Date,Time,Open,High,Low,Close,Volume
20260615,0804,30277.00,30282.50,30272.50,30273.50,302
20260615,0805,30272.75,30273.75,30263.00,30270.75,230
20260615,0806,30269.75,30274.25,30262.75,30265.25,181
20260615,0807,30264.75,30274.00,30263.50,30273.75,195
20260615,0808,30275.00,30284.00,30273.25,30282.50,206
20260615,0809,30282.00,30285.00,30276.00,30281.00,129
20260615,0810,30279.75,30283.50,30276.25,30279.75,124
20260615,0811,30280.75,30294.50,30280.75,30292.50,461
20260615,0812,30292.50,30299.00,30291.25,30293.75,512
20260615,0813,30294.75,30298.25,30288.75,30288.75,196
20260615,0814,30289.25,30300.75,30288.00,30300.50,226
20260615,0815,30300.25,30307.75,30297.75,30303.75,519
20260615,0816,30305.25,30309.75,30301.50,30306.25,293
20260615,0817,30307.75,30308.00,30297.00,30298.75,250
20260615,0818,30298.25,30306.25,30298.25,30305.75,171
20260615,0819,30306.50,30310.00,30299.25,30305.50,254
20260615,0820,30306.25,30313.00,30305.00,30307.50,242
20260615,0821,30307.25,30310.25,30301.50,30302.00,187
20260615,0822,30302.75,30302.75,30293.50,30297.00,286
20260615,0823,30297.25,30302.75,30291.25,30301.00,315
20260615,0824,30300.25,30309.75,30298.75,30307.00,264
20260615,0825,30309.00,30324.50,30309.00,30324.25,1170
20260615,0826,30324.00,30325.00,30315.75,30318.50,582
20260615,0827,30319.50,30336.75,30315.25,30326.00,861
20260615,0828,30325.00,30340.25,30321.00,30330.75,1150
20260615,0829,30331.75,30334.25,30320.00,30332.00,914
20260615,0830,30332.25,30360.75,30305.00,30360.75,5658
20260615,0831,30359.25,30374.50,30354.50,30369.75,5800
20260615,0832,30370.25,30390.00,30368.50,30388.50,3589
20260615,0833,30388.25,30392.50,30374.75,30385.50,1676
20260615,0834,30386.00,30389.00,30351.00,30356.50,2265
20260615,0835,30356.50,30402.75,30356.25,30399.25,3431
20260615,0836,30398.50,30413.75,30387.25,30413.25,3069
20260615,0837,30411.00,30416.25,30385.75,30390.50,2564
20260615,0838,30391.75,30410.25,30386.00,30393.75,1960
20260615,0839,30393.50,30402.25,30357.50,30369.25,3042
20260615,0840,30368.00,30404.75,30351.50,30396.75,3270
20260615,0841,30397.00,30427.50,30395.75,30417.50,3116
20260615,0842,30415.75,30429.75,30403.25,30413.50,1897
20260615,0843,30413.25,30419.25,30384.75,30402.75,2187
20260615,0844,30403.25,30417.00,30389.50,30400.25,1583
20260615,0845,30400.75,30442.00,30399.50,30439.75,2504
20260615,0846,30438.75,30449.00,30435.50,30445.50,1832
20260615,0847,30445.50,30457.25,30441.25,30447.25,1873
20260615,0848,30447.50,30471.00,30443.75,30469.50,1933
20260615,0849,30469.25,30479.75,30459.00,30476.50,1616
20260615,0850,30477.50,30481.25,30463.75,30476.00,1552
20260615,0851,30476.50,30493.25,30475.75,30487.75,1821
20260615,0852,30488.50,30495.25,30477.25,30484.25,1354
20260615,0853,30485.00,30496.50,30468.00,30472.25,1612
20260615,0854,30472.75,30476.00,30459.75,30459.75,1505
20260615,0855,30460.75,30480.50,30455.75,30461.25,1759
20260615,0856,30461.75,30465.75,30434.75,30438.75,2236
20260615,0857,30437.50,30462.75,30436.75,30450.50,1612
20260615,0858,30450.00,30454.25,30423.50,30425.75,1643
20260615,0859,30425.50,30431.25,30395.00,30401.00,2792
20260615,0900,30401.50,30414.75,30387.00,30400.75,3025
20260615,0901,30399.25,30430.00,30391.00,30425.50,2294
20260615,0902,30425.25,30442.50,30410.50,30421.75,2683
20260615,0903,30421.75,30446.00,30420.50,30444.00,1561
20260615,0904,30443.75,30458.75,30430.00,30438.25,2659
20260615,0905,30437.00,30462.50,30434.75,30439.75,2445
20260615,0906,30439.50,30459.75,30439.25,30449.00,1344
20260615,0907,30448.75,30452.50,30422.50,30435.50,1993
20260615,0908,30435.50,30451.00,30428.75,30438.00,1492
20260615,0909,30438.00,30441.75,30407.25,30428.50,2394
20260615,0910,30429.50,30432.50,30405.25,30412.25,1551
20260615,0911,30412.00,30436.00,30406.00,30420.00,1672
20260615,0912,30421.75,30451.25,30418.00,30420.50,2102
20260615,0913,30420.50,30425.50,30400.50,30403.75,2292
20260615,0914,30402.50,30430.00,30377.75,30427.25,3782
20260615,0915,30426.50,30442.00,30395.00,30419.50,2544
20260615,0916,30420.00,30426.00,30391.00,30397.75,1461
20260615,0917,30396.75,30419.50,30391.50,30414.50,1161
20260615,0918,30413.50,30435.75,30409.25,30412.75,1792
20260615,0919,30414.75,30430.50,30411.25,30423.00,815
20260615,0920,30423.50,30423.50,30391.25,30405.25,1554
20260615,0921,30405.50,30406.25,30380.00,30386.75,1515
20260615,0922,30386.75,30410.25,30370.00,30407.50,2565
20260615,0923,30408.00,30422.00,30404.50,30417.25,1257
20260615,0924,30417.25,30422.50,30395.25,30398.75,1153
20260615,0925,30398.75,30418.25,30393.50,30411.75,1101
20260615,0926,30411.25,30426.75,30405.25,30424.25,973
20260615,0927,30423.75,30444.50,30421.75,30440.25,2202
20260615,0928,30441.75,30454.50,30438.25,30450.75,1645
20260615,0929,30450.25,30461.25,30444.50,30457.75,1367
20260615,0930,30457.75,30466.25,30439.00,30449.50,1692
20260615,0931,30447.25,30462.50,30442.25,30447.75,985
20260615,0932,30448.00,30448.50,30408.50,30427.50,2386
20260615,0933,30427.50,30463.50,30424.25,30451.75,1624
20260615,0934,30452.25,30456.25,30422.50,30429.50,1237
20260615,0935,30430.25,30446.25,30428.25,30442.75,911
20260615,0936,30440.25,30443.75,30420.00,30429.25,884
20260615,0937,30425.50,30431.25,30415.25,30422.25,902
20260615,0938,30422.75,30447.00,30418.75,30441.75,926
20260615,0939,30441.50,30443.25,30425.50,30438.00,741
20260615,0940,30439.25,30439.75,30413.75,30421.50,906
20260615,0941,30420.50,30425.50,30410.00,30411.00,676
20260615,0942,30411.75,30424.25,30397.50,30408.25,1710
20260615,0943,30408.00,30420.75,30403.75,30415.50,571
20260615,0944,30415.75,30425.25,30409.25,30415.75,710
20260615,0945,30416.75,30436.50,30415.25,30423.75,1164
20260615,0946,30425.00,30426.75,30406.75,30414.75,1047
20260615,0947,30412.75,30430.50,30412.75,30426.50,572
20260615,0948,30426.50,30435.75,30415.00,30431.75,701
20260615,0949,30430.75,30438.50,30414.25,30419.50,858
20260615,0950,30417.25,30440.75,30417.00,30434.00,935
20260615,0951,30434.25,30454.25,30428.50,30451.75,1336
20260615,0952,30449.50,30458.75,30441.75,30446.25,936
20260615,0953,30444.75,30447.00,30430.00,30444.75,915
20260615,0954,30445.75,30449.25,30440.75,30447.25,425
20260615,0955,30448.00,30458.75,30444.50,30452.50,781
20260615,0956,30453.00,30476.00,30450.25,30474.50,1451
20260615,0957,30475.25,30487.25,30474.25,30481.75,1498
20260615,0958,30481.50,30490.75,30469.50,30488.25,1418
20260615,0959,30488.50,30489.00,30465.25,30474.75,1044
20260615,1000,30474.50,30492.00,30472.25,30487.25,1163
20260615,1001,30489.00,30494.00,30486.50,30488.75,682
20260615,1002,30490.50,30491.50,30480.25,30485.75,1164
20260615,1003,30486.00,30514.25,30484.50,30508.50,2175
20260615,1004,30508.75,30509.00,30497.25,30502.25,943
20260615,1005,30502.25,30518.50,30496.00,30516.25,1158
20260615,1006,30516.75,30522.25,30504.00,30507.75,1307
20260615,1007,30506.50,30521.00,30499.25,30519.00,1250
20260615,1008,30519.75,30527.75,30515.75,30526.25,1167
20260615,1009,30527.00,30527.75,30518.00,30521.75,774
20260615,1010,30522.25,30523.00,30509.00,30516.75,935
20260615,1011,30517.00,30519.50,30510.00,30510.75,454
20260615,1012,30510.50,30518.75,30500.25,30516.75,1211
20260615,1013,30517.50,30521.25,30504.25,30509.50,609
20260615,1014,30510.25,30523.25,30510.25,30519.00,925
20260615,1015,30519.75,30524.50,30514.75,30521.00,684
20260615,1016,30521.50,30522.25,30504.00,30508.50,814
20260615,1017,30507.00,30510.25,30500.50,30506.25,942
20260615,1018,30505.75,30519.00,30505.00,30514.00,733
20260615,1019,30515.00,30519.00,30510.50,30517.50,853
20260615,1020,30517.25,30535.75,30514.25,30534.75,2009
20260615,1021,30535.25,30538.00,30525.75,30528.75,1287
20260615,1022,30528.75,30534.75,30523.50,30526.75,676
20260615,1023,30527.75,30536.00,30526.25,30534.50,486
20260615,1024,30532.50,30538.00,30529.00,30532.75,538
20260615,1025,30533.00,30537.75,30531.50,30533.75,643
20260615,1026,30534.25,30536.25,30527.25,30535.25,676
20260615,1027,30535.00,30538.75,30531.00,30536.00,513
20260615,1028,30536.00,30549.75,30535.25,30545.00,1305
20260615,1029,30546.00,30551.00,30544.50,30546.25,1031
20260615,1030,30546.00,30549.25,30540.00,30548.25,748
20260615,1031,30548.75,30550.25,30543.75,30546.00,526
20260615,1032,30545.50,30554.50,30519.75,30543.00,2443
20260615,1033,30543.25,30544.25,30520.00,30521.75,1303
20260615,1034,30520.75,30525.50,30508.00,30510.00,1436
20260615,1035,30511.25,30524.00,30506.25,30508.50,1000
20260615,1036,30507.75,30515.25,30501.75,30506.75,805
20260615,1037,30506.25,30524.75,30506.25,30522.25,629
20260615,1038,30523.00,30548.25,30518.50,30543.75,2403
20260615,1039,30544.00,30544.00,30531.75,30541.00,620
20260615,1040,30540.25,30544.75,30534.00,30540.50,547
20260615,1041,30540.25,30540.25,30530.75,30536.75,472
20260615,1042,30537.00,30547.75,30534.25,30547.75,574
20260615,1043,30547.25,30550.75,30537.00,30542.50,555
20260615,1044,30542.50,30548.25,30532.00,30535.00,476
20260615,1045,30535.25,30550.25,30535.00,30545.75,497
20260615,1046,30545.50,30549.00,30541.00,30544.00,250
20260615,1047,30543.75,30557.00,30537.25,30552.25,1056
20260615,1048,30554.00,30556.50,30550.00,30554.00,465
20260615,1049,30554.25,30577.00,30552.25,30572.75,1612
20260615,1050,30572.00,30579.00,30566.25,30578.00,888
20260615,1051,30577.75,30583.00,30571.75,30573.50,825
20260615,1052,30573.00,30573.50,30565.00,30568.75,681
20260615,1053,30568.25,30581.00,30568.00,30579.50,625
20260615,1054,30580.00,30587.25,30574.75,30577.25,1090
20260615,1055,30577.75,30578.00,30568.25,30572.00,562
20260615,1056,30571.75,30575.25,30566.50,30574.00,541
20260615,1057,30574.25,30586.25,30572.00,30584.25,696
20260615,1058,30584.25,30584.75,30578.25,30578.50,416
20260615,1059,30579.25,30582.50,30575.75,30579.00,336
20260615,1100,30579.25,30587.25,30577.00,30586.25,417
20260615,1101,30586.75,30601.25,30585.75,30600.50,1561
20260615,1102,30600.00,30601.00,30570.00,30581.50,1910
20260615,1103,30581.75,30594.25,30578.00,30582.25,677
20260615,1104,30583.25,30592.50,30581.25,30587.75,409
20260615,1105,30588.00,30590.50,30576.50,30580.25,595
20260615,1106,30580.25,30587.00,30579.25,30585.00,396
20260615,1107,30584.75,30593.75,30582.00,30588.75,453
20260615,1108,30589.00,30593.25,30583.75,30591.25,274
20260615,1109,30592.75,30594.00,30586.75,30589.50,227
20260615,1110,30589.00,30595.00,30587.00,30587.50,283
20260615,1111,30587.75,30590.25,30578.75,30578.75,649
20260615,1112,30579.50,30590.75,30576.00,30587.75,401
20260615,1113,30586.75,30589.00,30581.75,30581.75,197
20260615,1114,30582.25,30588.25,30580.00,30588.00,276
20260615,1115,30588.00,30593.00,30574.25,30576.25,843
20260615,1116,30576.50,30584.50,30570.75,30582.00,740
20260615,1117,30582.00,30583.25,30572.25,30572.50,452
20260615,1118,30573.50,30581.25,30569.00,30571.25,409
20260615,1119,30572.00,30582.50,30566.50,30579.50,682
20260615,1120,30579.25,30593.25,30578.75,30582.75,768
20260615,1121,30582.00,30597.50,30582.00,30596.00,622
20260615,1122,30596.25,30600.00,30593.75,30597.25,456
20260615,1123,30596.75,30599.75,30589.75,30597.00,440
20260615,1124,30597.50,30606.25,30594.50,30602.50,770
20260615,1125,30603.25,30609.00,30600.00,30605.75,562
20260615,1126,30606.25,30610.25,30602.50,30605.25,577
20260615,1127,30606.00,30606.50,30588.50,30594.25,983
20260615,1128,30595.00,30602.75,30591.25,30598.75,448
20260615,1129,30598.00,30607.25,30594.25,30599.50,531
20260615,1130,30599.00,30612.25,30598.75,30605.50,680
20260615,1131,30605.00,30606.75,30591.00,30592.50,587
20260615,1132,30593.25,30597.00,30580.75,30582.25,760
20260615,1133,30582.50,30592.00,30581.75,30585.50,512
20260615,1134,30585.75,30589.00,30575.25,30575.75,558
20260615,1135,30576.25,30589.25,30573.50,30583.75,872
20260615,1136,30583.00,30589.00,30579.75,30582.25,405
20260615,1137,30581.50,30581.75,30572.00,30577.50,441
20260615,1138,30577.75,30578.50,30560.00,30565.25,1017
20260615,1139,30567.00,30572.50,30562.75,30568.25,501
20260615,1140,30568.00,30577.25,30566.25,30570.50,471
20260615,1141,30570.25,30571.25,30560.75,30568.25,449
20260615,1142,30570.50,30592.50,30570.50,30583.00,910
20260615,1143,30583.00,30586.75,30574.50,30576.25,462
20260615,1144,30576.50,30583.25,30573.75,30578.50,309
20260615,1145,30576.00,30578.00,30559.50,30562.50,636
20260615,1146,30563.50,30573.75,30557.75,30567.25,661
20260615,1147,30567.00,30567.50,30549.00,30558.25,941
20260615,1148,30559.00,30567.25,30551.50,30558.25,542
20260615,1149,30558.50,30565.25,30553.50,30564.50,391
20260615,1150,30563.75,30567.75,30557.50,30562.00,296
20260615,1151,30562.50,30576.00,30561.50,30569.75,648
20260615,1152,30569.75,30575.75,30566.00,30567.50,287
20260615,1153,30566.25,30569.50,30556.50,30569.25,491
20260615,1154,30568.50,30569.00,30555.25,30559.25,364
20260615,1155,30560.25,30567.50,30552.75,30555.25,442
20260615,1156,30555.00,30561.00,30551.25,30556.25,384
20260615,1157,30555.75,30566.00,30551.75,30565.25,411
20260615,1158,30564.75,30573.25,30564.75,30569.25,587
20260615,1159,30568.75,30569.00,30563.25,30566.25,245
20260615,1200,30566.50,30574.00,30559.00,30569.00,563
20260615,1201,30569.25,30580.00,30567.00,30575.50,526
20260615,1202,30574.75,30577.50,30556.75,30557.75,615
20260615,1203,30558.25,30563.25,30534.50,30562.50,1757
20260615,1204,30562.25,30577.00,30559.50,30572.25,798
20260615,1205,30573.00,30584.75,30570.75,30579.25,627
20260615,1206,30579.00,30579.00,30564.75,30569.50,513
20260615,1207,30569.00,30574.25,30531.50,30550.50,1673
20260615,1208,30551.00,30560.75,30541.00,30546.00,779
20260615,1209,30545.25,30553.00,30540.00,30544.25,544
20260615,1210,30542.00,30554.75,30537.75,30544.75,593
20260615,1211,30543.25,30556.50,30543.25,30553.00,315
20260615,1212,30553.50,30564.25,30551.50,30555.00,460
20260615,1213,30554.75,30563.50,30553.00,30558.00,332
20260615,1214,30557.00,30560.50,30549.00,30552.50,291
20260615,1215,30551.25,30561.00,30546.50,30558.00,396
20260615,1216,30557.75,30580.00,30557.75,30577.75,1165
20260615,1217,30578.25,30579.00,30568.50,30571.50,407
20260615,1218,30571.25,30573.00,30563.50,30565.00,226
20260615,1219,30565.00,30568.75,30558.50,30564.75,279
20260615,1220,30564.50,30569.75,30553.75,30557.50,568
20260615,1221,30556.75,30564.50,30549.00,30563.75,486
20260615,1222,30563.00,30576.00,30562.50,30572.25,579
20260615,1223,30573.00,30576.25,30569.75,30573.00,261
20260615,1224,30573.50,30575.00,30568.00,30573.50,206
20260615,1225,30575.25,30579.00,30571.00,30578.25,256
20260615,1226,30578.25,30578.25,30563.25,30569.75,368
20260615,1227,30570.25,30576.00,30570.25,30571.75,194
20260615,1228,30571.25,30589.25,30569.75,30580.75,864
20260615,1229,30580.75,30583.25,30574.00,30579.25,385
20260615,1230,30579.25,30588.50,30577.50,30586.00,343
20260615,1231,30586.50,30588.50,30573.00,30576.75,415
20260615,1232,30577.25,30577.75,30567.50,30569.25,559
20260615,1233,30570.50,30571.00,30558.75,30563.50,615
20260615,1234,30563.00,30574.25,30562.00,30572.50,352
20260615,1235,30572.50,30584.00,30572.50,30579.50,432
20260615,1236,30581.25,30585.50,30575.50,30585.50,269
20260615,1237,30585.25,30586.00,30578.00,30579.25,216
20260615,1238,30579.75,30580.75,30572.25,30578.50,254
20260615,1239,30579.00,30581.25,30574.25,30579.00,113
20260615,1240,30580.50,30581.75,30575.25,30576.25,102
20260615,1241,30574.75,30581.25,30567.00,30581.00,361
20260615,1242,30580.00,30580.00,30572.75,30576.50,218
20260615,1243,30576.25,30581.50,30574.75,30578.00,192
20260615,1244,30577.75,30579.25,30569.50,30572.25,201
20260615,1245,30572.00,30573.50,30558.50,30568.00,625
20260615,1246,30568.75,30578.00,30567.75,30576.75,240
20260615,1247,30576.50,30576.75,30566.00,30566.25,365
20260615,1248,30566.25,30573.50,30561.75,30571.00,335
20260615,1249,30571.50,30576.25,30568.00,30574.00,118
20260615,1250,30574.00,30574.75,30564.50,30565.50,179
20260615,1251,30564.50,30568.50,30559.00,30566.00,409
20260615,1252,30566.50,30573.25,30564.25,30569.50,229
20260615,1253,30569.00,30579.75,30567.25,30579.00,374
20260615,1254,30579.00,30582.25,30561.75,30563.00,493
20260615,1255,30563.50,30566.50,30552.50,30556.75,650
20260615,1256,30555.75,30560.50,30552.50,30557.75,373
20260615,1257,30556.00,30560.25,30555.25,30559.25,216
20260615,1258,30559.75,30560.00,30550.50,30559.75,354
20260615,1259,30559.25,30559.25,30551.00,30555.00,256
20260615,1300,30555.00,30562.25,30550.50,30553.00,524
20260615,1301,30553.75,30555.00,30543.50,30545.75,512
20260615,1302,30545.00,30550.75,30527.50,30544.00,1628
20260615,1303,30545.00,30547.50,30532.25,30533.25,708
20260615,1304,30533.25,30543.75,30533.25,30535.25,351
20260615,1305,30534.00,30546.25,30529.50,30545.00,822
20260615,1306,30545.50,30554.25,30545.25,30550.00,588
20260615,1307,30550.25,30551.50,30541.00,30546.00,436
20260615,1308,30545.00,30545.25,30539.00,30542.00,256
20260615,1309,30543.00,30552.00,30539.75,30552.00,312
20260615,1310,30551.00,30566.25,30549.50,30563.75,703
20260615,1311,30563.00,30568.50,30553.00,30556.75,422
20260615,1312,30557.50,30557.50,30549.00,30551.75,231
20260615,1313,30551.25,30568.00,30551.00,30561.25,454
20260615,1314,30561.50,30565.75,30554.00,30564.25,259
20260615,1315,30565.50,30574.50,30558.25,30563.75,596
20260615,1316,30563.75,30569.50,30560.50,30568.25,271
20260615,1317,30566.25,30570.00,30558.25,30569.00,281
20260615,1318,30569.00,30575.75,30561.50,30563.00,487
20260615,1319,30562.75,30570.50,30561.25,30563.00,233
20260615,1320,30562.50,30566.75,30554.50,30557.75,536
20260615,1321,30557.25,30563.25,30550.50,30559.00,602
20260615,1322,30561.00,30561.75,30552.25,30553.50,142
20260615,1323,30554.25,30559.50,30548.25,30559.25,321
20260615,1324,30559.75,30567.25,30551.00,30551.75,493
20260615,1325,30551.75,30554.75,30547.00,30549.00,313
20260615,1326,30548.75,30559.75,30548.25,30556.00,287
20260615,1327,30555.25,30559.25,30550.00,30555.25,170
20260615,1328,30554.75,30554.75,30540.25,30544.75,899
20260615,1329,30545.00,30545.75,30534.25,30538.50,452
20260615,1330,30538.00,30545.75,30522.75,30538.50,977
20260615,1331,30538.75,30543.75,30533.50,30536.75,582
20260615,1332,30537.75,30556.75,30537.50,30551.75,860
20260615,1333,30553.75,30556.25,30547.25,30550.50,412
20260615,1334,30551.00,30560.50,30548.50,30550.75,355
20260615,1335,30550.50,30555.25,30549.25,30553.25,172
20260615,1336,30552.25,30556.25,30548.00,30556.25,147
20260615,1337,30555.75,30571.50,30555.00,30568.75,713
20260615,1338,30569.25,30577.75,30566.50,30577.75,589
20260615,1339,30576.75,30579.00,30574.25,30576.25,349
20260615,1340,30576.50,30577.75,30570.50,30570.50,423
20260615,1341,30571.25,30579.50,30571.00,30574.75,268
20260615,1342,30575.25,30582.00,30571.50,30572.75,273
20260615,1343,30573.75,30580.25,30566.00,30579.50,360
20260615,1344,30578.75,30583.75,30575.75,30578.75,402
20260615,1345,30579.75,30591.00,30574.50,30576.75,594
20260615,1346,30576.50,30577.50,30567.50,30568.75,386
20260615,1347,30567.25,30581.25,30565.50,30577.25,366
20260615,1348,30577.50,30581.00,30570.25,30581.00,222
20260615,1349,30581.50,30582.50,30575.50,30577.75,165
20260615,1350,30577.50,30582.75,30574.75,30581.75,174
20260615,1351,30581.25,30581.25,30563.50,30573.50,497
20260615,1352,30573.50,30578.75,30570.25,30575.75,233
20260615,1353,30574.75,30575.00,30568.75,30574.25,183
20260615,1354,30574.00,30575.00,30568.75,30572.25,118
20260615,1355,30572.25,30577.25,30568.25,30575.50,186
20260615,1356,30576.00,30580.25,30574.75,30579.50,188
20260615,1357,30579.00,30579.50,30569.25,30571.25,220
20260615,1358,30571.00,30571.75,30556.50,30558.50,507
20260615,1359,30558.75,30565.00,30551.75,30560.75,630
20260615,1400,30560.25,30562.00,30550.00,30556.25,609
20260615,1401,30555.50,30567.75,30555.00,30566.75,347
20260615,1402,30567.25,30571.00,30557.00,30560.75,448
20260615,1403,30560.00,30564.50,30553.75,30555.25,291
20260615,1404,30555.25,30557.75,30543.00,30548.25,726
20260615,1405,30547.75,30558.00,30544.25,30550.75,489
20260615,1406,30549.75,30551.75,30540.75,30545.50,353
20260615,1407,30545.00,30550.25,30542.00,30546.75,252
20260615,1408,30548.75,30562.00,30548.75,30555.75,469
20260615,1409,30556.00,30557.75,30549.25,30552.00,240
20260615,1410,30552.50,30568.00,30550.25,30567.75,515
20260615,1411,30567.25,30567.75,30554.75,30556.75,422
20260615,1412,30557.25,30557.25,30545.25,30551.00,609
20260615,1413,30550.50,30556.25,30546.50,30553.50,233
20260615,1414,30556.50,30560.75,30554.50,30555.00,175
20260615,1415,30555.75,30562.75,30555.00,30561.50,185
20260615,1416,30561.25,30569.25,30556.50,30564.75,341
20260615,1417,30563.75,30566.75,30559.50,30563.75,146
20260615,1418,30563.50,30563.50,30546.50,30548.00,391
20260615,1419,30547.25,30556.75,30547.00,30553.75,193
20260615,1420,30553.25,30557.25,30549.25,30550.75,231
20260615,1421,30550.50,30555.00,30535.00,30535.50,671
20260615,1422,30535.50,30542.00,30533.50,30539.00,330
20260615,1423,30539.50,30553.00,30539.50,30546.00,456
20260615,1424,30546.75,30547.00,30538.25,30539.00,189
20260615,1425,30538.75,30549.75,30536.75,30546.50,321
20260615,1426,30545.50,30548.25,30538.50,30544.00,273
20260615,1427,30544.50,30549.50,30538.75,30540.00,288
20260615,1428,30539.75,30540.50,30530.50,30537.25,451
20260615,1429,30538.25,30544.50,30529.75,30530.00,494
20260615,1430,30529.50,30547.75,30515.25,30541.75,1636
20260615,1431,30542.00,30545.50,30533.00,30543.75,344
20260615,1432,30542.50,30550.25,30542.50,30544.25,419
20260615,1433,30545.00,30552.50,30540.50,30549.25,283
20260615,1434,30547.50,30548.25,30533.25,30537.25,338
20260615,1435,30537.75,30547.00,30532.75,30540.50,412
20260615,1436,30539.75,30551.00,30533.75,30548.00,363
20260615,1437,30548.00,30555.75,30545.25,30551.00,459
20260615,1438,30550.75,30559.50,30547.00,30557.00,364
20260615,1439,30557.00,30557.50,30550.00,30556.00,186
20260615,1440,30553.75,30563.50,30551.00,30560.75,429
20260615,1441,30559.75,30562.50,30555.50,30558.75,177
20260615,1442,30557.00,30557.00,30549.00,30554.75,286
20260615,1443,30555.75,30562.00,30553.25,30555.75,224
20260615,1444,30558.50,30559.00,30549.75,30553.25,169
20260615,1445,30553.00,30559.25,30541.25,30547.75,578
20260615,1446,30546.75,30566.50,30545.50,30562.25,505
20260615,1447,30562.25,30567.00,30559.25,30562.75,393
20260615,1448,30562.75,30575.00,30561.50,30572.50,645
20260615,1449,30572.75,30573.50,30564.25,30566.25,372
20260615,1450,30566.50,30566.75,30527.75,30531.50,1514
20260615,1451,30531.00,30534.50,30517.00,30524.75,1266
20260615,1452,30525.25,30533.50,30522.00,30530.75,549
20260615,1453,30530.25,30545.25,30525.00,30539.50,759
20260615,1454,30539.25,30555.75,30530.25,30540.25,1274
20260615,1455,30539.25,30548.00,30526.00,30531.25,980
20260615,1456,30531.25,30531.25,30515.75,30518.75,684
20260615,1457,30519.00,30526.50,30511.75,30524.75,912
20260615,1458,30525.25,30540.25,30517.25,30537.00,1060
20260615,1459,30537.50,30572.75,30533.00,30559.25,4478
20260615,1500,30569.75,30587.75,30563.75,30577.00,2250
20260615,1501,30578.25,30578.50,30568.50,30573.75,521
20260615,1502,30573.75,30579.75,30563.50,30567.75,427
20260615,1503,30567.00,30573.50,30561.75,30573.25,571
20260615,1504,30573.00,30574.00,30562.75,30563.50,197
20260615,1505,30562.50,30564.00,30556.00,30558.50,574
20260615,1506,30557.75,30562.25,30557.50,30559.25,194
20260615,1507,30560.00,30569.00,30557.50,30563.00,305
20260615,1508,30562.50,30570.25,30562.00,30568.50,239
20260615,1509,30568.00,30568.50,30564.25,30567.75,99
20260615,1510,30566.75,30566.75,30548.00,30557.50,452
20260615,1511,30558.25,30560.25,30555.00,30557.25,79
20260615,1512,30558.75,30567.00,30558.75,30566.25,131
20260615,1513,30566.00,30573.00,30563.75,30570.50,267
20260615,1514,30571.25,30571.50,30563.75,30566.50,197
20260615,1515,30566.25,30570.25,30562.75,30565.75,133
20260615,1516,30564.25,30565.00,30557.75,30560.50,173
20260615,1517,30559.75,30560.75,30552.75,30559.50,165
20260615,1518,30559.00,30563.75,30559.00,30560.50,122
20260615,1519,30560.25,30568.50,30557.25,30565.00,129
20260615,1520,30565.00,30566.25,30559.25,30561.25,99
20260615,1521,30560.25,30560.75,30555.50,30558.50,124
20260615,1522,30557.00,30557.75,30550.50,30551.75,208
20260615,1523,30553.50,30554.25,30545.00,30545.00,195
20260615,1524,30544.75,30547.25,30540.50,30544.25,146
20260615,1525,30542.75,30550.25,30541.00,30550.25,125
20260615,1526,30550.00,30552.50,30546.50,30548.75,97
20260615,1527,30548.75,30549.75,30545.50,30549.00,40
20260615,1528,30548.75,30549.75,30544.50,30547.50,95
20260615,1529,30547.50,30547.50,30545.00,30545.00,60
20260615,1530,30543.75,30553.00,30543.75,30550.00,123
20260615,1531,30551.00,30552.25,30546.25,30549.25,78
20260615,1532,30549.25,30554.50,30549.25,30550.75,82
20260615,1533,30550.75,30550.75,30546.00,30548.50,40
20260615,1534,30549.00,30552.00,30547.50,30551.00,35
20260615,1535,30551.25,30551.25,30547.25,30548.50,71
20260615,1536,30549.00,30550.75,30547.75,30548.50,65
20260615,1537,30549.25,30550.75,30547.00,30550.75,66
20260615,1538,30550.25,30553.00,30546.00,30547.50,126
20260615,1539,30546.75,30547.50,30539.75,30542.00,135
20260615,1540,30542.00,30543.25,30537.00,30541.50,213
20260615,1541,30539.75,30540.50,30536.25,30537.75,142
20260615,1542,30537.25,30538.50,30532.75,30532.75,135
20260615,1543,30532.00,30533.00,30525.00,30526.25,333
20260615,1544,30525.75,30530.50,30524.25,30530.50,164
20260615,1545,30528.25,30532.75,30526.25,30529.75,189
20260615,1546,30530.75,30533.75,30528.75,30532.00,91
20260615,1547,30531.50,30535.00,30531.25,30531.25,46
20260615,1548,30532.50,30537.25,30532.00,30536.25,86
20260615,1549,30535.75,30538.00,30527.00,30528.25,196
20260615,1550,30528.25,30530.75,30525.75,30529.25,137
20260615,1551,30527.25,30529.00,30525.50,30529.00,45
20260615,1552,30526.50,30528.50,30522.25,30523.25,88
20260615,1553,30525.00,30528.25,30523.00,30523.00,41
20260615,1554,30527.50,30530.75,30525.75,30525.75,49
20260615,1555,30528.50,30530.00,30524.50,30529.75,87
20260615,1556,30527.75,30535.25,30523.75,30529.75,81
20260615,1557,30530.25,30534.00,30526.25,30533.00,71
20260615,1558,30531.00,30537.00,30530.75,30530.75,58
20260615,1559,30533.00,30534.25,30528.25,30531.50,85
20260615,1700,30528.00,30562.50,30528.00,30549.25,325
20260615,1701,30549.00,30557.50,30545.25,30549.50,352
20260615,1702,30548.50,30561.00,30548.50,30559.75,173
20260615,1703,30559.75,30562.00,30535.25,30545.00,287
20260615,1704,30545.75,30548.00,30532.25,30542.25,127
20260615,1705,30542.50,30542.50,30531.75,30537.75,201
20260615,1706,30537.25,30546.00,30529.00,30540.25,212
20260615,1707,30539.50,30539.50,30534.00,30534.00,66
20260615,1708,30534.75,30544.25,30528.00,30542.75,156
20260615,1709,30543.50,30547.25,30541.25,30542.50,106
20260615,1710,30543.00,30544.50,30533.50,30535.00,110
20260615,1711,30534.50,30537.00,30514.25,30514.25,292
20260615,1712,30515.50,30515.75,30486.75,30490.25,786
20260615,1713,30489.75,30492.00,30472.25,30481.25,476
20260615,1714,30481.75,30494.25,30480.75,30493.00,335
20260615,1715,30491.50,30492.50,30482.75,30488.75,360
20260615,1716,30490.75,30494.75,30485.50,30492.00,134
20260615,1717,30492.00,30496.00,30487.25,30490.50,134
20260615,1718,30490.75,30498.25,30488.75,30493.75,113
20260615,1719,30494.75,30495.00,30482.00,30483.25,155
20260615,1720,30483.00,30487.50,30475.75,30481.75,367
20260615,1721,30481.25,30481.25,30465.50,30468.50,405
20260615,1722,30468.00,30476.50,30467.50,30471.25,203
20260615,1723,30470.50,30472.50,30462.00,30468.00,200
20260615,1724,30466.75,30473.25,30463.75,30468.00,156
20260615,1725,30469.75,30476.50,30465.00,30473.50,123
20260615,1726,30473.50,30474.50,30466.50,30469.25,116
20260615,1727,30469.25,30470.00,30461.50,30466.00,92
20260615,1728,30466.00,30468.25,30452.75,30462.00,345
20260615,1729,30461.25,30483.50,30460.50,30482.75,557
20260615,1730,30481.25,30492.00,30476.50,30483.25,362
20260615,1731,30484.25,30486.50,30478.75,30485.25,125
20260615,1732,30485.50,30486.50,30478.25,30479.50,91
20260615,1733,30479.25,30485.50,30476.00,30484.00,112
20260615,1734,30486.00,30491.75,30480.25,30482.75,125
20260615,1735,30482.75,30488.75,30482.50,30484.75,125
20260615,1736,30485.50,30486.50,30482.00,30484.50,62
20260615,1737,30483.00,30483.00,30471.50,30471.50,112
20260615,1738,30472.25,30478.25,30467.25,30472.75,130
20260615,1739,30472.75,30473.25,30467.50,30472.75,46
20260615,1740,30472.75,30475.75,30470.25,30475.50,142
20260615,1741,30473.75,30475.00,30470.25,30471.75,68
20260615,1742,30473.00,30473.75,30468.25,30470.50,108
20260615,1743,30470.50,30475.25,30470.50,30474.25,43
20260615,1744,30475.00,30476.50,30474.25,30476.00,35
20260615,1745,30476.00,30478.00,30475.25,30476.00,44
20260615,1746,30476.50,30481.00,30476.50,30480.25,71
20260615,1747,30480.25,30484.50,30479.75,30480.00,80
20260615,1748,30480.00,30481.00,30477.00,30479.50,74
20260615,1749,30482.00,30484.25,30472.75,30472.75,53
20260615,1750,30472.25,30496.50,30471.25,30492.75,490
20260615,1751,30491.25,30510.25,30488.00,30500.75,714
20260615,1752,30499.50,30499.50,30481.75,30483.75,227
20260615,1753,30483.75,30491.50,30482.25,30485.00,109
20260615,1754,30486.00,30489.75,30483.25,30489.00,107
20260615,1755,30490.25,30504.75,30490.25,30497.50,180
20260615,1756,30496.25,30504.50,30496.00,30501.75,190
20260615,1757,30504.75,30505.75,30498.25,30500.50,41
20260615,1758,30501.00,30502.00,30499.00,30499.00,28
20260615,1759,30499.75,30502.25,30498.50,30500.50,43
20260615,1800,30501.50,30505.00,30498.75,30501.75,86
20260615,1801,30502.00,30502.00,30491.25,30497.50,93
20260615,1802,30498.25,30511.25,30498.25,30504.25,218
20260615,1803,30503.25,30507.75,30500.25,30505.50,82
20260615,1804,30505.50,30506.25,30492.25,30499.50,84
20260615,1805,30498.25,30507.25,30490.75,30507.00,136
20260615,1806,30505.50,30507.75,30500.00,30501.25,63
20260615,1807,30500.75,30501.25,30493.50,30499.25,83
20260615,1808,30499.50,30500.50,30497.25,30499.25,33
20260615,1809,30499.00,30499.00,30497.25,30498.25,28
20260615,1810,30499.50,30507.00,30499.50,30506.25,66
20260615,1811,30505.50,30506.75,30501.25,30502.25,79
20260615,1812,30501.75,30505.25,30500.00,30500.00,54
20260615,1813,30499.75,30502.00,30499.75,30502.00,22
20260615,1814,30502.00,30503.00,30500.00,30500.50,21
20260615,1815,30500.75,30504.00,30500.75,30501.50,29
20260615,1816,30501.00,30505.00,30501.00,30501.50,38
20260615,1817,30501.25,30502.75,30497.25,30499.00,55
20260615,1818,30498.75,30499.50,30493.25,30496.25,67
20260615,1819,30495.50,30495.75,30490.25,30491.25,69
20260615,1820,30494.25,30498.25,30492.25,30496.00,110
20260615,1821,30493.50,30506.75,30492.75,30503.00,199
20260615,1822,30505.25,30508.25,30504.25,30505.00,113
20260615,1823,30505.00,30507.50,30503.75,30507.50,28
20260615,1824,30505.00,30513.50,30504.75,30511.00,226
20260615,1825,30511.00,30521.50,30507.75,30509.25,461
20260615,1826,30510.00,30518.50,30507.50,30516.25,163
20260615,1827,30515.50,30519.25,30515.25,30518.50,67
20260615,1828,30518.75,30523.75,30516.25,30522.25,159
20260615,1829,30522.50,30528.75,30517.50,30523.25,290
20260615,1830,30521.50,30524.50,30514.00,30516.75,190
20260615,1831,30516.25,30517.75,30509.50,30516.00,91
20260615,1832,30516.00,30516.00,30511.25,30511.25,55
20260615,1833,30511.75,30513.50,30510.50,30512.00,35
20260615,1834,30512.50,30514.50,30505.00,30510.75,72
20260615,1835,30512.50,30517.75,30511.75,30516.00,81
20260615,1836,30516.00,30516.00,30509.00,30509.00,43
20260615,1837,30510.00,30510.50,30501.75,30509.00,115
20260615,1838,30509.25,30511.25,30507.75,30510.75,26
20260615,1839,30510.25,30518.00,30510.25,30515.00,99
20260615,1840,30514.25,30516.50,30507.25,30509.25,45
20260615,1841,30509.50,30511.00,30507.75,30508.25,26
20260615,1842,30508.00,30509.00,30506.75,30509.00,21
20260615,1843,30508.50,30514.50,30508.50,30511.75,49
20260615,1844,30513.00,30518.75,30511.50,30517.50,73
20260615,1845,30517.50,30525.00,30513.50,30518.75,234
20260615,1846,30517.75,30521.00,30516.25,30520.25,80
20260615,1847,30521.00,30521.50,30516.25,30516.25,68
20260615,1848,30516.25,30516.75,30509.25,30510.75,84
20260615,1849,30513.75,30514.00,30510.25,30514.00,23
20260615,1850,30515.50,30520.75,30507.75,30511.25,96
20260615,1851,30511.50,30516.00,30510.75,30514.75,60
20260615,1852,30513.50,30526.75,30510.00,30523.25,215
20260615,1853,30524.50,30532.25,30522.75,30531.25,193
20260615,1854,30532.00,30534.75,30530.00,30533.00,185
20260615,1855,30533.75,30535.50,30525.50,30526.75,197
20260615,1856,30526.75,30529.25,30521.50,30524.25,67
20260615,1857,30524.00,30527.75,30522.00,30523.25,86
20260615,1858,30522.25,30530.25,30520.75,30530.25,104
20260615,1859,30530.50,30540.50,30530.25,30531.25,226
20260615,1900,30530.50,30531.75,30513.75,30528.50,309
20260615,1901,30529.00,30542.50,30527.50,30540.75,235
20260615,1902,30538.75,30540.50,30504.25,30511.75,465
20260615,1903,30512.25,30513.75,30489.00,30499.25,551
20260615,1904,30499.75,30510.75,30499.75,30508.25,260
20260615,1905,30510.25,30510.75,30503.00,30508.50,140
20260615,1906,30507.25,30538.00,30506.75,30532.75,394
20260615,1907,30533.00,30539.00,30529.50,30534.00,189
20260615,1908,30532.50,30535.75,30527.00,30530.75,148
20260615,1909,30532.50,30541.50,30532.25,30535.50,139
20260615,1910,30534.75,30539.50,30533.00,30537.50,122
20260615,1911,30537.50,30540.00,30528.00,30535.50,115
20260615,1912,30535.50,30535.50,30528.25,30534.75,102
20260615,1913,30535.00,30538.00,30532.50,30535.50,82
20260615,1914,30536.00,30536.00,30528.75,30533.50,59
20260615,1915,30532.50,30539.00,30527.75,30533.00,111
20260615,1916,30532.75,30535.50,30527.50,30528.00,77
20260615,1917,30527.00,30538.00,30520.25,30535.50,164
20260615,1918,30536.50,30542.50,30532.00,30532.00,151
20260615,1919,30533.50,30534.00,30527.50,30528.75,103
20260615,1920,30527.75,30528.00,30520.00,30521.25,122
20260615,1921,30521.25,30521.25,30513.00,30514.25,132
20260615,1922,30513.50,30516.00,30503.50,30505.50,294
20260615,1923,30504.25,30513.75,30500.50,30510.75,261
20260615,1924,30511.25,30515.00,30506.75,30506.75,98
20260615,1925,30506.50,30506.50,30498.00,30500.75,160
20260615,1926,30501.75,30514.50,30498.75,30510.50,160
20260615,1927,30508.75,30520.25,30508.75,30519.25,156
20260615,1928,30518.50,30527.50,30517.50,30522.50,161
20260615,1929,30521.50,30530.00,30521.50,30530.00,89
20260615,1930,30529.25,30535.00,30524.25,30532.00,165
20260615,1931,30532.75,30549.75,30532.75,30545.00,342
20260615,1932,30544.75,30548.75,30539.25,30544.00,264
20260615,1933,30543.75,30547.00,30524.75,30525.00,262
20260615,1934,30528.00,30535.75,30528.00,30535.75,161
20260615,1935,30534.50,30534.50,30506.50,30513.25,327
20260615,1936,30513.75,30520.75,30506.75,30511.00,184
20260615,1937,30512.25,30515.50,30510.50,30512.25,95
20260615,1938,30513.75,30513.75,30505.75,30507.00,106
20260615,1939,30507.25,30515.25,30505.50,30512.25,128
20260615,1940,30511.50,30518.00,30509.25,30515.00,205
20260615,1941,30514.75,30530.00,30512.75,30524.75,167
20260615,1942,30520.25,30521.50,30512.00,30513.75,117
20260615,1943,30515.50,30516.00,30503.50,30512.00,229
20260615,1944,30512.75,30515.50,30505.75,30507.00,94
20260615,1945,30508.25,30514.25,30498.75,30504.00,254
20260615,1946,30504.75,30507.75,30500.25,30507.00,78
20260615,1947,30507.50,30515.50,30502.75,30511.00,176
20260615,1948,30512.75,30512.75,30494.75,30499.75,215
20260615,1949,30500.50,30500.50,30483.00,30484.50,396
20260615,1950,30485.50,30488.00,30466.25,30469.00,495
20260615,1951,30468.75,30478.50,30466.75,30477.25,397
20260615,1952,30475.75,30481.75,30472.50,30479.75,174
20260615,1953,30477.50,30479.50,30466.50,30477.75,266
20260615,1954,30477.75,30479.00,30470.25,30475.50,91
20260615,1955,30478.00,30485.25,30476.75,30477.25,230
20260615,1956,30477.50,30492.25,30475.00,30489.75,229
20260615,1957,30488.50,30493.25,30480.75,30483.00,221
20260615,1958,30482.00,30485.00,30477.50,30480.25,86
20260615,1959,30478.75,30481.00,30473.00,30473.00,116
20260615,2000,30473.00,30480.00,30470.25,30479.00,172
20260615,2001,30477.75,30487.00,30475.00,30484.00,171
20260615,2002,30484.25,30487.00,30478.75,30479.50,107
20260615,2003,30480.00,30490.75,30473.25,30490.75,254
20260615,2004,30489.25,30494.75,30483.75,30492.50,146
20260615,2005,30493.00,30493.00,30476.25,30486.50,158
20260615,2006,30486.50,30487.50,30472.00,30472.50,166
20260615,2007,30472.75,30474.25,30460.75,30463.75,396
20260615,2008,30462.75,30471.25,30455.25,30458.75,399
20260615,2009,30460.75,30463.00,30452.50,30455.50,321
20260615,2010,30456.00,30464.50,30455.50,30461.00,220
20260615,2011,30459.25,30468.00,30458.00,30466.50,138
20260615,2012,30463.75,30476.00,30462.50,30469.00,250
20260615,2013,30469.25,30470.50,30457.75,30459.75,159
20260615,2014,30459.50,30476.25,30459.00,30471.00,125
20260615,2015,30469.25,30477.75,30466.25,30475.25,125
20260615,2016,30475.25,30485.25,30473.75,30483.75,263
20260615,2017,30484.00,30491.50,30483.75,30484.50,179
20260615,2018,30485.00,30487.25,30473.00,30475.75,345
20260615,2019,30472.50,30475.75,30465.75,30473.50,125
20260615,2020,30472.75,30486.25,30471.25,30482.75,162
20260615,2021,30483.75,30484.00,30470.75,30474.25,100
20260615,2022,30474.25,30485.50,30473.75,30482.75,111
20260615,2023,30481.50,30486.25,30474.00,30484.25,104
20260615,2024,30483.75,30484.75,30473.25,30473.25,91
20260615,2025,30474.75,30487.75,30474.75,30484.00,117
20260615,2026,30482.50,30482.50,30476.00,30480.75,95
20260615,2027,30480.00,30490.75,30479.75,30489.50,150
20260615,2028,30487.25,30487.25,30479.50,30482.00,81
20260615,2029,30482.25,30482.75,30478.50,30481.00,52
20260615,2030,30482.75,30486.25,30472.00,30485.25,176
20260615,2031,30484.25,30488.00,30480.75,30487.75,100
20260615,2032,30487.75,30488.25,30482.25,30483.50,99
20260615,2033,30486.00,30486.00,30477.50,30478.00,95
20260615,2034,30479.25,30484.75,30475.00,30484.25,66
20260615,2035,30484.25,30484.50,30471.25,30472.50,116
20260615,2036,30471.50,30475.50,30469.75,30474.00,125
20260615,2037,30476.00,30488.25,30473.75,30487.25,67
20260615,2038,30487.25,30490.75,30484.00,30489.50,118
20260615,2039,30490.00,30492.50,30484.25,30488.50,137
20260615,2040,30488.50,30488.50,30483.50,30484.25,57
20260615,2041,30486.00,30487.75,30482.00,30482.00,76
20260615,2042,30482.75,30484.25,30476.25,30481.00,116
20260615,2043,30479.25,30483.25,30478.25,30480.50,30
20260615,2044,30480.25,30486.50,30480.25,30485.00,83
20260615,2045,30485.50,30486.00,30482.50,30484.00,17
20260615,2046,30486.75,30493.50,30486.75,30490.50,110
20260615,2047,30491.25,30498.25,30489.25,30496.50,200
20260615,2048,30495.50,30499.75,30493.00,30493.00,253
20260615,2049,30494.50,30494.50,30488.75,30494.00,72
20260615,2050,30495.00,30497.50,30492.75,30495.25,52
20260615,2051,30495.00,30495.25,30487.00,30487.50,123
20260615,2052,30489.50,30490.25,30483.00,30485.00,95
20260615,2053,30485.25,30488.75,30475.00,30478.75,145
20260615,2054,30478.25,30480.75,30473.75,30479.50,156
20260615,2055,30477.50,30477.50,30465.25,30467.75,244
20260615,2056,30468.25,30480.00,30466.25,30475.75,331
20260615,2057,30476.25,30479.50,30474.50,30477.50,79
20260615,2058,30477.50,30482.00,30477.00,30480.25,32
20260615,2059,30480.50,30481.50,30478.25,30480.00,51
20260615,2100,30480.75,30489.25,30480.75,30486.75,216
20260615,2101,30487.00,30487.00,30472.50,30474.25,183
20260615,2102,30475.00,30476.75,30469.00,30472.75,107
20260615,2103,30472.75,30481.00,30472.75,30474.75,137
20260615,2104,30475.75,30476.50,30470.25,30475.00,47
20260615,2105,30475.25,30478.50,30471.00,30475.75,59
20260615,2106,30475.50,30482.50,30474.00,30482.25,52
20260615,2107,30482.75,30490.75,30481.25,30489.75,200
20260615,2108,30488.50,30495.50,30485.00,30485.00,133
20260615,2109,30488.25,30488.75,30479.75,30483.75,60
20260615,2110,30483.00,30484.25,30475.50,30478.00,81
20260615,2111,30478.50,30480.00,30472.75,30473.75,58
20260615,2112,30473.25,30473.75,30466.50,30469.00,170
20260615,2113,30469.25,30473.50,30468.00,30468.00,68
20260615,2114,30467.75,30475.75,30467.00,30473.50,97
20260615,2115,30474.25,30483.50,30472.50,30480.50,112
20260615,2116,30481.00,30489.25,30480.00,30488.00,104
20260615,2117,30487.25,30488.00,30481.50,30482.75,55
20260615,2118,30482.25,30482.75,30479.75,30480.50,35
20260615,2119,30481.50,30486.75,30479.00,30479.00,61
20260615,2120,30479.25,30481.25,30479.00,30480.00,35
20260615,2121,30479.25,30481.75,30478.75,30480.50,25
20260615,2122,30480.50,30481.75,30478.00,30480.75,53
20260615,2123,30481.75,30488.50,30481.75,30483.50,56
20260615,2124,30483.00,30484.25,30478.00,30478.50,51
20260615,2125,30478.00,30480.00,30475.75,30478.75,61
20260615,2126,30477.75,30479.50,30476.00,30478.75,31
20260615,2127,30479.75,30481.25,30477.25,30478.50,38
20260615,2128,30477.50,30479.00,30475.25,30477.25,40
20260615,2129,30479.00,30479.25,30475.00,30476.75,43
20260615,2130,30477.00,30484.50,30475.00,30483.25,92
20260615,2131,30482.75,30487.75,30480.75,30486.25,72
20260615,2132,30487.00,30493.25,30485.50,30492.25,118
20260615,2133,30493.25,30493.50,30486.50,30486.50,108
20260615,2134,30486.75,30494.25,30486.75,30491.00,77
20260615,2135,30491.25,30496.00,30490.50,30494.50,92
20260615,2136,30494.25,30501.50,30494.25,30496.75,186
20260615,2137,30497.00,30500.00,30493.25,30499.75,83
20260615,2138,30499.00,30501.00,30496.50,30496.75,63
20260615,2139,30498.50,30499.25,30490.50,30490.75,76
20260615,2140,30492.25,30494.00,30486.00,30487.50,83
20260615,2141,30487.00,30490.50,30485.25,30489.00,70
20260615,2142,30489.00,30491.75,30487.00,30491.75,40
20260615,2143,30491.25,30492.50,30489.00,30491.00,53
20260615,2144,30491.75,30495.25,30491.00,30493.00,56
20260615,2145,30493.00,30493.50,30490.00,30491.00,43
20260615,2146,30490.50,30493.50,30488.25,30493.50,69
20260615,2147,30493.25,30494.75,30492.25,30492.25,39
20260615,2148,30492.00,30494.75,30489.25,30493.75,64
20260615,2149,30494.50,30497.50,30488.25,30492.00,109
20260615,2150,30491.50,30491.75,30486.50,30487.50,77
20260615,2151,30487.00,30488.75,30484.50,30486.00,67
20260615,2152,30485.00,30485.75,30474.75,30477.50,151
20260615,2153,30477.75,30478.50,30474.50,30476.25,101
20260615,2154,30476.50,30477.25,30473.25,30474.50,75
20260615,2155,30474.00,30477.25,30474.00,30474.00,55
20260615,2156,30474.25,30474.25,30468.25,30473.25,137
20260615,2157,30474.00,30483.00,30474.00,30482.25,75
20260615,2158,30483.00,30485.50,30481.00,30481.25,47
20260615,2159,30481.00,30482.00,30477.50,30477.50,34
20260615,2200,30478.75,30482.75,30474.00,30475.75,63
20260615,2201,30477.00,30479.25,30474.00,30478.50,25
20260615,2202,30476.75,30481.75,30476.75,30480.25,16
20260615,2203,30481.75,30481.75,30479.50,30481.25,28
20260615,2204,30482.00,30485.25,30478.00,30483.75,34
20260615,2205,30484.25,30488.75,30482.00,30486.00,98
20260615,2206,30486.25,30494.50,30485.25,30492.00,123
20260615,2207,30492.00,30494.75,30487.75,30487.75,55
20260615,2208,30488.25,30491.75,30488.00,30488.25,45
20260615,2209,30488.25,30488.75,30484.50,30486.00,83
20260615,2210,30487.75,30489.50,30485.25,30487.25,29
20260615,2211,30485.50,30489.50,30483.25,30489.25,44
20260615,2212,30485.50,30488.50,30484.25,30484.75,31
20260615,2213,30485.75,30486.50,30480.00,30480.50,42
20260615,2214,30481.75,30481.75,30477.75,30478.00,44
20260615,2215,30477.50,30480.00,30475.50,30480.00,45
20260615,2216,30480.00,30484.50,30480.00,30484.50,44
20260615,2217,30484.00,30487.25,30482.75,30483.25,52
20260615,2218,30484.50,30490.00,30484.50,30489.50,47
20260615,2219,30489.00,30495.00,30482.00,30495.00,54
20260615,2220,30494.75,30500.00,30490.25,30495.25,135
20260615,2221,30495.25,30500.75,30492.00,30493.25,98
20260615,2222,30493.75,30499.25,30491.50,30497.25,54
20260615,2223,30497.25,30501.00,30492.75,30501.00,79
20260615,2224,30501.25,30509.75,30499.25,30507.75,155
20260615,2225,30508.00,30515.00,30507.25,30513.75,176
20260615,2226,30513.00,30519.00,30512.00,30514.25,208
20260615,2227,30514.75,30515.25,30507.75,30508.50,125
20260615,2228,30508.75,30512.00,30507.00,30508.25,39
20260615,2229,30506.00,30512.00,30505.75,30508.75,84
20260615,2230,30509.00,30515.50,30509.00,30512.50,123
20260615,2231,30512.50,30519.00,30511.00,30515.00,142
20260615,2232,30517.75,30523.00,30512.00,30521.50,116
20260615,2233,30520.75,30534.00,30520.25,30534.00,226
20260615,2234,30534.25,30535.75,30529.25,30531.75,285
20260615,2235,30532.50,30546.00,30531.75,30541.50,268
20260615,2236,30541.75,30543.50,30538.50,30539.00,107
20260615,2237,30540.00,30541.25,30534.00,30534.50,99
20260615,2238,30533.75,30539.00,30531.25,30538.25,67
20260615,2239,30538.50,30546.00,30537.50,30544.00,116
20260615,2240,30543.75,30546.75,30542.00,30545.75,118
20260615,2241,30546.00,30551.50,30543.75,30549.25,228
20260615,2242,30549.75,30550.75,30543.00,30547.25,152
20260615,2243,30547.25,30548.00,30537.25,30540.25,209
20260615,2244,30538.50,30546.75,30538.50,30542.00,121
20260615,2245,30542.75,30542.75,30535.00,30536.50,63
20260615,2246,30537.00,30539.50,30530.50,30530.50,128
20260615,2247,30532.25,30534.00,30527.75,30532.75,94
20260615,2248,30533.50,30537.00,30532.25,30533.50,56
20260615,2249,30532.00,30537.00,30531.00,30536.50,37
20260615,2250,30537.00,30542.50,30535.75,30536.00,122
20260615,2251,30536.50,30539.00,30531.75,30532.00,41
20260615,2252,30531.25,30533.00,30524.50,30525.50,132
20260615,2253,30525.75,30528.25,30519.00,30521.75,172
20260615,2254,30522.50,30524.25,30520.25,30521.00,56
20260615,2255,30519.75,30524.00,30517.75,30524.00,41
20260615,2256,30525.00,30526.75,30520.75,30522.25,78
20260615,2257,30523.50,30527.25,30523.50,30526.50,51
20260615,2258,30525.75,30527.75,30524.50,30525.75,40
20260615,2259,30527.00,30531.00,30525.25,30525.25,154
20260615,2300,30528.25,30531.25,30526.25,30531.25,94
20260615,2301,30531.00,30532.25,30528.00,30528.50,78
20260615,2302,30527.75,30529.25,30525.00,30529.25,69
20260615,2303,30529.00,30529.00,30528.25,30528.25,6
20260615,2304,30529.75,30530.75,30524.25,30526.50,68
20260615,2305,30526.50,30528.00,30523.75,30525.75,56
20260615,2306,30526.25,30527.00,30521.25,30521.25,50
20260615,2307,30521.75,30524.50,30520.75,30521.50,29
20260615,2308,30520.25,30524.75,30519.25,30521.75,76
20260615,2309,30521.50,30521.50,30515.50,30519.25,124
20260615,2310,30518.75,30522.25,30517.25,30522.25,37
20260615,2311,30522.50,30529.25,30522.50,30526.50,78
20260615,2312,30527.75,30528.00,30524.50,30525.25,38
20260615,2313,30526.25,30527.50,30522.75,30523.50,29
20260615,2314,30524.00,30527.00,30521.50,30526.75,28
20260615,2315,30526.25,30530.50,30525.75,30529.00,66
20260615,2316,30529.25,30530.75,30519.00,30520.50,78
20260615,2317,30520.00,30522.75,30518.00,30519.25,73
20260615,2318,30518.75,30519.25,30507.00,30510.50,154
20260615,2319,30509.75,30512.25,30506.25,30508.25,127
20260615,2320,30509.00,30515.00,30509.00,30512.75,72
20260615,2321,30514.00,30526.00,30514.00,30523.50,118
20260615,2322,30521.50,30524.75,30521.50,30522.25,68
20260615,2323,30523.75,30528.00,30523.50,30526.25,43
20260615,2324,30525.75,30526.25,30521.50,30521.50,44
20260615,2325,30522.00,30522.00,30517.50,30519.75,54
20260615,2326,30521.00,30524.50,30520.50,30523.75,24
20260615,2327,30524.75,30525.00,30517.00,30519.25,108
20260615,2328,30521.25,30521.50,30514.25,30515.75,30
20260615,2329,30517.00,30519.25,30516.25,30518.75,17
20260615,2330,30520.00,30520.25,30514.50,30518.75,36
20260615,2331,30516.75,30521.50,30512.25,30519.25,58
20260615,2332,30519.50,30523.25,30519.00,30519.00,25
20260615,2333,30518.75,30522.25,30517.75,30521.50,39
20260615,2334,30520.25,30520.75,30516.50,30517.25,38
20260615,2335,30517.25,30520.75,30514.75,30520.25,63
20260615,2336,30519.75,30519.75,30511.50,30517.25,68
20260615,2337,30517.25,30518.75,30515.50,30518.25,31
20260615,2338,30519.50,30525.00,30519.00,30523.75,119
20260615,2339,30523.50,30525.25,30522.75,30523.75,51
20260615,2340,30524.75,30525.50,30523.25,30524.75,117
20260615,2341,30524.25,30525.50,30523.00,30523.75,45
20260615,2342,30525.00,30525.50,30516.75,30519.00,159
20260615,2343,30518.75,30518.75,30517.00,30517.00,9
20260615,2344,30517.25,30518.00,30510.25,30513.00,62
20260615,2345,30513.25,30515.00,30511.75,30514.25,48
20260615,2346,30514.75,30515.50,30511.25,30512.75,33
20260615,2347,30511.00,30514.25,30505.75,30506.00,114
20260615,2348,30505.75,30505.75,30499.50,30502.00,184
20260615,2349,30502.50,30506.75,30502.25,30506.00,55
20260615,2350,30505.00,30505.00,30494.50,30496.50,105
20260615,2351,30496.50,30498.00,30490.75,30493.75,227
20260615,2352,30495.50,30499.25,30493.50,30494.50,59
20260615,2353,30494.00,30499.50,30491.50,30498.50,84
20260615,2354,30498.50,30498.50,30494.25,30494.25,33
20260615,2355,30494.75,30500.75,30490.75,30500.50,94
20260615,2356,30500.25,30508.25,30499.75,30507.25,113
20260615,2357,30506.75,30507.00,30503.25,30506.00,50
20260615,2358,30506.75,30510.75,30506.75,30510.75,39
20260615,2359,30510.75,30514.50,30509.50,30510.50,62