Date,Time,Open,High,Low,Close,Volume
20260608,0059,3830.50,3831.25,3830.50,3831.25,10
20260608,0100,3831.75,3835.50,3830.00,3834.75,95
20260608,0101,3835.00,3837.00,3835.00,3836.50,31
20260608,0102,3836.25,3838.25,3835.75,3835.75,55
20260608,0103,3836.00,3836.75,3833.75,3835.50,49
20260608,0104,3836.00,3836.00,3833.00,3835.50,108
20260608,0105,3835.75,3836.50,3832.75,3833.25,50
20260608,0106,3833.50,3834.25,3830.50,3832.00,50
20260608,0107,3832.25,3832.50,3829.75,3830.50,23
20260608,0108,3830.00,3830.75,3829.00,3830.25,38
20260608,0109,3830.50,3833.00,3830.50,3831.50,23
20260608,0110,3830.75,3830.75,3828.00,3830.75,38
20260608,0111,3831.00,3833.25,3831.00,3832.50,20
20260608,0112,3832.00,3832.50,3831.25,3832.50,28
20260608,0113,3832.25,3832.25,3830.00,3831.50,24
20260608,0114,3831.25,3832.00,3830.75,3830.75,30
20260608,0115,3830.50,3830.50,3828.00,3828.25,28
20260608,0116,3830.00,3830.75,3826.75,3826.75,77
20260608,0117,3827.25,3830.00,3827.00,3829.75,24
20260608,0118,3829.75,3830.25,3829.25,3829.50,21
20260608,0119,3830.50,3835.50,3830.50,3835.50,38
20260608,0120,3835.50,3837.75,3835.00,3837.00,46
20260608,0121,3838.00,3841.00,3837.00,3841.00,46
20260608,0122,3840.75,3841.25,3840.00,3841.25,24
20260608,0123,3841.50,3841.50,3838.50,3838.75,46
20260608,0124,3838.50,3841.75,3837.50,3841.75,80
20260608,0125,3842.25,3845.25,3841.75,3845.25,87
20260608,0126,3846.00,3855.00,3845.50,3854.50,109
20260608,0127,3854.75,3860.50,3853.75,3859.50,63
20260608,0128,3859.25,3859.75,3856.75,3858.50,73
20260608,0129,3858.75,3861.75,3852.75,3853.00,621
20260608,0130,3853.50,3860.25,3850.25,3855.75,580
20260608,0131,3854.75,3855.50,3852.50,3853.50,32
20260608,0132,3853.00,3856.00,3852.75,3853.50,36
20260608,0133,3853.75,3855.00,3853.25,3853.25,26
20260608,0134,3853.00,3854.00,3852.00,3852.00,13
20260608,0135,3851.75,3853.25,3848.50,3849.00,17
20260608,0136,3848.00,3849.00,3847.25,3849.00,25
20260608,0137,3848.50,3848.75,3844.00,3844.00,129
20260608,0138,3843.25,3844.75,3842.75,3843.75,50
20260608,0139,3844.50,3846.00,3843.50,3846.00,88
20260608,0300,3869.75,3874.25,3865.75,3865.75,196
20260608,0301,3864.75,3865.00,3864.00,3864.75,32
20260608,0302,3864.50,3865.50,3863.75,3865.25,23
20260608,0303,3864.00,3866.25,3864.00,3865.75,8
20260608,0304,3865.25,3870.00,3865.25,3870.00,11
20260608,0305,3869.25,3871.00,3869.00,3870.50,19
20260608,0306,3870.00,3870.00,3866.75,3869.25,22
20260608,0307,3867.75,3870.00,3866.50,3866.50,75
20260608,0308,3867.00,3868.75,3866.25,3867.25,15
20260608,0309,3865.00,3869.00,3865.00,3869.00,13
20260608,0310,3868.50,3868.50,3862.00,3864.00,36
20260608,0311,3864.50,3868.00,3864.00,3868.00,17
20260608,0312,3867.50,3868.00,3865.25,3866.25,19
20260608,0313,3867.00,3869.50,3867.00,3868.25,14
20260608,0314,3869.00,3869.00,3865.25,3866.50,21
20260608,0315,3865.75,3869.75,3865.75,3869.00,9
20260608,0316,3868.75,3868.75,3866.00,3867.50,19
20260608,0317,3867.50,3867.50,3867.00,3867.00,2
20260608,0318,3867.50,3870.25,3867.50,3870.25,7
20260608,0319,3870.25,3870.25,3869.25,3869.25,16
20260608,0320,3868.00,3868.00,3866.50,3866.50,5
20260608,0321,3866.00,3866.00,3864.00,3864.75,10
20260608,0322,3864.50,3865.50,3861.75,3862.75,14
20260608,0323,3863.25,3863.25,3861.25,3863.00,6
20260608,0324,3865.50,3865.50,3865.50,3865.50,1
20260608,0325,3865.00,3866.00,3865.00,3866.00,4
20260608,0326,3865.50,3865.50,3865.50,3865.50,2
20260608,0327,3866.25,3866.25,3863.75,3864.00,8
20260608,0328,3864.00,3865.25,3864.00,3865.25,4
20260608,0329,3865.25,3865.25,3865.25,3865.25,1
20260608,0330,3866.50,3866.50,3865.50,3865.50,4
20260608,0331,3866.25,3866.75,3866.25,3866.75,6
20260608,0332,3868.50,3869.50,3867.75,3868.50,11
20260608,0333,3868.25,3868.25,3868.00,3868.00,2
20260608,0335,3868.25,3868.25,3866.75,3866.75,5
20260608,0338,3866.75,3866.75,3864.75,3864.75,5
20260608,0339,3865.00,3865.50,3865.00,3865.50,2
20260608,0340,3864.25,3864.25,3861.50,3861.50,7
20260608,0341,3862.50,3862.75,3860.75,3861.00,18
20260608,0342,3861.75,3862.50,3861.75,3861.75,5
20260608,0343,3862.50,3864.50,3862.50,3864.50,5
20260608,0344,3865.75,3865.75,3864.25,3864.25,14
20260608,0345,3864.25,3865.00,3864.25,3865.00,5
20260608,0346,3863.25,3863.25,3863.25,3863.25,2
20260608,0347,3863.50,3863.50,3861.00,3861.25,21
20260608,0348,3861.25,3865.75,3861.25,3865.75,7
20260608,0349,3865.75,3867.00,3865.75,3866.25,25
20260608,0350,3867.00,3867.00,3866.00,3866.00,13
20260608,0351,3865.00,3866.25,3864.00,3864.25,9
20260608,0352,3863.25,3863.75,3862.00,3862.00,10
20260608,0353,3862.50,3863.75,3862.50,3863.75,9
20260608,0354,3863.75,3864.50,3863.25,3863.50,14
20260608,0355,3864.25,3864.25,3861.75,3862.00,36
20260608,0356,3862.50,3864.50,3862.50,3864.50,35
20260608,0357,3864.25,3866.00,3863.50,3865.75,9
20260608,0358,3867.00,3867.00,3866.50,3866.50,5
20260608,0359,3865.75,3865.75,3862.75,3863.00,24
20260608,0400,3865.00,3865.50,3865.00,3865.50,3
20260608,0401,3865.00,3868.25,3865.00,3867.00,14
20260608,0402,3866.50,3866.75,3866.00,3866.75,13
20260608,0403,3867.25,3867.25,3866.25,3866.75,4
20260608,0404,3867.50,3868.50,3867.50,3868.50,6
20260608,0405,3867.50,3867.50,3865.75,3865.75,7
20260608,0406,3863.00,3863.00,3861.75,3861.75,3
20260608,0407,3861.00,3861.00,3860.00,3860.00,14
20260608,0408,3860.50,3860.50,3860.00,3860.50,4
20260608,0409,3859.00,3860.50,3859.00,3859.25,16
20260608,0410,3859.50,3862.50,3859.50,3862.50,8
20260608,0411,3862.00,3862.50,3861.50,3862.50,4
20260608,0413,3863.75,3863.75,3863.75,3863.75,5
20260608,0414,3863.75,3864.00,3863.75,3863.75,5
20260608,0415,3863.50,3865.00,3863.50,3864.75,10
20260608,0416,3864.00,3864.00,3864.00,3864.00,1
20260608,0419,3861.50,3862.00,3861.50,3861.75,3
20260608,0420,3861.75,3865.75,3861.75,3865.75,14
20260608,0421,3866.25,3866.25,3865.75,3865.75,4
20260608,0422,3865.00,3865.75,3865.00,3865.50,4
20260608,0423,3865.50,3865.50,3865.50,3865.50,1
20260608,0424,3864.25,3865.00,3864.25,3865.00,2
20260608,0425,3866.00,3866.00,3866.00,3866.00,1
20260608,0428,3864.50,3864.50,3863.25,3863.25,2
20260608,0429,3864.25,3864.25,3864.25,3864.25,1
20260608,0430,3863.00,3864.50,3863.00,3864.50,4
20260608,0431,3863.75,3863.75,3863.75,3863.75,1
20260608,0432,3863.25,3863.25,3863.00,3863.00,3
20260608,0433,3863.75,3863.75,3862.00,3862.00,3
20260608,0434,3861.00,3861.50,3860.00,3861.50,10
20260608,0435,3860.00,3860.00,3859.75,3859.75,3
20260608,0436,3860.25,3873.25,3860.25,3867.00,203
20260608,0437,3867.00,3869.50,3864.75,3865.25,55
20260608,0438,3865.75,3865.75,3865.25,3865.25,2
20260608,0439,3864.50,3867.25,3864.50,3866.00,33
20260608,0440,3866.00,3866.00,3866.00,3866.00,1
20260608,0441,3865.50,3866.75,3865.25,3865.25,9
20260608,0442,3866.50,3870.25,3866.50,3870.25,8
20260608,0443,3870.00,3871.00,3870.00,3871.00,6
20260608,0444,3871.00,3871.00,3871.00,3871.00,2
20260608,0445,3871.75,3871.75,3871.75,3871.75,1
20260608,0446,3872.00,3872.00,3871.50,3872.00,4
20260608,0447,3872.00,3872.00,3872.00,3872.00,3
20260608,0448,3872.75,3873.25,3871.25,3872.50,33
20260608,0449,3873.00,3873.50,3873.00,3873.50,2
20260608,0450,3872.00,3872.50,3871.00,3871.00,11
20260608,0451,3870.75,3871.00,3870.50,3871.00,5
20260608,0452,3872.75,3873.50,3871.25,3871.25,6
20260608,0453,3870.75,3872.00,3870.25,3872.00,9
20260608,0454,3872.25,3872.25,3872.25,3872.25,2
20260608,0455,3872.75,3872.75,3872.50,3872.75,14
20260608,0456,3872.00,3872.00,3871.50,3871.50,2
20260608,0457,3871.50,3872.50,3871.50,3872.50,2
20260608,0458,3872.25,3873.25,3871.75,3873.25,6
20260608,0459,3873.25,3873.75,3873.25,3873.75,3
20260608,0500,3874.00,3874.00,3871.75,3871.75,9
20260608,0501,3870.25,3870.50,3868.50,3868.50,17
20260608,0502,3868.25,3869.00,3863.50,3868.50,39
20260608,0503,3868.25,3869.25,3868.25,3869.25,4
20260608,0504,3869.25,3870.25,3868.50,3869.50,8
20260608,0505,3870.75,3871.00,3870.75,3870.75,4
20260608,0506,3870.25,3872.50,3870.25,3872.50,4
20260608,0507,3872.00,3872.25,3872.00,3872.25,2
20260608,0508,3872.25,3872.25,3872.25,3872.25,3
20260608,0509,3870.25,3870.25,3869.75,3870.00,4
20260608,0510,3869.50,3869.50,3869.50,3869.50,1
20260608,0512,3872.00,3872.00,3872.00,3872.00,3
20260608,0513,3872.00,3872.00,3872.00,3872.00,11
20260608,0514,3869.75,3869.75,3869.75,3869.75,1
20260608,0516,3869.25,3869.25,3869.00,3869.00,4
20260608,0517,3867.25,3867.50,3867.00,3867.50,5
20260608,0518,3867.75,3867.75,3867.25,3867.25,8
20260608,0519,3866.50,3866.50,3866.50,3866.50,2
20260608,0520,3866.00,3867.25,3866.00,3867.25,8
20260608,0521,3867.75,3868.25,3867.75,3868.00,8
20260608,0522,3867.50,3867.50,3864.50,3865.00,7
20260608,0523,3864.75,3864.75,3864.75,3864.75,1
20260608,0525,3867.00,3867.50,3867.00,3867.25,3
20260608,0527,3867.25,3867.25,3867.25,3867.25,1
20260608,0528,3867.50,3868.00,3867.50,3868.00,2
20260608,0529,3869.25,3870.75,3869.25,3870.50,8
20260608,0530,3870.50,3870.75,3870.00,3870.00,6
20260608,0533,3869.75,3871.75,3869.75,3871.75,10
20260608,0534,3872.00,3881.00,3872.00,3877.25,163
20260608,0535,3875.50,3876.50,3874.00,3875.25,40
20260608,0536,3874.75,3877.00,3874.75,3877.00,8
20260608,0537,3877.25,3877.25,3875.50,3875.75,8
20260608,0538,3875.50,3876.00,3875.50,3876.00,3
20260608,0540,3874.00,3874.00,3874.00,3874.00,2
20260608,0541,3873.50,3873.50,3873.25,3873.25,2
20260608,0543,3874.50,3875.00,3874.50,3874.75,10
20260608,0544,3874.00,3874.00,3873.25,3873.25,7
20260608,0546,3872.00,3872.00,3872.00,3872.00,2
20260608,0547,3871.25,3871.25,3870.25,3870.25,3
20260608,0548,3870.25,3871.75,3870.25,3871.75,5
20260608,0549,3872.00,3873.00,3872.00,3872.00,6
20260608,0550,3872.50,3872.50,3871.75,3871.75,7
20260608,0551,3871.25,3871.75,3870.25,3871.75,15
20260608,0552,3872.00,3872.00,3872.00,3872.00,1
20260608,0553,3872.75,3872.75,3872.00,3872.00,15
20260608,0554,3872.00,3872.25,3872.00,3872.25,12
20260608,0555,3870.00,3870.00,3869.25,3869.25,11
20260608,0556,3869.00,3869.25,3867.50,3868.25,22
20260608,0557,3867.75,3869.25,3867.75,3869.25,33
20260608,0558,3870.00,3870.00,3870.00,3870.00,2
20260608,0559,3870.75,3871.50,3870.50,3871.25,8
20260608,0600,3871.00,3871.00,3867.00,3867.00,15
20260608,0601,3867.50,3867.50,3867.50,3867.50,1
20260608,0602,3866.75,3868.00,3866.75,3867.00,12
20260608,0604,3867.50,3868.50,3867.50,3868.00,8
20260608,0605,3868.25,3868.50,3867.50,3867.75,10
20260608,0606,3867.00,3867.00,3867.00,3867.00,1
20260608,0607,3869.00,3869.00,3869.00,3869.00,1
20260608,0608,3869.00,3869.50,3869.00,3869.50,3
20260608,0609,3870.00,3872.25,3870.00,3872.25,27
20260608,0610,3872.75,3884.25,3872.00,3882.50,136
20260608,0611,3882.75,3885.25,3881.00,3881.50,150
20260608,0612,3881.50,3885.50,3880.75,3883.75,46
20260608,0613,3884.25,3885.75,3883.00,3884.25,22
20260608,0614,3884.50,3891.50,3884.25,3891.00,34
20260608,0615,3891.25,3895.00,3890.25,3891.75,70
20260608,0616,3891.50,3891.50,3889.00,3889.25,18
20260608,0617,3888.00,3889.00,3888.00,3888.75,3
20260608,0618,3889.00,3890.50,3887.75,3890.50,28
20260608,0619,3890.50,3894.00,3888.75,3893.75,37
20260608,0620,3893.75,3894.75,3891.50,3893.00,27
20260608,0621,3893.75,3896.25,3893.75,3896.00,19
20260608,0622,3895.75,3895.75,3893.25,3893.25,23
20260608,0623,3892.75,3892.75,3890.25,3890.25,10
20260608,0624,3891.25,3891.25,3890.00,3890.25,13
20260608,0625,3890.50,3891.75,3890.50,3891.75,4
20260608,0626,3890.50,3893.25,3890.50,3893.25,2
20260608,0627,3892.00,3892.00,3891.75,3891.75,5
20260608,0628,3892.75,3893.00,3891.50,3891.50,6
20260608,0629,3891.50,3893.75,3891.50,3893.75,8
20260608,0630,3893.75,3895.50,3893.75,3895.00,10
20260608,0631,3895.50,3898.75,3895.50,3898.25,31
20260608,0632,3898.00,3898.00,3898.00,3898.00,1
20260608,0633,3896.75,3896.75,3896.50,3896.50,4
20260608,0634,3896.50,3896.50,3895.25,3895.25,3
20260608,0635,3896.00,3896.50,3895.75,3896.50,4
20260608,0636,3897.50,3897.50,3895.00,3895.50,11
20260608,0637,3895.50,3896.00,3895.50,3896.00,3
20260608,0638,3898.75,3898.75,3898.75,3898.75,2
20260608,0639,3898.75,3898.75,3897.75,3898.50,5
20260608,0640,3898.25,3898.25,3898.00,3898.00,2
20260608,0641,3897.50,3897.50,3897.25,3897.25,5
20260608,0642,3898.00,3898.00,3896.00,3896.50,14
20260608,0643,3896.75,3896.75,3893.75,3893.75,9
20260608,0644,3892.75,3893.00,3892.25,3893.00,7
20260608,0645,3892.75,3893.00,3892.50,3892.75,5
20260608,0647,3889.50,3889.50,3889.50,3889.50,1
20260608,0648,3889.00,3889.00,3889.00,3889.00,4
20260608,0649,3890.50,3890.50,3890.00,3890.00,3
20260608,0650,3891.50,3891.75,3891.25,3891.75,6
20260608,0651,3891.50,3891.50,3891.00,3891.00,3
20260608,0652,3890.75,3890.75,3890.75,3890.75,1
20260608,0653,3890.75,3890.75,3890.75,3890.75,1
20260608,0654,3891.25,3891.25,3891.25,3891.25,1
20260608,0655,3890.75,3891.00,3890.00,3891.00,5
20260608,0656,3893.00,3893.00,3893.00,3893.00,2
20260608,0657,3893.00,3893.00,3892.25,3892.25,2
20260608,0658,3892.50,3892.50,3892.50,3892.50,2
20260608,0659,3891.75,3892.50,3891.75,3892.50,2
20260608,0700,3892.00,3893.50,3891.75,3893.50,11
20260608,0701,3894.75,3894.75,3891.25,3892.75,24
20260608,0702,3893.25,3893.75,3893.25,3893.75,2
20260608,0703,3892.25,3892.50,3891.00,3891.75,15
20260608,0704,3892.25,3894.50,3892.25,3894.00,8
20260608,0705,3894.75,3895.50,3893.00,3893.50,24
20260608,0706,3893.25,3895.50,3893.25,3895.00,10
20260608,0707,3894.50,3895.25,3894.50,3895.25,2
20260608,0708,3895.00,3895.50,3895.00,3895.50,3
20260608,0709,3895.75,3896.00,3895.75,3895.75,3
20260608,0710,3895.75,3896.00,3895.25,3895.25,8
20260608,0711,3893.50,3896.00,3893.00,3896.00,9
20260608,0712,3896.50,3896.50,3895.75,3895.75,4
20260608,0713,3895.75,3895.75,3894.25,3894.25,4
20260608,0714,3895.00,3895.00,3895.00,3895.00,1
20260608,0715,3895.00,3895.75,3893.00,3893.00,35
20260608,0716,3893.50,3895.00,3893.50,3894.25,13
20260608,0718,3895.75,3895.75,3895.50,3895.50,2
20260608,0719,3896.00,3896.00,3895.75,3895.75,6
20260608,0720,3896.25,3897.50,3895.50,3897.50,12
20260608,0721,3898.00,3898.50,3897.50,3897.75,10
20260608,0722,3897.75,3899.00,3897.75,3899.00,6
20260608,0723,3899.25,3899.25,3897.25,3898.00,10
20260608,0724,3898.50,3899.00,3898.50,3899.00,3
20260608,0725,3898.75,3898.75,3898.75,3898.75,1
20260608,0726,3898.00,3898.00,3897.75,3897.75,4
20260608,0727,3898.50,3898.50,3898.50,3898.50,1
20260608,0729,3899.00,3899.50,3899.00,3899.25,5
20260608,0730,3899.00,3899.25,3898.00,3898.50,34
20260608,0731,3900.00,3900.00,3899.00,3899.00,13
20260608,0732,3899.50,3899.50,3899.50,3899.50,1
20260608,0733,3897.50,3897.50,3897.25,3897.25,3
20260608,0734,3897.00,3897.00,3897.00,3897.00,6
20260608,0735,3897.50,3897.50,3897.50,3897.50,5
20260608,0736,3899.00,3899.50,3899.00,3899.50,8
20260608,0738,3899.00,3899.00,3899.00,3899.00,1
20260608,0739,3899.50,3900.50,3898.25,3898.50,40
20260608,0740,3899.50,3900.00,3899.50,3899.50,6
20260608,0741,3900.00,3900.00,3900.00,3900.00,1
20260608,0742,3899.50,3902.75,3899.50,3900.50,58
20260608,0743,3902.00,3902.00,3901.00,3901.00,5
20260608,0744,3900.00,3901.00,3900.00,3901.00,4
20260608,0745,3900.50,3900.75,3900.50,3900.50,5
20260608,0746,3901.00,3901.00,3900.25,3900.25,4
20260608,0747,3900.25,3901.75,3900.25,3901.00,13
20260608,0748,3901.50,3902.00,3901.00,3902.00,18
20260608,0749,3903.00,3903.50,3902.50,3903.00,8
20260608,0750,3903.00,3903.50,3902.25,3902.50,13
20260608,0751,3902.50,3902.50,3901.75,3902.50,9
20260608,0752,3902.25,3903.00,3901.75,3902.75,9
20260608,0753,3902.25,3904.50,3901.75,3904.50,13
20260608,0754,3904.00,3905.50,3903.50,3904.75,14
20260608,0755,3904.75,3905.25,3904.50,3905.25,10
20260608,0756,3905.00,3905.25,3904.00,3904.00,14
20260608,0757,3904.00,3904.25,3902.00,3902.00,46
20260608,0758,3901.50,3903.50,3901.50,3903.50,12
20260608,0759,3903.75,3904.00,3903.25,3903.25,9
20260608,0800,3903.50,3905.25,3903.00,3903.00,36
20260608,0801,3902.00,3902.00,3899.50,3899.50,11
20260608,0802,3899.75,3900.75,3899.50,3899.50,24
20260608,0803,3899.75,3900.50,3899.75,3900.50,4
20260608,0804,3899.00,3899.25,3899.00,3899.25,2
20260608,0805,3899.00,3899.00,3898.75,3898.75,3
20260608,0806,3897.75,3899.00,3897.75,3899.00,5
20260608,0807,3900.00,3900.00,3899.25,3899.25,3
20260608,0809,3901.50,3902.00,3901.50,3901.50,11
20260608,0810,3900.75,3900.75,3899.50,3900.00,11
20260608,0811,3900.25,3900.25,3900.00,3900.00,3
20260608,0812,3900.50,3900.50,3900.50,3900.50,1
20260608,0813,3902.00,3902.75,3902.00,3902.75,3
20260608,0815,3902.00,3902.50,3901.50,3901.50,5
20260608,0816,3901.50,3901.50,3901.00,3901.00,7
20260608,0817,3900.50,3900.50,3900.50,3900.50,1
20260608,0819,3901.25,3902.00,3901.25,3902.00,4
20260608,0820,3902.25,3903.00,3902.25,3903.00,2
20260608,0821,3904.00,3905.00,3904.00,3904.75,8
20260608,0822,3905.00,3906.50,3905.00,3906.50,14
20260608,0823,3906.00,3906.00,3905.25,3905.25,5
20260608,0824,3904.50,3904.50,3904.00,3904.00,3
20260608,0825,3903.75,3904.50,3903.75,3904.50,7
20260608,0826,3904.00,3904.00,3903.50,3904.00,13
20260608,0827,3903.25,3903.25,3903.00,3903.00,5
20260608,0829,3902.00,3903.00,3902.00,3903.00,6
20260608,0830,3902.75,3908.25,3902.50,3908.00,25
20260608,0831,3908.00,3909.50,3908.00,3909.50,45
20260608,0832,3909.50,3912.25,3909.50,3910.75,35
20260608,0833,3909.75,3911.25,3907.50,3908.00,24
20260608,0834,3908.00,3908.00,3904.00,3904.00,18
20260608,0835,3902.75,3908.00,3902.75,3908.00,23
20260608,0836,3908.75,3909.50,3906.75,3908.75,33
20260608,0837,3909.00,3909.00,3909.00,3909.00,3
20260608,0838,3909.00,3910.50,3909.00,3909.25,10
20260608,0839,3908.75,3908.75,3908.00,3908.50,5
20260608,0840,3909.25,3909.25,3907.25,3907.75,12
20260608,0841,3907.50,3907.75,3905.75,3907.50,17
20260608,0842,3907.50,3907.50,3905.50,3906.00,7
20260608,0843,3908.75,3911.25,3908.25,3908.75,35
20260608,0844,3908.00,3909.75,3908.00,3909.75,10
20260608,0845,3909.00,3910.50,3908.75,3909.00,29
20260608,0846,3910.50,3911.50,3909.25,3910.00,18
20260608,0847,3908.50,3909.00,3908.50,3909.00,5
20260608,0848,3907.75,3908.00,3907.75,3908.00,2
20260608,0849,3907.00,3908.75,3907.00,3908.25,5
20260608,0850,3910.00,3910.00,3906.00,3906.00,10
20260608,0851,3907.50,3910.25,3907.50,3909.75,13
20260608,0852,3910.25,3912.00,3910.25,3911.75,9
20260608,0853,3913.75,3915.50,3913.75,3915.25,16
20260608,0854,3915.25,3915.25,3911.50,3912.50,24
20260608,0855,3913.50,3914.00,3911.00,3911.00,10
20260608,0856,3911.25,3911.25,3910.00,3911.25,8
20260608,0857,3911.75,3911.75,3908.00,3908.50,21
20260608,0858,3906.75,3907.75,3906.75,3907.75,3
20260608,0859,3908.50,3910.25,3908.50,3909.25,10
20260608,0900,3908.50,3910.25,3908.00,3910.25,16
20260608,0901,3911.00,3914.50,3911.00,3914.00,15
20260608,0902,3914.00,3915.00,3911.25,3911.25,34
20260608,0903,3910.50,3911.25,3910.50,3911.00,5
20260608,0904,3909.75,3910.00,3908.25,3908.25,8
20260608,0905,3909.00,3909.75,3908.25,3909.00,8
20260608,0906,3908.50,3912.25,3908.50,3912.25,15
20260608,0907,3912.00,3913.00,3910.25,3911.00,9
20260608,0908,3910.75,3910.75,3908.75,3908.75,15
20260608,0909,3910.00,3912.25,3910.00,3912.25,6
20260608,0910,3911.50,3911.50,3909.50,3909.50,6
20260608,0911,3909.25,3911.25,3909.25,3911.00,7
20260608,0912,3910.00,3910.50,3909.25,3910.50,6
20260608,0913,3909.00,3911.25,3908.75,3911.25,9
20260608,0914,3910.25,3911.25,3909.75,3909.75,14
20260608,0915,3910.00,3910.00,3907.75,3908.00,9
20260608,0916,3907.75,3908.50,3907.75,3908.50,5
20260608,0917,3907.75,3908.00,3906.00,3908.00,32
20260608,0918,3909.00,3909.00,3907.75,3907.75,3
20260608,0919,3905.75,3906.00,3904.25,3905.25,22
20260608,0920,3905.75,3906.50,3904.50,3904.50,8
20260608,0921,3904.25,3905.00,3904.25,3905.00,2
20260608,0922,3904.25,3904.50,3901.75,3901.75,22
20260608,0923,3902.25,3905.50,3902.25,3905.50,37
20260608,0924,3905.50,3905.50,3904.50,3905.50,4
20260608,0925,3903.25,3905.50,3902.50,3905.25,13
20260608,0926,3905.75,3908.00,3905.75,3906.75,6
20260608,0927,3906.00,3907.25,3905.50,3905.50,12
20260608,0928,3905.25,3905.25,3902.25,3903.25,9
20260608,0929,3904.25,3904.75,3904.25,3904.75,3
20260608,0930,3904.50,3906.25,3904.25,3905.25,5
20260608,0931,3905.00,3906.25,3905.00,3906.25,6
20260608,0932,3908.00,3908.50,3908.00,3908.50,5
20260608,0933,3908.00,3908.00,3907.50,3907.50,5
20260608,0934,3907.50,3907.50,3907.50,3907.50,1
20260608,0935,3909.50,3911.00,3908.50,3911.00,8
20260608,0936,3911.00,3913.00,3911.00,3911.75,7
20260608,0937,3911.25,3911.75,3909.75,3909.75,102
20260608,0939,3911.25,3912.25,3908.75,3912.25,110
20260608,0940,3912.25,3913.50,3912.00,3913.00,18
20260608,0941,3913.00,3913.00,3910.00,3910.75,19
20260608,0942,3910.00,3910.00,3908.50,3909.00,11
20260608,0943,3909.25,3910.50,3909.00,3910.50,6
20260608,0944,3911.25,3912.75,3911.25,3912.75,5
20260608,0945,3913.25,3915.50,3913.25,3914.25,7
20260608,0946,3914.50,3916.50,3914.25,3916.00,7
20260608,0947,3916.00,3916.50,3914.75,3914.75,55
20260608,0948,3914.00,3914.50,3913.75,3914.00,48
20260608,0949,3913.25,3913.25,3912.75,3913.00,25
20260608,0950,3910.00,3910.25,3909.50,3910.25,4
20260608,0951,3911.25,3912.50,3911.25,3912.50,5
20260608,0952,3912.25,3912.50,3912.25,3912.25,3
20260608,0953,3912.00,3912.50,3912.00,3912.50,2
20260608,0954,3911.75,3911.75,3911.75,3911.75,2
20260608,0955,3912.50,3912.50,3911.00,3911.00,3
20260608,0956,3911.00,3911.00,3910.25,3910.25,6
20260608,0957,3911.25,3911.50,3911.00,3911.00,6
20260608,0958,3912.00,3912.00,3912.00,3912.00,1
20260608,0959,3912.50,3912.75,3912.50,3912.75,5
20260608,1000,3913.25,3913.25,3911.50,3911.50,5
20260608,1001,3911.75,3913.00,3911.75,3912.00,5
20260608,1002,3911.50,3912.00,3910.75,3911.25,8
20260608,1003,3910.75,3910.75,3909.50,3909.50,3
20260608,1004,3909.75,3909.75,3909.00,3909.00,4
20260608,1005,3908.75,3910.75,3908.75,3910.50,12
20260608,1006,3911.25,3914.00,3911.00,3913.00,41
20260608,1007,3913.25,3913.75,3912.75,3913.25,9
20260608,1008,3913.00,3913.25,3912.50,3913.00,9
20260608,1009,3913.50,3913.75,3913.50,3913.75,7
20260608,1010,3914.00,3915.75,3913.50,3915.75,43
20260608,1011,3915.50,3915.75,3913.00,3913.25,33
20260608,1013,3912.75,3913.00,3912.75,3913.00,3
20260608,1014,3913.00,3913.00,3911.50,3911.50,4
20260608,1016,3912.75,3913.00,3912.25,3913.00,7
20260608,1017,3911.50,3912.25,3910.00,3910.00,8
20260608,1018,3910.00,3911.50,3909.75,3909.75,17
20260608,1019,3909.75,3911.00,3909.75,3910.50,116
20260608,1020,3910.75,3912.50,3910.50,3910.50,32
20260608,1021,3910.50,3910.75,3910.25,3910.50,28
20260608,1022,3911.00,3911.25,3909.75,3911.25,15
20260608,1023,3911.75,3913.50,3911.75,3913.50,13
20260608,1024,3913.50,3913.50,3913.50,3913.50,2
20260608,1025,3913.00,3913.00,3911.25,3911.25,19
20260608,1026,3911.00,3911.25,3909.25,3909.25,12
20260608,1028,3909.00,3910.00,3909.00,3910.00,2
20260608,1029,3908.50,3909.75,3908.50,3909.50,4
20260608,1030,3909.75,3910.75,3906.75,3907.75,32
20260608,1031,3907.50,3908.75,3907.25,3907.50,13
20260608,1032,3907.25,3907.25,3905.25,3906.25,10
20260608,1033,3906.25,3906.25,3905.25,3905.25,4
20260608,1034,3904.50,3906.50,3904.50,3905.75,8
20260608,1035,3905.25,3906.00,3905.25,3906.00,2
20260608,1036,3906.00,3906.00,3906.00,3906.00,2
20260608,1037,3907.00,3909.50,3907.00,3909.50,4
20260608,1038,3909.00,3910.00,3909.00,3910.00,6
20260608,1039,3912.00,3913.00,3912.00,3913.00,7
20260608,1040,3914.00,3914.25,3913.50,3913.50,6
20260608,1041,3913.00,3913.00,3913.00,3913.00,1
20260608,1042,3913.00,3914.50,3912.25,3913.25,43
20260608,1043,3913.25,3913.25,3913.25,3913.25,13
20260608,1044,3913.25,3913.25,3912.75,3912.75,3
20260608,1045,3914.25,3914.50,3913.25,3914.50,7
20260608,1046,3914.25,3914.25,3913.75,3913.75,3
20260608,1047,3914.75,3914.75,3914.25,3914.25,5
20260608,1048,3914.50,3914.75,3913.75,3913.75,21
20260608,1049,3913.00,3913.25,3912.75,3913.25,7
20260608,1050,3912.75,3913.50,3912.75,3913.50,3
20260608,1051,3912.25,3913.25,3912.25,3913.25,4
20260608,1054,3913.25,3913.25,3912.25,3912.25,5
20260608,1055,3912.50,3912.50,3911.50,3911.75,6
20260608,1056,3912.00,3912.00,3912.00,3912.00,1
20260608,1059,3910.25,3911.50,3910.25,3911.50,3
20260608,1100,3911.50,3911.50,3909.50,3909.50,7
20260608,1101,3909.25,3910.25,3909.25,3910.25,7
20260608,1102,3910.00,3910.00,3910.00,3910.00,2
20260608,1103,3913.25,3913.50,3913.00,3913.00,6
20260608,1105,3912.50,3913.50,3912.50,3912.50,11
20260608,1106,3913.25,3914.50,3913.25,3914.50,4
20260608,1108,3913.25,3913.25,3912.75,3912.75,2
20260608,1111,3913.50,3913.50,3913.50,3913.50,1
20260608,1112,3915.00,3915.00,3915.00,3915.00,2
20260608,1113,3914.75,3914.75,3913.50,3913.50,4
20260608,1114,3914.00,3914.00,3914.00,3914.00,1
20260608,1115,3915.50,3916.00,3915.50,3916.00,6
20260608,1117,3915.00,3915.75,3915.00,3915.75,3
20260608,1118,3915.75,3916.50,3915.75,3916.50,3
20260608,1119,3915.75,3916.50,3915.75,3916.50,57
20260608,1120,3916.75,3917.00,3916.25,3916.25,8
20260608,1121,3917.25,3917.25,3916.00,3916.50,4
20260608,1122,3915.75,3915.75,3915.25,3915.25,6
20260608,1123,3914.50,3915.25,3913.75,3914.00,21
20260608,1124,3913.75,3914.00,3913.25,3914.00,5
20260608,1125,3914.50,3914.75,3914.50,3914.75,2
20260608,1126,3914.75,3914.75,3914.75,3914.75,2
20260608,1127,3914.25,3914.25,3914.25,3914.25,2
20260608,1128,3912.75,3912.75,3912.75,3912.75,2
20260608,1130,3913.00,3913.00,3911.75,3912.25,6
20260608,1131,3912.25,3912.25,3912.25,3912.25,4
20260608,1132,3911.00,3911.00,3910.75,3910.75,8
20260608,1133,3911.00,3911.00,3908.75,3910.00,72
20260608,1134,3909.00,3909.00,3908.00,3908.00,4
20260608,1135,3908.00,3908.00,3908.00,3908.00,1
20260608,1136,3908.50,3908.50,3905.75,3907.25,69
20260608,1137,3907.00,3907.50,3906.50,3907.00,9
20260608,1138,3906.25,3907.00,3905.50,3906.75,19
20260608,1139,3907.50,3907.50,3907.00,3907.00,13
20260608,1140,3907.00,3908.50,3907.00,3908.50,12
20260608,1141,3909.00,3909.75,3909.00,3909.75,2
20260608,1142,3909.50,3910.00,3909.50,3910.00,5
20260608,1143,3908.25,3908.25,3908.25,3908.25,1
20260608,1144,3908.50,3909.75,3908.50,3909.75,2
20260608,1146,3910.00,3911.50,3910.00,3911.50,2
20260608,1147,3911.75,3912.50,3911.75,3912.50,11
20260608,1148,3913.75,3914.25,3913.00,3913.50,20
20260608,1149,3913.75,3915.25,3913.75,3914.75,18
20260608,1150,3914.50,3914.50,3912.75,3912.75,10
20260608,1152,3912.50,3912.50,3912.50,3912.50,6
20260608,1153,3911.75,3911.75,3911.75,3911.75,1
20260608,1154,3911.50,3911.75,3911.50,3911.75,3
20260608,1158,3909.00,3909.00,3909.00,3909.00,1
20260608,1159,3908.50,3908.50,3908.50,3908.50,2
20260608,1200,3908.25,3908.25,3906.50,3906.75,5
20260608,1201,3907.00,3907.00,3906.00,3906.50,6
20260608,1202,3905.75,3905.75,3905.25,3905.25,2
20260608,1203,3904.00,3904.50,3902.50,3903.00,16
20260608,1204,3901.75,3903.75,3901.75,3903.75,13
20260608,1205,3903.50,3905.50,3903.50,3905.50,4
20260608,1206,3905.00,3905.25,3905.00,3905.25,3
20260608,1207,3905.50,3905.75,3905.25,3905.50,4
20260608,1208,3904.25,3905.75,3904.25,3905.75,7
20260608,1209,3905.25,3905.25,3904.25,3904.25,4
20260608,1210,3903.00,3903.00,3902.25,3902.25,2
20260608,1211,3902.00,3902.25,3901.50,3902.00,5
20260608,1212,3901.00,3901.50,3901.00,3901.50,18
20260608,1213,3901.75,3901.75,3901.75,3901.75,1
20260608,1214,3902.75,3902.75,3902.75,3902.75,1
20260608,1215,3903.25,3903.50,3903.00,3903.00,3
20260608,1216,3902.50,3903.00,3902.50,3903.00,5
20260608,1217,3902.25,3902.25,3902.25,3902.25,1
20260608,1218,3901.00,3901.00,3898.75,3898.75,18
20260608,1219,3899.00,3900.00,3899.00,3900.00,7
20260608,1221,3900.75,3901.25,3900.75,3900.75,5
20260608,1223,3900.00,3900.00,3900.00,3900.00,1
20260608,1225,3901.25,3903.00,3901.25,3903.00,4
20260608,1226,3901.75,3902.25,3901.75,3901.75,8
20260608,1227,3903.75,3903.75,3903.75,3903.75,1
20260608,1229,3905.25,3905.75,3905.00,3905.00,16
20260608,1230,3905.25,3906.50,3905.25,3906.50,4
20260608,1231,3903.50,3904.50,3902.00,3904.50,42
20260608,1232,3905.00,3905.75,3905.00,3905.75,8
20260608,1233,3905.75,3905.75,3904.25,3904.25,6
20260608,1234,3905.75,3905.75,3905.75,3905.75,1
20260608,1235,3906.00,3906.00,3903.00,3903.50,9
20260608,1236,3903.50,3903.50,3903.50,3903.50,1
20260608,1237,3904.50,3904.75,3904.50,3904.75,3
20260608,1241,3904.50,3904.50,3904.00,3904.00,2
20260608,1242,3903.75,3903.75,3903.75,3903.75,1
20260608,1244,3903.50,3903.50,3902.00,3902.00,4
20260608,1245,3902.50,3902.75,3902.50,3902.75,3
20260608,1246,3903.25,3905.00,3903.00,3905.00,12
20260608,1247,3905.25,3905.25,3905.25,3905.25,1
20260608,1251,3906.25,3906.25,3906.25,3906.25,1
20260608,1252,3906.25,3907.00,3906.25,3907.00,6
20260608,1253,3906.50,3906.75,3906.50,3906.75,11
20260608,1255,3907.00,3907.25,3907.00,3907.25,2
20260608,1258,3906.75,3906.75,3906.00,3906.00,2
20260608,1259,3905.75,3906.00,3904.75,3905.25,18
20260608,1300,3906.00,3907.50,3905.75,3907.50,10
20260608,1301,3907.25,3908.75,3907.25,3908.75,4
20260608,1302,3908.75,3908.75,3908.25,3908.75,5
20260608,1303,3909.25,3909.25,3908.25,3908.25,15
20260608,1305,3908.75,3908.75,3908.75,3908.75,1
20260608,1306,3909.25,3910.00,3908.75,3910.00,11
20260608,1307,3910.00,3910.00,3909.75,3909.75,7
20260608,1308,3909.00,3909.00,3908.75,3908.75,6
20260608,1309,3909.00,3909.50,3908.75,3909.50,4
20260608,1310,3910.00,3910.00,3910.00,3910.00,1
20260608,1311,3908.25,3908.50,3908.25,3908.50,2
20260608,1313,3908.00,3908.50,3908.00,3908.25,17
20260608,1314,3908.00,3908.00,3907.75,3908.00,5
20260608,1316,3908.50,3908.50,3907.75,3907.75,6
20260608,1317,3907.50,3908.50,3907.50,3908.00,5
20260608,1318,3908.25,3908.25,3908.25,3908.25,2
20260608,1319,3908.00,3908.00,3908.00,3908.00,2
20260608,1320,3906.75,3906.75,3906.75,3906.75,2
20260608,1321,3907.00,3907.00,3907.00,3907.00,2
20260608,1322,3907.50,3908.00,3907.50,3908.00,2
20260608,1324,3907.25,3907.25,3907.25,3907.25,1
20260608,1330,3908.25,3909.75,3908.25,3909.75,2
20260608,1331,3909.50,3909.50,3909.50,3909.50,1
20260608,1334,3910.00,3910.00,3910.00,3910.00,2
20260608,1335,3909.00,3909.00,3909.00,3909.00,1
20260608,1339,3907.25,3907.25,3906.25,3906.25,2
20260608,1341,3906.50,3906.50,3906.50,3906.50,2
20260608,1342,3907.25,3907.25,3907.25,3907.25,1
20260608,1344,3906.25,3906.25,3906.25,3906.25,1
20260608,1345,3906.50,3906.50,3906.50,3906.50,1
20260608,1348,3908.50,3908.50,3908.50,3908.50,1
20260608,1352,3908.75,3908.75,3908.75,3908.75,1
20260608,1354,3909.00,3909.00,3909.00,3909.00,1
20260608,1356,3909.00,3909.00,3909.00,3909.00,1
20260608,1400,3907.50,3907.50,3906.75,3906.75,2
20260608,1401,3906.75,3906.75,3906.50,3906.50,2
20260608,1402,3906.75,3907.50,3906.75,3907.50,4
20260608,1404,3909.25,3909.25,3908.75,3908.75,10
20260608,1405,3909.25,3909.25,3909.25,3909.25,1
20260608,1406,3908.50,3908.50,3908.50,3908.50,1
20260608,1410,3905.25,3905.25,3904.50,3904.75,14
20260608,1411,3904.50,3905.75,3904.50,3904.75,5
20260608,1412,3905.25,3905.25,3905.25,3905.25,1
20260608,1413,3907.00,3907.00,3906.25,3906.25,2
20260608,1414,3906.50,3906.50,3906.00,3906.00,2
20260608,1416,3905.25,3905.25,3905.25,3905.25,1
20260608,1418,3905.25,3905.25,3905.25,3905.25,1
20260608,1419,3905.00,3905.00,3905.00,3905.00,2
20260608,1421,3905.00,3905.25,3904.50,3904.50,4
20260608,1422,3904.25,3904.25,3903.00,3903.25,7
20260608,1423,3900.50,3900.50,3899.50,3899.50,2
20260608,1424,3900.25,3900.25,3899.00,3899.00,14
20260608,1425,3898.75,3899.50,3898.00,3898.00,8
20260608,1426,3899.00,3899.00,3899.00,3899.00,1
20260608,1430,3903.50,3903.50,3903.25,3903.25,3
20260608,1431,3905.25,3905.50,3905.25,3905.50,3
20260608,1437,3904.50,3904.50,3904.50,3904.50,1
20260608,1438,3904.50,3904.50,3904.50,3904.50,1
20260608,1439,3903.50,3903.50,3903.00,3903.00,2
20260608,1442,3903.25,3903.25,3903.25,3903.25,1
20260608,1443,3902.25,3902.25,3901.50,3901.50,2
20260608,1447,3904.50,3905.00,3904.50,3905.00,2
20260608,1448,3904.50,3904.50,3904.50,3904.50,1
20260608,1450,3903.50,3906.00,3903.50,3905.00,25
20260608,1451,3903.00,3903.00,3903.00,3903.00,1
20260608,1452,3902.25,3902.75,3902.25,3902.75,3
20260608,1453,3903.75,3903.75,3903.50,3903.50,3
20260608,1454,3904.75,3904.75,3904.75,3904.75,1
20260608,1456,3905.25,3906.00,3905.25,3905.75,10
20260608,1458,3906.50,3906.50,3906.50,3906.50,2
20260608,1459,3905.75,3905.75,3905.50,3905.50,4
20260608,1500,3905.75,3905.75,3905.75,3905.75,2
20260608,1501,3902.25,3902.25,3902.25,3902.25,1
20260608,1506,3902.50,3903.00,3902.50,3903.00,2
20260608,1507,3904.00,3904.00,3904.00,3904.00,1
20260608,1508,3902.50,3902.50,3902.50,3902.50,1
20260608,1509,3901.50,3901.75,3900.75,3901.75,6
20260608,1510,3902.00,3902.00,3902.00,3902.00,1
20260608,1511,3902.00,3902.25,3902.00,3902.25,2
20260608,1512,3901.75,3901.75,3901.75,3901.75,2
20260608,1513,3901.75,3901.75,3901.75,3901.75,2
20260608,1517,3901.25,3901.25,3901.00,3901.00,4
20260608,1518,3900.00,3900.25,3900.00,3900.25,2
20260608,1519,3900.50,3900.50,3900.00,3900.00,6
20260608,1520,3899.25,3899.25,3899.25,3899.25,1
20260608,1521,3898.00,3898.00,3898.00,3898.00,1
20260608,1524,3898.75,3898.75,3898.75,3898.75,1
20260608,1525,3899.25,3899.25,3899.00,3899.00,5
20260608,1526,3897.50,3899.00,3897.50,3899.00,8
20260608,1530,3899.00,3899.00,3899.00,3899.00,2
20260608,1531,3899.00,3899.00,3899.00,3899.00,1
20260608,1536,3898.50,3898.50,3898.50,3898.50,8
20260608,1537,3898.50,3898.50,3898.25,3898.25,2
20260608,1538,3899.00,3899.00,3899.00,3899.00,2
20260608,1539,3899.00,3899.00,3899.00,3899.00,4
20260608,1540,3898.75,3898.75,3898.50,3898.50,4
20260608,1542,3899.00,3899.00,3898.50,3898.50,8
20260608,1543,3898.75,3898.75,3898.75,3898.75,2
20260608,1545,3898.25,3898.25,3898.25,3898.25,1
20260608,1548,3897.50,3897.50,3897.25,3897.25,2
20260608,1549,3897.50,3897.50,3897.50,3897.50,3
20260608,1551,3897.50,3898.25,3897.50,3898.25,2
20260608,1552,3898.75,3899.00,3898.75,3899.00,6
20260608,1553,3900.00,3900.00,3900.00,3900.00,5
20260608,1554,3900.00,3900.00,3894.00,3894.00,25
20260608,1845,3895.00,3895.00,3888.00,3890.25,119
20260608,1846,3890.75,3893.50,3890.75,3891.50,48
20260608,1847,3890.50,3894.50,3890.00,3892.75,40
20260608,1848,3893.00,3894.25,3888.25,3888.25,44
20260608,1849,3889.00,3892.00,3889.00,3890.25,69
20260608,1850,3891.50,3892.50,3887.25,3890.50,52
20260608,1851,3889.25,3889.50,3887.00,3888.00,45
20260608,1852,3888.75,3891.25,3886.50,3886.50,51
20260608,1853,3886.25,3892.00,3886.25,3889.75,69
20260608,1854,3889.25,3889.75,3887.00,3888.25,41
20260608,1855,3889.00,3889.00,3882.25,3886.25,56
20260608,1856,3886.50,3888.50,3884.50,3885.50,87
20260608,1857,3886.75,3891.50,3885.00,3891.50,109
20260608,1858,3891.50,3898.00,3891.50,3896.50,48
20260608,1859,3896.75,3900.25,3896.75,3899.75,47
20260608,1900,3900.50,3904.25,3896.00,3899.25,208
20260608,1901,3899.25,3900.75,3896.50,3899.25,39
20260608,1902,3899.00,3903.00,3895.00,3896.00,38
20260608,1903,3895.50,3899.50,3892.50,3898.50,119
20260608,1904,3898.50,3900.50,3896.00,3897.00,141
20260608,1905,3898.25,3901.50,3893.50,3896.25,95
20260608,1906,3896.00,3897.50,3891.00,3897.50,122
20260608,1907,3898.50,3901.75,3897.00,3900.50,145
20260608,1908,3900.25,3901.00,3897.00,3897.25,29
20260608,1909,3895.25,3897.00,3892.00,3895.00,49
20260608,1910,3894.50,3898.75,3890.50,3898.75,42
20260608,1911,3897.00,3901.00,3895.25,3895.25,87
20260608,1912,3896.00,3900.00,3893.00,3899.00,58
20260608,1913,3899.75,3900.00,3896.00,3896.50,74
20260608,1914,3896.25,3896.25,3891.00,3893.00,41
20260608,1915,3893.00,3893.75,3887.50,3888.50,98
20260608,1916,3889.00,3890.00,3887.50,3889.00,50
20260608,1917,3888.25,3888.25,3885.75,3886.50,35
20260608,1918,3885.75,3888.00,3884.75,3887.00,64
20260608,1919,3887.00,3888.50,3883.50,3885.75,55
20260608,1920,3885.00,3889.75,3885.00,3885.00,110
20260608,1921,3884.25,3884.50,3879.00,3879.00,44
20260608,1922,3878.50,3880.50,3878.00,3879.50,52
20260608,1923,3878.75,3879.75,3877.00,3877.75,38
20260608,1924,3878.00,3879.75,3875.00,3877.00,87
20260608,1925,3875.50,3875.50,3873.75,3875.50,30
20260608,1926,3874.50,3878.25,3874.50,3877.50,52
20260608,1927,3877.50,3880.00,3877.50,3878.00,20
20260608,1928,3878.00,3879.25,3876.50,3879.00,57
20260608,1929,3878.00,3879.50,3876.25,3876.25,34
20260608,1930,3876.75,3878.25,3872.00,3872.50,68
20260608,1931,3872.75,3873.00,3868.75,3870.50,41
20260608,1932,3871.25,3871.50,3869.25,3870.25,21
20260608,1933,3870.50,3870.50,3868.00,3869.50,18
20260608,1934,3870.50,3870.50,3869.25,3869.50,9
20260608,1935,3868.25,3868.50,3863.00,3864.50,33
20260608,1936,3863.50,3864.00,3860.75,3863.25,39
20260608,1937,3864.00,3868.25,3864.00,3867.25,25
20260608,1938,3866.75,3866.75,3861.00,3861.00,23
20260608,1939,3861.00,3862.25,3859.50,3862.25,19
20260608,1940,3861.50,3866.75,3861.50,3865.75,32
20260608,1941,3865.25,3865.75,3863.50,3864.75,9
20260608,1942,3865.00,3866.50,3865.00,3865.00,18
20260608,1943,3863.00,3863.50,3861.25,3862.00,19
20260608,1944,3862.50,3864.50,3861.50,3863.75,39
20260608,1945,3861.50,3864.00,3859.75,3863.50,47
20260608,1946,3864.00,3865.50,3863.00,3864.75,94
20260608,1947,3865.00,3865.50,3864.25,3864.50,10
20260608,1948,3864.00,3864.00,3860.25,3860.50,12
20260608,1949,3859.50,3865.00,3859.25,3864.75,36
20260608,1950,3864.75,3866.00,3864.50,3865.50,19
20260608,1951,3867.00,3870.00,3866.25,3867.25,41
20260608,1952,3866.50,3866.50,3861.75,3862.50,41
20260608,1953,3862.50,3862.50,3859.50,3860.00,14
20260608,1954,3859.75,3860.50,3859.50,3859.75,9
20260608,1955,3859.00,3861.75,3859.00,3861.75,8
20260608,1956,3860.50,3860.50,3857.00,3857.00,24
20260608,1957,3857.25,3860.25,3857.00,3857.75,30
20260608,1958,3858.25,3863.25,3856.75,3863.00,21
20260608,1959,3864.25,3865.25,3861.00,3861.00,25
20260608,2000,3861.00,3865.50,3861.00,3865.25,38
20260608,2001,3865.25,3865.25,3863.25,3864.50,12
20260608,2002,3862.75,3862.75,3859.75,3861.50,37
20260608,2003,3861.50,3862.50,3861.25,3862.50,10
20260608,2004,3862.00,3862.25,3860.50,3860.75,10
20260608,2005,3860.50,3862.75,3860.50,3862.25,13
20260608,2006,3867.00,3867.00,3864.00,3864.00,12
20260608,2007,3864.50,3864.50,3858.25,3860.00,33
20260608,2008,3859.00,3859.00,3856.50,3858.25,32
20260608,2009,3858.50,3860.50,3857.50,3857.50,24
20260608,2010,3857.50,3857.75,3855.75,3857.75,23
20260608,2011,3856.50,3860.25,3856.50,3859.00,10
20260608,2012,3861.50,3861.75,3859.75,3861.25,9
20260608,2013,3860.75,3863.75,3859.25,3863.50,13
20260608,2014,3864.00,3865.00,3861.25,3861.25,14
20260608,2015,3861.50,3866.00,3859.50,3864.00,31
20260608,2016,3864.50,3866.75,3864.00,3864.50,14
20260608,2017,3865.00,3866.50,3865.00,3866.00,17
20260608,2018,3866.00,3868.00,3866.00,3867.25,20
20260608,2019,3866.50,3870.75,3866.50,3870.75,12
20260608,2020,3872.00,3873.00,3871.00,3873.00,18
20260608,2021,3872.50,3875.00,3872.50,3874.75,55
20260608,2022,3875.50,3882.50,3875.50,3882.50,31
20260608,2023,3882.75,3883.00,3879.25,3880.50,39
20260608,2024,3880.50,3882.50,3880.25,3882.00,16
20260608,2025,3881.50,3882.50,3880.75,3881.50,16
20260608,2026,3881.75,3881.75,3878.25,3879.00,13
20260608,2027,3879.50,3882.25,3878.75,3882.00,40
20260608,2028,3881.50,3884.00,3881.00,3881.75,24
20260608,2029,3881.75,3881.75,3875.00,3876.00,26
20260608,2030,3875.50,3876.25,3874.00,3874.00,25
20260608,2031,3873.50,3878.50,3873.00,3878.50,36
20260608,2032,3877.00,3878.50,3873.50,3873.50,18
20260608,2033,3874.00,3874.00,3872.75,3874.00,14
20260608,2034,3873.25,3874.50,3872.75,3873.75,25
20260608,2035,3874.75,3876.50,3872.75,3876.50,9
20260608,2036,3876.75,3878.00,3875.75,3876.50,20
20260608,2037,3876.75,3877.00,3876.75,3877.00,3
20260608,2038,3875.00,3877.75,3875.00,3877.75,7
20260608,2039,3878.00,3879.50,3876.75,3879.25,21
20260608,2040,3880.50,3882.75,3879.50,3880.25,86
20260608,2041,3879.25,3879.25,3877.00,3878.00,12
20260608,2042,3878.25,3880.50,3876.00,3876.00,10
20260608,2043,3875.50,3876.25,3874.75,3875.75,24
20260608,2044,3879.25,3880.25,3878.25,3879.25,7
20260608,2045,3880.50,3884.75,3878.75,3879.50,42
20260608,2046,3879.50,3881.00,3878.00,3881.00,19
20260608,2047,3880.75,3882.00,3880.75,3881.00,11
20260608,2048,3882.25,3882.75,3882.25,3882.75,2
20260608,2049,3882.50,3882.50,3879.50,3880.25,6
20260608,2050,3880.00,3880.25,3877.50,3878.00,11
20260608,2051,3877.00,3877.75,3875.50,3875.50,13
20260608,2052,3876.50,3878.00,3876.50,3878.00,10
20260608,2053,3878.25,3878.25,3874.75,3874.75,10
20260608,2054,3874.00,3874.00,3873.00,3873.00,3
20260608,2055,3872.25,3872.25,3872.00,3872.00,4
20260608,2056,3872.75,3872.75,3872.75,3872.75,1
20260608,2057,3871.75,3871.75,3870.75,3870.75,8
20260608,2058,3870.50,3872.00,3870.50,3871.50,10
20260608,2059,3872.50,3873.00,3871.75,3871.75,8
20260608,2100,3872.25,3872.25,3869.25,3869.25,20
20260608,2101,3870.25,3870.50,3869.75,3870.50,7
20260608,2102,3870.25,3873.25,3870.00,3872.75,13
20260608,2103,3873.00,3873.25,3870.50,3870.75,12
20260608,2104,3871.25,3871.25,3871.25,3871.25,1
20260608,2105,3872.00,3872.00,3870.00,3870.50,34
20260608,2106,3869.75,3870.75,3868.50,3870.00,44
20260608,2107,3869.75,3874.00,3869.75,3872.00,36
20260608,2108,3871.25,3873.00,3870.75,3871.75,45
20260608,2109,3871.25,3871.50,3871.00,3871.50,13
20260608,2110,3871.50,3872.75,3870.50,3870.50,9
20260608,2111,3871.50,3871.50,3869.00,3871.00,41
20260608,2113,3872.00,3873.75,3872.00,3873.75,8
20260608,2114,3872.75,3872.75,3868.00,3868.00,81
20260608,2115,3868.50,3868.75,3867.50,3868.75,41
20260608,2116,3869.25,3870.00,3868.50,3868.50,12
20260608,2117,3869.50,3872.00,3869.00,3870.50,23
20260608,2118,3869.75,3869.75,3867.50,3868.00,40
20260608,2119,3868.00,3870.50,3868.00,3869.25,11
20260608,2120,3868.75,3870.25,3868.75,3869.75,29
20260608,2121,3868.75,3870.25,3868.75,3870.25,12
20260608,2122,3870.00,3870.75,3867.00,3867.00,65
20260608,2123,3866.00,3868.00,3865.75,3867.50,14
20260608,2124,3868.00,3870.25,3868.00,3869.25,10
20260608,2125,3869.25,3869.25,3867.00,3867.00,9
20260608,2126,3866.50,3866.50,3866.50,3866.50,1
20260608,2127,3866.00,3868.75,3866.00,3867.75,36
20260608,2128,3868.25,3871.50,3868.25,3871.25,36
20260608,2129,3871.25,3871.50,3869.25,3869.75,41
20260608,2130,3869.75,3870.75,3869.00,3869.00,34
20260608,2131,3870.00,3870.50,3870.00,3870.50,4
20260608,2132,3871.25,3872.50,3871.25,3871.50,7
20260608,2134,3871.25,3871.25,3871.00,3871.00,4
20260608,2135,3871.00,3871.00,3870.00,3870.00,3
20260608,2136,3869.00,3870.25,3869.00,3870.25,3
20260608,2137,3869.50,3869.75,3869.50,3869.75,3
20260608,2138,3870.00,3870.50,3869.00,3869.00,19
20260608,2139,3869.50,3870.25,3869.50,3870.25,5
20260608,2140,3870.00,3870.50,3870.00,3870.50,5
20260608,2142,3870.00,3870.00,3870.00,3870.00,1
20260608,2144,3871.50,3872.00,3871.25,3871.25,25
20260608,2145,3872.50,3876.00,3872.50,3875.25,13
20260608,2146,3874.50,3875.75,3874.50,3875.25,5
20260608,2147,3877.00,3877.00,3877.00,3877.00,3
20260608,2148,3876.25,3876.25,3876.25,3876.25,2
20260608,2149,3875.75,3875.75,3872.75,3872.75,18
20260608,2150,3872.00,3872.00,3870.25,3870.25,9
20260608,2151,3870.00,3870.00,3869.75,3869.75,2
20260608,2153,3868.25,3871.00,3868.25,3870.75,66
20260608,2154,3870.00,3871.75,3869.75,3869.75,6
20260608,2155,3870.00,3871.25,3870.00,3871.25,7
20260608,2158,3873.75,3873.75,3873.75,3873.75,1
20260608,2159,3874.50,3874.50,3873.50,3873.50,32
20260608,2200,3873.50,3873.50,3873.25,3873.25,4
20260608,2201,3872.75,3872.75,3872.75,3872.75,2
20260608,2202,3873.00,3873.00,3873.00,3873.00,2
20260608,2203,3872.50,3872.50,3872.50,3872.50,1
20260608,2205,3871.25,3873.00,3871.25,3872.75,32
20260608,2206,3873.00,3873.25,3872.75,3873.25,12
20260608,2207,3873.75,3873.75,3873.75,3873.75,1
20260608,2208,3872.75,3872.75,3872.75,3872.75,2
20260608,2209,3872.00,3872.00,3872.00,3872.00,1
20260608,2210,3873.50,3873.50,3872.50,3872.50,2
20260608,2211,3873.50,3873.50,3873.25,3873.25,4
20260608,2213,3873.75,3875.00,3873.75,3875.00,6
20260608,2214,3875.75,3876.00,3875.50,3875.50,5
20260608,2215,3875.75,3879.00,3875.75,3878.50,35
20260608,2216,3878.00,3878.75,3878.00,3878.75,3
20260608,2217,3879.50,3880.75,3878.25,3878.25,21
20260608,2218,3878.75,3878.75,3878.75,3878.75,1
20260608,2219,3879.75,3880.25,3879.25,3879.25,12
20260608,2220,3877.00,3877.50,3876.75,3877.50,4
20260608,2221,3877.25,3877.25,3875.50,3875.50,5
20260608,2222,3875.50,3875.50,3875.00,3875.00,5
20260608,2223,3874.00,3874.00,3873.00,3873.00,4
20260608,2224,3872.00,3872.75,3871.50,3872.75,14
20260608,2225,3875.00,3875.00,3875.00,3875.00,1
20260608,2226,3876.25,3876.25,3876.25,3876.25,1
20260608,2227,3874.50,3874.50,3874.50,3874.50,3
20260608,2228,3875.00,3875.00,3873.50,3873.50,5
20260608,2229,3873.75,3875.25,3873.75,3874.50,38
20260608,2230,3875.75,3880.25,3875.50,3878.00,208
20260608,2231,3877.50,3878.50,3874.50,3878.50,30
20260608,2232,3879.00,3879.75,3878.00,3879.50,25
20260608,2233,3879.25,3879.25,3877.00,3878.00,18
20260608,2234,3877.00,3882.50,3877.00,3882.50,46
20260608,2235,3882.50,3883.00,3882.25,3883.00,6
20260608,2236,3882.00,3884.00,3882.00,3882.25,16
20260608,2237,3883.25,3883.50,3881.75,3882.50,16
20260608,2238,3882.50,3883.25,3881.50,3881.50,11
20260608,2239,3880.75,3883.00,3880.75,3883.00,20
20260608,2240,3883.00,3885.00,3882.75,3885.00,31
20260608,2241,3885.50,3886.00,3884.25,3886.00,18
20260608,2242,3887.50,3888.50,3887.25,3888.50,24
20260608,2243,3889.00,3890.50,3889.00,3890.50,33
20260608,2244,3891.25,3891.25,3889.00,3889.00,9
20260608,2245,3888.75,3888.75,3887.75,3888.75,6
20260608,2246,3887.00,3887.50,3887.00,3887.50,7
20260608,2247,3888.50,3888.50,3888.00,3888.50,4
20260608,2248,3888.00,3888.00,3888.00,3888.00,1
20260608,2249,3888.50,3888.50,3888.00,3888.00,5
20260608,2250,3887.50,3887.50,3886.00,3886.00,8
20260608,2251,3886.75,3888.50,3886.50,3888.25,12
20260608,2252,3888.50,3888.50,3886.75,3887.75,15
20260608,2253,3887.00,3889.00,3886.50,3888.00,24
20260608,2254,3887.75,3888.75,3887.25,3888.75,10
20260608,2255,3889.00,3889.75,3888.75,3888.75,10
20260608,2256,3888.00,3889.25,3888.00,3888.75,8
20260608,2257,3888.00,3889.50,3888.00,3889.50,7
20260608,2258,3889.75,3889.75,3888.00,3888.00,9
20260608,2259,3888.25,3890.00,3888.25,3889.75,20
20260608,2300,3890.00,3891.00,3889.00,3889.50,20
20260608,2301,3888.50,3888.50,3887.50,3888.00,8
20260608,2302,3889.00,3889.00,3886.75,3886.75,9
20260608,2303,3887.50,3888.00,3886.75,3888.00,10
20260608,2304,3888.50,3888.50,3887.50,3887.50,2
20260608,2305,3888.50,3888.50,3887.00,3887.00,10
20260608,2306,3886.00,3886.25,3885.50,3886.00,16
20260608,2307,3885.75,3886.50,3885.25,3885.25,10
20260608,2308,3886.25,3889.00,3886.25,3889.00,17
20260608,2309,3889.25,3890.00,3889.00,3890.00,7
20260608,2310,3889.00,3889.00,3888.50,3889.00,5
20260608,2311,3888.75,3889.50,3888.75,3889.50,12
20260608,2312,3889.25,3889.25,3889.25,3889.25,1
20260608,2313,3888.75,3889.75,3888.25,3888.25,9
20260608,2314,3888.00,3888.00,3886.00,3886.00,4
20260608,2315,3885.75,3887.00,3885.50,3887.00,6
20260608,2316,3887.75,3892.50,3887.75,3891.75,24
20260608,2317,3893.00,3895.00,3893.00,3894.00,21
20260608,2318,3893.75,3894.00,3893.25,3893.75,14
20260608,2319,3894.25,3895.00,3894.25,3894.75,16
20260608,2320,3895.00,3896.25,3894.75,3895.75,12
20260608,2321,3895.25,3895.75,3894.50,3894.75,22
20260608,2322,3895.00,3896.50,3894.50,3894.50,12
20260608,2323,3895.25,3895.25,3892.25,3893.00,19
20260608,2324,3892.75,3893.25,3892.75,3893.25,2
20260608,2325,3894.25,3896.50,3894.25,3896.25,16
20260608,2326,3896.00,3896.50,3895.75,3896.25,4
20260608,2327,3896.00,3896.75,3896.00,3896.00,6
20260608,2328,3896.25,3896.25,3895.50,3896.00,6
20260608,2329,3897.00,3897.50,3897.00,3897.50,4
20260608,2330,3898.00,3898.00,3896.50,3896.75,14
20260608,2331,3896.75,3896.75,3895.50,3896.00,7
20260608,2332,3896.25,3896.50,3895.75,3896.25,6
20260608,2333,3896.50,3897.25,3896.50,3897.25,2
20260608,2334,3897.75,3897.75,3897.00,3897.50,5
20260608,2335,3898.25,3898.25,3897.00,3897.00,3
20260608,2336,3897.50,3897.50,3897.00,3897.00,4
20260608,2337,3897.75,3897.75,3897.25,3897.75,7
20260608,2338,3898.50,3898.50,3896.50,3896.75,32
20260608,2339,3896.00,3897.50,3896.00,3897.50,17
20260608,2340,3896.25,3896.50,3896.25,3896.50,2
20260608,2341,3897.00,3897.00,3896.50,3897.00,5
20260608,2342,3897.50,3897.50,3894.50,3895.25,34
20260608,2343,3895.50,3895.75,3895.00,3895.00,6
20260608,2344,3895.75,3896.00,3895.75,3896.00,5
20260608,2345,3896.00,3896.00,3895.00,3895.00,6
20260608,2346,3895.25,3897.00,3895.25,3897.00,4
20260608,2347,3896.50,3896.50,3896.00,3896.00,4
20260608,2348,3896.25,3896.25,3896.00,3896.00,5
20260608,2349,3896.50,3896.50,3895.75,3895.75,2
20260608,2350,3896.00,3896.00,3895.00,3895.00,13
20260608,2351,3894.50,3894.50,3893.75,3894.25,10
20260608,2352,3893.00,3893.25,3892.25,3892.50,6
20260608,2353,3892.00,3893.00,3892.00,3893.00,6
20260608,2354,3892.75,3893.75,3892.50,3893.25,12
20260608,2355,3893.00,3893.50,3892.50,3892.50,23
20260608,2356,3892.50,3892.50,3892.25,3892.50,5
20260608,2357,3892.00,3892.00,3892.00,3892.00,1
20260608,2358,3893.00,3893.00,3893.00,3893.00,1
20260608,2359,3893.25,3893.25,3892.50,3892.50,5