Date,Time,Open,High,Low,Close,Volume
20260610,0809,28855.00,28882.50,28844.00,28877.25,499
20260610,0810,28877.25,28878.25,28861.50,28868.25,527
20260610,0811,28868.25,28877.75,28863.00,28871.50,314
20260610,0812,28871.00,28889.25,28862.50,28878.50,576
20260610,0813,28878.00,28882.75,28873.00,28877.25,218
20260610,0814,28878.00,28879.00,28852.25,28857.00,419
20260610,0815,28855.50,28871.75,28853.75,28866.00,341
20260610,0816,28865.50,28878.75,28859.25,28862.00,241
20260610,0817,28861.75,28867.25,28851.75,28857.50,246
20260610,0818,28855.75,28883.25,28854.50,28882.00,390
20260610,0819,28881.75,28891.75,28868.75,28882.25,388
20260610,0820,28882.00,28885.00,28869.75,28877.00,320
20260610,0821,28875.75,28883.00,28861.25,28867.75,364
20260610,0822,28866.25,28867.75,28852.50,28860.00,336
20260610,0823,28859.50,28865.75,28853.00,28861.25,229
20260610,0824,28861.50,28866.50,28849.25,28860.00,393
20260610,0825,28860.25,28866.75,28847.50,28866.00,472
20260610,0826,28865.50,28872.25,28852.50,28859.25,350
20260610,0827,28859.75,28862.00,28838.75,28842.25,534
20260610,0828,28843.75,28867.00,28841.25,28852.75,884
20260610,0829,28852.25,28871.75,28841.00,28852.75,1016
20260610,0830,28853.00,28953.25,28829.00,28922.25,5957
20260610,0831,28919.75,28927.00,28827.75,28878.50,3302
20260610,0832,28877.25,28912.00,28840.75,28856.00,2035
20260610,0833,28856.50,28881.75,28806.75,28837.00,2528
20260610,0834,28835.25,28841.25,28778.00,28780.25,1957
20260610,0835,28781.00,28901.00,28772.50,28888.25,3793
20260610,0836,28887.75,28927.75,28870.25,28922.75,2542
20260610,0837,28923.75,28963.50,28907.50,28963.00,2316
20260610,0838,28963.00,29022.75,28953.25,29000.75,3259
20260610,0839,29002.00,29002.25,28943.25,28961.75,2521
20260610,0840,28959.50,28962.50,28927.25,28930.00,2115
20260610,0841,28928.75,28950.00,28851.00,28871.50,2408
20260610,0842,28870.75,28966.50,28867.75,28964.00,2383
20260610,0843,28961.75,29045.00,28951.00,29041.75,3112
20260610,0844,29039.25,29092.75,29022.50,29079.50,3401
20260610,0845,29077.50,29092.00,29020.00,29077.75,3650
20260610,0846,29079.00,29086.75,29042.50,29054.00,1837
20260610,0847,29053.00,29106.25,29048.25,29098.25,2294
20260610,0848,29098.00,29162.25,29098.00,29152.00,3865
20260610,0849,29151.75,29163.25,29113.00,29144.00,2996
20260610,0850,29144.00,29145.75,29045.25,29055.00,3179
20260610,0851,29051.50,29077.25,29005.00,29012.50,2562
20260610,0852,29014.00,29042.50,28997.00,29017.00,2047
20260610,0853,29016.75,29047.25,28984.00,28986.75,1809
20260610,0854,28987.00,29047.50,28984.25,29028.50,1516
20260610,0855,29029.50,29048.00,29001.75,29036.25,1859
20260610,0856,29035.00,29084.75,29031.50,29060.25,1636
20260610,0857,29060.50,29094.00,29045.00,29076.50,1488
20260610,0858,29075.00,29088.25,29029.50,29045.75,1492
20260610,0859,29046.00,29054.75,29001.00,29022.00,1830
20260610,0900,29022.00,29046.00,28986.50,28998.50,2381
20260610,0901,28997.75,29030.00,28965.00,29004.50,2008
20260610,0902,29005.75,29070.50,28980.50,29056.50,2525
20260610,0903,29057.00,29119.50,29044.25,29087.00,2272
20260610,0904,29087.00,29091.25,29053.75,29080.75,1493
20260610,0905,29080.25,29082.25,29029.25,29039.00,1449
20260610,0906,29041.50,29104.25,29041.50,29094.50,1536
20260610,0907,29097.75,29100.25,29070.50,29079.50,1101
20260610,0908,29081.50,29109.75,29065.50,29107.50,1196
20260610,0909,29106.00,29151.50,29097.25,29134.75,2793
20260610,0910,29135.75,29145.25,29070.50,29088.50,2108
20260610,0911,29087.50,29141.00,29082.50,29131.25,1651
20260610,0912,29133.25,29166.00,29126.75,29140.50,1698
20260610,0913,29141.00,29146.00,29088.50,29141.75,2372
20260610,0914,29141.25,29152.25,29086.25,29091.50,1436
20260610,0915,29092.50,29103.75,29046.25,29052.75,2372
20260610,0916,29052.50,29137.75,29047.75,29134.75,2841
20260610,0917,29133.00,29133.00,29093.25,29100.00,1315
20260610,0918,29100.00,29108.00,29070.50,29085.75,1324
20260610,0919,29081.00,29113.00,29066.50,29102.75,1146
20260610,0920,29103.50,29124.00,29080.50,29081.50,1132
20260610,0921,29084.50,29117.50,29070.00,29114.25,1007
20260610,0922,29113.00,29133.00,29094.50,29119.50,1429
20260610,0923,29120.50,29174.00,29107.75,29168.25,2559
20260610,0924,29168.75,29219.75,29162.75,29217.75,2594
20260610,0925,29217.50,29231.00,29152.75,29165.50,3515
20260610,0926,29167.75,29187.75,29159.50,29162.75,1131
20260610,0927,29163.75,29207.75,29161.00,29201.00,1441
20260610,0928,29202.25,29203.75,29124.50,29136.00,1985
20260610,0929,29137.75,29183.25,29136.00,29170.75,1385
20260610,0930,29172.00,29190.25,29154.75,29169.00,1484
20260610,0931,29170.00,29170.25,29100.00,29101.50,2376
20260610,0932,29101.25,29163.75,29093.25,29163.75,1748
20260610,0933,29161.25,29201.50,29132.00,29191.75,1553
20260610,0934,29191.50,29249.00,29186.75,29244.75,2135
20260610,0935,29244.25,29250.00,29205.75,29227.25,1747
20260610,0936,29226.50,29227.25,29176.25,29184.25,1302
20260610,0937,29184.75,29198.25,29130.75,29141.25,2286
20260610,0938,29140.50,29157.50,29128.50,29144.00,1237
20260610,0939,29143.75,29171.75,29132.00,29155.75,1455
20260610,0940,29153.25,29185.25,29144.00,29184.50,970
20260610,0941,29185.25,29196.00,29160.75,29187.75,1416
20260610,0942,29190.50,29198.00,29144.00,29147.50,1535
20260610,0943,29146.75,29162.75,29130.25,29137.50,1027
20260610,0944,29136.00,29150.50,29081.50,29082.00,2400
20260610,0945,29082.25,29099.75,29035.00,29065.00,2928
20260610,0946,29064.00,29111.75,29055.25,29108.00,1633
20260610,0947,29107.50,29125.00,29068.50,29074.75,1480
20260610,0948,29077.00,29077.00,29035.75,29038.75,1644
20260610,0949,29036.25,29050.50,29007.50,29038.75,2066
20260610,0950,29040.25,29096.50,29031.00,29079.75,1968
20260610,0951,29081.00,29106.00,29034.00,29055.00,1917
20260610,0952,29053.25,29054.75,29005.00,29027.75,1677
20260610,0953,29027.50,29061.50,29021.25,29027.00,1202
20260610,0954,29028.00,29070.00,29018.75,29028.50,1300
20260610,0955,29027.50,29047.50,28937.00,28938.75,2679
20260610,0956,28938.50,28962.25,28913.25,28939.25,2390
20260610,0957,28938.00,28939.25,28864.25,28868.25,2714
20260610,0958,28867.50,28900.00,28856.00,28876.50,2086
20260610,0959,28877.50,28923.00,28870.50,28900.25,2037
20260610,1000,28901.25,28908.25,28831.50,28856.25,3084
20260610,1001,28855.75,28974.00,28852.00,28969.25,2613
20260610,1002,28971.25,28979.00,28938.00,28961.50,1512
20260610,1003,28959.75,28985.75,28938.50,28942.75,1400
20260610,1004,28943.25,28952.75,28884.50,28900.75,1397
20260610,1005,28900.50,28910.50,28878.25,28884.00,1375
20260610,1006,28884.25,28902.50,28849.75,28852.00,1235
20260610,1007,28852.00,28871.00,28835.50,28857.25,1291
20260610,1008,28857.50,28875.75,28820.00,28834.75,1757
20260610,1009,28832.75,28848.00,28817.00,28826.00,1267
20260610,1010,28824.75,28840.75,28789.25,28796.00,2035
20260610,1011,28794.00,28800.50,28761.75,28775.75,1930
20260610,1012,28778.25,28778.50,28745.75,28751.75,2038
20260610,1013,28753.00,28822.00,28747.00,28800.75,2229
20260610,1014,28801.50,28807.25,28745.00,28748.75,1728
20260610,1015,28749.75,28752.25,28698.00,28704.75,2223
20260610,1016,28706.50,28762.75,28695.00,28751.00,2204
20260610,1017,28751.00,28753.00,28707.75,28712.00,1487
20260610,1018,28713.25,28713.25,28663.50,28684.25,2027
20260610,1019,28684.50,28748.00,28682.50,28727.25,2200
20260610,1020,28726.50,28768.25,28716.00,28759.50,2337
20260610,1021,28757.75,28792.00,28750.75,28784.50,2093
20260610,1022,28782.25,28805.00,28760.75,28795.00,1684
20260610,1023,28795.75,28847.25,28787.00,28842.00,2037
20260610,1024,28843.25,28865.50,28820.00,28832.75,1769
20260610,1025,28831.50,28877.75,28812.75,28868.50,1963
20260610,1026,28870.25,28872.75,28819.75,28832.50,1489
20260610,1027,28832.50,28836.75,28803.00,28823.25,1431
20260610,1028,28824.00,28859.75,28808.50,28835.00,1434
20260610,1029,28834.25,28845.75,28790.00,28790.50,1533
20260610,1030,28790.75,28839.50,28778.00,28828.00,1965
20260610,1031,28830.50,28854.75,28800.00,28810.00,1212
20260610,1032,28810.75,28814.25,28783.25,28803.75,1071
20260610,1033,28803.50,28805.00,28751.00,28757.50,1174
20260610,1034,28755.50,28802.75,28742.00,28771.75,1538
20260610,1035,28773.75,28799.50,28752.50,28754.25,1000
20260610,1036,28754.50,28810.75,28750.00,28807.25,1258
20260610,1037,28806.25,28809.25,28759.00,28764.00,1106
20260610,1038,28765.50,28782.25,28734.75,28735.00,1005
20260610,1039,28736.50,28780.00,28721.00,28768.00,2006
20260610,1040,28765.25,28800.00,28742.25,28770.50,1098
20260610,1041,28770.50,28839.50,28770.25,28830.75,1371
20260610,1042,28831.75,28839.75,28779.00,28782.75,1175
20260610,1043,28781.75,28832.50,28780.75,28824.25,1001
20260610,1044,28824.00,28875.00,28823.25,28854.00,1882
20260610,1045,28854.75,28874.00,28822.50,28859.25,1602
20260610,1046,28857.50,28873.50,28839.00,28859.50,1375
20260610,1047,28858.25,28874.50,28768.00,28768.00,3614
20260610,1048,28769.00,28782.25,28668.50,28671.00,4320
20260610,1049,28670.00,28741.25,28666.25,28711.50,2404
20260610,1050,28710.00,28757.00,28670.50,28673.50,2367
20260610,1051,28671.00,28702.50,28631.75,28638.00,2063
20260610,1052,28635.25,28689.00,28627.00,28685.00,1525
20260610,1053,28685.25,28758.00,28675.25,28748.50,1953
20260610,1054,28747.00,28826.00,28738.25,28784.25,2033
20260610,1055,28784.50,28787.25,28742.00,28746.25,1632
20260610,1056,28747.50,28784.00,28735.50,28774.00,1131
20260610,1057,28777.00,28853.50,28775.75,28848.50,1729
20260610,1058,28849.75,28861.75,28823.00,28847.50,1093
20260610,1059,28850.00,28870.00,28842.25,28855.25,988
20260610,1100,28855.25,28896.50,28845.00,28865.00,1349
20260610,1101,28864.25,28865.75,28802.25,28802.25,1544
20260610,1102,28804.25,28844.75,28800.75,28809.00,909
20260610,1103,28807.25,28832.00,28799.00,28822.25,889
20260610,1104,28821.25,28847.50,28810.25,28831.25,789
20260610,1105,28829.25,28844.25,28808.25,28810.75,739
20260610,1106,28806.75,28837.25,28805.00,28833.75,793
20260610,1107,28832.00,28854.50,28825.50,28831.00,753
20260610,1108,28830.00,28838.25,28779.75,28784.25,950
20260610,1109,28779.50,28785.75,28759.50,28780.75,867
20260610,1110,28781.00,28783.00,28731.00,28733.75,880
20260610,1111,28734.50,28751.00,28716.75,28735.75,1132
20260610,1112,28737.50,28761.75,28723.25,28734.00,598
20260610,1113,28734.00,28755.50,28730.50,28747.50,513
20260610,1114,28745.75,28759.00,28711.75,28728.75,847
20260610,1115,28726.75,28740.25,28719.25,28728.00,574
20260610,1116,28724.00,28773.00,28720.50,28748.50,932
20260610,1117,28748.75,28764.00,28711.50,28721.00,863
20260610,1118,28722.50,28734.75,28711.75,28717.25,588
20260610,1119,28717.25,28750.25,28714.25,28743.00,610
20260610,1120,28745.00,28757.25,28729.00,28730.25,785
20260610,1121,28731.50,28750.25,28703.00,28745.25,886
20260610,1122,28747.00,28755.50,28725.50,28731.50,511
20260610,1123,28731.25,28762.00,28724.25,28756.75,595
20260610,1124,28756.50,28764.25,28708.50,28710.50,692
20260610,1125,28711.25,28735.00,28705.75,28727.75,497
20260610,1126,28725.25,28760.50,28720.00,28750.25,461
20260610,1127,28751.50,28763.00,28719.50,28726.00,576
20260610,1128,28725.75,28751.50,28721.25,28726.25,338
20260610,1129,28725.25,28748.50,28721.00,28742.25,354
20260610,1130,28742.25,28743.75,28715.75,28722.50,564
20260610,1131,28722.25,28733.00,28712.50,28724.50,346
20260610,1132,28724.25,28742.00,28704.00,28727.25,716
20260610,1133,28728.25,28745.75,28723.25,28725.00,447
20260610,1134,28725.50,28807.00,28722.75,28804.00,1362
20260610,1135,28804.25,28815.25,28768.00,28785.50,1168
20260610,1136,28786.00,28807.00,28769.00,28805.00,962
20260610,1137,28805.75,28851.75,28798.50,28836.75,1356
20260610,1138,28837.00,28848.00,28819.00,28836.75,815
20260610,1139,28837.00,28837.00,28797.25,28828.50,873
20260610,1140,28828.00,28846.00,28816.50,28816.50,624
20260610,1141,28818.50,28830.75,28782.00,28787.25,854
20260610,1142,28785.25,28789.50,28734.50,28749.50,1123
20260610,1143,28750.25,28766.50,28747.50,28752.50,676
20260610,1144,28752.50,28776.00,28750.75,28752.00,655
20260610,1145,28752.25,28752.25,28708.00,28708.00,1481
20260610,1146,28709.00,28728.75,28681.25,28701.50,1267
20260610,1147,28704.00,28705.00,28664.75,28676.25,995
20260610,1148,28677.75,28694.75,28664.75,28690.50,1129
20260610,1149,28690.00,28712.75,28678.75,28698.25,1121
20260610,1150,28699.00,28709.25,28673.75,28706.50,1162
20260610,1151,28704.50,28738.25,28696.50,28731.75,1037
20260610,1152,28730.75,28756.00,28723.25,28746.75,750
20260610,1153,28746.75,28761.25,28715.50,28726.75,927
20260610,1154,28726.25,28726.50,28709.00,28715.00,539
20260610,1155,28715.00,28716.25,28669.25,28682.00,983
20260610,1156,28682.00,28711.00,28680.00,28708.75,716
20260610,1157,28709.75,28715.00,28693.00,28700.75,482
20260610,1158,28701.50,28706.75,28683.25,28698.75,451
20260610,1159,28697.50,28723.50,28695.75,28717.50,612
20260610,1200,28717.75,28753.25,28709.50,28735.00,920
20260610,1201,28734.75,28735.75,28694.75,28704.25,677
20260610,1202,28703.50,28751.00,28700.75,28734.25,949
20260610,1203,28732.50,28775.25,28730.25,28763.75,897
20260610,1204,28764.25,28781.50,28759.25,28763.75,692
20260610,1205,28765.25,28766.75,28696.00,28698.50,1227
20260610,1206,28699.50,28725.50,28696.25,28723.75,728
20260610,1207,28724.00,28743.00,28698.00,28713.75,905
20260610,1208,28712.75,28712.75,28678.25,28689.25,906
20260610,1209,28690.50,28694.25,28670.75,28679.50,605
20260610,1210,28678.50,28683.75,28634.00,28634.00,1096
20260610,1211,28634.00,28652.25,28628.50,28640.50,1125
20260610,1212,28643.00,28660.75,28638.00,28652.00,724
20260610,1213,28652.75,28682.00,28652.50,28666.75,769
20260610,1214,28666.75,28667.00,28635.00,28648.25,890
20260610,1215,28647.00,28655.75,28628.00,28643.50,956
20260610,1216,28643.50,28665.00,28641.00,28658.00,732
20260610,1217,28657.25,28674.00,28631.00,28638.50,825
20260610,1218,28639.25,28652.50,28629.75,28643.75,792
20260610,1219,28642.50,28649.00,28634.00,28644.50,678
20260610,1220,28643.75,28656.75,28628.75,28654.50,841
20260610,1221,28655.50,28657.00,28636.25,28644.50,469
20260610,1222,28642.75,28656.50,28635.00,28640.25,645
20260610,1223,28640.25,28662.75,28640.25,28658.75,633
20260610,1224,28658.00,28681.00,28658.00,28676.00,982
20260610,1225,28674.50,28693.00,28664.50,28683.50,943
20260610,1226,28683.50,28685.50,28648.50,28672.00,858
20260610,1227,28672.50,28680.75,28657.25,28667.50,540
20260610,1228,28667.75,28699.00,28666.75,28686.00,781
20260610,1229,28686.50,28692.25,28668.50,28688.50,622
20260610,1230,28687.00,28693.50,28640.75,28640.75,970
20260610,1231,28641.75,28658.75,28634.50,28639.00,853
20260610,1232,28639.50,28666.00,28626.25,28648.75,1525
20260610,1233,28648.75,28664.00,28640.25,28659.25,567
20260610,1234,28660.50,28675.50,28650.50,28659.50,581
20260610,1235,28661.00,28662.00,28638.00,28641.25,488
20260610,1236,28640.25,28659.50,28630.75,28636.75,603
20260610,1237,28636.25,28668.50,28630.50,28651.25,756
20260610,1238,28652.75,28654.25,28631.50,28643.00,540
20260610,1239,28644.50,28654.25,28626.75,28633.75,635
20260610,1240,28634.00,28651.50,28626.00,28642.75,1374
20260610,1241,28642.00,28659.25,28631.25,28637.00,903
20260610,1242,28636.50,28651.75,28628.25,28638.00,677
20260610,1243,28638.25,28638.75,28624.00,28626.25,576
20260610,1244,28626.00,28637.75,28618.00,28622.50,1500
20260610,1245,28623.25,28656.50,28616.00,28653.25,1158
20260610,1246,28654.25,28754.00,28652.00,28745.00,3011
20260610,1247,28747.50,28747.50,28708.75,28739.75,1317
20260610,1248,28740.00,28778.50,28716.25,28774.75,1453
20260610,1249,28774.50,28784.75,28744.25,28765.75,934
20260610,1250,28766.25,28772.25,28704.75,28743.25,2167
20260610,1251,28742.25,28761.25,28722.00,28748.00,744
20260610,1252,28747.00,28747.50,28691.25,28695.50,919
20260610,1253,28698.00,28714.25,28687.50,28713.00,892
20260610,1254,28714.25,28750.00,28708.00,28741.75,901
20260610,1255,28744.50,28781.00,28735.50,28770.25,1267
20260610,1256,28770.00,28793.75,28755.75,28792.75,912
20260610,1257,28792.00,28792.75,28752.50,28753.75,968
20260610,1258,28754.50,28782.50,28751.25,28778.00,634
20260610,1259,28776.25,28785.50,28769.50,28780.00,533
20260610,1300,28779.50,28810.00,28778.75,28780.50,1302
20260610,1301,28782.25,28788.75,28760.50,28774.25,890
20260610,1302,28773.00,28799.00,28769.00,28792.00,655
20260610,1303,28793.00,28826.75,28785.00,28817.50,1368
20260610,1304,28818.50,28832.50,28807.50,28826.75,1165
20260610,1305,28827.50,28831.00,28803.75,28814.25,1219
20260610,1306,28813.75,28823.75,28794.75,28804.00,656
20260610,1307,28802.00,28804.00,28765.00,28766.25,1235
20260610,1308,28766.50,28798.75,28756.25,28790.00,1000
20260610,1309,28790.50,28790.50,28752.50,28754.25,716
20260610,1310,28754.75,28786.25,28753.25,28767.25,681
20260610,1311,28767.50,28779.00,28762.00,28775.00,428
20260610,1312,28775.75,28803.75,28773.00,28793.25,728
20260610,1313,28791.75,28791.75,28758.75,28769.50,741
20260610,1314,28769.50,28783.50,28768.00,28781.50,398
20260610,1315,28781.50,28804.00,28776.25,28798.00,714
20260610,1316,28797.75,28810.25,28783.00,28790.50,631
20260610,1317,28791.50,28793.75,28744.75,28746.25,810
20260610,1318,28747.00,28756.00,28706.00,28719.00,1242
20260610,1319,28720.00,28738.75,28715.50,28723.00,737
20260610,1320,28723.75,28749.25,28723.75,28740.50,599
20260610,1321,28738.25,28765.00,28718.25,28722.00,1405
20260610,1322,28723.25,28723.75,28697.75,28708.75,898
20260610,1323,28708.75,28731.75,28704.00,28726.00,912
20260610,1324,28726.00,28739.00,28718.25,28732.50,587
20260610,1325,28733.25,28733.75,28705.00,28718.75,566
20260610,1326,28717.75,28733.75,28709.00,28720.75,704
20260610,1327,28720.25,28728.00,28706.00,28713.25,537
20260610,1328,28712.75,28740.00,28711.50,28726.25,649
20260610,1329,28727.75,28731.25,28710.50,28713.00,458
20260610,1330,28713.75,28717.75,28689.50,28710.25,888
20260610,1331,28709.50,28711.00,28674.50,28677.75,824
20260610,1332,28677.00,28695.75,28676.00,28684.75,736
20260610,1333,28684.00,28700.00,28679.25,28684.50,915
20260610,1334,28683.00,28693.50,28674.25,28687.50,632
20260610,1335,28685.75,28690.75,28659.00,28677.25,1453
20260610,1336,28678.25,28689.25,28674.75,28680.75,602
20260610,1337,28680.25,28684.25,28641.00,28645.50,1476
20260610,1338,28645.50,28652.25,28633.00,28649.00,813
20260610,1339,28648.75,28669.25,28646.00,28656.00,682
20260610,1340,28655.25,28677.75,28650.00,28659.00,648
20260610,1341,28659.00,28679.25,28646.50,28648.50,954
20260610,1342,28647.50,28656.00,28633.00,28640.25,710
20260610,1343,28641.25,28666.50,28637.00,28658.50,658
20260610,1344,28659.00,28672.00,28654.75,28661.25,638
20260610,1345,28662.00,28664.00,28642.75,28651.00,440
20260610,1346,28650.00,28661.50,28640.50,28644.00,556
20260610,1347,28642.00,28648.00,28629.75,28636.00,593
20260610,1348,28636.00,28663.00,28634.25,28654.25,799
20260610,1349,28652.50,28655.75,28627.50,28630.50,620
20260610,1350,28630.50,28630.50,28579.75,28586.25,2543
20260610,1351,28585.50,28618.75,28584.50,28603.00,1053
20260610,1352,28602.75,28623.75,28594.50,28612.50,800
20260610,1353,28611.50,28637.00,28610.50,28625.00,840
20260610,1354,28624.50,28633.00,28606.75,28617.25,694
20260610,1355,28616.50,28616.50,28584.00,28595.50,853
20260610,1356,28595.25,28599.00,28574.00,28587.50,842
20260610,1357,28588.75,28613.25,28587.75,28600.50,812
20260610,1358,28600.25,28625.50,28599.75,28617.00,728
20260610,1359,28615.50,28621.50,28602.25,28607.50,619
20260610,1400,28608.25,28610.75,28576.25,28583.00,863
20260610,1401,28582.50,28598.50,28574.25,28589.25,726
20260610,1402,28588.25,28619.50,28579.75,28619.00,722
20260610,1403,28617.50,28652.50,28610.25,28647.50,1547
20260610,1404,28646.75,28650.25,28614.75,28618.00,1184
20260610,1405,28618.75,28622.75,28596.50,28611.25,1107
20260610,1406,28611.75,28643.50,28611.00,28634.25,1003
20260610,1407,28636.00,28669.00,28630.25,28660.50,1202
20260610,1408,28660.75,28668.25,28631.25,28648.75,919
20260610,1409,28647.75,28656.50,28638.75,28641.75,589
20260610,1410,28642.25,28643.00,28608.75,28610.50,997
20260610,1411,28611.25,28619.50,28590.50,28594.00,838
20260610,1412,28593.50,28605.75,28583.50,28598.25,650
20260610,1413,28596.75,28604.00,28588.25,28595.50,557
20260610,1414,28595.75,28598.25,28578.25,28593.50,577
20260610,1415,28594.25,28597.50,28556.75,28566.00,1612
20260610,1416,28567.25,28588.50,28560.25,28567.75,767
20260610,1417,28567.25,28571.75,28544.00,28549.75,954
20260610,1418,28550.75,28554.50,28525.00,28537.75,1166
20260610,1419,28536.75,28551.00,28535.00,28542.50,735
20260610,1420,28543.50,28546.25,28520.50,28526.50,976
20260610,1421,28526.50,28539.50,28510.25,28513.50,1086
20260610,1422,28513.00,28531.25,28510.25,28511.00,909
20260610,1423,28511.00,28518.25,28502.75,28511.50,912
20260610,1424,28512.50,28539.00,28509.00,28533.25,1179
20260610,1425,28532.50,28541.00,28515.50,28517.75,1097
20260610,1426,28516.50,28527.25,28504.00,28507.50,776
20260610,1427,28507.75,28517.25,28493.00,28512.75,991
20260610,1428,28512.00,28542.25,28506.00,28523.75,1328
20260610,1429,28523.50,28560.25,28521.00,28546.75,1189
20260610,1430,28546.25,28560.50,28524.75,28558.00,1215
20260610,1431,28556.75,28605.50,28545.75,28587.75,1853
20260610,1432,28588.00,28599.00,28572.75,28584.00,1207
20260610,1433,28584.75,28596.50,28572.75,28588.75,886
20260610,1434,28589.00,28626.25,28589.00,28606.75,1670
20260610,1435,28606.75,28630.50,28590.00,28608.50,1104
20260610,1436,28607.25,28618.50,28590.75,28603.25,663
20260610,1437,28602.75,28642.25,28598.25,28641.25,1127
20260610,1438,28642.75,28648.50,28625.25,28638.50,778
20260610,1439,28637.50,28657.50,28634.25,28646.00,863
20260610,1440,28647.25,28664.00,28619.00,28633.75,1128
20260610,1441,28635.25,28650.50,28613.00,28626.25,1100
20260610,1442,28625.75,28625.75,28598.00,28606.25,809
20260610,1443,28607.25,28640.50,28593.00,28636.25,980
20260610,1444,28636.25,28636.25,28615.25,28621.25,605
20260610,1445,28620.25,28628.75,28592.50,28599.00,1084
20260610,1446,28599.75,28608.00,28580.00,28604.00,910
20260610,1447,28604.75,28609.25,28583.75,28584.00,717
20260610,1448,28583.75,28588.50,28551.75,28557.50,1029
20260610,1449,28557.25,28596.75,28557.25,28596.00,841
20260610,1450,28595.25,28663.50,28545.50,28661.75,3268
20260610,1451,28661.50,28661.50,28620.00,28641.50,1397
20260610,1452,28640.00,28646.00,28620.00,28623.50,979
20260610,1453,28624.25,28635.25,28592.25,28601.75,1575
20260610,1454,28601.75,28618.50,28578.50,28615.50,1524
20260610,1455,28616.50,28643.50,28580.75,28594.00,2442
20260610,1456,28595.50,28602.50,28584.50,28596.75,1428
20260610,1457,28596.50,28604.75,28580.25,28589.75,1424
20260610,1458,28590.75,28619.25,28588.50,28617.75,1843
20260610,1459,28617.50,28618.00,28523.50,28554.00,10840
20260610,1500,28529.00,28536.75,28485.25,28503.25,4018
20260610,1501,28503.50,28508.00,28471.25,28476.25,1561
20260610,1502,28475.00,28501.25,28472.00,28499.00,634
20260610,1503,28498.50,28509.25,28489.25,28496.00,627
20260610,1504,28498.25,28513.25,28497.00,28509.50,530
20260610,1505,28508.75,28515.75,28433.00,28454.00,1468
20260610,1506,28451.00,28472.75,28449.50,28457.00,832
20260610,1507,28454.00,28455.50,28433.00,28449.00,776
20260610,1508,28451.25,28486.50,28449.25,28478.00,764
20260610,1509,28479.00,28491.00,28444.50,28472.00,822
20260610,1510,28473.00,28502.50,28471.25,28501.25,461
20260610,1511,28500.25,28512.75,28486.00,28507.75,631
20260610,1512,28508.00,28513.00,28480.50,28486.50,494
20260610,1513,28485.00,28517.50,28485.00,28514.00,531
20260610,1514,28510.50,28512.00,28495.00,28499.50,360
20260610,1515,28498.25,28517.50,28489.25,28500.00,330
20260610,1516,28503.25,28507.75,28473.00,28488.50,401
20260610,1517,28490.00,28515.00,28474.75,28504.00,375
20260610,1518,28503.75,28514.25,28498.50,28499.00,201
20260610,1519,28496.50,28501.75,28490.50,28498.75,135
20260610,1520,28497.00,28497.25,28484.00,28493.25,159
20260610,1521,28491.25,28514.25,28491.25,28514.00,233
20260610,1522,28513.75,28524.50,28508.75,28510.75,212
20260610,1523,28510.50,28513.00,28503.75,28511.75,135
20260610,1524,28513.75,28519.25,28510.25,28516.50,90
20260610,1525,28518.00,28518.50,28502.00,28504.75,138
20260610,1526,28505.50,28510.25,28496.00,28498.00,125
20260610,1527,28497.00,28497.25,28488.75,28490.00,115
20260610,1528,28490.75,28494.25,28481.00,28491.00,257
20260610,1529,28491.25,28491.25,28484.25,28485.50,116
20260610,1530,28484.75,28484.75,28462.25,28465.00,276
20260610,1531,28465.25,28468.50,28454.75,28468.50,215
20260610,1532,28462.25,28471.00,28462.00,28469.75,139
20260610,1533,28470.00,28474.25,28468.75,28472.75,101
20260610,1534,28474.00,28478.00,28469.00,28475.25,88
20260610,1535,28475.00,28478.50,28466.50,28472.00,96
20260610,1536,28473.50,28480.00,28472.25,28476.75,106
20260610,1537,28477.50,28487.25,28466.25,28483.75,129
20260610,1538,28483.75,28489.00,28481.25,28488.00,56
20260610,1539,28486.25,28498.75,28485.25,28493.50,167
20260610,1540,28492.25,28499.25,28490.00,28491.25,89
20260610,1541,28492.00,28493.00,28480.00,28482.75,124
20260610,1542,28482.25,28490.50,28476.25,28490.50,99
20260610,1543,28488.00,28488.00,28458.75,28459.00,222
20260610,1544,28461.75,28471.75,28434.25,28450.75,200
20260610,1545,28451.75,28458.25,28442.25,28442.25,146
20260610,1546,28441.00,28441.25,28420.00,28430.50,348
20260610,1547,28431.00,28431.50,28414.50,28418.50,210
20260610,1548,28421.50,28443.50,28415.50,28439.25,193
20260610,1549,28438.00,28441.00,28430.00,28433.75,178
20260610,1550,28433.75,28438.50,28409.00,28424.50,390
20260610,1551,28427.50,28442.25,28425.50,28442.25,110
20260610,1552,28443.00,28445.50,28427.25,28440.00,172
20260610,1553,28438.00,28446.25,28430.00,28432.25,124
20260610,1554,28434.00,28457.50,28432.50,28456.00,199
20260610,1555,28457.50,28461.50,28452.00,28460.25,234
20260610,1556,28459.75,28462.25,28452.25,28459.50,138
20260610,1557,28458.25,28461.25,28450.75,28459.00,175
20260610,1558,28458.75,28486.50,28450.00,28462.50,368
20260610,1559,28462.75,28474.75,28457.50,28472.00,151
20260610,1700,28455.00,28470.00,28404.00,28429.25,760
20260610,1701,28428.75,28443.25,28403.50,28405.00,259
20260610,1702,28405.75,28414.75,28386.00,28388.75,304
20260610,1703,28391.00,28406.00,28385.50,28389.25,173
20260610,1704,28389.25,28398.25,28376.00,28385.75,245
20260610,1705,28387.25,28393.25,28370.00,28376.25,253
20260610,1706,28376.00,28380.00,28363.00,28366.00,259
20260610,1707,28366.25,28381.50,28366.25,28381.00,175
20260610,1708,28379.50,28390.25,28372.50,28381.75,129
20260610,1709,28383.00,28383.50,28365.25,28367.25,74
20260610,1710,28368.50,28394.00,28368.50,28389.50,194
20260610,1711,28391.25,28392.50,28364.00,28368.25,150
20260610,1712,28365.00,28386.00,28358.00,28383.25,224
20260610,1713,28383.00,28384.00,28370.00,28381.75,114
20260610,1714,28382.75,28404.25,28382.75,28400.75,250
20260610,1715,28400.75,28409.75,28388.25,28399.00,220
20260610,1716,28399.75,28409.25,28390.75,28397.50,124
20260610,1717,28399.00,28406.00,28385.25,28392.00,126
20260610,1718,28391.75,28399.25,28384.75,28385.00,133
20260610,1719,28388.00,28408.50,28385.75,28403.00,158
20260610,1720,28400.50,28404.25,28394.25,28394.25,39
20260610,1721,28395.25,28398.75,28388.50,28390.75,92
20260610,1722,28393.00,28403.75,28390.00,28393.50,104
20260610,1723,28393.00,28394.00,28383.25,28386.75,70
20260610,1724,28388.75,28393.50,28386.00,28390.25,53
20260610,1725,28388.25,28405.50,28380.00,28401.50,201
20260610,1726,28403.50,28416.25,28402.25,28416.25,191
20260610,1727,28415.50,28420.00,28404.00,28404.00,124
20260610,1728,28404.00,28414.50,28404.00,28410.25,86
20260610,1729,28405.25,28415.75,28402.25,28412.00,79
20260610,1730,28414.50,28442.00,28412.25,28433.00,254
20260610,1731,28435.75,28441.25,28430.25,28432.00,159
20260610,1732,28430.50,28447.75,28430.50,28444.25,190
20260610,1733,28445.25,28448.50,28437.00,28437.00,250
20260610,1734,28437.75,28439.25,28419.50,28420.00,166
20260610,1735,28420.00,28437.25,28415.25,28434.00,148
20260610,1736,28431.75,28444.25,28431.50,28443.50,86
20260610,1737,28440.50,28444.25,28433.00,28439.25,121
20260610,1738,28437.75,28444.25,28437.00,28442.75,41
20260610,1739,28439.25,28461.75,28439.25,28460.50,247
20260610,1740,28460.75,28469.75,28455.50,28459.00,175
20260610,1741,28457.50,28458.50,28436.75,28442.00,215
20260610,1742,28443.50,28445.25,28440.00,28442.75,27
20260610,1743,28443.00,28455.50,28443.00,28451.00,142
20260610,1744,28451.00,28452.75,28390.00,28431.75,549
20260610,1745,28431.00,28431.00,28402.25,28417.75,231
20260610,1746,28420.00,28438.75,28412.75,28438.00,213
20260610,1747,28438.00,28449.75,28430.50,28446.75,165
20260610,1748,28441.50,28455.75,28433.50,28440.00,158
20260610,1749,28431.50,28432.50,28423.25,28424.75,68
20260610,1750,28423.50,28429.25,28413.00,28417.00,119
20260610,1751,28418.25,28423.00,28409.25,28414.50,93
20260610,1752,28412.25,28414.50,28398.00,28398.00,116
20260610,1753,28398.00,28401.75,28370.75,28387.00,365
20260610,1754,28385.00,28395.25,28380.75,28386.75,94
20260610,1755,28386.00,28386.25,28366.00,28367.50,126
20260610,1756,28368.75,28373.75,28355.25,28357.75,241
20260610,1757,28358.00,28367.75,28350.00,28358.75,167
20260610,1758,28359.25,28361.50,28350.00,28353.25,165
20260610,1759,28353.75,28359.75,28328.25,28342.50,421
20260610,1800,28344.50,28344.75,28306.00,28332.25,456
20260610,1801,28331.00,28355.50,28331.00,28351.25,272
20260610,1802,28351.75,28375.75,28350.00,28372.00,287
20260610,1803,28366.00,28370.75,28352.75,28362.25,44
20260610,1804,28360.00,28372.00,28356.50,28369.00,74
20260610,1805,28368.00,28376.75,28363.25,28375.25,88
20260610,1806,28373.75,28376.75,28358.00,28364.75,74
20260610,1807,28364.50,28364.75,28353.75,28358.25,93
20260610,1808,28356.75,28360.25,28342.25,28347.75,134
20260610,1809,28348.75,28356.50,28335.00,28337.25,168
20260610,1810,28337.00,28344.00,28328.00,28331.50,198
20260610,1811,28331.25,28334.25,28315.00,28322.75,132
20260610,1812,28323.75,28325.25,28285.00,28306.25,477
20260610,1813,28307.50,28309.00,28294.25,28295.50,197
20260610,1814,28295.75,28295.75,28278.25,28290.00,341
20260610,1815,28288.50,28307.25,28287.25,28298.50,224
20260610,1816,28295.00,28297.50,28277.50,28294.75,191
20260610,1817,28294.25,28296.00,28284.25,28287.75,77
20260610,1818,28288.50,28288.50,28268.50,28272.00,193
20260610,1819,28273.50,28384.25,28265.75,28353.25,1355
20260610,1820,28357.25,28398.00,28332.50,28346.00,989
20260610,1821,28338.00,28340.25,28300.00,28330.25,645
20260610,1822,28332.25,28342.00,28310.00,28333.00,243
20260610,1823,28335.50,28338.75,28314.00,28318.00,134
20260610,1824,28319.75,28336.00,28307.00,28329.75,225
20260610,1825,28330.00,28381.00,28330.00,28357.25,483
20260610,1826,28357.75,28379.25,28351.00,28372.75,188
20260610,1827,28370.75,28390.75,28368.75,28381.75,207
20260610,1828,28384.25,28391.50,28374.75,28387.25,224
20260610,1829,28386.75,28405.75,28381.25,28398.25,317
20260610,1830,28399.00,28405.75,28372.25,28383.25,282
20260610,1831,28384.00,28384.75,28368.00,28373.75,314
20260610,1832,28372.00,28382.00,28350.00,28379.50,313
20260610,1833,28379.25,28388.75,28377.00,28377.00,99
20260610,1834,28380.00,28381.25,28366.50,28376.75,124
20260610,1835,28378.25,28398.00,28378.25,28389.25,136
20260610,1836,28392.25,28410.00,28391.25,28398.75,284
20260610,1837,28395.00,28409.25,28394.00,28403.00,69
20260610,1838,28401.50,28407.00,28391.00,28397.75,109
20260610,1839,28397.75,28399.75,28387.50,28392.00,72
20260610,1840,28393.00,28405.50,28382.75,28402.00,140
20260610,1841,28400.75,28438.50,28400.25,28429.00,367
20260610,1842,28424.50,28446.75,28416.25,28434.50,355
20260610,1843,28434.75,28446.25,28433.25,28437.00,152
20260610,1844,28435.50,28436.00,28422.75,28425.00,103
20260610,1845,28423.00,28423.00,28390.75,28404.50,438
20260610,1846,28401.75,28415.00,28398.25,28406.25,101
20260610,1847,28406.25,28425.00,28400.00,28422.75,90
20260610,1848,28425.00,28425.25,28391.00,28391.00,107
20260610,1849,28392.75,28402.50,28363.50,28395.75,191
20260610,1850,28395.25,28402.75,28387.50,28390.75,76
20260610,1851,28393.00,28401.50,28387.00,28391.25,78
20260610,1852,28391.75,28402.25,28389.25,28400.00,99
20260610,1853,28398.50,28406.00,28393.25,28394.25,70
20260610,1854,28392.00,28393.00,28379.75,28389.50,127
20260610,1855,28390.75,28391.25,28381.50,28388.00,70
20260610,1856,28385.50,28388.25,28363.50,28367.25,233
20260610,1857,28367.75,28369.50,28352.25,28362.50,270
20260610,1858,28361.75,28370.25,28358.25,28362.00,87
20260610,1859,28358.50,28379.25,28357.00,28364.00,133
20260610,1900,28363.50,28405.00,28362.25,28403.00,315
20260610,1901,28403.00,28416.00,28390.00,28398.75,198
20260610,1902,28400.00,28413.50,28393.00,28393.25,182
20260610,1903,28393.25,28393.50,28366.50,28367.75,201
20260610,1904,28369.25,28374.00,28332.00,28344.75,320
20260610,1905,28346.50,28363.00,28335.00,28360.00,274
20260610,1906,28361.50,28383.50,28347.75,28376.50,259
20260610,1907,28381.00,28384.25,28368.00,28368.00,111
20260610,1908,28367.50,28376.50,28352.75,28373.25,146
20260610,1909,28372.25,28372.25,28341.00,28353.00,188
20260610,1910,28347.00,28349.00,28336.50,28339.75,176
20260610,1911,28339.75,28366.00,28339.50,28357.00,222
20260610,1912,28357.00,28370.00,28352.50,28369.50,112
20260610,1913,28368.00,28399.75,28367.50,28390.75,299
20260610,1914,28386.75,28402.75,28377.00,28391.25,182
20260610,1915,28391.50,28463.00,28391.50,28459.25,932
20260610,1916,28460.75,28525.00,28460.75,28513.50,1014
20260610,1917,28515.25,28571.75,28504.50,28565.00,849
20260610,1918,28564.75,28570.00,28519.00,28520.50,474
20260610,1919,28524.00,28541.75,28513.25,28521.50,357
20260610,1920,28523.00,28528.00,28499.00,28502.00,323
20260610,1921,28503.25,28546.25,28490.25,28538.25,419
20260610,1922,28534.50,28538.50,28508.75,28518.50,224
20260610,1923,28517.75,28527.75,28510.00,28521.75,212
20260610,1924,28526.50,28536.25,28503.75,28506.75,263
20260610,1925,28507.00,28512.50,28481.75,28489.75,263
20260610,1926,28488.00,28488.00,28468.25,28485.50,213
20260610,1927,28483.75,28498.75,28470.00,28478.00,206
20260610,1928,28479.00,28493.50,28468.00,28491.75,177
20260610,1929,28489.50,28490.00,28471.50,28480.50,89
20260610,1930,28483.50,28496.00,28475.50,28477.25,177
20260610,1931,28478.75,28496.50,28468.00,28490.25,139
20260610,1932,28491.50,28505.00,28488.50,28495.25,234
20260610,1933,28494.75,28509.25,28471.75,28500.25,341
20260610,1934,28504.75,28517.50,28482.50,28484.00,198
20260610,1935,28482.00,28486.50,28462.25,28482.25,214
20260610,1936,28480.50,28486.25,28428.00,28466.75,751
20260610,1937,28469.75,28478.50,28452.00,28473.75,325
20260610,1938,28474.50,28483.25,28461.00,28461.00,118
20260610,1939,28464.75,28464.75,28445.75,28455.00,91
20260610,1940,28453.50,28462.50,28446.50,28453.25,134
20260610,1941,28454.75,28486.25,28447.00,28481.00,223
20260610,1942,28481.50,28486.75,28465.75,28465.75,178
20260610,1943,28470.25,28474.50,28458.00,28460.50,111
20260610,1944,28459.25,28459.25,28439.25,28443.75,144
20260610,1945,28445.00,28483.75,28443.25,28468.50,209
20260610,1946,28465.75,28515.25,28464.25,28512.00,328
20260610,1947,28512.50,28539.00,28472.00,28474.75,386
20260610,1948,28477.00,28503.50,28475.75,28501.25,127
20260610,1949,28502.25,28512.00,28495.25,28510.00,220
20260610,1950,28511.75,28521.00,28504.50,28519.25,125
20260610,1951,28520.00,28524.50,28499.75,28509.50,128
20260610,1952,28509.75,28546.00,28509.75,28543.00,290
20260610,1953,28541.00,28557.00,28533.50,28546.75,214
20260610,1954,28546.25,28547.50,28528.00,28534.25,213
20260610,1955,28533.50,28558.75,28533.50,28552.00,118
20260610,1956,28551.75,28561.00,28540.75,28554.75,212
20260610,1957,28554.50,28565.25,28546.00,28554.25,185
20260610,1958,28552.75,28553.00,28538.75,28545.00,151
20260610,1959,28546.25,28554.25,28543.25,28549.50,90
20260610,2000,28551.50,28568.50,28549.25,28556.25,278
20260610,2001,28555.50,28582.75,28555.00,28577.00,672
20260610,2002,28577.75,28597.25,28568.50,28596.75,478
20260610,2003,28597.50,28604.00,28592.00,28594.50,273
20260610,2004,28596.75,28635.00,28586.50,28621.25,996
20260610,2005,28619.25,28637.25,28611.75,28634.25,347
20260610,2006,28634.75,28643.50,28618.50,28625.50,792
20260610,2007,28622.00,28625.50,28603.00,28616.50,261
20260610,2008,28615.00,28638.50,28612.50,28637.50,182
20260610,2009,28636.25,28649.00,28632.50,28642.00,253
20260610,2010,28644.00,28667.50,28641.50,28667.50,906
20260610,2011,28665.50,28693.00,28663.25,28682.75,959
20260610,2012,28682.75,28703.25,28682.00,28695.25,481
20260610,2013,28695.50,28706.50,28683.50,28705.00,463
20260610,2014,28704.50,28717.25,28700.75,28713.75,502
20260610,2015,28712.00,28728.25,28702.50,28702.50,442
20260610,2016,28703.50,28720.25,28692.00,28718.75,437
20260610,2017,28718.00,28718.25,28691.75,28702.75,281
20260610,2018,28701.25,28701.50,28689.00,28695.25,168
20260610,2019,28695.75,28728.25,28688.50,28722.75,325
20260610,2020,28725.00,28735.50,28707.50,28708.25,282
20260610,2021,28708.25,28712.50,28695.00,28704.75,242
20260610,2022,28705.00,28707.00,28688.00,28706.00,270
20260610,2023,28707.25,28737.50,28707.00,28728.00,365
20260610,2024,28726.75,28750.00,28721.75,28745.00,306
20260610,2025,28743.00,28754.50,28740.00,28742.75,404
20260610,2026,28743.50,28751.25,28732.25,28737.25,197
20260610,2027,28735.50,28745.75,28729.25,28743.00,119
20260610,2028,28743.75,28765.00,28743.75,28751.75,272
20260610,2029,28750.50,28763.25,28747.50,28751.25,157
20260610,2030,28751.50,28757.25,28728.75,28733.50,302
20260610,2031,28733.00,28733.50,28716.00,28719.75,222
20260610,2032,28718.50,28736.00,28717.25,28730.50,167
20260610,2033,28729.25,28729.25,28712.50,28716.50,222
20260610,2034,28716.50,28720.00,28706.25,28709.25,158
20260610,2035,28709.50,28719.25,28704.25,28712.25,140
20260610,2036,28711.75,28713.25,28702.00,28702.25,125
20260610,2037,28702.00,28712.50,28696.50,28708.25,322
20260610,2038,28710.50,28754.00,28708.50,28753.00,459
20260610,2039,28753.75,28756.25,28729.50,28734.50,253
20260610,2040,28733.75,28734.25,28727.50,28730.25,128
20260610,2041,28733.25,28744.00,28733.00,28735.00,94
20260610,2042,28735.50,28739.25,28719.75,28719.75,172
20260610,2043,28721.75,28721.75,28712.75,28719.25,116
20260610,2044,28718.00,28718.00,28700.25,28705.75,127
20260610,2045,28706.75,28709.00,28690.00,28692.25,202
20260610,2046,28691.75,28712.75,28686.50,28709.50,283
20260610,2047,28709.25,28716.00,28700.50,28701.75,157
20260610,2048,28701.75,28707.25,28697.75,28699.25,95
20260610,2049,28697.75,28703.00,28689.75,28689.75,115
20260610,2050,28692.00,28699.25,28684.50,28690.00,142
20260610,2051,28687.75,28695.75,28687.75,28693.00,68
20260610,2052,28691.75,28691.75,28670.25,28671.25,217
20260610,2053,28672.50,28673.75,28666.00,28667.50,140
20260610,2054,28668.00,28690.75,28663.75,28674.25,314
20260610,2055,28672.25,28672.25,28641.75,28644.50,322
20260610,2056,28644.25,28651.25,28638.50,28641.25,234
20260610,2057,28642.00,28651.75,28634.50,28637.75,163
20260610,2058,28638.00,28647.50,28633.50,28645.00,123
20260610,2059,28643.75,28656.25,28639.00,28641.25,164
20260610,2100,28643.00,28660.75,28635.00,28658.00,193
20260610,2101,28655.50,28671.00,28654.00,28670.25,200
20260610,2102,28666.00,28673.75,28654.25,28658.50,146
20260610,2103,28660.50,28681.75,28656.50,28673.75,279
20260610,2104,28673.25,28696.50,28669.00,28693.25,203
20260610,2105,28693.25,28694.00,28671.00,28674.50,133
20260610,2106,28673.50,28679.00,28659.25,28660.00,131
20260610,2107,28661.25,28673.25,28658.25,28666.25,188
20260610,2108,28663.50,28667.00,28653.50,28654.75,77
20260610,2109,28652.50,28663.50,28649.00,28661.25,73
20260610,2110,28661.00,28661.50,28638.25,28642.00,126
20260610,2111,28640.25,28644.25,28637.00,28641.00,99
20260610,2112,28642.25,28649.00,28631.50,28634.25,167
20260610,2113,28634.00,28641.75,28627.00,28630.75,179
20260610,2114,28630.25,28633.75,28621.75,28624.25,188
20260610,2115,28624.75,28628.25,28619.00,28622.25,78
20260610,2116,28621.25,28629.00,28616.25,28627.50,124
20260610,2117,28626.75,28635.00,28622.00,28623.75,109
20260610,2118,28624.75,28646.00,28624.00,28628.00,144
20260610,2119,28627.75,28636.25,28617.25,28624.75,116
20260610,2120,28626.25,28630.50,28619.25,28625.00,112
20260610,2121,28623.50,28623.50,28598.00,28599.25,208
20260610,2122,28599.25,28599.25,28579.75,28586.50,274
20260610,2123,28585.50,28600.00,28575.75,28576.25,260
20260610,2124,28579.25,28583.50,28570.25,28578.50,242
20260610,2125,28576.75,28580.25,28562.00,28564.75,157
20260610,2126,28564.25,28584.75,28558.50,28583.25,261
20260610,2127,28578.25,28589.25,28569.50,28571.75,160
20260610,2128,28570.50,28573.00,28559.50,28560.50,125
20260610,2129,28558.25,28563.50,28550.25,28559.00,195
20260610,2130,28557.75,28574.00,28556.75,28565.25,107
20260610,2131,28566.00,28566.25,28546.50,28554.75,219
20260610,2132,28556.25,28568.00,28554.75,28564.25,172
20260610,2133,28566.00,28582.00,28559.50,28560.50,157
20260610,2134,28558.50,28562.25,28531.25,28549.50,323
20260610,2135,28548.00,28562.75,28544.50,28559.00,172
20260610,2136,28559.75,28570.50,28554.75,28566.50,159
20260610,2137,28565.00,28571.75,28562.00,28563.75,99
20260610,2138,28563.50,28584.75,28555.00,28580.75,172
20260610,2139,28578.50,28587.00,28571.00,28579.25,183
20260610,2140,28578.75,28596.25,28576.50,28583.25,203
20260610,2141,28582.75,28595.00,28581.75,28593.50,117
20260610,2142,28592.25,28603.25,28585.00,28592.50,139
20260610,2143,28590.75,28598.75,28585.75,28585.75,76
20260610,2144,28586.75,28587.00,28568.00,28572.00,135
20260610,2145,28573.00,28584.25,28563.25,28584.25,138
20260610,2146,28584.25,28592.00,28581.00,28586.75,78
20260610,2147,28588.50,28595.00,28583.00,28583.00,103
20260610,2148,28582.25,28594.50,28580.50,28593.50,99
20260610,2149,28592.50,28592.50,28581.00,28590.50,49
20260610,2150,28593.00,28604.00,28593.00,28595.00,122
20260610,2151,28594.50,28600.50,28573.00,28583.25,140
20260610,2152,28584.00,28591.00,28576.00,28591.00,81
20260610,2153,28590.75,28595.75,28584.50,28586.50,65
20260610,2154,28588.75,28596.00,28585.50,28590.75,31
20260610,2155,28593.25,28608.75,28591.50,28608.25,174
20260610,2156,28607.25,28627.00,28607.00,28623.00,482
20260610,2157,28622.75,28642.75,28621.75,28639.50,171
20260610,2158,28638.50,28648.00,28636.75,28646.75,210
20260610,2159,28645.50,28647.75,28634.25,28636.75,112
20260610,2200,28636.00,28663.25,28636.00,28660.75,253
20260610,2201,28658.50,28677.50,28649.50,28654.00,193
20260610,2202,28652.75,28655.75,28640.50,28655.00,105
20260610,2203,28655.50,28661.50,28648.25,28652.50,133
20260610,2204,28653.00,28658.25,28646.00,28658.25,93
20260610,2205,28659.00,28663.50,28650.50,28655.50,117
20260610,2206,28653.75,28653.75,28629.50,28635.50,236
20260610,2207,28635.50,28643.00,28622.50,28635.50,163
20260610,2208,28636.50,28644.25,28629.50,28638.00,97
20260610,2209,28638.50,28645.00,28635.75,28635.75,65
20260610,2210,28635.00,28641.25,28615.25,28626.25,122
20260610,2211,28626.25,28626.50,28604.75,28609.75,122
20260610,2212,28606.75,28613.00,28593.50,28596.25,98
20260610,2213,28594.75,28607.50,28588.50,28604.25,116
20260610,2214,28603.75,28608.00,28600.25,28605.00,31
20260610,2215,28603.50,28621.75,28600.50,28618.00,117
20260610,2216,28621.00,28626.75,28611.00,28611.00,70
20260610,2217,28609.50,28617.25,28601.25,28607.75,109
20260610,2218,28612.50,28612.50,28599.25,28604.00,26
20260610,2219,28601.50,28606.25,28592.00,28593.75,77
20260610,2220,28594.25,28594.25,28581.25,28582.50,151
20260610,2221,28584.00,28596.75,28581.50,28590.50,101
20260610,2222,28591.00,28602.50,28591.00,28596.50,55
20260610,2223,28595.50,28604.00,28595.00,28596.00,52
20260610,2224,28597.50,28618.75,28596.25,28615.50,92
20260610,2225,28616.00,28617.25,28603.25,28612.75,78
20260610,2226,28611.00,28615.50,28597.00,28601.75,69
20260610,2227,28602.00,28606.00,28594.50,28599.50,57
20260610,2228,28597.50,28605.00,28596.50,28605.00,20
20260610,2229,28607.75,28621.75,28606.75,28621.50,103
20260610,2230,28621.25,28629.00,28618.25,28628.75,100
20260610,2231,28626.75,28644.00,28620.00,28639.50,219
20260610,2232,28638.25,28661.00,28634.25,28641.25,328
20260610,2233,28640.25,28665.75,28639.25,28662.00,112
20260610,2234,28662.00,28668.50,28660.00,28663.50,92
20260610,2235,28662.00,28668.50,28657.50,28662.50,74
20260610,2236,28660.75,28667.75,28643.75,28646.75,96
20260610,2237,28647.75,28663.25,28647.75,28659.50,111
20260610,2238,28659.00,28662.25,28651.50,28662.25,44
20260610,2239,28660.25,28674.00,28660.25,28672.50,121
20260610,2240,28673.25,28686.25,28673.25,28680.25,207
20260610,2241,28678.00,28688.50,28673.25,28679.50,116
20260610,2242,28678.50,28685.00,28671.75,28683.25,131
20260610,2243,28683.50,28684.50,28673.00,28681.00,93
20260610,2244,28681.25,28688.50,28681.25,28685.25,82
20260610,2245,28688.00,28693.00,28677.00,28681.50,89
20260610,2246,28681.50,28682.50,28671.00,28677.25,62
20260610,2247,28681.00,28686.75,28679.00,28686.00,39
20260610,2248,28685.50,28686.75,28681.75,28684.75,29
20260610,2249,28686.50,28693.75,28679.00,28682.00,84
20260610,2250,28685.50,28705.00,28685.00,28702.75,137
20260610,2251,28700.00,28711.50,28699.00,28704.25,131
20260610,2252,28705.00,28710.00,28701.00,28710.00,51
20260610,2253,28711.00,28743.50,28710.25,28720.50,484
20260610,2254,28718.50,28724.50,28711.50,28719.00,108
20260610,2255,28718.50,28726.00,28715.50,28720.25,75
20260610,2256,28718.25,28731.75,28713.00,28725.25,109
20260610,2257,28724.25,28733.00,28724.00,28733.00,66
20260610,2258,28734.50,28739.25,28733.25,28734.50,97
20260610,2259,28735.75,28745.75,28731.75,28738.75,231
20260610,2300,28741.25,28744.50,28733.25,28739.00,71
20260610,2301,28740.75,28744.00,28729.25,28736.25,104
20260610,2302,28736.50,28737.25,28729.25,28729.25,73
20260610,2303,28728.50,28733.25,28720.50,28723.25,111
20260610,2304,28725.00,28729.00,28718.00,28718.75,69
20260610,2305,28718.75,28723.25,28714.75,28721.25,66
20260610,2306,28720.50,28737.50,28720.50,28737.50,122
20260610,2307,28736.00,28738.50,28731.00,28738.50,74
20260610,2308,28739.50,28739.50,28726.50,28726.50,43
20260610,2309,28726.75,28730.00,28720.50,28730.00,40
20260610,2310,28730.75,28731.00,28717.50,28720.00,71
20260610,2311,28721.25,28729.00,28721.25,28726.50,43
20260610,2312,28726.25,28731.25,28721.00,28728.75,61
20260610,2313,28727.25,28730.00,28716.75,28718.75,68
20260610,2314,28719.00,28723.75,28719.00,28723.25,25
20260610,2315,28722.75,28726.50,28722.00,28725.75,66
20260610,2316,28723.50,28723.50,28710.25,28714.25,74
20260610,2317,28712.25,28716.00,28704.75,28713.00,75
20260610,2318,28709.75,28717.00,28707.25,28711.25,45
20260610,2319,28712.50,28727.25,28712.50,28725.75,87
20260610,2320,28726.25,28754.00,28718.75,28750.75,259
20260610,2321,28749.00,28758.00,28736.25,28740.75,247
20260610,2322,28740.75,28740.75,28723.25,28725.75,127
20260610,2323,28726.75,28735.50,28725.00,28727.25,81
20260610,2324,28729.25,28733.00,28721.00,28730.75,35
20260610,2325,28727.25,28743.00,28727.25,28741.00,76
20260610,2326,28741.25,28756.50,28741.25,28751.75,168
20260610,2327,28750.75,28750.75,28730.50,28733.25,128
20260610,2328,28733.25,28736.50,28729.00,28730.50,60
20260610,2329,28735.00,28749.00,28735.00,28742.00,123
20260610,2330,28743.75,28760.00,28743.75,28750.75,180
20260610,2331,28747.50,28752.50,28746.00,28749.75,45
20260610,2332,28748.50,28752.00,28742.25,28751.25,61
20260610,2333,28752.00,28755.50,28745.00,28749.00,65
20260610,2334,28747.75,28750.50,28735.25,28735.25,62
20260610,2335,28734.25,28736.75,28732.00,28736.25,39
20260610,2336,28734.75,28762.00,28732.25,28760.25,133
20260610,2337,28759.75,28771.75,28755.25,28760.75,402
20260610,2338,28760.50,28775.50,28760.50,28773.25,137
20260610,2339,28772.75,28775.50,28770.75,28773.50,87
20260610,2340,28775.00,28783.00,28764.50,28770.00,330
20260610,2341,28769.75,28778.50,28769.75,28777.50,91
20260610,2342,28777.00,28788.50,28776.25,28784.00,153
20260610,2343,28784.50,28791.75,28780.75,28791.75,142
20260610,2344,28789.50,28803.00,28789.50,28790.50,213
20260610,2345,28793.00,28802.00,28791.25,28799.50,77
20260610,2346,28796.75,28799.00,28790.75,28797.50,70
20260610,2347,28796.75,28800.25,28792.00,28799.25,65
20260610,2348,28799.00,28799.00,28779.00,28785.00,146
20260610,2349,28784.00,28786.75,28777.25,28780.00,67
20260610,2350,28780.50,28784.75,28772.25,28782.00,83
20260610,2351,28781.50,28781.50,28760.00,28765.00,194
20260610,2352,28764.00,28770.00,28764.00,28765.50,38
20260610,2353,28768.75,28781.25,28768.75,28776.50,287
20260610,2354,28776.75,28781.25,28770.50,28779.25,50
20260610,2355,28782.00,28784.25,28771.75,28773.00,56
20260610,2356,28772.00,28776.50,28769.00,28773.75,80
20260610,2357,28770.50,28772.00,28764.75,28769.25,88
20260610,2358,28769.50,28773.00,28769.50,28772.25,35
20260610,2359,28769.50,28777.75,28768.25,28776.50,78