Date,Time,Open,High,Low,Close,Volume
20260615,0650,7530.50,7535.00,7530.25,7533.25,753
20260615,0651,7533.50,7534.50,7532.25,7533.75,230
20260615,0652,7533.50,7534.00,7533.25,7533.50,132
20260615,0653,7533.25,7534.50,7533.00,7534.25,143
20260615,0654,7534.25,7536.00,7534.00,7535.25,269
20260615,0655,7535.25,7535.25,7533.00,7533.25,157
20260615,0656,7533.25,7534.50,7533.00,7533.00,145
20260615,0657,7533.25,7534.00,7533.00,7534.00,141
20260615,0658,7534.25,7534.25,7531.50,7531.75,155
20260615,0659,7532.00,7533.25,7531.50,7531.75,106
20260615,0700,7531.75,7533.00,7531.75,7532.75,129
20260615,0701,7533.00,7533.50,7531.25,7532.50,224
20260615,0702,7532.75,7533.50,7530.75,7531.75,222
20260615,0703,7532.25,7533.25,7531.50,7533.00,133
20260615,0704,7532.75,7533.00,7532.00,7532.25,93
20260615,0705,7532.50,7532.75,7531.25,7531.75,267
20260615,0706,7531.75,7533.75,7531.25,7533.75,364
20260615,0707,7533.75,7533.75,7532.25,7533.25,196
20260615,0708,7533.25,7534.75,7533.00,7534.25,219
20260615,0709,7534.50,7534.50,7532.25,7532.50,194
20260615,0710,7532.50,7534.00,7532.50,7533.25,166
20260615,0711,7533.00,7534.25,7532.75,7533.50,90
20260615,0712,7533.50,7534.75,7533.25,7534.50,84
20260615,0713,7534.50,7535.00,7533.75,7534.00,183
20260615,0714,7533.75,7534.00,7531.00,7531.25,202
20260615,0715,7531.25,7532.75,7531.25,7531.75,283
20260615,0716,7531.75,7531.75,7528.00,7528.25,495
20260615,0717,7528.50,7528.75,7526.00,7528.00,474
20260615,0718,7528.00,7530.25,7527.50,7528.50,345
20260615,0719,7528.50,7528.50,7527.50,7527.75,214
20260615,0720,7527.75,7529.00,7525.00,7526.25,610
20260615,0721,7526.00,7527.25,7524.00,7524.75,539
20260615,0722,7524.75,7526.00,7524.75,7525.50,392
20260615,0723,7525.50,7527.00,7524.50,7527.00,153
20260615,0724,7526.50,7528.00,7524.50,7525.75,387
20260615,0725,7526.00,7527.00,7524.25,7525.25,282
20260615,0726,7525.50,7526.75,7525.25,7526.50,218
20260615,0727,7526.75,7527.75,7525.50,7525.50,266
20260615,0728,7525.75,7525.75,7524.25,7525.00,71
20260615,0729,7524.50,7525.50,7523.75,7525.25,160
20260615,0730,7525.50,7527.50,7524.50,7526.75,367
20260615,0731,7527.25,7528.00,7526.00,7526.50,148
20260615,0732,7527.00,7527.75,7526.25,7527.00,257
20260615,0733,7527.25,7527.50,7525.00,7526.25,415
20260615,0734,7526.25,7527.25,7525.50,7525.50,516
20260615,0735,7525.50,7526.25,7524.50,7526.00,427
20260615,0736,7526.00,7527.75,7524.75,7526.75,298
20260615,0737,7527.25,7527.50,7526.50,7526.50,208
20260615,0738,7526.75,7527.00,7525.50,7526.75,245
20260615,0739,7526.75,7527.75,7526.00,7527.50,95
20260615,0740,7527.00,7529.00,7526.50,7528.50,207
20260615,0741,7528.25,7528.75,7527.00,7528.75,169
20260615,0742,7529.00,7530.75,7528.75,7530.75,431
20260615,0743,7531.00,7531.00,7530.50,7530.75,285
20260615,0744,7530.75,7530.75,7527.50,7527.50,297
20260615,0745,7527.50,7527.75,7523.25,7524.25,665
20260615,0746,7524.25,7527.00,7524.25,7526.50,265
20260615,0747,7526.50,7528.00,7526.50,7528.00,170
20260615,0748,7528.25,7528.75,7527.75,7528.50,98
20260615,0749,7528.50,7528.50,7527.75,7528.50,112
20260615,0750,7528.25,7529.50,7527.75,7528.25,184
20260615,0751,7528.25,7528.25,7526.25,7527.25,163
20260615,0752,7527.50,7528.50,7526.50,7526.75,230
20260615,0753,7526.50,7527.50,7526.00,7527.25,209
20260615,0754,7527.00,7527.50,7526.00,7527.50,206
20260615,0755,7527.25,7529.50,7527.25,7529.00,183
20260615,0756,7529.00,7529.25,7528.00,7529.00,257
20260615,0757,7529.00,7530.50,7528.75,7529.75,403
20260615,0758,7529.75,7529.75,7527.50,7528.75,285
20260615,0759,7528.75,7530.25,7528.00,7530.25,257
20260615,0800,7530.50,7530.75,7529.50,7530.25,373
20260615,0801,7530.25,7530.50,7529.00,7529.25,361
20260615,0802,7529.25,7529.50,7528.50,7528.75,288
20260615,0803,7529.00,7529.50,7528.75,7529.00,152
20260615,0804,7529.25,7529.75,7528.75,7528.75,155
20260615,0805,7528.25,7529.00,7527.75,7529.00,173
20260615,0806,7528.75,7529.75,7528.00,7528.25,231
20260615,0807,7528.50,7529.50,7528.50,7529.50,113
20260615,0808,7529.50,7530.75,7529.50,7530.25,151
20260615,0809,7530.25,7531.00,7529.75,7530.50,198
20260615,0810,7530.50,7531.00,7529.75,7530.25,127
20260615,0811,7530.25,7532.25,7530.25,7531.25,282
20260615,0812,7531.25,7532.75,7531.00,7531.50,350
20260615,0813,7531.75,7532.25,7530.75,7530.75,115
20260615,0814,7531.00,7532.50,7530.75,7532.50,208
20260615,0815,7532.50,7533.50,7532.00,7533.25,300
20260615,0816,7533.25,7534.00,7532.75,7533.50,210
20260615,0817,7533.50,7533.50,7531.25,7531.75,282
20260615,0818,7531.75,7533.25,7531.75,7533.25,233
20260615,0819,7533.25,7533.75,7532.75,7533.75,302
20260615,0820,7533.75,7534.25,7533.50,7533.75,237
20260615,0821,7534.00,7534.25,7532.75,7533.00,145
20260615,0822,7533.00,7533.00,7532.00,7532.50,194
20260615,0823,7532.75,7533.75,7532.25,7533.50,145
20260615,0824,7533.50,7534.50,7533.50,7534.00,239
20260615,0825,7534.25,7535.75,7534.25,7535.75,781
20260615,0826,7535.75,7535.75,7534.00,7534.00,298
20260615,0827,7534.00,7535.25,7533.00,7534.50,407
20260615,0828,7534.50,7536.50,7534.25,7534.50,767
20260615,0829,7534.75,7535.00,7533.00,7534.75,985
20260615,0830,7535.00,7543.75,7534.00,7543.50,6817
20260615,0831,7543.50,7543.75,7540.25,7541.25,1853
20260615,0832,7541.50,7547.00,7541.25,7546.75,1895
20260615,0833,7547.00,7547.50,7544.75,7545.00,1460
20260615,0834,7544.75,7546.50,7542.75,7543.50,1363
20260615,0835,7543.25,7548.50,7543.25,7547.75,1638
20260615,0836,7548.00,7550.50,7546.75,7550.25,1502
20260615,0837,7550.25,7550.75,7548.00,7549.75,1311
20260615,0838,7549.75,7551.25,7549.50,7550.75,889
20260615,0839,7550.50,7551.25,7546.50,7547.75,1281
20260615,0840,7547.25,7548.25,7542.75,7545.75,2030
20260615,0841,7545.50,7549.50,7545.50,7548.00,1376
20260615,0842,7547.75,7549.00,7546.25,7546.75,866
20260615,0843,7546.75,7547.00,7542.00,7543.75,1155
20260615,0844,7543.50,7546.50,7542.50,7545.00,838
20260615,0845,7545.00,7550.75,7545.00,7550.25,1427
20260615,0846,7550.25,7550.75,7548.25,7549.00,1232
20260615,0847,7549.00,7552.75,7548.75,7550.25,1180
20260615,0848,7550.00,7554.00,7549.75,7553.75,1238
20260615,0849,7554.00,7555.75,7551.50,7554.50,912
20260615,0850,7554.75,7556.00,7552.50,7555.75,883
20260615,0851,7555.75,7557.50,7555.25,7557.00,1019
20260615,0852,7556.75,7557.75,7555.25,7556.25,784
20260615,0853,7556.25,7557.25,7554.50,7555.25,787
20260615,0854,7555.25,7555.75,7553.75,7554.00,836
20260615,0855,7553.75,7557.50,7553.75,7556.00,704
20260615,0856,7555.75,7556.25,7551.50,7551.75,1195
20260615,0857,7551.75,7555.50,7551.50,7555.00,846
20260615,0858,7554.75,7555.25,7552.50,7552.75,422
20260615,0859,7552.50,7553.25,7549.00,7550.00,1262
20260615,0900,7550.00,7552.00,7547.25,7550.00,1694
20260615,0901,7549.75,7553.25,7548.50,7552.25,1012
20260615,0902,7552.25,7553.75,7550.25,7551.00,1020
20260615,0903,7551.00,7555.00,7550.75,7555.00,834
20260615,0904,7554.75,7556.50,7552.25,7553.50,1202
20260615,0905,7553.50,7556.25,7552.50,7553.00,837
20260615,0906,7552.75,7555.25,7552.50,7552.75,715
20260615,0907,7552.75,7553.00,7549.50,7550.25,1242
20260615,0908,7550.25,7551.25,7548.50,7549.00,1037
20260615,0909,7548.75,7550.00,7546.00,7549.00,1374
20260615,0910,7549.00,7549.75,7545.75,7546.50,984
20260615,0911,7546.50,7549.50,7545.50,7546.25,1105
20260615,0912,7546.25,7549.25,7545.50,7545.75,676
20260615,0913,7545.75,7547.50,7543.75,7545.25,1441
20260615,0914,7545.25,7547.25,7541.50,7546.75,2043
20260615,0915,7547.00,7550.00,7544.25,7545.75,1464
20260615,0916,7546.00,7547.00,7542.75,7544.00,1167
20260615,0917,7544.00,7547.50,7543.50,7546.75,973
20260615,0918,7546.50,7550.50,7546.00,7548.00,1608
20260615,0919,7548.25,7550.50,7548.00,7549.75,563
20260615,0920,7550.00,7550.00,7546.25,7548.75,1038
20260615,0921,7548.75,7548.75,7546.00,7546.75,607
20260615,0922,7547.00,7549.50,7543.25,7549.25,1225
20260615,0923,7549.25,7551.75,7548.75,7550.25,1458
20260615,0924,7550.00,7550.75,7546.75,7547.25,617
20260615,0925,7547.00,7549.25,7546.75,7548.50,515
20260615,0926,7548.50,7551.25,7547.25,7550.75,731
20260615,0927,7550.75,7553.25,7550.00,7551.75,900
20260615,0928,7551.75,7553.75,7551.50,7553.00,1014
20260615,0929,7553.00,7554.00,7551.50,7553.25,911
20260615,0930,7553.50,7554.50,7549.50,7550.25,1293
20260615,0931,7550.00,7552.75,7550.00,7550.75,717
20260615,0932,7550.75,7550.75,7546.50,7548.75,1498
20260615,0933,7548.75,7553.50,7548.50,7551.00,1155
20260615,0934,7551.00,7551.75,7547.75,7549.25,660
20260615,0935,7549.00,7552.00,7548.75,7552.00,729
20260615,0936,7551.75,7552.75,7548.25,7549.75,937
20260615,0937,7549.75,7550.00,7547.25,7548.00,835
20260615,0938,7548.00,7551.00,7547.50,7550.25,641
20260615,0939,7550.25,7551.50,7548.50,7550.50,527
20260615,0940,7550.75,7551.00,7548.50,7550.25,444
20260615,0941,7550.25,7551.25,7549.00,7549.50,425
20260615,0942,7549.50,7551.25,7547.75,7548.25,1048
20260615,0943,7548.25,7549.50,7547.75,7548.50,419
20260615,0944,7548.75,7550.50,7548.00,7549.75,469
20260615,0945,7549.75,7553.25,7549.75,7552.50,948
20260615,0946,7552.75,7553.25,7550.00,7551.25,762
20260615,0947,7551.00,7553.25,7551.00,7553.00,545
20260615,0948,7553.00,7555.00,7552.25,7554.75,685
20260615,0949,7554.25,7555.50,7551.25,7552.00,681
20260615,0950,7551.75,7555.75,7551.75,7555.25,630
20260615,0951,7555.50,7557.00,7554.00,7556.50,745
20260615,0952,7556.50,7557.50,7555.50,7556.00,821
20260615,0953,7556.00,7556.25,7554.25,7555.75,691
20260615,0954,7555.75,7556.75,7554.75,7556.25,363
20260615,0955,7556.00,7557.00,7555.25,7555.50,492
20260615,0956,7555.50,7558.00,7555.25,7558.00,832
20260615,0957,7558.00,7560.50,7557.50,7559.50,1408
20260615,0958,7559.50,7561.00,7558.50,7560.50,1357
20260615,0959,7560.75,7561.00,7558.25,7559.25,875
20260615,1000,7559.25,7562.25,7559.00,7561.75,1118
20260615,1001,7561.75,7562.00,7560.75,7561.50,641
20260615,1002,7561.50,7562.00,7560.50,7561.25,493
20260615,1003,7561.00,7564.75,7560.50,7564.00,1365
20260615,1004,7564.25,7564.50,7562.50,7563.25,487
20260615,1005,7563.25,7564.25,7561.75,7564.00,537
20260615,1006,7563.75,7564.25,7560.75,7561.75,605
20260615,1007,7561.50,7563.50,7560.75,7563.00,442
20260615,1008,7563.25,7564.50,7562.75,7564.50,451
20260615,1009,7564.50,7564.75,7563.00,7564.00,439
20260615,1010,7564.25,7565.00,7562.75,7564.00,808
20260615,1011,7564.25,7564.25,7562.50,7562.75,304
20260615,1012,7562.75,7563.75,7561.00,7563.50,739
20260615,1013,7563.50,7564.25,7561.25,7562.50,689
20260615,1014,7562.75,7564.50,7562.75,7563.75,328
20260615,1015,7564.00,7565.25,7563.50,7564.75,489
20260615,1016,7564.75,7564.75,7562.00,7562.75,359
20260615,1017,7562.75,7563.50,7561.75,7562.50,351
20260615,1018,7562.50,7564.25,7562.50,7563.00,287
20260615,1019,7563.00,7563.50,7562.50,7563.00,229
20260615,1020,7563.25,7566.25,7562.75,7566.00,723
20260615,1021,7565.75,7567.50,7565.50,7565.75,647
20260615,1022,7566.00,7566.75,7565.25,7565.50,445
20260615,1023,7565.50,7566.25,7565.00,7566.00,490
20260615,1024,7566.25,7566.50,7564.75,7565.50,463
20260615,1025,7565.50,7566.50,7565.25,7566.00,344
20260615,1026,7566.00,7566.25,7565.00,7566.25,443
20260615,1027,7566.00,7566.50,7565.50,7566.50,365
20260615,1028,7566.75,7568.00,7566.25,7567.50,437
20260615,1029,7567.75,7570.00,7567.75,7568.75,794
20260615,1030,7568.75,7569.75,7567.50,7569.75,595
20260615,1031,7569.75,7570.00,7569.00,7569.50,393
20260615,1032,7569.50,7571.75,7565.00,7570.50,2482
20260615,1033,7570.75,7570.75,7567.50,7567.75,732
20260615,1034,7568.00,7568.50,7565.25,7565.75,746
20260615,1035,7566.00,7568.50,7565.50,7566.50,491
20260615,1036,7566.50,7567.50,7565.75,7566.25,581
20260615,1037,7566.50,7568.75,7566.50,7568.75,465
20260615,1038,7568.75,7571.00,7568.25,7570.50,1399
20260615,1039,7570.50,7570.50,7568.75,7569.75,511
20260615,1040,7569.75,7571.50,7569.00,7570.75,475
20260615,1041,7570.75,7571.00,7569.00,7569.25,366
20260615,1042,7569.50,7572.25,7568.75,7572.25,480
20260615,1043,7572.25,7572.50,7570.75,7572.00,649
20260615,1044,7571.75,7573.00,7571.75,7571.75,551
20260615,1045,7572.00,7574.25,7571.75,7573.50,705
20260615,1046,7573.50,7573.75,7572.50,7572.75,450
20260615,1047,7572.75,7575.50,7572.00,7575.00,1104
20260615,1048,7575.00,7575.25,7574.50,7575.00,511
20260615,1049,7575.00,7578.00,7574.50,7577.25,818
20260615,1050,7577.25,7578.75,7576.75,7578.75,540
20260615,1051,7578.50,7579.00,7577.00,7577.25,407
20260615,1052,7577.00,7577.50,7576.00,7576.50,526
20260615,1053,7576.50,7578.00,7576.25,7577.75,438
20260615,1054,7577.75,7578.75,7577.00,7577.50,431
20260615,1055,7577.25,7577.25,7576.00,7577.00,299
20260615,1056,7576.75,7578.00,7576.75,7577.75,319
20260615,1057,7577.75,7580.25,7577.75,7579.50,806
20260615,1058,7579.50,7579.50,7578.00,7578.75,331
20260615,1059,7578.75,7579.25,7578.00,7578.75,185
20260615,1100,7579.00,7581.00,7578.75,7581.00,515
20260615,1101,7581.00,7584.00,7580.75,7583.75,972
20260615,1102,7583.75,7584.25,7578.25,7581.25,1838
20260615,1103,7581.00,7583.00,7580.75,7581.25,471
20260615,1104,7581.25,7583.00,7580.75,7581.50,381
20260615,1105,7581.50,7582.25,7579.75,7580.00,271
20260615,1106,7580.25,7580.75,7579.50,7580.50,468
20260615,1107,7580.25,7582.00,7580.25,7581.50,550
20260615,1108,7581.50,7581.75,7580.75,7581.00,285
20260615,1109,7581.25,7581.25,7579.75,7580.25,204
20260615,1110,7580.25,7582.25,7580.25,7581.25,211
20260615,1111,7581.25,7581.25,7579.25,7579.25,257
20260615,1112,7579.25,7580.75,7579.25,7580.25,252
20260615,1113,7580.50,7580.50,7578.00,7578.75,386
20260615,1114,7578.50,7579.25,7577.50,7579.00,564
20260615,1115,7579.00,7580.25,7577.50,7577.75,527
20260615,1116,7577.50,7578.25,7577.00,7577.75,498
20260615,1117,7577.75,7578.25,7577.00,7577.00,393
20260615,1118,7577.25,7578.50,7576.50,7577.00,356
20260615,1119,7577.00,7579.00,7576.50,7578.75,418
20260615,1120,7578.75,7581.00,7578.25,7579.50,711
20260615,1121,7579.75,7581.25,7579.75,7580.75,449
20260615,1122,7580.75,7581.25,7580.25,7581.00,285
20260615,1123,7581.00,7581.50,7579.75,7580.75,398
20260615,1124,7581.00,7582.25,7580.50,7581.50,383
20260615,1125,7581.50,7582.50,7581.00,7581.75,425
20260615,1126,7582.00,7582.25,7581.25,7581.50,329
20260615,1127,7581.75,7581.75,7579.75,7580.75,561
20260615,1128,7581.00,7582.75,7580.75,7581.75,364
20260615,1129,7581.75,7583.00,7581.25,7582.00,294
20260615,1130,7582.00,7583.50,7582.00,7582.75,293
20260615,1131,7582.75,7583.25,7581.50,7581.50,257
20260615,1132,7581.50,7582.25,7580.00,7580.25,486
20260615,1133,7580.25,7581.75,7579.75,7580.50,358
20260615,1134,7580.75,7580.75,7579.00,7579.25,377
20260615,1135,7579.25,7580.50,7579.00,7579.75,490
20260615,1136,7579.75,7581.00,7579.25,7579.25,298
20260615,1137,7579.50,7579.50,7576.75,7577.50,503
20260615,1138,7577.75,7578.00,7575.25,7576.00,610
20260615,1139,7575.75,7577.00,7575.50,7576.25,267
20260615,1140,7576.50,7577.50,7576.00,7576.50,391
20260615,1141,7576.75,7576.75,7574.75,7575.75,426
20260615,1142,7575.75,7579.75,7575.75,7577.75,763
20260615,1143,7578.00,7578.50,7576.25,7576.50,540
20260615,1144,7576.25,7577.75,7575.75,7576.50,509
20260615,1145,7576.50,7576.50,7574.25,7574.50,798
20260615,1146,7574.50,7575.25,7573.50,7574.25,695
20260615,1147,7574.25,7574.50,7572.25,7573.50,532
20260615,1148,7573.50,7575.00,7572.75,7574.25,465
20260615,1149,7574.25,7574.50,7572.75,7574.00,467
20260615,1150,7574.00,7575.00,7573.75,7574.00,483
20260615,1151,7574.25,7576.75,7573.75,7576.00,635
20260615,1152,7576.25,7576.75,7575.25,7575.50,466
20260615,1153,7575.50,7576.25,7574.00,7576.25,423
20260615,1154,7576.00,7576.00,7573.50,7574.00,744
20260615,1155,7574.25,7575.00,7573.00,7573.25,270
20260615,1156,7573.25,7574.75,7573.00,7573.75,458
20260615,1157,7573.75,7575.75,7573.50,7575.50,194
20260615,1158,7575.50,7576.75,7575.25,7576.50,503
20260615,1159,7576.25,7576.25,7575.25,7575.50,192
20260615,1200,7575.25,7575.75,7574.00,7575.00,371
20260615,1201,7575.00,7577.50,7574.75,7576.75,793
20260615,1202,7576.50,7577.00,7573.50,7573.50,675
20260615,1203,7573.50,7573.75,7570.25,7573.50,2257
20260615,1204,7573.50,7576.00,7572.75,7575.25,859
20260615,1205,7575.25,7576.75,7575.00,7575.75,409
20260615,1206,7575.50,7575.75,7574.00,7575.25,185
20260615,1207,7575.00,7575.75,7568.50,7572.75,2249
20260615,1208,7573.00,7574.25,7571.00,7571.25,956
20260615,1209,7571.25,7572.50,7570.25,7571.00,635
20260615,1210,7570.75,7572.50,7570.25,7572.00,561
20260615,1211,7571.75,7574.00,7571.75,7573.50,427
20260615,1212,7573.50,7576.00,7573.25,7574.75,539
20260615,1213,7574.50,7576.00,7574.50,7576.00,286
20260615,1214,7575.75,7576.00,7574.75,7575.00,199
20260615,1215,7574.75,7576.25,7574.00,7576.00,362
20260615,1216,7576.00,7579.25,7576.00,7578.75,1160
20260615,1217,7579.00,7579.25,7577.50,7578.25,418
20260615,1218,7578.50,7578.50,7577.25,7577.50,207
20260615,1219,7577.25,7577.50,7576.25,7576.75,449
20260615,1220,7576.50,7577.75,7576.25,7576.75,351
20260615,1221,7576.75,7578.50,7575.75,7578.25,295
20260615,1222,7578.00,7580.00,7577.75,7579.25,366
20260615,1223,7579.25,7579.50,7578.25,7578.75,315
20260615,1224,7578.75,7578.75,7577.75,7578.50,136
20260615,1225,7578.75,7579.50,7577.75,7579.00,440
20260615,1226,7579.00,7579.00,7576.75,7577.75,353
20260615,1227,7578.00,7578.50,7577.50,7578.25,199
20260615,1228,7578.25,7580.75,7577.75,7578.75,1100
20260615,1229,7578.75,7579.00,7577.75,7578.25,304
20260615,1230,7578.25,7580.00,7577.75,7579.50,235
20260615,1231,7579.75,7580.00,7577.25,7577.50,409
20260615,1232,7577.50,7577.50,7575.25,7575.75,575
20260615,1233,7575.75,7576.00,7574.25,7575.00,629
20260615,1234,7575.00,7576.50,7575.00,7576.25,241
20260615,1235,7576.25,7578.50,7576.25,7577.75,349
20260615,1236,7578.00,7578.50,7577.25,7578.50,242
20260615,1237,7578.50,7578.50,7577.25,7577.50,335
20260615,1238,7577.25,7577.50,7576.00,7577.25,366
20260615,1239,7577.25,7577.50,7576.25,7577.00,176
20260615,1240,7577.25,7577.50,7575.75,7575.75,224
20260615,1241,7575.75,7576.50,7574.50,7576.50,231
20260615,1242,7576.25,7576.50,7574.75,7575.25,161
20260615,1243,7575.50,7576.50,7575.25,7575.75,188
20260615,1244,7575.50,7575.75,7574.00,7574.50,194
20260615,1245,7574.50,7575.25,7572.75,7574.00,421
20260615,1246,7574.00,7575.50,7573.75,7575.25,164
20260615,1247,7575.25,7575.25,7573.25,7573.25,227
20260615,1248,7573.25,7574.50,7572.75,7574.00,181
20260615,1249,7574.00,7575.25,7573.75,7574.50,254
20260615,1250,7574.50,7574.50,7572.50,7572.50,262
20260615,1251,7572.50,7572.50,7571.50,7572.50,372
20260615,1252,7572.50,7573.50,7572.25,7572.50,172
20260615,1253,7572.50,7574.75,7572.50,7574.75,237
20260615,1254,7574.75,7575.50,7571.00,7571.00,554
20260615,1255,7571.00,7571.25,7568.25,7569.00,1064
20260615,1256,7568.75,7570.00,7568.25,7569.00,469
20260615,1257,7569.00,7569.75,7568.25,7569.00,288
20260615,1258,7569.25,7569.50,7567.75,7569.00,497
20260615,1259,7569.00,7569.25,7567.50,7569.00,493
20260615,1300,7569.00,7570.25,7568.00,7568.50,583
20260615,1301,7568.25,7568.50,7566.00,7566.25,653
20260615,1302,7566.25,7566.50,7563.50,7565.50,1294
20260615,1303,7565.50,7565.75,7563.50,7564.75,676
20260615,1304,7565.00,7566.50,7564.50,7565.00,334
20260615,1305,7565.00,7567.25,7563.75,7567.25,512
20260615,1306,7567.25,7569.00,7567.00,7567.50,613
20260615,1307,7567.50,7568.00,7565.50,7566.50,499
20260615,1308,7566.25,7566.75,7565.00,7565.75,273
20260615,1309,7566.00,7567.75,7565.25,7567.25,288
20260615,1310,7567.25,7569.25,7566.75,7569.00,414
20260615,1311,7569.00,7569.75,7567.50,7568.00,368
20260615,1312,7568.25,7568.25,7566.75,7567.00,308
20260615,1313,7567.25,7569.25,7566.75,7568.50,252
20260615,1314,7568.75,7569.50,7567.75,7569.25,235
20260615,1315,7569.25,7571.00,7568.50,7569.75,633
20260615,1316,7569.25,7570.50,7569.00,7570.00,241
20260615,1317,7569.50,7569.50,7567.75,7569.50,249
20260615,1318,7569.50,7570.75,7568.25,7568.25,328
20260615,1319,7568.25,7569.25,7567.75,7568.25,356
20260615,1320,7568.00,7568.25,7567.00,7567.50,373
20260615,1321,7567.25,7568.00,7565.75,7567.25,408
20260615,1322,7568.00,7568.75,7566.75,7567.00,164
20260615,1323,7566.75,7567.50,7566.25,7567.50,167
20260615,1324,7567.50,7568.75,7566.50,7566.75,203
20260615,1325,7566.75,7567.00,7566.00,7566.25,196
20260615,1326,7566.00,7568.25,7565.75,7567.25,236
20260615,1327,7567.25,7567.50,7566.50,7567.00,132
20260615,1328,7567.00,7567.25,7565.50,7565.75,460
20260615,1329,7565.50,7565.75,7563.50,7564.25,508
20260615,1330,7564.50,7565.25,7561.25,7563.25,987
20260615,1331,7563.00,7563.50,7562.00,7563.00,549
20260615,1332,7563.00,7566.50,7563.00,7566.00,571
20260615,1333,7566.25,7566.25,7565.00,7565.50,180
20260615,1334,7565.25,7567.00,7565.25,7565.25,383
20260615,1335,7565.50,7566.25,7564.75,7565.00,409
20260615,1336,7565.00,7566.25,7564.75,7566.25,376
20260615,1337,7566.25,7568.50,7566.00,7568.50,705
20260615,1338,7568.25,7570.00,7567.75,7570.00,624
20260615,1339,7569.50,7569.50,7568.75,7569.25,282
20260615,1340,7569.25,7569.50,7569.00,7569.00,96
20260615,1341,7569.25,7570.75,7569.25,7570.00,401
20260615,1342,7570.00,7570.50,7569.25,7569.25,342
20260615,1343,7569.25,7569.25,7567.25,7569.00,374
20260615,1344,7569.25,7570.00,7568.50,7569.50,327
20260615,1345,7569.75,7571.75,7569.50,7570.25,697
20260615,1346,7570.25,7571.00,7568.75,7569.00,330
20260615,1347,7568.75,7570.75,7568.50,7570.00,222
20260615,1348,7569.75,7570.75,7569.00,7570.75,195
20260615,1349,7570.75,7570.75,7569.25,7569.50,253
20260615,1350,7569.25,7570.25,7569.00,7570.00,200
20260615,1351,7569.75,7570.00,7567.50,7568.50,295
20260615,1352,7568.75,7569.50,7568.00,7569.00,171
20260615,1353,7568.75,7569.75,7568.50,7569.00,206
20260615,1354,7569.50,7569.50,7568.00,7568.75,293
20260615,1355,7568.50,7569.25,7567.75,7568.75,250
20260615,1356,7568.75,7569.75,7568.50,7569.50,250
20260615,1357,7569.75,7569.75,7568.25,7568.25,303
20260615,1358,7568.25,7568.75,7566.50,7566.50,500
20260615,1359,7566.50,7567.50,7566.00,7567.50,349
20260615,1400,7567.00,7567.50,7565.25,7565.50,536
20260615,1401,7565.50,7566.75,7565.25,7566.25,243
20260615,1402,7566.50,7567.75,7565.75,7566.50,454
20260615,1403,7566.75,7567.00,7565.50,7565.75,318
20260615,1404,7565.75,7566.00,7564.50,7565.25,516
20260615,1405,7565.25,7566.50,7565.00,7566.25,314
20260615,1406,7566.00,7566.50,7564.75,7564.75,292
20260615,1407,7564.75,7565.50,7564.00,7565.25,257
20260615,1408,7565.50,7566.75,7565.00,7565.75,340
20260615,1409,7566.00,7566.00,7564.75,7565.50,217
20260615,1410,7565.50,7568.25,7565.25,7568.25,430
20260615,1411,7568.25,7568.25,7565.75,7566.00,270
20260615,1412,7566.25,7566.25,7564.00,7565.50,612
20260615,1413,7565.50,7567.25,7565.00,7566.50,393
20260615,1414,7566.75,7567.75,7566.75,7567.25,362
20260615,1415,7567.25,7569.00,7567.00,7569.00,501
20260615,1416,7568.75,7569.75,7567.75,7569.25,221
20260615,1417,7569.00,7569.75,7568.50,7569.25,283
20260615,1418,7569.25,7569.25,7566.00,7566.25,322
20260615,1419,7566.00,7567.50,7566.00,7566.75,156
20260615,1420,7567.00,7567.25,7566.00,7566.25,158
20260615,1421,7566.50,7566.75,7563.25,7563.50,707
20260615,1422,7563.25,7564.50,7563.25,7564.00,467
20260615,1423,7563.75,7566.00,7563.75,7565.00,339
20260615,1424,7564.75,7565.25,7563.50,7563.75,217
20260615,1425,7563.75,7564.50,7563.50,7564.00,205
20260615,1426,7564.25,7564.25,7562.75,7563.50,392
20260615,1427,7563.25,7563.75,7562.25,7562.50,247
20260615,1428,7562.50,7562.75,7562.00,7562.25,343
20260615,1429,7562.25,7563.25,7560.50,7560.50,727
20260615,1430,7560.50,7562.50,7558.75,7562.00,1445
20260615,1431,7561.75,7562.50,7561.00,7562.00,407
20260615,1432,7561.75,7563.50,7561.75,7562.75,425
20260615,1433,7562.75,7563.50,7562.25,7563.00,440
20260615,1434,7562.50,7562.75,7559.50,7559.75,700
20260615,1435,7560.00,7560.75,7558.00,7559.50,712
20260615,1436,7559.50,7560.25,7558.25,7560.25,533
20260615,1437,7560.25,7560.75,7558.75,7559.75,627
20260615,1438,7559.50,7560.75,7558.50,7560.50,388
20260615,1439,7560.50,7560.75,7559.00,7560.25,357
20260615,1440,7560.25,7562.25,7560.00,7561.25,587
20260615,1441,7561.50,7562.00,7560.25,7560.75,360
20260615,1442,7560.75,7560.75,7559.25,7560.25,377
20260615,1443,7560.25,7561.75,7560.00,7560.75,414
20260615,1444,7560.75,7562.00,7560.25,7560.75,254
20260615,1445,7560.25,7562.00,7560.00,7560.25,444
20260615,1446,7560.25,7562.25,7560.25,7562.25,797
20260615,1447,7562.50,7563.25,7561.50,7563.00,900
20260615,1448,7562.75,7565.50,7562.75,7565.50,1121
20260615,1449,7565.25,7566.50,7564.00,7564.50,801
20260615,1450,7564.25,7564.25,7557.50,7557.75,1987
20260615,1451,7557.75,7558.25,7555.75,7557.00,1577
20260615,1452,7557.25,7557.75,7556.00,7556.50,927
20260615,1453,7556.25,7557.50,7555.25,7556.75,759
20260615,1454,7556.50,7559.00,7555.50,7556.75,2083
20260615,1455,7556.75,7558.25,7554.50,7555.50,1552
20260615,1456,7555.50,7555.50,7552.00,7552.50,1226
20260615,1457,7552.75,7553.25,7551.50,7552.25,1497
20260615,1458,7552.50,7556.00,7551.50,7555.50,3328
20260615,1459,7555.50,7565.75,7555.25,7561.25,12965
20260615,1500,7565.50,7566.25,7563.25,7564.50,3462
20260615,1501,7564.50,7565.50,7563.75,7565.00,884
20260615,1502,7564.75,7565.75,7563.25,7564.00,637
20260615,1503,7564.00,7565.00,7563.75,7564.50,346
20260615,1504,7564.50,7565.00,7564.00,7564.25,457
20260615,1505,7564.25,7564.25,7561.75,7562.50,692
20260615,1506,7562.50,7563.25,7562.25,7562.50,171
20260615,1507,7562.25,7563.75,7562.25,7562.75,181
20260615,1508,7562.75,7564.25,7562.75,7563.75,154
20260615,1509,7563.75,7564.00,7563.00,7563.50,151
20260615,1510,7563.25,7563.25,7561.00,7561.25,196
20260615,1511,7561.50,7562.75,7561.00,7562.50,123
20260615,1512,7562.50,7563.50,7562.50,7563.00,156
20260615,1513,7563.00,7564.00,7562.75,7563.75,311
20260615,1514,7563.75,7564.00,7562.50,7562.75,230
20260615,1515,7562.75,7563.25,7562.25,7562.50,153
20260615,1516,7562.50,7562.50,7561.25,7561.75,82
20260615,1517,7561.75,7562.00,7561.00,7561.50,133
20260615,1518,7561.25,7562.75,7561.25,7562.00,97
20260615,1519,7562.25,7563.25,7562.00,7563.00,83
20260615,1520,7562.75,7563.50,7562.75,7562.75,76
20260615,1521,7563.00,7563.00,7562.00,7562.00,54
20260615,1522,7562.00,7562.00,7561.00,7561.50,92
20260615,1523,7561.25,7561.50,7559.75,7560.25,263
20260615,1524,7560.00,7560.25,7559.25,7559.75,115
20260615,1525,7559.75,7560.75,7559.50,7560.75,102
20260615,1526,7561.00,7561.50,7560.00,7561.25,71
20260615,1527,7561.00,7561.00,7560.00,7561.00,60
20260615,1528,7561.25,7561.25,7560.25,7560.50,89
20260615,1529,7560.50,7560.75,7560.50,7560.50,19
20260615,1530,7561.00,7562.50,7560.75,7562.00,139
20260615,1531,7562.00,7562.50,7561.25,7562.00,63
20260615,1532,7562.25,7563.25,7562.25,7562.75,174
20260615,1533,7562.25,7562.25,7561.25,7562.00,88
20260615,1534,7562.25,7562.75,7562.00,7562.50,18
20260615,1535,7562.50,7563.00,7562.25,7562.75,37
20260615,1536,7562.75,7563.25,7562.50,7562.75,69
20260615,1537,7562.75,7563.00,7562.25,7562.75,55
20260615,1538,7563.00,7563.25,7562.50,7562.50,63
20260615,1539,7562.75,7562.75,7562.25,7562.75,63
20260615,1540,7562.75,7563.00,7562.25,7562.50,163
20260615,1541,7562.50,7562.75,7562.25,7562.50,147
20260615,1542,7562.50,7562.50,7562.00,7562.00,124
20260615,1543,7562.00,7562.00,7561.50,7561.50,190
20260615,1544,7561.50,7561.75,7561.00,7561.25,178
20260615,1545,7561.50,7562.75,7561.00,7562.25,148
20260615,1546,7562.25,7563.00,7562.25,7562.50,81
20260615,1547,7562.50,7563.25,7562.50,7563.00,71
20260615,1548,7563.00,7564.00,7563.00,7563.75,56
20260615,1549,7563.50,7564.00,7562.50,7562.50,126
20260615,1550,7562.50,7562.50,7562.00,7562.50,81
20260615,1551,7562.50,7562.50,7561.50,7561.75,176
20260615,1552,7561.75,7561.75,7560.25,7560.50,96
20260615,1553,7560.75,7561.00,7560.00,7560.50,90
20260615,1554,7560.75,7561.50,7560.75,7561.25,91
20260615,1555,7561.25,7562.00,7561.00,7561.50,112
20260615,1556,7561.50,7561.50,7560.50,7560.75,72
20260615,1557,7560.75,7560.75,7560.00,7560.00,84
20260615,1558,7560.25,7561.25,7560.25,7560.25,25
20260615,1559,7560.00,7560.25,7558.75,7559.50,233
20260615,1700,7559.75,7564.50,7559.75,7562.00,156
20260615,1701,7562.25,7563.25,7561.75,7562.25,45
20260615,1702,7562.25,7563.75,7562.00,7563.50,53
20260615,1703,7563.75,7564.00,7560.00,7561.50,82
20260615,1704,7561.75,7562.25,7559.25,7560.50,50
20260615,1705,7561.00,7561.00,7559.25,7560.25,49
20260615,1706,7559.25,7561.00,7558.50,7559.50,39
20260615,1707,7559.50,7560.00,7558.75,7559.25,43
20260615,1708,7558.75,7561.25,7558.00,7561.25,70
20260615,1709,7561.00,7562.25,7561.00,7561.50,71
20260615,1710,7561.50,7561.50,7559.75,7560.00,107
20260615,1711,7559.75,7560.00,7557.00,7557.00,167
20260615,1712,7557.50,7557.75,7555.25,7555.25,183
20260615,1713,7556.00,7556.25,7553.75,7554.75,139
20260615,1714,7555.75,7556.25,7555.25,7556.25,21
20260615,1715,7556.25,7556.25,7555.00,7555.50,41
20260615,1716,7556.00,7556.25,7555.50,7556.00,31
20260615,1717,7555.75,7556.00,7554.00,7554.50,40
20260615,1718,7554.75,7555.25,7554.00,7555.00,32
20260615,1719,7554.25,7554.50,7552.25,7552.25,135
20260615,1720,7552.50,7554.25,7551.75,7553.75,167
20260615,1721,7553.25,7553.50,7551.75,7552.25,65
20260615,1722,7552.25,7553.50,7552.25,7552.75,81
20260615,1723,7552.75,7552.75,7550.75,7550.75,158
20260615,1724,7550.75,7552.00,7550.00,7550.50,203
20260615,1725,7551.00,7552.25,7550.25,7551.25,113
20260615,1726,7551.50,7551.75,7550.25,7550.25,84
20260615,1727,7550.50,7550.50,7549.50,7549.75,61
20260615,1728,7549.75,7550.00,7548.00,7550.00,145
20260615,1729,7550.00,7552.75,7550.00,7552.25,318
20260615,1730,7552.00,7554.25,7551.75,7553.00,138
20260615,1731,7553.00,7553.50,7552.00,7553.25,42
20260615,1732,7553.25,7553.25,7552.00,7552.25,40
20260615,1733,7552.25,7553.25,7551.50,7552.75,51
20260615,1734,7553.25,7554.00,7552.25,7552.50,36
20260615,1735,7552.75,7554.00,7552.75,7553.50,35
20260615,1736,7553.25,7553.50,7553.00,7553.25,32
20260615,1737,7552.75,7552.75,7551.25,7551.25,31
20260615,1738,7551.50,7552.00,7550.75,7551.25,66
20260615,1739,7551.25,7551.25,7550.75,7551.00,27
20260615,1740,7551.25,7551.50,7551.00,7551.25,20
20260615,1741,7551.25,7551.50,7551.00,7551.25,10
20260615,1742,7551.00,7551.00,7550.75,7550.75,32
20260615,1743,7550.50,7551.50,7550.50,7551.50,12
20260615,1744,7551.25,7551.50,7551.00,7551.25,28
20260615,1745,7551.25,7551.75,7551.25,7551.75,15
20260615,1746,7551.75,7552.00,7551.50,7552.00,11
20260615,1747,7552.00,7552.00,7552.00,7552.00,21
20260615,1748,7551.75,7551.75,7551.25,7551.75,50
20260615,1749,7552.00,7552.25,7550.75,7550.75,70
20260615,1750,7550.75,7553.25,7550.50,7552.75,146
20260615,1751,7552.75,7554.75,7552.25,7553.00,234
20260615,1752,7552.50,7552.50,7550.75,7550.75,87
20260615,1753,7550.75,7551.50,7550.50,7550.75,28
20260615,1754,7551.00,7551.25,7550.50,7551.00,28
20260615,1755,7551.50,7553.25,7551.50,7552.50,54
20260615,1756,7552.25,7553.75,7552.00,7553.00,65
20260615,1757,7553.25,7553.25,7552.25,7552.75,23
20260615,1758,7552.50,7552.75,7552.25,7552.75,24
20260615,1759,7552.50,7553.25,7552.25,7552.50,40
20260615,1800,7552.50,7553.25,7552.25,7552.50,47
20260615,1801,7552.50,7552.50,7551.00,7551.50,53
20260615,1802,7552.25,7553.50,7552.25,7552.50,34
20260615,1803,7551.75,7552.75,7551.75,7552.75,32
20260615,1804,7552.50,7552.50,7551.00,7551.50,58
20260615,1805,7551.50,7552.75,7550.50,7552.75,65
20260615,1806,7552.50,7553.00,7551.50,7551.75,27
20260615,1807,7551.50,7551.50,7550.75,7551.00,30
20260615,1808,7551.50,7551.75,7551.00,7551.25,18
20260615,1809,7551.00,7551.25,7550.75,7551.00,11
20260615,1810,7551.50,7552.25,7551.00,7552.00,17
20260615,1811,7551.75,7551.75,7551.00,7551.25,20
20260615,1812,7551.50,7551.50,7550.75,7550.75,11
20260615,1813,7550.25,7551.00,7550.25,7551.00,34
20260615,1814,7550.75,7551.00,7550.50,7550.50,25
20260615,1815,7550.75,7551.00,7550.75,7551.00,11
20260615,1816,7551.00,7551.50,7550.75,7551.00,13
20260615,1817,7550.75,7551.00,7550.50,7550.75,14
20260615,1818,7550.50,7550.50,7550.25,7550.25,15
20260615,1819,7550.50,7550.50,7549.75,7549.75,50
20260615,1820,7550.25,7551.25,7550.25,7550.50,19
20260615,1821,7550.50,7552.75,7550.25,7552.50,93
20260615,1822,7552.50,7552.75,7552.25,7552.75,23
20260615,1823,7552.50,7552.75,7552.25,7552.75,17
20260615,1824,7552.50,7554.75,7552.50,7554.50,84
20260615,1825,7554.50,7556.75,7553.75,7554.00,215
20260615,1826,7553.75,7555.25,7553.50,7555.25,60
20260615,1827,7555.00,7556.00,7555.00,7555.75,58
20260615,1828,7556.00,7556.75,7555.75,7556.50,67
20260615,1829,7556.25,7557.00,7556.00,7556.25,73
20260615,1830,7556.00,7556.50,7554.75,7554.75,52
20260615,1831,7555.00,7555.00,7554.00,7554.75,24
20260615,1832,7554.75,7554.75,7554.00,7554.00,23
20260615,1833,7553.75,7554.25,7553.75,7554.00,12
20260615,1834,7553.50,7553.50,7552.00,7552.50,39
20260615,1835,7553.75,7554.50,7553.75,7554.25,18
20260615,1836,7554.25,7554.25,7553.25,7553.25,3
20260615,1837,7552.75,7553.25,7552.00,7553.25,67
20260615,1838,7553.25,7553.25,7553.00,7553.25,28
20260615,1839,7553.25,7554.00,7553.25,7553.50,30
20260615,1840,7553.00,7553.75,7552.25,7552.50,20
20260615,1841,7552.50,7553.00,7552.25,7552.25,9
20260615,1842,7552.50,7552.50,7552.25,7552.25,9
20260615,1843,7552.50,7553.25,7552.50,7553.00,15
20260615,1844,7553.00,7554.50,7553.00,7554.00,38
20260615,1845,7554.75,7555.50,7554.25,7554.25,35
20260615,1846,7554.25,7555.75,7554.25,7555.00,37
20260615,1847,7555.25,7555.50,7554.75,7554.75,16
20260615,1848,7554.50,7554.75,7553.00,7553.25,23
20260615,1849,7553.75,7554.00,7553.25,7554.00,33
20260615,1850,7554.25,7555.25,7553.50,7553.75,37
20260615,1851,7554.00,7554.75,7554.00,7554.75,17
20260615,1852,7554.25,7555.50,7553.75,7555.25,56
20260615,1853,7555.25,7556.50,7555.25,7556.50,66
20260615,1854,7556.25,7556.75,7556.00,7556.25,44
20260615,1855,7556.50,7556.75,7555.50,7555.75,68
20260615,1856,7555.75,7556.00,7554.50,7554.50,27
20260615,1857,7555.25,7555.50,7554.50,7554.75,33
20260615,1858,7554.75,7555.75,7554.50,7555.75,40
20260615,1859,7556.00,7557.25,7555.50,7555.50,96
20260615,1900,7555.75,7556.25,7554.00,7555.75,106
20260615,1901,7555.75,7557.75,7555.75,7557.25,98
20260615,1902,7557.25,7557.25,7552.25,7553.50,151
20260615,1903,7553.25,7553.50,7551.25,7552.50,133
20260615,1904,7552.75,7554.75,7552.75,7553.75,51
20260615,1905,7554.25,7554.50,7553.25,7554.00,56
20260615,1906,7553.75,7557.25,7553.50,7557.00,84
20260615,1907,7557.00,7557.00,7555.75,7556.00,30
20260615,1908,7556.25,7556.75,7555.50,7555.75,26
20260615,1909,7556.75,7557.75,7556.75,7556.75,38
20260615,1910,7556.75,7557.75,7556.75,7557.00,42
20260615,1911,7557.75,7558.00,7556.25,7556.75,48
20260615,1912,7556.25,7556.50,7555.50,7556.25,21
20260615,1913,7556.50,7557.00,7556.25,7557.00,26
20260615,1914,7556.75,7556.75,7555.75,7556.50,20
20260615,1915,7556.00,7557.50,7555.50,7557.00,73
20260615,1916,7557.25,7557.50,7556.50,7556.50,72
20260615,1917,7556.25,7558.00,7555.25,7557.50,74
20260615,1918,7557.50,7558.75,7557.50,7557.50,63
20260615,1919,7557.25,7557.50,7556.75,7557.00,27
20260615,1920,7557.25,7557.25,7556.00,7557.00,33
20260615,1921,7556.25,7556.50,7555.25,7555.50,74
20260615,1922,7555.50,7555.50,7553.25,7554.25,121
20260615,1923,7553.50,7555.25,7553.25,7555.00,61
20260615,1924,7555.00,7555.50,7554.75,7554.75,20
20260615,1925,7554.25,7554.25,7553.25,7553.25,50
20260615,1926,7553.25,7555.75,7553.25,7554.75,56
20260615,1927,7554.75,7556.25,7554.75,7556.00,15
20260615,1928,7556.00,7557.00,7555.75,7556.50,27
20260615,1929,7556.75,7557.25,7556.75,7557.25,32
20260615,1930,7557.25,7558.75,7556.50,7558.25,76
20260615,1931,7558.50,7560.75,7558.25,7559.75,164
20260615,1932,7559.75,7560.50,7558.75,7558.75,147
20260615,1933,7559.25,7559.50,7555.25,7555.25,266
20260615,1934,7555.75,7557.50,7555.75,7557.00,61
20260615,1935,7557.00,7557.00,7552.50,7553.75,284
20260615,1936,7554.00,7554.75,7553.00,7553.25,72
20260615,1937,7554.00,7554.25,7553.75,7553.75,55
20260615,1938,7554.00,7554.25,7553.25,7553.25,55
20260615,1939,7553.00,7554.50,7552.75,7554.00,109
20260615,1940,7554.50,7555.00,7553.50,7554.25,64
20260615,1941,7554.25,7557.50,7554.25,7556.75,93
20260615,1942,7556.75,7556.75,7554.25,7554.50,107
20260615,1943,7553.75,7554.50,7552.75,7554.25,188
20260615,1944,7554.25,7554.50,7553.00,7553.00,61
20260615,1945,7553.00,7554.50,7552.50,7553.75,188
20260615,1946,7553.75,7554.50,7553.00,7554.25,144
20260615,1947,7554.00,7555.00,7553.75,7554.75,67
20260615,1948,7554.50,7554.75,7552.25,7553.00,55
20260615,1949,7553.00,7553.25,7550.75,7551.00,239
20260615,1950,7551.00,7551.50,7548.25,7548.75,235
20260615,1951,7548.75,7550.25,7548.75,7549.75,79
20260615,1952,7549.75,7550.25,7549.25,7550.00,60
20260615,1953,7549.75,7550.25,7548.25,7549.25,131
20260615,1954,7549.50,7550.00,7548.50,7550.00,90
20260615,1955,7550.00,7551.25,7550.00,7550.25,81
20260615,1956,7550.00,7552.50,7550.00,7552.25,186
20260615,1957,7552.25,7552.25,7551.50,7551.50,44
20260615,1958,7551.50,7551.75,7550.75,7551.00,52
20260615,1959,7550.75,7551.75,7550.50,7550.75,159
20260615,2000,7550.75,7551.50,7550.00,7551.25,216
20260615,2001,7551.75,7553.00,7551.25,7552.75,108
20260615,2002,7552.50,7552.75,7551.50,7552.00,52
20260615,2003,7552.25,7553.50,7551.25,7553.50,86
20260615,2004,7553.00,7554.50,7553.00,7554.25,115
20260615,2005,7554.00,7554.25,7551.50,7553.00,152
20260615,2006,7553.00,7553.25,7551.00,7551.00,71
20260615,2007,7551.00,7551.00,7549.75,7550.25,54
20260615,2008,7550.25,7551.25,7550.00,7550.25,107
20260615,2009,7550.50,7550.50,7549.50,7549.75,99
20260615,2010,7550.00,7550.50,7549.25,7550.00,221
20260615,2011,7550.00,7550.50,7549.75,7550.00,114
20260615,2012,7550.00,7551.50,7549.50,7550.50,119
20260615,2013,7550.50,7550.50,7548.75,7549.00,130
20260615,2014,7549.25,7551.50,7549.25,7550.75,76
20260615,2015,7550.50,7551.75,7550.00,7551.25,80
20260615,2016,7551.50,7552.50,7550.75,7552.25,117
20260615,2017,7552.50,7553.25,7552.00,7552.25,135
20260615,2018,7552.25,7552.25,7550.75,7550.75,111
20260615,2019,7550.50,7551.25,7550.00,7551.25,88
20260615,2020,7551.25,7553.00,7551.25,7552.50,76
20260615,2021,7552.50,7552.50,7551.00,7551.50,73
20260615,2022,7551.50,7553.00,7551.25,7552.50,88
20260615,2023,7552.50,7553.25,7551.50,7552.50,90
20260615,2024,7552.75,7552.75,7551.00,7551.25,59
20260615,2025,7551.25,7553.00,7551.25,7552.75,58
20260615,2026,7552.75,7552.75,7551.25,7552.00,110
20260615,2027,7552.00,7553.75,7552.00,7553.25,46
20260615,2028,7553.25,7553.25,7551.50,7552.00,80
20260615,2029,7551.75,7551.75,7551.25,7551.50,77
20260615,2030,7551.00,7552.75,7550.00,7552.50,159
20260615,2031,7552.00,7552.50,7551.75,7552.50,18
20260615,2032,7552.75,7553.00,7551.50,7551.75,24
20260615,2033,7551.75,7551.75,7550.75,7550.75,41
20260615,2034,7551.00,7552.00,7550.25,7551.75,120
20260615,2035,7551.75,7552.00,7550.00,7550.25,84
20260615,2036,7550.00,7550.50,7549.75,7550.00,102
20260615,2037,7550.00,7552.00,7550.00,7552.00,69
20260615,2038,7552.00,7552.50,7551.25,7552.25,26
20260615,2039,7552.00,7552.75,7551.50,7552.25,43
20260615,2040,7552.00,7552.00,7551.50,7551.50,67
20260615,2041,7551.75,7552.00,7551.00,7551.00,94
20260615,2042,7551.00,7551.25,7550.25,7550.75,90
20260615,2043,7550.75,7551.00,7550.25,7550.75,69
20260615,2044,7550.75,7551.75,7550.75,7551.00,105
20260615,2045,7551.00,7551.25,7550.75,7550.75,44
20260615,2046,7551.25,7552.00,7551.25,7551.75,113
20260615,2047,7551.75,7553.00,7551.75,7552.75,107
20260615,2048,7552.75,7554.00,7552.50,7553.00,82
20260615,2049,7553.25,7553.25,7552.25,7553.00,94
20260615,2050,7553.25,7553.50,7552.75,7553.00,49
20260615,2051,7552.75,7553.00,7551.75,7552.25,74
20260615,2052,7552.25,7552.25,7551.25,7551.50,24
20260615,2053,7551.75,7551.75,7550.00,7550.75,66
20260615,2054,7551.00,7551.00,7550.25,7551.00,36
20260615,2055,7550.75,7550.75,7549.25,7549.75,168
20260615,2056,7549.75,7551.00,7549.50,7550.25,262
20260615,2057,7550.00,7550.50,7549.75,7550.25,48
20260615,2058,7550.75,7551.00,7550.25,7550.50,31
20260615,2059,7550.75,7551.50,7550.75,7551.50,45
20260615,2100,7551.50,7552.00,7551.00,7551.25,78
20260615,2101,7551.25,7551.25,7550.00,7550.75,191
20260615,2102,7550.75,7551.25,7549.75,7550.00,176
20260615,2103,7550.75,7551.00,7550.25,7550.75,47
20260615,2104,7550.50,7550.50,7549.50,7549.75,50
20260615,2105,7550.25,7550.75,7549.75,7550.25,36
20260615,2106,7550.00,7551.50,7550.00,7551.50,21
20260615,2107,7551.50,7552.75,7551.50,7552.50,77
20260615,2108,7552.00,7553.25,7552.00,7552.50,105
20260615,2109,7551.75,7551.75,7550.75,7551.25,40
20260615,2110,7551.00,7551.25,7550.25,7550.50,46
20260615,2111,7550.75,7550.75,7550.25,7550.50,78
20260615,2112,7550.25,7550.75,7549.25,7550.00,174
20260615,2113,7550.00,7550.50,7549.75,7550.25,21
20260615,2114,7549.75,7551.00,7549.50,7550.75,47
20260615,2115,7550.50,7552.00,7550.25,7551.75,70
20260615,2116,7551.75,7553.75,7551.75,7553.50,102
20260615,2117,7553.25,7553.50,7552.25,7552.75,36
20260615,2118,7552.25,7552.75,7551.75,7551.75,48
20260615,2119,7551.75,7552.75,7551.75,7552.00,51
20260615,2120,7552.00,7552.25,7552.00,7552.25,25
20260615,2121,7552.00,7552.50,7552.00,7552.50,33
20260615,2122,7552.25,7552.50,7552.00,7552.25,30
20260615,2123,7552.75,7553.75,7552.75,7553.00,58
20260615,2124,7552.50,7553.25,7551.75,7552.25,30
20260615,2125,7551.75,7552.25,7551.75,7551.75,30
20260615,2126,7551.75,7552.00,7551.75,7551.75,10
20260615,2127,7552.00,7552.25,7551.75,7552.00,12
20260615,2128,7552.00,7552.25,7551.50,7552.00,29
20260615,2129,7552.00,7552.00,7551.50,7551.75,48
20260615,2130,7551.50,7552.75,7551.50,7552.75,20
20260615,2131,7552.75,7553.25,7552.25,7553.25,22
20260615,2132,7553.25,7554.75,7553.25,7554.50,122
20260615,2133,7554.75,7554.75,7553.25,7553.75,119
20260615,2134,7553.50,7555.00,7553.50,7554.50,76
20260615,2135,7554.50,7555.75,7554.25,7555.25,59
20260615,2136,7555.25,7556.00,7555.00,7555.00,98
20260615,2137,7554.75,7555.75,7554.50,7555.50,43
20260615,2138,7555.75,7556.00,7555.25,7555.25,7
20260615,2139,7555.50,7555.50,7554.50,7554.50,40
20260615,2140,7554.50,7554.50,7553.25,7553.50,26
20260615,2141,7553.75,7554.00,7553.50,7554.00,17
20260615,2142,7553.75,7554.00,7553.50,7554.00,14
20260615,2143,7554.00,7554.00,7553.50,7554.00,34
20260615,2144,7554.50,7555.00,7554.25,7554.75,10
20260615,2145,7554.75,7555.00,7554.25,7554.25,41
20260615,2146,7554.00,7554.75,7553.75,7554.75,12
20260615,2147,7555.00,7555.00,7554.75,7554.75,61
20260615,2148,7554.75,7555.00,7554.75,7555.00,17
20260615,2149,7555.00,7555.25,7554.00,7554.00,64
20260615,2150,7554.00,7554.00,7553.50,7553.50,31
20260615,2151,7553.50,7553.75,7553.25,7553.50,56
20260615,2152,7553.25,7553.25,7552.25,7552.25,77
20260615,2153,7552.00,7552.25,7551.50,7552.25,122
20260615,2154,7552.25,7552.25,7551.75,7551.75,24
20260615,2155,7551.75,7552.00,7551.50,7551.50,30
20260615,2156,7551.50,7551.50,7550.75,7551.50,96
20260615,2157,7551.75,7553.00,7551.75,7552.75,64
20260615,2158,7553.00,7553.25,7552.75,7553.25,33
20260615,2159,7552.75,7553.00,7552.50,7552.50,22
20260615,2200,7552.50,7553.00,7552.00,7552.25,68
20260615,2201,7552.50,7552.50,7551.75,7552.25,58
20260615,2202,7552.25,7553.25,7552.25,7553.00,15
20260615,2203,7553.00,7553.25,7553.00,7553.25,19
20260615,2204,7553.00,7553.75,7553.00,7553.75,20
20260615,2205,7553.75,7554.25,7553.75,7554.00,47
20260615,2206,7553.75,7555.25,7553.75,7554.75,111
20260615,2207,7554.50,7555.25,7554.25,7554.25,72
20260615,2208,7554.25,7554.75,7554.00,7554.00,24
20260615,2209,7554.25,7554.25,7553.50,7553.75,28
20260615,2210,7554.00,7554.25,7553.75,7554.00,25
20260615,2211,7554.00,7554.50,7553.50,7553.75,34
20260615,2212,7553.75,7554.50,7553.50,7553.75,41
20260615,2213,7553.50,7553.75,7552.75,7553.00,46
20260615,2214,7553.00,7553.00,7552.25,7552.50,31
20260615,2215,7552.50,7553.00,7552.25,7553.00,58
20260615,2216,7553.00,7553.75,7553.00,7553.50,41
20260615,2217,7553.50,7554.00,7553.00,7553.00,19
20260615,2218,7553.50,7554.25,7553.50,7554.00,29
20260615,2219,7554.00,7555.25,7552.75,7555.00,122
20260615,2220,7554.75,7556.00,7554.50,7555.50,55
20260615,2221,7555.50,7556.50,7554.50,7554.50,90
20260615,2222,7554.50,7555.50,7554.50,7555.25,39
20260615,2223,7555.25,7555.75,7555.00,7555.75,13
20260615,2224,7555.75,7557.00,7555.75,7556.75,52
20260615,2225,7557.00,7558.00,7557.00,7558.00,76
20260615,2226,7557.75,7558.50,7557.25,7557.25,82
20260615,2227,7557.25,7557.50,7556.75,7556.75,47
20260615,2228,7556.75,7557.50,7556.75,7556.75,50
20260615,2229,7556.50,7557.25,7556.25,7556.50,96
20260615,2230,7556.50,7557.25,7556.50,7557.00,93
20260615,2231,7556.75,7557.25,7556.00,7556.50,227
20260615,2232,7556.75,7557.50,7555.75,7557.50,118
20260615,2233,7557.50,7559.25,7557.50,7559.25,56
20260615,2234,7559.25,7559.50,7558.50,7559.50,47
20260615,2235,7559.75,7562.25,7559.00,7561.25,620
20260615,2236,7561.25,7561.50,7560.75,7561.00,29
20260615,2237,7561.00,7561.50,7560.25,7560.25,137
20260615,2238,7560.25,7561.25,7559.75,7561.00,74
20260615,2239,7561.00,7562.25,7560.75,7561.75,97
20260615,2240,7562.00,7562.00,7561.50,7561.50,57
20260615,2241,7561.50,7562.75,7561.50,7562.00,178
20260615,2242,7562.00,7562.50,7561.50,7562.25,89
20260615,2243,7562.25,7562.25,7561.25,7561.50,98
20260615,2244,7561.50,7562.25,7561.50,7561.75,65
20260615,2245,7561.50,7561.50,7560.50,7560.50,71
20260615,2246,7560.75,7560.75,7559.25,7559.25,87
20260615,2247,7559.25,7559.50,7558.50,7559.50,71
20260615,2248,7559.25,7559.75,7559.00,7559.25,22
20260615,2249,7559.00,7559.75,7559.00,7559.50,29
20260615,2250,7559.75,7560.50,7559.75,7560.00,97
20260615,2251,7560.00,7560.25,7559.25,7559.25,50
20260615,2252,7559.00,7559.00,7557.50,7557.75,100
20260615,2253,7557.75,7558.00,7556.75,7557.00,167
20260615,2254,7557.25,7557.50,7556.75,7557.00,48
20260615,2255,7556.50,7556.75,7556.25,7556.75,17
20260615,2256,7557.50,7557.50,7557.00,7557.25,56
20260615,2257,7557.00,7557.50,7557.00,7557.50,23
20260615,2258,7557.75,7558.00,7557.50,7557.50,22
20260615,2259,7558.00,7558.25,7558.00,7558.00,11
20260615,2300,7558.50,7558.75,7557.75,7558.25,39
20260615,2301,7558.25,7558.50,7558.00,7558.00,9
20260615,2302,7557.75,7558.25,7557.50,7557.75,36
20260615,2303,7557.75,7558.00,7557.75,7558.00,5
20260615,2304,7558.00,7558.00,7557.25,7557.25,36
20260615,2305,7557.25,7557.50,7557.00,7557.50,15
20260615,2306,7557.50,7557.50,7556.50,7556.50,61
20260615,2307,7556.50,7556.75,7556.25,7556.25,85
20260615,2308,7556.00,7557.00,7556.00,7556.75,22
20260615,2309,7556.25,7556.50,7555.50,7556.00,51
20260615,2310,7556.75,7557.00,7556.25,7557.00,6
20260615,2311,7557.00,7557.50,7557.00,7557.25,24
20260615,2312,7557.25,7557.25,7556.75,7556.75,7
20260615,2313,7557.25,7557.25,7556.75,7556.75,40
20260615,2314,7556.75,7557.00,7556.25,7556.75,20
20260615,2315,7556.75,7557.50,7556.75,7557.25,15
20260615,2316,7557.50,7557.75,7556.25,7556.25,23
20260615,2317,7556.00,7556.50,7556.00,7556.50,20
20260615,2318,7556.00,7556.25,7554.50,7555.00,64
20260615,2319,7554.75,7555.00,7554.25,7554.75,48
20260615,2320,7555.00,7555.75,7555.00,7555.50,43
20260615,2321,7555.50,7556.75,7555.50,7556.75,25
20260615,2322,7556.25,7556.50,7556.25,7556.50,5
20260615,2323,7556.75,7557.00,7556.75,7557.00,3
20260615,2324,7557.00,7557.00,7556.50,7556.50,5
20260615,2325,7556.50,7556.50,7555.50,7555.75,22
20260615,2326,7555.75,7556.25,7555.75,7556.25,15
20260615,2327,7556.25,7556.25,7555.25,7555.50,33
20260615,2328,7555.75,7555.75,7555.25,7555.25,4
20260615,2329,7555.25,7555.75,7555.00,7555.50,25
20260615,2330,7555.00,7555.50,7555.00,7555.25,38
20260615,2331,7555.00,7556.00,7554.25,7555.75,45
20260615,2332,7555.75,7556.00,7555.75,7555.75,15
20260615,2333,7555.50,7555.75,7555.25,7555.75,32
20260615,2334,7555.50,7555.50,7555.00,7555.00,17
20260615,2335,7555.00,7555.75,7554.75,7555.50,36
20260615,2336,7555.50,7555.50,7554.25,7555.00,45
20260615,2337,7555.00,7555.25,7555.00,7555.25,7
20260615,2338,7555.50,7556.50,7555.50,7556.25,31
20260615,2339,7556.25,7556.50,7556.25,7556.50,30
20260615,2340,7556.75,7557.00,7556.50,7557.00,29
20260615,2341,7556.75,7557.25,7556.75,7557.00,23
20260615,2342,7557.25,7557.25,7555.50,7555.75,62
20260615,2343,7555.75,7556.00,7555.25,7555.25,20
20260615,2344,7555.25,7555.75,7554.75,7554.75,35
20260615,2345,7554.75,7555.00,7554.50,7555.00,65
20260615,2346,7555.00,7555.00,7554.00,7554.25,50
20260615,2347,7554.25,7554.25,7553.00,7553.25,129
20260615,2348,7553.00,7553.00,7552.25,7552.75,101
20260615,2349,7552.75,7553.50,7552.75,7553.50,68
20260615,2350,7553.00,7553.00,7551.50,7551.50,173
20260615,2351,7551.25,7551.50,7550.25,7551.00,230
20260615,2352,7551.25,7552.00,7551.00,7551.00,53
20260615,2353,7551.00,7551.75,7551.00,7551.25,26
20260615,2354,7551.50,7551.50,7551.00,7551.25,28
20260615,2355,7551.25,7552.00,7550.50,7551.75,84
20260615,2356,7551.75,7553.25,7551.75,7553.00,84
20260615,2357,7552.75,7553.00,7552.25,7552.75,22
20260615,2358,7552.75,7553.75,7552.75,7553.75,9
20260615,2359,7554.00,7554.25,7553.50,7553.50,17