65,2
20260713,1212,1084.75,1084.75,1084.75,1084.75,1
20260713,1215,1084.40,1084.40,1084.20,1084.20,2
20260713,1218,1084.35,1084.35,1084.35,1084.35,1
20260713,1219,1084.35,1084.40,1084.30,1084.40,29
20260713,1220,1084.25,1084.25,1084.25,1084.25,1
20260713,1222,1084.45,1084.50,1084.45,1084.50,4
20260713,1223,1084.20,1084.20,1084.20,1084.20,1
20260713,1224,1083.90,1083.90,1083.90,1083.90,1
20260713,1225,1083.95,1084.05,1083.80,1083.80,3
20260713,1228,1083.60,1083.60,1083.60,1083.60,2
20260713,1232,1083.60,1083.60,1083.60,1083.60,1
20260713,1235,1083.65,1083.65,1083.65,1083.65,1
20260713,1236,1083.60,1083.60,1083.55,1083.55,2
20260713,1239,1083.00,1083.10,1083.00,1083.10,4
20260713,1240,1083.10,1083.10,1083.10,1083.10,2
20260713,1241,1083.15,1083.70,1083.15,1083.70,3
20260713,1242,1083.75,1083.75,1083.65,1083.65,3
20260713,1243,1083.60,1083.60,1083.60,1083.60,1
20260713,1246,1084.10,1084.10,1083.90,1083.90,3
20260713,1247,1083.85,1083.85,1083.75,1083.75,5
20260713,1252,1083.15,1083.55,1083.15,1083.55,2
20260713,1253,1083.50,1083.50,1083.45,1083.45,3
20260713,1254,1083.20,1083.35,1083.20,1083.35,2
20260713,1255,1083.65,1083.65,1083.65,1083.65,1
20260713,1256,1083.25,1083.45,1083.25,1083.45,4
20260713,1257,1083.40,1083.60,1083.40,1083.60,6
20260713,1258,1083.30,1083.30,1083.30,1083.30,2
20260713,1259,1083.45,1083.45,1083.25,1083.25,3
20260713,1300,1082.95,1083.50,1082.95,1083.50,3
20260713,1301,1083.55,1083.55,1083.55,1083.55,1
20260713,1302,1083.25,1083.25,1083.25,1083.25,1
20260713,1303,1083.00,1083.10,1083.00,1083.10,3
20260713,1304,1083.35,1083.35,1083.35,1083.35,1
20260713,1309,1083.75,1083.75,1083.60,1083.60,3
20260713,1310,1083.50,1083.50,1083.30,1083.30,4
20260713,1311,1082.95,1082.95,1082.75,1082.75,3
20260713,1313,1083.00,1083.00,1083.00,1083.00,1
20260713,1316,1083.20,1083.20,1083.20,1083.20,1
20260713,1317,1083.00,1083.00,1083.00,1083.00,1
20260713,1319,1082.25,1082.25,1082.10,1082.15,6
20260713,1320,1082.40,1082.40,1082.35,1082.40,3
20260713,1322,1082.50,1082.50,1082.50,1082.50,1
20260713,1323,1082.50,1082.65,1082.50,1082.65,3
20260713,1326,1082.70,1082.70,1082.70,1082.70,1
20260713,1327,1082.80,1082.80,1082.80,1082.80,1
20260713,1330,1082.45,1082.45,1082.40,1082.45,3
20260713,1334,1082.75,1082.75,1082.65,1082.65,2
20260713,1335,1082.55,1082.65,1082.55,1082.65,3
20260713,1336,1083.20,1083.20,1083.10,1083.10,2
20260713,1337,1083.10,1083.10,1083.00,1083.00,2
20260713,1338,1083.10,1083.25,1083.10,1083.25,3
20260713,1340,1083.20,1083.20,1083.20,1083.20,1
20260713,1341,1083.50,1083.50,1083.50,1083.50,1
20260713,1342,1083.30,1083.30,1083.30,1083.30,2
20260713,1343,1083.40,1083.40,1083.40,1083.40,2
20260713,1344,1083.30,1083.30,1083.30,1083.30,1
20260713,1345,1083.10,1083.30,1083.05,1083.30,3
20260713,1346,1083.25,1083.30,1083.25,1083.30,2
20260713,1347,1083.50,1083.50,1083.50,1083.50,1
20260713,1349,1083.45,1083.45,1083.45,1083.45,1
20260713,1350,1083.25,1083.40,1083.25,1083.40,2
20260713,1351,1083.75,1083.90,1083.75,1083.90,4
20260713,1352,1083.80,1083.80,1083.80,1083.80,1
20260713,1354,1083.50,1083.50,1083.50,1083.50,1
20260713,1355,1083.45,1083.45,1083.40,1083.40,2
20260713,1356,1083.55,1083.55,1083.55,1083.55,1
20260713,1359,1083.35,1083.35,1083.35,1083.35,1
20260713,1400,1083.30,1083.30,1083.15,1083.15,2
20260713,1401,1083.30,1083.30,1083.30,1083.30,2
20260713,1403,1083.45,1083.45,1083.40,1083.40,3
20260713,1407,1083.00,1083.00,1082.95,1082.95,3
20260713,1408,1082.80,1082.90,1082.80,1082.90,2
20260713,1409,1082.80,1082.80,1082.80,1082.80,1
20260713,1410,1082.50,1082.50,1082.40,1082.40,2
20260713,1412,1082.35,1082.35,1082.35,1082.35,1
20260713,1413,1082.65,1082.65,1082.65,1082.65,1
20260713,1415,1082.65,1082.65,1082.65,1082.65,1
20260713,1417,1082.70,1082.70,1082.70,1082.70,1
20260713,1418,1082.50,1082.50,1082.50,1082.50,1
20260713,1420,1082.40,1082.40,1082.30,1082.30,7
20260713,1421,1082.50,1082.50,1082.50,1082.50,1
20260713,1422,1082.40,1082.45,1082.30,1082.30,7
20260713,1423,1082.25,1082.30,1082.00,1082.00,5
20260713,1425,1082.45,1082.45,1082.45,1082.45,2
20260713,1427,1082.20,1082.20,1082.20,1082.20,1
20260713,1428,1082.05,1082.05,1081.90,1082.00,4
20260713,1429,1082.05,1082.05,1082.05,1082.05,2
20260713,1430,1082.55,1082.55,1082.30,1082.30,4
20260713,1431,1082.45,1082.50,1082.40,1082.40,3
20260713,1432,1082.50,1082.50,1082.50,1082.50,1
20260713,1434,1082.50,1082.50,1082.50,1082.50,1
20260713,1435,1082.10,1082.10,1082.05,1082.05,2
20260713,1437,1082.10,1082.10,1082.10,1082.10,2
20260713,1438,1082.10,1082.10,1081.80,1081.90,4
20260713,1440,1082.05,1082.05,1082.05,1082.05,1
20260713,1441,1082.20,1082.20,1082.20,1082.20,1
20260713,1442,1082.50,1082.50,1082.50,1082.50,1
20260713,1444,1082.85,1082.90,1082.85,1082.85,4
20260713,1445,1083.00,1083.00,1083.00,1083.00,1
20260713,1449,1083.35,1083.35,1083.35,1083.35,1
20260713,1450,1083.30,1083.40,1083.30,1083.40,3
20260713,1451,1082.90,1082.90,1082.90,1082.90,1
20260713,1452,1083.30,1083.55,1083.30,1083.35,6
20260713,1453,1083.45,1083.45,1083.40,1083.40,2
20260713,1454,1083.30,1083.55,1083.25,1083.45,5
20260713,1455,1083.20,1083.20,1083.20,1083.20,1
20260713,1456,1083.40,1083.55,1083.05,1083.20,7
20260713,1457,1083.25,1083.25,1083.25,1083.25,1
20260713,1459,1083.65,1083.85,1083.20,1083.80,15
20260714,0100,1082.40,1084.65,1082.40,1084.50,15
20260714,0101,1085.05,1085.05,1084.25,1084.25,9
20260714,0102,1084.60,1084.60,1084.60,1084.60,2
20260714,0104,1084.85,1084.85,1084.85,1084.85,1
20260714,0105,1084.55,1084.55,1084.55,1084.55,1
20260714,0106,1084.50,1085.00,1084.35,1085.00,7
20260714,0107,1085.10,1085.40,1085.10,1085.10,4
20260714,0109,1085.60,1085.65,1085.60,1085.65,37
20260714,0110,1085.65,1085.65,1085.65,1085.65,1
20260714,0111,1085.65,1085.65,1085.40,1085.65,7
20260714,0112,1085.40,1085.40,1085.40,1085.40,2
20260714,0113,1085.65,1085.65,1085.65,1085.65,1
20260714,0114,1085.90,1085.90,1085.90,1085.90,1
20260714,0116,1085.70,1085.70,1085.70,1085.70,1
20260714,0117,1085.55,1085.55,1085.35,1085.35,3
20260714,0119,1085.65,1085.65,1085.30,1085.40,4
20260714,0120,1085.40,1085.40,1085.40,1085.40,1
20260714,0121,1085.40,1085.40,1085.40,1085.40,1
20260714,0122,1085.30,1085.30,1085.10,1085.25,7
20260714,0125,1084.95,1084.95,1084.95,1084.95,1
20260714,0126,1084.85,1084.85,1084.85,1084.85,1
20260714,0127,1084.85,1084.85,1084.65,1084.65,5
20260714,0128,1084.55,1084.85,1084.45,1084.85,7
20260714,0129,1084.70,1084.95,1084.40,1084.95,6
20260714,0130,1084.85,1084.85,1084.85,1084.85,1
20260714,0131,1085.10,1085.10,1085.10,1085.10,1
20260714,0132,1085.05,1085.15,1084.95,1085.00,10
20260714,0133,1084.95,1085.05,1084.95,1085.05,2
20260714,0134,1084.90,1084.90,1084.85,1084.85,4
20260714,0135,1084.88,1085.00,1084.88,1085.00,50
20260714,0136,1085.10,1085.40,1085.10,1085.40,10
20260714,0137,1085.15,1085.20,1085.15,1085.20,3
20260714,0138,1085.20,1085.20,1085.20,1085.20,2
20260714,0139,1085.35,1085.45,1085.35,1085.45,3
20260714,0140,1085.55,1085.55,1085.55,1085.55,1
20260714,0141,1085.90,1085.90,1085.55,1085.55,11
20260714,0142,1085.50,1085.50,1085.20,1085.20,5
20260714,0143,1085.10,1085.10,1084.85,1084.95,7
20260714,0144,1084.90,1085.05,1084.90,1085.05,2
20260714,0145,1084.90,1084.90,1084.80,1084.80,4
20260714,0147,1084.60,1085.10,1084.60,1085.10,6
20260714,0148,1084.90,1084.90,1084.85,1084.85,4
20260714,0149,1084.70,1084.70,1084.70,1084.70,2
20260714,0150,1084.80,1085.00,1084.80,1084.85,3
20260714,0152,1084.80,1085.05,1084.70,1085.05,9
20260714,0153,1085.00,1085.00,1084.80,1084.80,2
20260714,0155,1084.70,1085.05,1084.70,1084.83,10
20260714,0156,1084.90,1084.90,1084.50,1084.50,6
20260714,0157,1084.50,1085.00,1084.50,1085.00,9
20260714,0158,1084.70,1085.15,1084.70,1085.15,4
20260714,0159,1085.60,1085.85,1084.25,1084.55,72
20260714,0200,1084.55,1085.05,1082.80,1083.45,228
20260714,0201,1083.55,1083.65,1083.00,1083.20,57
20260714,0202,1083.15,1083.35,1082.25,1083.05,67
20260714,0203,1082.90,1083.70,1082.90,1083.70,60
20260714,0204,1083.75,1083.80,1083.30,1083.80,32
20260714,0205,1084.05,1084.45,1083.55,1084.45,41
20260714,0206,1084.50,1085.30,1084.50,1085.00,25
20260714,0207,1085.05,1086.10,1085.05,1086.05,18
20260714,0208,1085.70,1085.70,1085.25,1085.25,14
20260714,0209,1085.30,1085.55,1085.05,1085.15,14
20260714,0210,1084.85,1085.10,1084.70,1084.80,22
20260714,0211,1085.05,1085.15,1084.85,1084.85,12
20260714,0212,1084.90,1085.25,1084.85,1085.20,12
20260714,0213,1085.05,1085.15,1084.90,1084.90,19
20260714,0214,1085.35,1085.50,1085.30,1085.50,116
20260714,0215,1085.30,1085.50,1085.00,1085.25,96
20260714,0216,1085.00,1085.60,1085.00,1085.40,14
20260714,0217,1085.05,1085.05,1084.55,1084.55,16
20260714,0218,1084.45,1084.45,1084.00,1084.15,18
20260714,0219,1084.45,1084.45,1083.70,1083.75,89
20260714,0220,1083.60,1084.00,1083.55,1084.00,16
20260714,0221,1084.20,1084.20,1083.70,1083.70,23
20260714,0222,1083.50,1083.60,1083.20,1083.35,38
20260714,0223,1083.80,1083.80,1083.30,1083.50,23
20260714,0224,1083.55,1083.60,1083.10,1083.10,9
20260714,0225,1083.15,1083.60,1083.15,1083.20,37
20260714,0226,1083.40,1084.25,1083.40,1084.15,19
20260714,0227,1084.05,1084.25,1083.85,1083.88,15
20260714,0228,1083.65,1083.65,1083.65,1083.65,1
20260714,0229,1083.70,1083.70,1083.45,1083.45,4
20260714,0230,1083.75,1083.75,1083.35,1083.35,4
20260714,0231,1083.35,1083.40,1082.80,1082.80,13
20260714,0232,1083.05,1083.15,1083.05,1083.15,3
20260714,0233,1082.40,1082.70,1082.40,1082.70,13
20260714,0234,1082.85,1083.25,1082.85,1083.00,10
20260714,0235,1083.00,1083.00,1082.40,1082.40,45
20260714,0236,1082.40,1082.45,1082.35,1082.45,11
20260714,0237,1082.10,1082.10,1081.70,1081.70,22
20260714,0238,1081.65,1082.30,1081.60,1082.30,12
20260714,0239,1082.30,1082.38,1082.25,1082.38,3
20260714,0240,1082.45,1082.45,1082.35,1082.35,7
20260714,0241,1082.05,1082.40,1082.00,1082.15,8
20260714,0242,1082.00,1082.10,1082.00,1082.05,3
20260714,0243,1081.60,1081.70,1081.60,1081.70,3
20260714,0244,1081.60,1081.60,1081.15,1081.25,296
20260714,0245,1081.00,1081.15,1080.65,1080.65,31
20260714,0246,1080.63,1080.63,1080.20,1080.45,25
20260714,0247,1080.55,1080.95,1080.40,1080.95,17
20260714,0248,1080.90,1081.00,1080.60,1081.00,484
20260714,0249,1081.00,1081.30,1081.00,1081.25,10
20260714,0250,1081.35,1081.35,1081.12,1081.20,32
20260714,0251,1081.20,1081.45,1081.20,1081.35,17
20260714,0252,1081.45,1081.45,1081.00,1081.40,33
20260714,0253,1081.50,1081.55,1081.20,1081.42,13
20260714,0254,1081.55,1082.15,1081.55,1081.95,8
20260714,0255,1081.87,1081.90,1081.25,1081.60,34
20260714,0256,1081.50,1081.55,1081.25,1081.30,7
20260714,0257,1081.27,1081.45,1081.00,1081.00,13
20260714,0258,1081.40,1081.55,1081.35,1081.55,11
20260714,0259,1081.75,1081.80,1081.65,1081.65,6
20260714,0300,1081.85,1082.20,1081.85,1082.15,14
20260714,0301,1082.50,1082.80,1082.50,1082.80,9
20260714,0302,1083.00,1083.00,1082.52,1082.65,23
20260714,0303,1082.70,1082.70,1081.75,1081.75,6
20260714,0304,1082.10,1082.55,1082.10,1082.50,253
20260714,0305,1082.40,1082.40,1082.07,1082.07,31
20260714,0306,1081.85,1081.85,1081.75,1081.85,13
20260714,0307,1081.65,1081.65,1080.90,1080.95,27
20260714,0308,1081.00,1081.45,1080.85,1081.30,13
20260714,0309,1081.65,1081.65,1081.35,1081.40,10
20260714,0310,1081.25,1081.25,1080.75,1080.95,21
20260714,0311,1081.00,1081.00,1080.65,1080.85,17
20260714,0312,1081.05,1081.05,1080.60,1080.60,11
20260714,0313,1080.67,1080.80,1080.30,1080.65,15
20260714,0314,1080.60,1080.70,1080.45,1080.65,23
20260714,0315,1080.90,1081.20,1080.90,1081.05,15
20260714,0316,1081.05,1081.40,1081.00,1081.30,27
20260714,0317,1081.30,1081.40,1081.20,1081.25,128
20260714,0318,1081.25,1081.80,1081.25,1081.80,29
20260714,0319,1081.70,1081.75,1081.60,1081.60,21
20260714,0320,1081.65,1081.75,1081.30,1081.70,14
20260714,0321,1081.80,1081.80,1081.30,1081.30,22
20260714,0322,1081.25,1081.50,1081.15,1081.15,52
20260714,0323,1081.10,1081.15,1080.70,1080.80,32
20260714,0324,1080.75,1080.75,1080.55,1080.55,8
20260714,0325,1080.75,1080.90,1080.40,1080.90,41
20260714,0326,1080.90,1080.90,1080.60,1080.80,12
20260714,0327,1080.80,1081.35,1080.80,1081.35,11
20260714,0328,1081.35,1081.47,1081.35,1081.35,79
20260714,0329,1081.20,1081.30,1081.17,1081.30,41
20260714,0330,1081.50,1081.55,1081.30,1081.45,7
20260714,0331,1081.60,1081.60,1081.42,1081.42,30
20260714,0332,1081.45,1081.65,1081.45,1081.65,5
20260714,0333,1081.45,1081.45,1081.10,1081.25,8
20260714,0334,1081.30,1081.30,1081.20,1081.30,11
20260714,0335,1081.15,1081.15,1080.82,1080.90,19
20260714,0336,1080.90,1081.15,1080.90,1081.15,23
20260714,0337,1081.00,1081.00,1080.95,1080.95,2
20260714,0338,1080.65,1080.80,1080.65,1080.75,10
20260714,0339,1080.75,1080.75,1080.75,1080.75,1
20260714,0340,1080.85,1080.85,1080.60,1080.80,12
20260714,0341,1080.90,1080.95,1080.90,1080.95,27
20260714,0342,1080.62,1080.62,1080.47,1080.50,561
20260714,0343,1080.75,1080.85,1080.75,1080.85,3
20260714,0344,1080.65,1080.65,1080.30,1080.37,22
20260714,0345,1080.15,1080.15,1080.10,1080.12,4
20260714,0346,1080.17,1080.35,1079.82,1079.82,1507
20260714,0347,1079.82,1079.82,1079.55,1079.75,10
20260714,0348,1080.05,1080.05,1079.65,1079.80,21
20260714,0349,1079.80,1079.82,1079.57,1079.57,12
20260714,0350,1079.60,1079.75,1079.60,1079.75,8
20260714,0351,1079.60,1079.90,1079.40,1079.90,19
20260714,0352,1079.95,1079.95,1079.62,1079.62,9
20260714,0353,1079.62,1079.70,1079.50,1079.70,25
20260714,0354,1080.10,1080.25,1080.10,1080.25,22
20260714,0355,1080.30,1080.30,1079.55,1079.90,56
20260714,0356,1079.90,1080.40,1079.85,1080.15,29
20260714,0357,1080.10,1080.10,1079.85,1079.95,24
20260714,0358,1079.85,1080.30,1079.85,1080.20,12
20260714,0359,1080.10,1080.15,1079.74,1079.74,14
20260714,0400,1079.70,1079.80,1079.35,1079.55,60
20260714,0401,1079.55,1079.70,1079.40,1079.70,8
20260714,0402,1079.85,1079.90,1079.85,1079.85,3
20260714,0403,1080.00,1080.00,1079.82,1079.95,13
20260714,0404,1080.15,1080.85,1080.15,1080.85,37
20260714,0405,1080.95,1081.10,1080.87,1081.00,5
20260714,0406,1080.90,1080.90,1080.75,1080.75,12
20260714,0407,1080.80,1081.00,1080.80,1080.90,10
20260714,0408,1080.90,1081.30,1080.90,1081.25,16
20260714,0409,1081.30,1081.40,1081.20,1081.25,18
20260714,0410,1081.10,1081.30,1081.05,1081.30,11
20260714,0411,1081.45,1081.70,1081.45,1081.67,5
20260714,0412,1081.65,1082.15,1081.65,1082.15,26
20260714,0413,1082.40,1082.40,1082.10,1082.15,12
20260714,0414,1082.10,1082.35,1082.10,1082.35,2
20260714,0415,1082.20,1082.30,1082.05,1082.30,12
20260714,0416,1082.10,1082.25,1081.94,1082.05,28
20260714,0417,1081.75,1081.75,1081.60,1081.62,6
20260714,0418,1081.55,1081.55,1081.39,1081.39,12
20260714,0419,1081.50,1081.70,1081.50,1081.70,3
20260714,0420,1081.65,1081.80,1081.65,1081.75,9
20260714,0422,1081.80,1082.10,1081.80,1082.10,23
20260714,0423,1081.90,1082.05,1081.90,1081.90,3
20260714,0424,1082.00,1082.35,1081.85,1082.35,10
20260714,0425,1082.35,1082.65,1082.35,1082.65,23
20260714,0426,1082.75,1082.80,1082.65,1082.80,27
20260714,0427,1082.75,1082.75,1082.30,1082.30,12
20260714,0428,1082.35,1082.35,1082.27,1082.27,6
20260714,0429,1082.20,1082.30,1081.95,1081.95,7
20260714,0430,1082.20,1082.20,1082.20,1082.20,1
20260714,0431,1081.87,1082.00,1081.80,1081.80,13
20260714,0432,1081.85,1082.20,1081.85,1082.20,4
20260714,0433,1082.00,1082.00,1082.00,1082.00,1
20260714,0434,1082.30,1082.30,1082.09,1082.10,28
20260714,0435,1081.80,1082.10,1081.80,1082.10,5
20260714,0436,1082.10,1082.10,1081.84,1081.84,54
20260714,0437,1081.80,1082.05,1081.80,1081.90,53
20260714,0438,1082.27,1082.27,1082.27,1082.27,1
20260714,0439,1082.40,1082.55,1082.40,1082.45,7
20260714,0440,1082.55,1082.55,1082.40,1082.40,3
20260714,0441,1082.35,1082.45,1082.30,1082.30,3
20260714,0442,1082.30,1082.40,1082.30,1082.40,9
20260714,0443,1082.70,1082.75,1082.55,1082.55,19
20260714,0444,1082.55,1082.75,1082.55,1082.75,4
20260714,0445,1082.55,1082.95,1082.55,1082.85,52
20260714,0446,1082.90,1082.90,1082.75,1082.77,34
20260714,0447,1082.70,1082.90,1082.70,1082.90,3
20260714,0448,1083.15,1083.20,1083.12,1083.20,6
20260714,0449,1083.30,1083.30,1083.30,1083.30,1
20260714,0450,1083.50,1083.50,1083.34,1083.40,16
20260714,0451,1083.60,1083.75,1083.54,1083.54,17
20260714,0452,1083.65,1083.70,1083.65,1083.70,2
20260714,0453,1083.70,1083.70,1083.65,1083.65,5
20260714,0454,1083.45,1083.45,1083.34,1083.34,16
20260714,0455,1083.50,1083.50,1083.40,1083.40,4
20260714,0456,1083.40,1083.40,1083.20,1083.20,2
20260714,0457,1083.20,1083.50,1083.20,1083.50,3
20260714,0458,1083.45,1083.45,1083.40,1083.40,3
20260714,0459,1083.30,1083.35,1083.30,1083.35,2
20260714,0500,1083.60,1083.60,1083.20,1083.35,12
20260714,0501,1083.29,1083.60,1083.29,1083.55,22
20260714,0502,1083.70,1083.70,1083.55,1083.55,3
20260714,0503,1083.85,1083.85,1083.85,1083.85,2
20260714,0504,1084.00,1084.25,1084.00,1084.19,19
20260714,0505,1084.25,1084.30,1084.05,1084.05,13
20260714,0506,1084.05,1084.05,1083.75,1083.90,8
20260714,0507,1083.95,1084.20,1083.92,1084.15,32
20260714,0508,1084.05,1084.10,1084.05,1084.10,4
20260714,0509,1084.15,1084.30,1084.15,1084.20,5
20260714,0510,1084.10,1084.30,1084.10,1084.25,11
20260714,0511,1084.20,1084.20,1084.05,1084.05,4
20260714,0512,1084.05,1084.05,1083.90,1084.00,5
20260714,0513,1084.00,1084.00,1083.55,1083.55,23
20260714,0514,1083.50,1083.70,1083.40,1083.70,9
20260714,0515,1083.75,1083.85,1083.70,1083.85,12
20260714,0516,1083.85,1083.85,1083.80,1083.80,5
20260714,0517,1083.70,1083.80,1083.70,1083.80,92
20260714,0518,1083.80,1083.80,1083.70,1083.70,11
20260714,0519,1083.80,1083.90,1083.60,1083.60,6
20260714,0520,1083.55,1083.55,1083.49,1083.49,14
20260714,0522,1083.49,1083.55,1083.49,1083.55,2
20260714,0523,1083.35,1083.35,1083.32,1083.32,9
20260714,0524,1083.50,1083.75,1083.49,1083.50,52
20260714,0525,1083.50,1083.55,1083.40,1083.40,14
20260714,0526,1083.25,1083.25,1083.00,1083.00,5
20260714,0527,1082.95,1083.00,1082.90,1083.00,3
20260714,0528,1082.90,1082.90,1082.80,1082.80,2
20260714,0529,1082.79,1083.00,1082.79,1083.00,69
20260714,0530,1083.00,1083.20,1083.00,1083.20,17
20260714,0531,1083.25,1083.45,1082.60,1082.62,21
20260714,0532,1082.85,1083.05,1082.80,1083.00,13
20260714,0533,1083.00,1083.05,1082.90,1082.90,6
20260714,0534,1082.90,1083.05,1082.90,1082.95,4
20260714,0535,1082.85,1083.05,1082.75,1083.05,18
20260714,0536,1082.95,1083.20,1082.90,1083.10,11
20260714,0537,1083.05,1083.55,1083.05,1083.55,11
20260714,0538,1083.55,1083.60,1083.30,1083.40,216
20260714,0539,1083.50,1083.60,1083.40,1083.40,5
20260714,0540,1083.37,1083.37,1083.10,1083.15,14
20260714,0541,1083.15,1083.15,1082.85,1082.90,23
20260714,0542,1082.65,1082.75,1082.50,1082.60,12
20260714,0543,1082.70,1082.70,1082.65,1082.65,2
20260714,0544,1082.60,1082.80,1082.60,1082.62,8
20260714,0545,1082.50,1082.50,1082.47,1082.47,31
20260714,0546,1082.55,1082.65,1082.55,1082.65,4
20260714,0547,1082.70,1082.80,1082.70,1082.77,9
20260714,0548,1082.75,1082.80,1082.67,1082.70,13
20260714,0549,1082.72,1083.10,1082.72,1083.10,11
20260714,0550,1082.95,1083.00,1082.95,1082.97,11
20260714,0551,1082.85,1082.85,1082.85,1082.85,2
20260714,0552,1082.60,1082.65,1082.55,1082.60,7
20260714,0553,1082.55,1082.60,1082.50,1082.60,3
20260714,0554,1082.45,1082.45,1082.22,1082.32,19
20260714,0555,1082.30,1082.30,1082.27,1082.27,2
20260714,0556,1082.15,1082.65,1082.15,1082.65,7
20260714,0557,1082.55,1083.00,1082.55,1083.00,112
20260714,0558,1083.00,1083.25,1083.00,1083.25,16
20260714,0559,1083.35,1083.45,1083.25,1083.45,6
20260714,0600,1083.45,1083.80,1083.00,1083.05,19
20260714,0601,1083.10,1083.10,1082.85,1082.95,6
20260714,0602,1083.00,1083.00,1082.42,1082.70,30
20260714,0603,1082.60,1082.85,1082.55,1082.70,22
20260714,0604,1082.65,1082.70,1082.35,1082.55,6
20260714,0605,1082.60,1082.90,1082.45,1082.90,15
20260714,0606,1083.00,1083.00,1082.55,1082.70,10
20260714,0607,1082.70,1082.70,1082.65,1082.65,2
20260714,0608,1082.90,1082.90,1082.17,1082.17,5
20260714,0610,1082.15,1082.25,1081.90,1081.90,20
20260714,0611,1082.02,1082.15,1082.02,1082.05,6
20260714,0612,1081.90,1082.10,1081.85,1082.10,4
20260714,0613,1081.90,1082.05,1081.85,1082.05,13
20260714,0614,1082.30,1082.45,1082.25,1082.40,9
20260714,0615,1082.77,1083.10,1082.77,1082.90,13
20260714,0616,1082.85,1082.90,1082.77,1082.85,9
20260714,0617,1082.85,1082.85,1082.70,1082.80,6
20260714,0618,1083.05,1083.05,1083.05,1083.05,1
20260714,0619,1082.95,1082.95,1082.95,1082.95,3
20260714,0620,1083.15,1083.20,1083.12,1083.20,4
20260714,0621,1083.25,1083.25,1082.95,1082.95,18
20260714,0622,1082.95,1083.10,1082.95,1083.10,7
20260714,0623,1083.30,1083.40,1083.30,1083.37,25
20260714,0624,1083.40,1084.30,1083.40,1084.07,35
20260714,0625,1084.20,1084.45,1084.05,1084.45,12
20260714,0626,1084.25,1084.25,1084.22,1084.22,9
20260714,0627,1084.00,1084.10,1083.90,1084.10,9
20260714,0628,1084.05,1084.50,1084.05,1084.45,10
20260714,0629,1084.50,1084.50,1084.45,1084.50,5
20260714,0630,1084.55,1084.70,1084.35,1084.35,7
20260714,0631,1084.40,1084.40,1084.00,1084.00,3
20260714,0632,1084.25,1084.55,1084.25,1084.55,7
20260714,0633,1084.75,1084.75,1084.50,1084.50,5
20260714,0634,1084.00,1084.05,1083.90,1083.95,7
20260714,0635,1083.92,1084.05,1083.87,1084.00,127
20260714,0636,1083.92,1083.92,1083.80,1083.80,10
20260714,0637,1083.55,1083.60,1083.50,1083.57,9
20260714,0638,1083.70,1083.80,1083.70,1083.80,3
20260714,0639,1083.70,1083.70,1083.55,1083.55,2
20260714,0640,1083.35,1083.45,1083.20,1083.20,6
20260714,0641,1083.20,1083.20,1083.20,1083.20,5
20260714,0642,1083.35,1083.45,1083.35,1083.45,2
20260714,0643,1083.45,1083.45,1083.30,1083.35,4
20260714,0644,1083.35,1083.40,1083.35,1083.40,19
20260714,0645,1083.40,1083.55,1083.30,1083.35,6
20260714,0646,1083.40,1083.45,1083.35,1083.35,10
20260714,0648,1083.30,1083.55,1083.15,1083.15,12
20260714,0649,1083.00,1083.00,1082.85,1082.87,6
20260714,0650,1082.95,1083.10,1082.77,1082.77,14
20260714,0651,1082.85,1082.85,1082.85,1082.85,1
20260714,0652,1083.20,1083.25,1083.20,1083.20,4
20260714,0653,1083.30,1083.30,1083.25,1083.25,4
20260714,0654,1083.30,1083.30,1083.10,1083.10,5
20260714,0655,1083.20,1083.30,1083.15,1083.15,4
20260714,0656,1083.15,1083.20,1083.05,1083.05,11
20260714,0657,1083.02,1083.05,1082.92,1083.02,27
20260714,0658,1083.05,1083.20,1082.95,1083.20,16
20260714,0659,1083.15,1083.50,1083.15,1083.50,5
20260714,0700,1083.25,1083.27,1083.25,1083.27,12
20260714,0701,1083.05,1083.05,1082.70,1082.70,3
20260714,0702,1082.45,1082.45,1082.20,1082.20,9
20260714,0703,1082.20,1082.70,1082.20,1082.70,8
20260714,0704,1082.75,1082.75,1082.55,1082.60,6
20260714,0705,1082.57,1082.57,1082.50,1082.50,5
20260714,0706,1082.40,1082.40,1082.40,1082.40,2
20260714,0707,1082.60,1082.60,1082.47,1082.57,18
20260714,0708,1082.85,1083.00,1082.85,1082.90,3
20260714,0709,1082.77,1082.90,1082.70,1082.70,12
20260714,0710,1082.85,1082.85,1082.70,1082.72,9
20260714,0711,1082.70,1082.70,1082.50,1082.55,11
20260714,0712,1082.55,1082.55,1082.50,1082.50,2
20260714,0713,1082.85,1083.00,1082.85,1083.00,12
20260714,0714,1082.95,1083.10,1082.95,1083.10,4
20260714,0715,1083.05,1083.05,1082.65,1082.65,13
20260714,0716,1082.65,1083.00,1082.60,1082.95,21
20260714,0717,1083.05,1083.20,1082.75,1082.75,43
20260714,0718,1083.00,1083.15,1083.00,1083.15,4
20260714,0719,1083.05,1083.12,1083.05,1083.12,6
20260714,0720,1082.70,1082.70,1082.70,1082.70,1
20260714,0721,1082.75,1082.75,1082.70,1082.70,2
20260714,0722,1082.60,1082.85,1082.45,1082.82,14
20260714,0723,1082.80,1083.00,1082.80,1082.80,6
20260714,0724,1082.90,1083.05,1082.75,1083.05,8
20260714,0725,1083.20,1083.30,1083.15,1083.20,10
20260714,0726,1083.30,1083.30,1083.15,1083.27,14
20260714,0727,1083.45,1083.75,1083.45,1083.75,23
20260714,0728,1083.75,1083.85,1083.65,1083.65,8
20260714,0729,1083.75,1084.00,1083.72,1083.95,9
20260714,0730,1084.15,1088.55,1084.15,1088.55,73
20260714,0731,1088.60,1088.60,1087.30,1087.60,33
20260714,0732,1087.40,1087.40,1086.75,1087.22,37
20260714,0733,1087.20,1087.20,1086.57,1086.57,26
20260714,0734,1086.40,1087.00,1086.40,1086.80,35
20260714,0735,1086.80,1087.10,1086.30,1086.30,32
20260714,0736,1086.40,1086.40,1085.95,1086.25,31
20260714,0737,1086.40,1086.47,1086.05,1086.15,17
20260714,0738,1086.15,1086.60,1086.15,1086.40,4
20260714,0739,1086.20,1086.60,1086.15,1086.60,21
20260714,0740,1086.47,1086.47,1086.10,1086.30,25
20260714,0741,1086.25,1086.55,1085.85,1086.45,15
20260714,0742,1086.55,1087.15,1086.55,1087.15,11
20260714,0743,1087.00,1087.00,1087.00,1087.00,1
20260714,0744,1086.95,1087.15,1086.85,1087.15,16
20260714,0745,1086.80,1086.95,1086.70,1086.70,15
20260714,0746,1086.65,1086.70,1086.22,1086.22,20
20260714,0747,1086.25,1086.25,1085.60,1085.60,23
20260714,0748,1085.70,1085.90,1085.40,1085.40,32
20260714,0749,1085.55,1085.80,1085.55,1085.80,6
20260714,0750,1085.55,1086.15,1085.55,1086.15,13
20260714,0751,1086.20,1086.20,1085.90,1086.00,24
20260714,0752,1086.15,1086.25,1086.00,1086.00,27
20260714,0753,1085.95,1086.25,1085.95,1086.25,7
20260714,0754,1086.22,1086.22,1086.05,1086.20,10
20260714,0755,1086.50,1086.55,1086.15,1086.15,23
20260714,0756,1086.15,1086.20,1085.95,1085.97,21
20260714,0757,1085.92,1086.35,1085.90,1086.35,9
20260714,0758,1086.20,1086.35,1086.07,1086.32,175
20260714,0759,1086.60,1086.75,1086.50,1086.50,6
20260714,0800,1086.55,1086.65,1086.40,1086.65,12
20260714,0801,1086.65,1086.85,1086.60,1086.65,11
20260714,0802,1086.70,1086.80,1086.37,1086.60,44
20260714,0803,1086.45,1086.65,1086.25,1086.62,19
20260714,0804,1086.52,1086.80,1086.50,1086.80,159
20260714,0805,1086.75,1087.30,1086.75,1087.27,244
20260714,0806,1087.40,1087.50,1087.17,1087.45,22
20260714,0807,1087.70,1087.70,1087.40,1087.67,71
20260714,0808,1087.80,1088.20,1087.80,1088.05,35
20260714,0809,1088.05,1088.05,1087.75,1087.75,7
20260714,0810,1087.80,1088.00,1087.80,1087.89,339
20260714,0811,1088.00,1088.40,1088.00,1088.30,30
20260714,0812,1088.25,1088.25,1087.95,1088.04,7
20260714,0813,1087.95,1088.10,1087.70,1088.05,26
20260714,0814,1088.05,1088.05,1087.90,1088.00,11
20260714,0815,1087.95,1088.00,1087.35,1087.35,15
20260714,0816,1087.50,1087.55,1087.45,1087.55,10
20260714,0817,1087.52,1087.65,1087.45,1087.50,16
20260714,0818,1087.50,1087.55,1087.24,1087.24,15
20260714,0819,1087.25,1087.25,1086.85,1086.85,8
20260714,0820,1086.90,1087.25,1086.72,1087.20,29
20260714,0821,1087.25,1087.55,1087.14,1087.55,11
20260714,0822,1087.65,1087.65,1087.45,1087.45,7
20260714,0823,1087.45,1087.55,1087.39,1087.55,19
20260714,0824,1087.70,1087.95,1087.70,1087.95,3
20260714,0825,1088.00,1088.20,1088.00,1088.15,9
20260714,0826,1088.30,1088.45,1088.25,1088.25,14
20260714,0827,1087.99,1088.35,1087.99,1088.30,8
20260714,0828,1088.50,1088.60,1087.80,1087.95,27
20260714,0829,1088.00,1088.50,1087.97,1088.50,13
20260714,0830,1088.65,1089.65,1088.05,1089.20,78
20260714,0831,1089.15,1089.30,1088.65,1089.00,46
20260714,0832,1089.10,1089.10,1088.55,1088.55,24
20260714,0833,1088.20,1088.25,1087.72,1087.80,485
20260714,0834,1087.85,1087.85,1087.17,1087.17,157
20260714,0835,1087.25,1087.75,1087.10,1087.60,110
20260714,0836,1087.35,1088.10,1087.20,1087.95,20
20260714,0837,1088.05,1088.30,1087.95,1088.15,88
20260714,0838,1088.05,1088.55,1087.90,1088.15,14
20260714,0839,1088.35,1088.70,1088.20,1088.60,13
20260714,0840,1088.30,1088.75,1088.30,1088.75,18
20260714,0841,1088.60,1088.60,1087.90,1088.17,14
20260714,0842,1088.50,1088.50,1087.70,1088.15,9
20260714,0843,1088.05,1088.35,1087.80,1088.35,12
20260714,0844,1088.50,1088.80,1088.50,1088.80,199
20260714,0845,1088.80,1089.05,1088.60,1089.05,20
20260714,0846,1089.25,1089.25,1089.00,1089.05,50
20260714,0847,1089.10,1089.15,1088.55,1089.15,20
20260714,0848,1089.10,1089.50,1089.05,1089.05,12
20260714,0849,1089.05,1089.40,1089.00,1089.30,17
20260714,0850,1089.35,1089.75,1089.35,1089.55,21
20260714,0851,1089.80,1089.80,1089.65,1089.80,6
20260714,0852,1089.72,1089.72,1089.35,1089.35,18
20260714,0853,1089.70,1089.75,1089.52,1089.70,14
20260714,0854,1089.80,1090.35,1089.80,1089.80,32
20260714,0855,1089.90,1090.15,1089.80,1090.15,50
20260714,0856,1090.15,1090.40,1090.10,1090.20,27
20260714,0857,1090.25,1090.35,1090.20,1090.25,568
20260714,0858,1090.35,1090.40,1089.90,1089.90,32
20260714,0859,1089.95,1090.00,1089.67,1089.75,107
20260714,0900,1089.60,1090.10,1089.50,1089.95,8
20260714,0901,1089.75,1090.25,1089.75,1090.00,16
20260714,0902,1089.85,1089.85,1089.30,1089.50,14
20260714,0903,1089.25,1089.55,1088.87,1089.40,28
20260714,0904,1089.55,1089.60,1088.95,1088.95,43
20260714,0905,1088.75,1089.05,1088.50,1088.50,16
20260714,0906,1088.80,1088.80,1088.20,1088.65,20
20260714,0907,1088.67,1088.70,1088.40,1088.60,7
20260714,0908,1088.75,1088.75,1088.07,1088.15,8
20260714,0909,1088.30,1088.30,1087.80,1088.05,13
20260714,0910,1088.07,1088.10,1087.95,1087.95,4
20260714,0911,1087.90,1087.90,1087.60,1087.70,21
20260714,0912,1087.55,1087.65,1087.45,1087.45,15
20260714,0913,1087.40,1087.40,1087.22,1087.22,7
20260714,0914,1087.20,1087.30,1087.10,1087.25,15
20260714,0915,1087.00,1087.00,1086.10,1086.10,23
20260714,0916,1085.90,1086.65,1085.60,1086.47,24
20260714,0917,1086.30,1086.75,1086.30,1086.75,14
20260714,0918,1087.00,1087.05,1086.82,1086.95,19
20260714,0919,1087.00,1087.62,1087.00,1087.57,13
20260714,0920,1087.70,1087.70,1087.35,1087.57,21
20260714,0921,1087.45,1087.70,1087.45,1087.55,6
20260714,0922,1088.00,1088.45,1087.80,1088.45,9
20260714,0923,1088.35,1088.35,1088.07,1088.25,13
20260714,0924,1088.50,1088.55,1088.05,1088.05,6
20260714,0925,1087.95,1088.35,1087.95,1088.30,23
20260714,0926,1088.40,1089.15,1087.85,1088.45,73
20260714,0927,1088.40,1088.40,1088.10,1088.15,11
20260714,0928,1088.20,1088.65,1088.15,1088.15,43
20260714,0929,1088.20,1088.90,1088.20,1088.80,21
20260714,0930,1088.85,1088.95,1088.80,1088.80,9
20260714,0931,1088.80,1089.00,1088.65,1089.00,12
20260714,0932,1089.15,1089.45,1089.15,1089.45,25
20260714,0933,1089.25,1089.50,1089.25,1089.50,9
20260714,0934,1089.50,1092.55,1089.50,1090.00,434
20260714,0935,1089.95,1090.20,1089.37,1089.80,26
20260714,0936,1089.95,1090.05,1089.60,1089.60,8
20260714,0937,1089.95,1089.95,1089.82,1089.95,108
20260714,0938,1089.90,1090.30,1089.87,1090.30,28
20260714,0939,1090.35,1090.35,1090.00,1090.10,15
20260714,0940,1090.02,1090.27,1089.95,1090.25,21
20260714,0941,1089.80,1090.15,1089.80,1090.05,14
20260714,0942,1090.15,1090.20,1090.05,1090.20,7
20260714,0943,1090.10,1090.20,1090.00,1090.10,8
20260714,0944,1090.00,1090.30,1090.00,1090.00,24
20260714,0945,1089.90,1090.15,1089.90,1090.05,9
20260714,0946,1089.75,1089.95,1089.25,1089.25,27
20260714,0947,1089.25,1089.40,1089.20,1089.35,12
20260714,0948,1089.45,1089.55,1089.20,1089.35,26
20260714,0949,1089.35,1089.35,1089.02,1089.05,15
20260714,0950,1089.05,1089.15,1088.75,1089.15,19
20260714,0951,1089.15,1089.85,1089.15,1089.85,10
20260714,0952,1089.85,1090.05,1089.70,1090.05,15
20260714,0953,1090.05,1090.05,1089.85,1089.85,9
20260714,0954,1089.80,1090.15,1089.80,1090.15,91
20260714,0955,1090.25,1090.25,1090.00,1090.12,25
20260714,0956,1090.20,1090.20,1089.90,1090.02,4
20260714,0957,1089.80,1089.95,1089.65,1089.65,7
20260714,0958,1089.70,1089.90,1089.70,1089.70,11
20260714,0959,1089.45,1089.50,1089.32,1089.32,15
20260714,1000,1089.45,1089.45,1089.10,1089.30,20
20260714,1001,1089.25,1089.25,1088.90,1088.90,21
20260714,1002,1088.95,1088.95,1088.50,1088.50,59
20260714,1003,1088.55,1088.55,1088.20,1088.30,9
20260714,1004,1088.20,1090.55,1088.20,1089.40,214
20260714,1005,1089.10,1089.85,1089.10,1089.85,17
20260714,1006,1090.00,1090.25,1089.95,1089.95,33
20260714,1007,1090.05,1090.45,1089.95,1090.35,24
20260714,1008,1090.40,1090.85,1090.35,1090.70,22
20260714,1009,1090.65,1091.00,1090.65,1091.00,10
20260714,1010,1090.95,1091.40,1090.95,1091.40,27
20260714,1011,1091.40,1091.70,1091.20,1091.30,49
20260714,1012,1091.20,1091.20,1090.95,1090.95,9
20260714,1013,1091.35,1091.50,1091.20,1091.30,10
20260714,1014,1091.22,1091.45,1091.20,1091.45,13
20260714,1015,1091.55,1091.70,1091.47,1091.47,16
20260714,1016,1091.40,1091.60,1091.15,1091.30,36
20260714,1017,1091.30,1091.45,1091.25,1091.45,10
20260714,1018,1091.35,1091.55,1090.85,1090.95,52
20260714,1019,1090.95,1090.95,1090.60,1090.60,54
20260714,1020,1090.60,1090.65,1090.25,1090.60,43
20260714,1021,1090.65,1090.80,1090.65,1090.77,36
20260714,1022,1090.85,1091.00,1090.80,1090.87,14
20260714,1023,1090.82,1091.00,1090.82,1090.85,7
20260714,1024,1090.65,1090.82,1090.37,1090.50,24
20260714,1025,1090.60,1090.65,1090.10,1090.10,100
20260714,1026,1090.15,1090.35,1089.97,1090.12,88
20260714,1027,1090.12,1090.25,1090.00,1090.25,84
20260714,1028,1090.50,1090.60,1090.45,1090.55,18
20260714,1029,1090.55,1090.75,1090.40,1090.40,138
20260714,1030,1090.40,1090.70,1090.00,1090.50,91
20260714,1031,1090.50,1091.05,1090.50,1090.75,21
20260714,1032,1090.75,1091.35,1090.60,1090.65,72
20260714,1033,1090.75,1090.75,1090.20,1090.20,72
20260714,1034,1090.20,1090.55,1090.15,1090.39,232
20260714,1035,1090.25,1090.85,1090.05,1090.15,84
20260714,1036,1090.25,1090.25,1089.85,1090.10,21
20260714,1037,1090.05,1090.10,1089.90,1090.05,17
20260714,1038,1090.05,1090.35,1090.05,1090.35,8
20260714,1039,1090.25,1090.25,1089.80,1089.80,39
20260714,1040,1089.80,1089.80,1089.45,1089.45,20
20260714,1041,1089.45,1089.50,1089.30,1089.44,11
20260714,1042,1089.45,1089.45,1089.10,1089.45,11
20260714,1043,1089.45,1089.55,1089.45,1089.55,2
20260714,1044,1090.20,1090.20,1089.94,1089.94,13
20260714,1045,1090.10,1090.15,1089.95,1090.05,15
20260714,1046,1089.85,1089.95,1089.80,1089.85,14
20260714,1047,1090.05,1090.15,1090.05,1090.15,7
20260714,1048,1089.95,1090.10,1089.95,1090.10,2
20260714,1050,1089.80,1089.80,1089.70,1089.75,8
20260714,1051,1089.80,1089.80,1089.35,1089.35,8
20260714,1052,1089.40,1089.40,1089.25,1089.30,7
20260714,1053,1089.40,1089.40,1089.30,1089.40,10
20260714,1054,1089.40,1089.50,1088.95,1089.05,20
20260714,1055,1089.00,1089.05,1088.90,1088.95,7
20260714,1056,1089.00,1089.15,1089.00,1089.15,8
20260714,1057,1088.90,1088.90,1088.80,1088.80,6
20260714,1058,1088.75,1088.90,1088.75,1088.90,3
20260714,1059,1088.75,1089.10,1088.75,1089.10,21
20260714,1100,1089.15,1089.15,1088.80,1088.80,8
20260714,1101,1088.75,1089.10,1088.75,1088.75,9
20260714,1102,1088.75,1088.75,1088.70,1088.75,5
20260714,1103,1088.90,1089.00,1088.75,1088.80,19
20260714,1104,1089.10,1089.20,1088.90,1089.00,8
20260714,1105,1089.10,1089.10,1089.00,1089.00,2
20260714,1107,1089.30,1089.30,1088.75,1089.05,16
20260714,1108,1089.05,1089.05,1089.05,1089.05,1
20260714,1109,1089.65,1089.65,1089.25,1089.25,11
20260714,1110,1089.55,1089.65,1089.35,1089.35,9
20260714,1111,1089.35,1089.50,1089.35,1089.50,4
20260714,1112,1089.50,1089.50,1089.50,1089.50,1
20260714,1113,1089.55,1089.55,1089.55,1089.55,1
20260714,1115,1089.55,1089.60,1089.35,1089.40,15
20260714,1116,1089.50,1089.55,1089.40,1089.40,4
20260714,1118,1089.60,1089.60,1089.60,1089.60,1
20260714,1119,1089.64,1089.64,1089.64,1089.64,5
20260714,1121,1089.65,1089.85,1089.65,1089.85,3
20260714,1123,1089.59,1089.59,1089.35,1089.35,3
20260714,1124,1089.50,1089.50,1089.50,1089.50,1
20260714,1126,1089.95,1089.95,1089.89,1089.89,3
20260714,1127,1090.25,1090.35,1090.25,1090.35,3
20260714,1128,1090.12,1090.12,1090.12,1090.12,100
20260714,1129,1090.09,1090.09,1090.09,1090.09,5
20260714,1130,1089.95,1089.95,1089.95,1089.95,1
20260714,1132,1090.20,1090.20,1089.95,1089.95,2
20260714,1133,1089.90,1089.90,1089.65,1089.65,7
20260714,1134,1089.65,1089.70,1089.65,1089.70,2
20260714,1135,1089.75,1089.75,1089.75,1089.75,3
20260714,1136,1089.70,1089.75,1089.70,1089.75,2
20260714,1137,1089.70,1089.75,1089.70,1089.75,2
20260714,1138,1089.60,1089.65,1089.60,1089.65,2
20260714,1140,1089.55,1089.55,1089.50,1089.50,2
20260714,1141,1089.85,1089.85,1089.85,1089.85,1
20260714,1142,1089.85,1089.95,1089.85,1089.95,5
20260714,1143,1090.05,1090.05,1090.00,1090.00,3
20260714,1144,1089.85,1089.90,1089.85,1089.90,4
20260714,1145,1089.40,1089.40,1089.40,1089.40,1
20260714,1146,1089.05,1089.15,1088.75,1088.95,18
20260714,1147,1088.85,1088.85,1088.80,1088.80,7
20260714,1148,1089.00,1089.10,1089.00,1089.05,4
20260714,1149,1089.45,1089.45,1089.45,1089.45,2
20260714,1152,1089.45,1089.45,1089.40,1089.40,5
20260714,1154,1089.55,1089.55,1089.55,1089.55,1
20260714,1155,1089.65,1089.65,1089.65,1089.65,2
20260714,1157,1089.70,1089.75,1089.70,1089.72,4
20260714,1159,1090.20,1090.20,1089.85,1090.00,7
20260714,1203,1090.05,1090.05,1090.05,1090.05,1
20260714,1204,1090.00,1090.00,1090.00,1090.00,1
20260714,1205,1090.02,1090.02,1090.02,1090.02,1
20260714,1207,1090.35,1090.45,1090.35,1090.40,4
20260714,1208,1090.40,1090.80,1090.40,1090.65,8
20260714,1209,1090.70,1090.75,1090.70,1090.75,5
20260714,1211,1090.80,1090.80,1090.80,1090.80,3
20260714,1212,1090.80,1090.95,1090.75,1090.90,7
20260714,1213,1090.90,1090.90,1090.87,1090.87,2
20260714,1214,1090.65,1090.65,1090.60,1090.60,2
20260714,1215,1090.80,1090.80,1090.60,1090.60,2
20260714,1216,1090.70,1090.70,1090.60,1090.60,4
20260714,1221,1090.62,1090.62,1090.62,1090.62,1
20260714,1223,1090.55,1090.70,1090.55,1090.65,6
20260714,1227,1090.70,1090.70,1090.70,1090.70,1
20260714,1228,1090.65,1090.80,1090.55,1090.75,11
20260714,1230,1090.72,1090.72,1090.65,1090.70,3
20260714,1232,1090.25,1090.25,1090.25,1090.25,1
20260714,1234,1090.10,1090.20,1090.10,1090.20,4
20260714,1235,1090.05,1090.05,1090.05,1090.05,1
20260714,1236,1090.15,1090.15,1090.15,1090.15,1
20260714,1237,1090.00,1090.00,1090.00,1090.00,1
20260714,1238,1090.10,1090.10,1090.00,1090.00,3
20260714,1239,1090.25,1090.25,1090.25,1090.25,1
20260714,1241,1090.15,1090.35,1090.15,1090.35,2
20260714,1242,1090.40,1090.40,1090.40,1090.40,1
20260714,1243,1090.35,1090.35,1090.35,1090.35,1
20260714,1244,1090.30,1090.30,1090.25,1090.30,3
20260714,1245,1090.30,1090.30,1090.30,1090.30,2
20260714,1246,1090.27,1090.27,1090.27,1090.27,1
20260714,1247,1090.35,1090.35,1090.35,1090.35,1
20260714,1248,1090.50,1090.50,1090.50,1090.50,1
20260714,1250,1090.55,1090.55,1090.50,1090.50,2
20260714,1251,1090.65,1090.75,1090.65,1090.75,2
20260714,1252,1090.95,1090.95,1090.95,1090.95,1
20260714,1253,1090.95,1090.95,1090.65,1090.65,8
20260714,1254,1090.70,1090.70,1090.67,1090.67,2
20260714,1255,1090.75,1090.75,1090.50,1090.50,8
20260714,1256,1090.55,1090.55,1090.55,1090.55,1
20260714,1257,1090.50,1090.50,1090.50,1090.50,2
20260714,1259,1090.60,1090.60,1090.55,1090.55,2
20260714,1300,1090.60,1090.65,1090.25,1090.25,8
20260714,1301,1090.25,1090.25,1090.15,1090.15,5
20260714,1302,1090.40,1090.45,1090.35,1090.42,4
20260714,1303,1090.25,1090.25,1090.25,1090.25,3
20260714,1306,1090.50,1090.50,1090.45,1090.45,3
20260714,1309,1090.70,1090.70,1090.70,1090.70,1
20260714,1310,1090.65,1090.65,1090.65,1090.65,2
20260714,1311,1090.62,1090.62,1090.62,1090.62,1
20260714,1312,1090.55,1090.55,1090.55,1090.55,1
20260714,1313,1090.70,1090.70,1090.70,1090.70,2
20260714,1314,1090.85,1090.90,1090.85,1090.90,3
20260714,1315,1090.90,1090.90,1090.75,1090.75,7
20260714,1317,1090.85,1090.85,1090.85,1090.85,3
20260714,1318,1090.85,1091.00,1090.85,1091.00,5
20260714,1319,1091.00,1091.05,1090.97,1091.05,4
20260714,1320,1091.00,1091.00,1090.80,1091.00,8
20260714,1321,1091.10,1091.10,1091.00,1091.00,3
20260714,1322,1091.20,1091.20,1091.20,1091.20,1
20260714,1323,1091.15,1091.15,1091.00,1091.00,4
20260714,1324,1090.95,1090.95,1090.95,1090.95,1
20260714,1325,1091.05,1091.05,1091.05,1091.05,1
20260714,1327,1091.10,1091.10,1091.00,1091.00,4
20260714,1328,1090.95,1090.95,1090.95,1090.95,1
20260714,1330,1091.00,1091.00,1091.00,1091.00,1
20260714,1331,1090.70,1090.70,1090.70,1090.70,1
20260714,1332,1090.65,1090.65,1090.65,1090.65,1
20260714,1334,1090.65,1090.65,1090.65,1090.65,1
20260714,1335,1090.62,1090.62,1090.62,1090.62,1
20260714,1337,1090.50,1090.50,1089.90,1090.25,8
20260714,1338,1090.15,1090.15,1090.15,1090.15,1
20260714,1339,1090.15,1090.15,1090.15,1090.15,1
20260714,1341,1090.00,1090.00,1089.45,1089.55,17
20260714,1343,1089.25,1089.25,1089.25,1089.25,2
20260714,1352,1089.50,1089.70,1089.50,1089.50,5
20260714,1355,1089.35,1089.35,1089.35,1089.35,1
20260714,1357,1089.55,1089.55,1089.40,1089.40,2
20260714,1358,1089.25,1089.25,1089.25,1089.25,1
20260714,1400,1089.25,1089.25,1089.25,1089.25,1
20260714,1401,1088.90,1088.90,1088.90,1088.90,1
20260714,1402,1088.80,1088.80,1088.60,1088.60,3
20260714,1404,1088.70,1088.70,1088.70,1088.70,1
20260714,1405,1088.75,1088.75,1088.75,1088.75,1
20260714,1406,1088.85,1088.85,1088.85,1088.85,1
20260714,1407,1088.55,1088.55,1088.55,1088.55,1
20260714,1408,1088.50,1088.50,1088.50,1088.50,1
20260714,1410,1088.30,1088.30,1088.30,1088.30,1
20260714,1411,1088.55,1088.55,1088.55,1088.55,2
20260714,1413,1088.65,1088.75,1088.65,1088.75,2
20260714,1414,1088.70,1088.70,1088.70,1088.70,1
20260714,1416,1088.70,1088.70,1088.70,1088.70,1
20260714,1422,1088.95,1089.00,1088.95,1089.00,2
20260714,1423,1088.80,1088.80,1088.80,1088.80,1
20260714,1424,1088.70,1088.70,1088.70,1088.70,2
20260714,1428,1088.40,1088.40,1088.40,1088.40,1
20260714,1429,1088.00,1088.00,1088.00,1088.00,2
20260714,1430,1087.90,1087.90,1087.45,1087.55,9
20260714,1431,1087.80,1087.95,1087.80,1087.95,3
20260714,1432,1087.60,1087.60,1087.60,1087.60,1
20260714,1433,1087.60,1087.60,1087.60,1087.60,1
20260714,1437,1088.30,1088.30,1088.25,1088.25,2
20260714,1438,1088.25,1088.25,1087.95,1087.95,2
20260714,1439,1088.00,1088.00,1087.95,1087.95,3
20260714,1440,1087.85,1087.85,1087.85,1087.85,1
20260714,1441,1087.85,1087.90,1087.85,1087.90,2
20260714,1442,1087.80,1087.80,1087.80,1087.80,1
20260714,1443,1087.75,1087.75,1087.70,1087.70,2
20260714,1444,1088.00,1088.00,1088.00,1088.00,2
20260714,1445,1087.95,1087.95,1087.90,1087.90,2
20260714,1446,1087.60,1087.65,1087.60,1087.65,9
20260714,1447,1087.85,1087.85,1087.85,1087.85,1
20260714,1449,1087.70,1087.70,1087.70,1087.70,1
20260714,1450,1087.40,1088.05,1087.20,1088.05,14
20260714,1456,1088.30,1088.70,1088.20,1088.60,8
20260714,1457,1088.60,1088.60,1088.60,1088.60,1
20260714,1458,1088.85,1089.10,1088.85,1089.10,2
20260714,1459,1088.70,1088.80,1088.45,1088.45,10