Date,Time,Open,High,Low,Close,Volume
20260707,0237,3238.75,3239.25,3237.75,3238.00,83
20260707,0238,3238.25,3239.75,3238.25,3239.00,92
20260707,0239,3238.75,3239.25,3237.75,3239.25,100
20260707,0240,3239.25,3239.50,3237.75,3237.75,46
20260707,0241,3237.75,3237.75,3236.25,3236.25,64
20260707,0242,3235.75,3236.25,3235.50,3235.75,156
20260707,0243,3235.50,3236.50,3235.25,3236.25,62
20260707,0244,3236.25,3237.00,3235.75,3235.75,42
20260707,0245,3236.00,3236.50,3235.75,3236.00,60
20260707,0246,3236.25,3236.75,3235.50,3236.75,92
20260707,0247,3237.00,3238.75,3237.00,3238.00,45
20260707,0248,3237.75,3238.00,3236.75,3236.75,106
20260707,0249,3237.00,3238.00,3236.50,3236.50,91
20260707,0250,3236.50,3237.50,3236.00,3237.50,66
20260707,0251,3237.75,3238.25,3237.50,3237.75,87
20260707,0252,3237.75,3238.00,3237.25,3237.75,79
20260707,0253,3237.50,3239.25,3237.50,3238.75,76
20260707,0254,3239.00,3240.00,3238.75,3239.75,87
20260707,0255,3239.50,3239.50,3238.00,3238.25,82
20260707,0256,3238.00,3238.75,3238.00,3238.00,79
20260707,0257,3238.00,3239.00,3238.00,3239.00,146
20260707,0258,3239.25,3240.50,3239.25,3240.50,122
20260707,0259,3240.75,3240.75,3239.75,3240.25,101
20260707,0300,3240.00,3240.50,3238.50,3238.75,145
20260707,0301,3238.75,3239.00,3238.25,3238.50,137
20260707,0302,3238.50,3239.50,3238.00,3239.50,144
20260707,0303,3239.50,3240.00,3238.75,3239.50,70
20260707,0304,3239.75,3240.25,3239.00,3240.25,119
20260707,0305,3240.00,3241.25,3239.75,3241.25,123
20260707,0306,3241.00,3241.25,3240.25,3241.00,116
20260707,0307,3241.25,3241.75,3240.00,3240.00,94
20260707,0308,3240.25,3240.50,3240.00,3240.25,70
20260707,0309,3240.25,3240.75,3239.75,3240.00,170
20260707,0310,3240.25,3240.50,3239.75,3239.75,40
20260707,0311,3239.75,3242.00,3239.75,3242.00,71
20260707,0312,3242.00,3243.50,3241.75,3243.25,78
20260707,0313,3243.25,3243.50,3242.75,3242.75,41
20260707,0314,3243.00,3243.25,3242.00,3242.00,55
20260707,0315,3242.25,3242.50,3242.00,3242.00,45
20260707,0316,3242.00,3242.25,3241.25,3241.75,86
20260707,0317,3241.75,3242.25,3241.75,3242.00,39
20260707,0318,3242.00,3242.00,3241.50,3241.50,58
20260707,0319,3241.50,3241.50,3240.25,3240.50,65
20260707,0320,3240.25,3240.75,3240.00,3240.50,49
20260707,0321,3240.50,3241.50,3240.50,3241.00,48
20260707,0322,3241.25,3241.75,3240.75,3241.50,62
20260707,0323,3241.50,3242.25,3241.25,3241.25,39
20260707,0324,3241.75,3242.50,3241.75,3242.00,53
20260707,0325,3242.00,3242.75,3241.50,3242.75,54
20260707,0326,3242.75,3243.00,3241.50,3241.50,61
20260707,0327,3241.25,3241.25,3240.00,3240.00,24
20260707,0328,3240.00,3240.75,3240.00,3240.75,31
20260707,0329,3240.75,3241.00,3239.75,3239.75,41
20260707,0330,3239.75,3239.75,3238.25,3238.25,39
20260707,0331,3238.50,3238.50,3237.50,3238.50,26
20260707,0332,3238.50,3238.50,3237.25,3237.25,22
20260707,0333,3237.25,3237.50,3236.00,3236.00,34
20260707,0334,3236.00,3236.25,3235.00,3235.00,26
20260707,0335,3235.00,3235.25,3234.25,3234.25,44
20260707,0336,3234.50,3234.75,3233.75,3234.50,52
20260707,0337,3234.25,3235.00,3234.25,3234.75,9
20260707,0338,3234.75,3235.00,3233.75,3233.75,32
20260707,0339,3233.50,3234.25,3233.50,3234.25,21
20260707,0340,3233.75,3235.25,3233.75,3235.25,35
20260707,0341,3235.25,3236.25,3235.00,3236.25,35
20260707,0342,3236.25,3236.75,3236.25,3236.25,29
20260707,0343,3236.25,3236.25,3235.25,3235.50,18
20260707,0344,3235.50,3235.75,3235.50,3235.50,12
20260707,0345,3236.00,3237.00,3236.00,3236.25,21
20260707,0346,3236.00,3236.25,3236.00,3236.00,21
20260707,0347,3236.25,3237.00,3236.25,3236.25,25
20260707,0348,3236.00,3236.75,3235.75,3236.25,36
20260707,0349,3236.25,3236.25,3235.75,3235.75,17
20260707,0350,3235.50,3236.00,3235.25,3235.75,28
20260707,0351,3235.75,3236.75,3235.75,3236.75,35
20260707,0352,3237.00,3237.50,3237.00,3237.50,35
20260707,0353,3237.50,3237.50,3235.75,3235.75,53
20260707,0354,3235.75,3236.25,3235.75,3235.75,27
20260707,0355,3235.50,3236.00,3234.75,3235.75,55
20260707,0356,3235.50,3235.50,3234.50,3234.75,38
20260707,0357,3235.00,3235.50,3235.00,3235.25,52
20260707,0358,3235.25,3235.25,3234.75,3235.00,18
20260707,0359,3234.75,3235.00,3234.25,3234.50,34
20260707,0400,3234.25,3234.25,3232.50,3232.75,62
20260707,0401,3232.75,3233.50,3232.75,3232.75,67
20260707,0402,3232.75,3233.25,3232.75,3232.75,27
20260707,0403,3232.75,3234.25,3232.75,3234.25,53
20260707,0404,3234.25,3234.75,3233.50,3234.75,84
20260707,0405,3234.50,3235.00,3234.50,3234.75,131
20260707,0406,3234.50,3236.00,3234.50,3235.75,38
20260707,0407,3235.75,3235.75,3235.50,3235.50,24
20260707,0408,3235.50,3236.00,3234.50,3235.50,66
20260707,0409,3235.25,3235.25,3234.25,3234.50,45
20260707,0410,3234.50,3234.75,3234.00,3234.75,60
20260707,0411,3234.75,3234.75,3234.00,3234.25,53
20260707,0412,3234.25,3235.50,3234.25,3235.50,39
20260707,0413,3235.25,3235.25,3234.25,3234.50,31
20260707,0414,3234.25,3234.50,3234.00,3234.00,28
20260707,0415,3234.00,3234.00,3233.50,3233.50,29
20260707,0416,3233.50,3235.75,3233.50,3235.50,74
20260707,0417,3235.50,3236.50,3235.50,3236.25,25
20260707,0418,3236.50,3237.50,3236.50,3237.25,31
20260707,0419,3237.25,3238.25,3237.00,3237.75,39
20260707,0420,3237.75,3238.00,3237.50,3237.50,18
20260707,0421,3237.50,3237.50,3237.25,3237.50,31
20260707,0422,3237.75,3238.25,3237.00,3237.00,38
20260707,0423,3237.00,3237.50,3236.50,3236.50,24
20260707,0424,3236.50,3236.50,3235.75,3236.00,26
20260707,0425,3236.25,3236.25,3235.25,3235.25,40
20260707,0426,3235.25,3235.25,3235.00,3235.00,26
20260707,0427,3235.25,3235.25,3234.50,3234.75,28
20260707,0428,3234.50,3234.50,3233.75,3234.00,42
20260707,0429,3233.75,3234.25,3233.75,3234.25,43
20260707,0430,3234.50,3235.00,3233.75,3233.75,28
20260707,0431,3234.00,3234.25,3232.50,3232.50,42
20260707,0432,3232.75,3233.25,3232.75,3233.00,33
20260707,0433,3233.00,3233.50,3233.00,3233.00,18
20260707,0434,3233.00,3233.00,3231.75,3231.75,49
20260707,0435,3231.50,3231.75,3231.25,3231.75,53
20260707,0436,3231.50,3231.50,3231.25,3231.25,38
20260707,0437,3231.25,3231.75,3231.00,3231.50,46
20260707,0438,3231.75,3231.75,3231.25,3231.25,14
20260707,0439,3231.25,3232.00,3231.25,3231.75,30
20260707,0440,3231.50,3233.00,3231.50,3233.00,46
20260707,0441,3233.00,3233.50,3233.00,3233.00,31
20260707,0442,3233.00,3233.50,3233.00,3233.50,21
20260707,0443,3233.50,3233.50,3232.75,3233.00,19
20260707,0444,3232.75,3233.75,3232.75,3233.75,24
20260707,0445,3233.25,3233.25,3232.75,3233.25,24
20260707,0446,3233.00,3233.00,3231.75,3231.75,31
20260707,0447,3231.75,3232.00,3231.50,3231.50,27
20260707,0448,3231.75,3233.00,3231.75,3232.50,47
20260707,0449,3232.50,3232.75,3232.25,3232.75,29
20260707,0450,3232.50,3232.75,3231.75,3232.00,39
20260707,0451,3232.25,3233.25,3231.75,3232.00,48
20260707,0452,3232.25,3232.50,3232.25,3232.25,15
20260707,0453,3232.25,3232.50,3231.75,3232.50,42
20260707,0454,3232.75,3233.25,3232.50,3233.25,20
20260707,0455,3232.75,3232.75,3232.00,3232.25,6
20260707,0456,3232.25,3232.25,3231.50,3231.75,17
20260707,0457,3231.75,3232.75,3231.75,3232.25,57
20260707,0458,3232.50,3232.50,3232.00,3232.25,23
20260707,0459,3232.25,3232.50,3232.00,3232.25,39
20260707,0500,3232.50,3233.50,3232.50,3233.50,75
20260707,0501,3233.50,3234.25,3233.50,3233.75,36
20260707,0502,3233.75,3233.75,3233.00,3233.75,49
20260707,0503,3233.50,3233.50,3233.00,3233.50,48
20260707,0504,3233.75,3234.00,3233.25,3234.00,38
20260707,0505,3234.00,3234.50,3233.75,3234.50,15
20260707,0506,3234.75,3234.75,3233.75,3234.00,28
20260707,0507,3234.00,3234.25,3233.75,3234.00,12
20260707,0508,3234.00,3234.00,3233.00,3233.00,38
20260707,0509,3233.00,3233.00,3232.50,3232.50,12
20260707,0510,3232.75,3233.25,3232.75,3233.00,23
20260707,0511,3233.00,3233.50,3232.75,3232.75,45
20260707,0512,3233.00,3233.00,3232.75,3233.00,10
20260707,0513,3233.00,3233.00,3232.50,3232.75,19
20260707,0514,3232.75,3233.00,3231.75,3232.25,156
20260707,0515,3232.25,3232.75,3232.25,3232.75,23
20260707,0516,3233.00,3233.00,3232.25,3232.50,39
20260707,0517,3232.50,3234.25,3232.50,3234.25,108
20260707,0518,3234.00,3234.50,3234.00,3234.50,34
20260707,0519,3234.50,3234.50,3234.25,3234.50,57
20260707,0520,3234.75,3235.25,3234.50,3235.25,40
20260707,0521,3235.25,3235.25,3234.25,3234.25,28
20260707,0522,3234.25,3234.50,3234.25,3234.50,15
20260707,0523,3234.25,3234.75,3234.00,3234.25,41
20260707,0524,3234.00,3234.25,3233.75,3233.75,30
20260707,0525,3233.75,3233.75,3232.50,3233.00,29
20260707,0526,3233.25,3233.25,3231.75,3231.75,33
20260707,0527,3232.00,3232.50,3231.75,3231.75,42
20260707,0528,3231.75,3232.00,3231.25,3231.75,23
20260707,0529,3231.50,3231.75,3230.75,3230.75,32
20260707,0530,3230.50,3231.00,3230.50,3230.75,28
20260707,0531,3230.75,3230.75,3230.75,3230.75,18
20260707,0532,3231.00,3231.00,3230.25,3230.25,33
20260707,0533,3230.25,3230.25,3229.75,3230.00,73
20260707,0534,3229.75,3230.50,3229.75,3230.50,37
20260707,0535,3230.75,3230.75,3230.00,3230.00,12
20260707,0536,3229.75,3230.25,3229.00,3229.00,51
20260707,0537,3229.00,3229.25,3228.75,3229.00,56
20260707,0538,3229.00,3229.75,3229.00,3229.50,80
20260707,0539,3229.50,3230.00,3229.50,3230.00,17
20260707,0540,3230.25,3230.75,3230.00,3230.75,31
20260707,0541,3230.50,3231.25,3230.50,3231.25,33
20260707,0542,3231.25,3231.25,3230.50,3230.50,25
20260707,0543,3230.50,3231.25,3230.50,3231.25,18
20260707,0544,3231.00,3231.00,3231.00,3231.00,11
20260707,0545,3231.25,3231.25,3230.75,3231.00,36
20260707,0546,3231.25,3231.50,3230.75,3230.75,33
20260707,0547,3231.00,3231.00,3229.75,3230.50,38
20260707,0548,3230.50,3230.75,3230.50,3230.75,23
20260707,0549,3230.75,3230.75,3230.25,3230.50,20
20260707,0550,3230.50,3230.75,3230.25,3230.50,33
20260707,0551,3230.25,3230.50,3230.25,3230.25,29
20260707,0552,3230.00,3230.00,3229.25,3229.25,39
20260707,0553,3229.25,3229.75,3229.25,3229.75,31
20260707,0554,3229.75,3229.75,3229.50,3229.75,23
20260707,0555,3229.50,3230.00,3229.25,3229.25,42
20260707,0556,3229.25,3229.75,3229.00,3229.75,39
20260707,0557,3229.75,3231.00,3229.75,3230.75,73
20260707,0558,3230.50,3230.50,3230.25,3230.50,21
20260707,0559,3230.50,3231.25,3230.25,3230.75,36
20260707,0600,3231.00,3231.50,3230.25,3231.00,93
20260707,0601,3230.75,3230.75,3229.75,3230.00,89
20260707,0602,3229.75,3230.25,3229.50,3229.75,37
20260707,0603,3229.75,3230.00,3229.50,3230.00,14
20260707,0604,3230.25,3231.25,3230.25,3231.00,24
20260707,0605,3231.25,3231.50,3230.00,3230.50,40
20260707,0606,3230.50,3231.25,3230.50,3230.50,29
20260707,0607,3230.50,3231.75,3230.50,3231.75,19
20260707,0608,3231.75,3232.50,3231.75,3232.25,33
20260707,0609,3232.00,3232.25,3231.50,3232.00,45
20260707,0610,3232.25,3232.50,3231.50,3232.50,38
20260707,0611,3232.25,3232.25,3231.50,3231.75,37
20260707,0612,3232.00,3233.00,3232.00,3232.50,34
20260707,0613,3232.25,3233.00,3232.25,3232.50,34
20260707,0614,3232.50,3232.75,3232.00,3232.25,29
20260707,0615,3232.50,3232.50,3231.75,3231.75,11
20260707,0616,3232.00,3232.25,3231.75,3231.75,45
20260707,0617,3232.00,3232.00,3231.75,3231.75,29
20260707,0618,3231.75,3233.25,3231.75,3233.25,101
20260707,0619,3233.25,3234.00,3233.25,3233.75,97
20260707,0620,3234.00,3234.00,3233.50,3233.50,56
20260707,0621,3233.50,3233.75,3233.25,3233.75,36
20260707,0622,3233.75,3234.00,3232.50,3232.75,27
20260707,0623,3233.00,3233.75,3232.75,3233.75,32
20260707,0624,3233.75,3234.00,3232.00,3232.25,81
20260707,0625,3232.25,3232.75,3232.00,3232.25,63
20260707,0626,3232.25,3232.25,3230.75,3231.75,34
20260707,0627,3231.75,3231.75,3231.25,3231.50,16
20260707,0628,3231.75,3232.00,3231.50,3231.50,38
20260707,0629,3231.25,3231.75,3230.75,3231.25,41
20260707,0630,3231.50,3231.75,3231.25,3231.50,18
20260707,0631,3231.50,3231.50,3230.50,3230.75,37
20260707,0632,3230.75,3231.50,3230.75,3231.25,44
20260707,0633,3231.00,3231.00,3230.75,3230.75,13
20260707,0634,3231.00,3231.25,3231.00,3231.00,22
20260707,0635,3231.00,3231.00,3230.00,3230.00,33
20260707,0636,3230.00,3230.25,3229.75,3229.75,47
20260707,0637,3230.00,3230.00,3229.00,3229.50,55
20260707,0638,3229.75,3230.00,3229.50,3229.75,47
20260707,0639,3229.75,3230.25,3229.75,3229.75,19
20260707,0640,3229.75,3229.75,3229.50,3229.75,15
20260707,0641,3230.00,3230.50,3229.75,3230.50,48
20260707,0642,3230.25,3231.00,3230.25,3231.00,35
20260707,0643,3231.25,3231.25,3231.00,3231.25,31
20260707,0644,3231.25,3232.25,3231.25,3231.50,81
20260707,0645,3231.50,3232.00,3231.50,3231.75,28
20260707,0646,3232.00,3233.00,3232.00,3232.50,49
20260707,0647,3232.50,3233.00,3232.25,3232.50,17
20260707,0648,3232.50,3232.50,3230.75,3231.50,60
20260707,0649,3231.50,3231.50,3230.25,3230.50,25
20260707,0650,3230.75,3231.25,3230.50,3231.00,47
20260707,0651,3230.75,3231.00,3230.25,3230.50,33
20260707,0652,3230.75,3231.50,3230.00,3230.75,226
20260707,0653,3231.00,3231.50,3229.00,3230.00,192
20260707,0654,3230.00,3231.50,3230.00,3231.25,50
20260707,0655,3231.25,3231.75,3230.75,3231.50,55
20260707,0656,3231.50,3232.50,3231.25,3232.00,37
20260707,0657,3232.25,3232.50,3231.50,3232.25,51
20260707,0658,3232.25,3233.50,3232.00,3233.50,107
20260707,0659,3233.75,3234.25,3233.25,3234.00,44
20260707,0700,3234.25,3234.75,3234.00,3234.00,144
20260707,0701,3234.25,3234.50,3234.00,3234.00,129
20260707,0702,3234.25,3235.00,3234.00,3234.75,58
20260707,0703,3235.00,3235.25,3234.50,3235.00,68
20260707,0704,3235.00,3235.75,3234.50,3234.75,55
20260707,0705,3234.75,3236.00,3234.75,3235.75,45
20260707,0706,3236.00,3237.25,3236.00,3237.25,181
20260707,0707,3237.50,3238.25,3237.00,3237.50,72
20260707,0708,3237.25,3237.75,3237.00,3237.00,49
20260707,0709,3237.00,3238.00,3237.00,3237.75,109
20260707,0710,3238.00,3238.00,3237.75,3238.00,69
20260707,0711,3238.25,3238.50,3237.75,3238.00,129
20260707,0712,3237.75,3238.00,3237.00,3237.00,55
20260707,0713,3237.25,3237.50,3237.25,3237.25,45
20260707,0714,3237.25,3237.50,3236.75,3237.00,49
20260707,0715,3237.00,3237.75,3236.25,3237.25,63
20260707,0716,3237.25,3237.25,3236.50,3236.50,28
20260707,0717,3236.50,3237.50,3236.50,3237.25,31
20260707,0718,3237.25,3238.75,3237.25,3238.50,93
20260707,0719,3238.50,3238.50,3238.00,3238.25,36
20260707,0720,3238.00,3238.75,3237.75,3238.75,48
20260707,0721,3238.50,3239.25,3238.25,3238.75,80
20260707,0722,3238.50,3239.00,3238.50,3238.75,36
20260707,0723,3238.75,3240.25,3238.75,3240.25,70
20260707,0724,3240.00,3240.75,3240.00,3240.75,48
20260707,0725,3240.50,3241.50,3240.50,3241.50,100
20260707,0726,3241.50,3242.00,3241.25,3242.00,68
20260707,0727,3242.00,3242.00,3241.25,3241.50,64
20260707,0728,3241.50,3242.50,3241.50,3242.50,53
20260707,0729,3242.25,3242.50,3241.75,3242.25,98
20260707,0730,3242.25,3242.50,3241.00,3241.00,72
20260707,0731,3241.25,3241.25,3240.25,3241.00,246
20260707,0732,3241.00,3241.00,3240.50,3240.50,40
20260707,0733,3240.50,3242.25,3240.50,3241.75,68
20260707,0734,3242.00,3242.25,3241.50,3242.25,62
20260707,0735,3242.25,3242.75,3241.75,3242.25,156
20260707,0736,3242.50,3244.50,3242.50,3244.50,101
20260707,0737,3244.25,3245.00,3244.00,3245.00,73
20260707,0738,3244.75,3244.75,3244.50,3244.50,61
20260707,0739,3244.50,3244.75,3244.00,3244.00,54
20260707,0740,3244.00,3244.00,3243.00,3243.75,124
20260707,0741,3243.75,3243.75,3242.75,3243.75,144
20260707,0742,3243.50,3244.00,3243.00,3243.25,83
20260707,0743,3243.00,3243.50,3243.00,3243.25,44
20260707,0744,3243.00,3243.25,3242.75,3243.00,68
20260707,0745,3243.00,3243.25,3242.75,3243.00,64
20260707,0746,3243.00,3243.25,3241.50,3241.50,93
20260707,0747,3241.25,3242.50,3241.25,3242.50,98
20260707,0748,3242.75,3242.75,3241.00,3241.50,204
20260707,0749,3241.00,3241.25,3240.00,3240.25,49
20260707,0750,3240.00,3240.00,3239.50,3239.75,46
20260707,0751,3239.50,3239.50,3238.25,3239.50,191
20260707,0752,3239.25,3239.75,3239.25,3239.75,52
20260707,0753,3239.50,3240.00,3239.25,3239.50,68
20260707,0754,3239.50,3239.50,3238.75,3239.25,74
20260707,0755,3239.50,3240.00,3239.25,3240.00,49
20260707,0756,3240.25,3240.25,3239.50,3240.00,44
20260707,0757,3239.75,3239.75,3239.25,3239.75,38
20260707,0758,3240.00,3240.25,3239.50,3239.75,84
20260707,0759,3239.75,3240.50,3239.25,3240.25,177
20260707,0800,3240.25,3240.25,3238.50,3239.00,125
20260707,0801,3239.00,3239.25,3238.50,3238.75,41
20260707,0802,3238.75,3238.75,3237.25,3237.50,66
20260707,0803,3237.75,3239.25,3237.75,3239.00,68
20260707,0804,3239.00,3239.00,3237.25,3237.25,68
20260707,0805,3237.50,3238.25,3237.50,3238.00,95
20260707,0806,3238.00,3238.50,3237.75,3238.25,101
20260707,0807,3238.25,3238.50,3238.00,3238.50,97
20260707,0808,3238.50,3239.25,3238.50,3238.50,127
20260707,0809,3238.50,3238.75,3238.25,3238.25,49
20260707,0810,3238.00,3238.00,3237.50,3238.00,59
20260707,0811,3238.25,3238.75,3238.25,3238.75,103
20260707,0812,3239.00,3239.50,3239.00,3239.50,38
20260707,0813,3239.50,3240.25,3239.50,3240.00,40
20260707,0814,3240.25,3241.00,3240.25,3240.75,92
20260707,0815,3240.75,3240.75,3239.75,3240.00,107
20260707,0816,3239.75,3240.50,3239.50,3240.50,77
20260707,0817,3240.50,3240.75,3240.25,3240.75,53
20260707,0818,3240.50,3241.00,3240.50,3241.00,45
20260707,0819,3241.00,3241.25,3240.75,3241.00,56
20260707,0820,3241.00,3241.75,3241.00,3241.25,91
20260707,0821,3241.50,3241.50,3240.25,3240.50,81
20260707,0822,3240.50,3242.50,3240.50,3242.00,75
20260707,0823,3242.00,3242.00,3241.25,3241.25,66
20260707,0824,3241.25,3241.75,3241.25,3241.50,42
20260707,0825,3241.50,3242.00,3240.00,3240.50,171
20260707,0826,3240.25,3240.75,3240.25,3240.25,54
20260707,0827,3240.25,3240.50,3239.50,3239.50,66
20260707,0828,3239.75,3240.25,3239.75,3239.75,60
20260707,0829,3239.75,3240.25,3239.75,3240.25,36
20260707,0830,3240.50,3241.75,3239.50,3239.50,297
20260707,0831,3239.25,3240.25,3238.50,3239.00,229
20260707,0832,3239.00,3240.25,3237.25,3237.50,210
20260707,0833,3237.75,3238.75,3237.50,3237.50,182
20260707,0834,3237.50,3239.00,3237.50,3238.50,79
20260707,0835,3238.50,3238.50,3235.25,3236.00,166
20260707,0836,3235.75,3237.25,3235.75,3236.50,105
20260707,0837,3236.50,3237.50,3234.50,3234.50,133
20260707,0838,3234.75,3234.75,3234.00,3234.50,155
20260707,0839,3234.75,3235.25,3234.50,3234.75,107
20260707,0840,3234.75,3235.00,3233.25,3234.50,168
20260707,0841,3234.50,3235.25,3234.50,3235.00,129
20260707,0842,3235.00,3236.25,3234.75,3235.50,100
20260707,0843,3235.50,3236.00,3235.25,3235.50,70
20260707,0844,3235.00,3235.50,3234.25,3235.25,92
20260707,0845,3235.25,3235.25,3234.00,3234.50,97
20260707,0846,3234.50,3234.50,3231.50,3231.50,134
20260707,0847,3232.00,3232.00,3230.75,3230.75,99
20260707,0848,3230.50,3231.75,3230.50,3230.50,96
20260707,0849,3230.75,3230.75,3229.50,3229.75,104
20260707,0850,3229.75,3230.00,3228.50,3228.75,186
20260707,0851,3229.00,3229.25,3228.00,3228.25,138
20260707,0852,3228.50,3228.75,3227.50,3227.75,211
20260707,0853,3227.75,3227.75,3226.25,3226.25,163
20260707,0854,3226.25,3226.25,3225.00,3225.75,146
20260707,0855,3225.50,3225.75,3223.75,3224.50,283
20260707,0856,3224.50,3225.00,3224.00,3224.25,260
20260707,0857,3224.50,3225.50,3224.00,3224.25,296
20260707,0858,3224.25,3224.50,3223.00,3223.25,353
20260707,0859,3223.25,3225.25,3223.00,3224.25,541
20260707,0900,3224.50,3225.75,3224.00,3225.00,491
20260707,0901,3225.00,3225.00,3223.75,3224.50,176
20260707,0902,3224.50,3226.00,3223.75,3226.00,207
20260707,0903,3226.00,3227.00,3224.75,3225.00,213
20260707,0904,3224.50,3224.75,3222.00,3223.00,215
20260707,0905,3223.00,3223.75,3222.25,3222.25,183
20260707,0906,3222.25,3223.00,3222.00,3222.75,154
20260707,0907,3222.50,3222.50,3220.25,3220.50,168
20260707,0908,3220.50,3220.75,3218.50,3219.00,215
20260707,0909,3219.00,3219.75,3218.25,3219.50,135
20260707,0910,3219.25,3219.25,3215.75,3216.25,179
20260707,0911,3216.25,3216.75,3215.00,3215.25,234
20260707,0912,3215.50,3215.50,3214.25,3214.75,189
20260707,0913,3214.50,3216.00,3214.50,3215.00,189
20260707,0914,3214.75,3215.25,3213.50,3214.00,157
20260707,0915,3214.00,3215.50,3213.50,3215.50,202
20260707,0916,3215.50,3215.50,3213.75,3215.25,201
20260707,0917,3215.25,3215.50,3214.25,3214.50,152
20260707,0918,3214.75,3216.50,3214.50,3216.50,405
20260707,0919,3216.25,3217.75,3216.00,3217.50,336
20260707,0920,3217.50,3218.75,3216.75,3217.25,421
20260707,0921,3217.25,3217.50,3216.00,3217.25,153
20260707,0922,3217.25,3217.75,3215.00,3215.25,202
20260707,0923,3215.00,3216.00,3214.25,3215.75,164
20260707,0924,3215.75,3217.25,3215.50,3217.00,334
20260707,0925,3216.75,3217.00,3215.00,3215.75,234
20260707,0926,3215.75,3216.50,3215.25,3216.25,216
20260707,0927,3216.00,3216.75,3215.75,3216.50,288
20260707,0928,3216.50,3217.75,3215.75,3217.75,274
20260707,0929,3217.50,3218.75,3217.50,3218.50,181
20260707,0930,3218.50,3219.00,3217.75,3218.50,207
20260707,0931,3218.75,3220.00,3218.75,3219.25,242
20260707,0932,3219.25,3219.25,3217.25,3217.50,263
20260707,0933,3217.75,3218.50,3216.25,3216.50,127
20260707,0934,3216.25,3216.25,3214.00,3214.25,166
20260707,0935,3214.00,3214.00,3213.00,3214.00,251
20260707,0936,3214.00,3214.75,3213.50,3214.25,127
20260707,0937,3214.00,3214.00,3213.00,3213.00,78
20260707,0938,3213.25,3213.25,3212.25,3212.25,123
20260707,0939,3212.00,3212.25,3210.75,3211.00,119
20260707,0940,3211.25,3211.75,3210.75,3211.50,204
20260707,0941,3211.25,3211.25,3209.50,3209.50,157
20260707,0942,3209.25,3210.50,3208.50,3210.50,349
20260707,0943,3210.50,3210.50,3209.00,3209.50,145
20260707,0944,3209.75,3210.25,3209.00,3209.75,138
20260707,0945,3209.50,3209.75,3208.75,3209.25,133
20260707,0946,3209.00,3210.25,3208.50,3208.75,130
20260707,0947,3208.75,3210.25,3208.50,3209.75,91
20260707,0948,3209.25,3210.25,3208.75,3208.75,89
20260707,0949,3209.00,3210.25,3209.00,3210.25,49
20260707,0950,3210.00,3210.75,3209.25,3210.75,84
20260707,0951,3210.50,3211.00,3209.25,3209.50,84
20260707,0952,3209.50,3210.50,3209.00,3210.25,93
20260707,0953,3210.50,3211.00,3209.75,3210.25,97
20260707,0954,3210.25,3210.25,3209.50,3210.25,129
20260707,0955,3210.25,3211.75,3210.25,3211.25,161
20260707,0956,3211.25,3211.75,3210.50,3210.50,216
20260707,0957,3210.50,3210.75,3210.25,3210.75,48
20260707,0958,3211.00,3211.25,3210.75,3211.00,68
20260707,0959,3211.00,3211.50,3210.75,3210.75,163
20260707,1000,3210.75,3211.50,3210.25,3211.00,131
20260707,1001,3211.25,3211.25,3209.25,3210.00,195
20260707,1002,3210.00,3210.00,3209.25,3209.50,212
20260707,1003,3209.75,3209.75,3208.75,3209.50,242
20260707,1004,3209.50,3210.00,3207.75,3208.25,193
20260707,1005,3208.00,3208.75,3207.75,3208.25,183
20260707,1006,3208.00,3208.75,3208.00,3208.50,140
20260707,1007,3208.50,3210.00,3208.25,3210.00,226
20260707,1008,3210.00,3210.75,3209.50,3209.50,139
20260707,1009,3209.25,3210.50,3209.25,3210.25,125
20260707,1010,3210.25,3210.50,3209.50,3210.00,194
20260707,1011,3210.25,3211.50,3210.00,3211.25,233
20260707,1012,3211.50,3211.50,3209.75,3210.00,118
20260707,1013,3210.00,3210.25,3209.00,3209.50,149
20260707,1014,3209.25,3209.25,3207.75,3207.75,146
20260707,1015,3207.50,3207.75,3206.75,3207.50,228
20260707,1016,3207.50,3207.50,3205.75,3206.00,336
20260707,1017,3206.25,3206.75,3205.75,3206.25,318
20260707,1018,3206.50,3207.50,3206.00,3207.25,205
20260707,1019,3207.50,3208.00,3207.00,3208.00,160
20260707,1020,3208.00,3208.00,3207.25,3207.75,221
20260707,1021,3207.75,3208.50,3207.50,3208.25,192
20260707,1022,3208.25,3208.50,3207.50,3207.75,175
20260707,1023,3207.75,3209.00,3207.50,3208.75,366
20260707,1024,3209.00,3211.25,3202.25,3208.75,1703
20260708,0200,3194.75,3196.00,3187.50,3189.50,1286
20260708,0201,3189.25,3189.50,3185.25,3185.25,731
20260708,0202,3185.25,3185.75,3182.00,3182.50,686
20260708,0203,3182.25,3184.25,3181.25,3181.75,618
20260708,0204,3182.00,3183.25,3181.25,3183.25,450
20260708,0205,3183.00,3184.25,3179.75,3180.50,477
20260708,0206,3180.75,3182.25,3180.00,3180.00,426
20260708,0207,3180.00,3180.00,3177.75,3178.50,358
20260708,0208,3178.25,3179.25,3177.00,3177.75,299
20260708,0209,3177.50,3179.25,3177.50,3178.00,225
20260708,0210,3178.00,3178.25,3175.25,3175.75,489
20260708,0211,3175.75,3177.50,3175.50,3177.00,255
20260708,0212,3176.75,3177.00,3175.00,3175.25,241
20260708,0213,3175.00,3177.00,3174.25,3177.00,281
20260708,0214,3176.75,3178.25,3176.00,3176.25,170
20260708,0215,3176.25,3178.00,3175.00,3178.00,248
20260708,0216,3178.00,3179.75,3177.25,3177.50,324
20260708,0217,3177.25,3178.75,3176.75,3177.00,242
20260708,0218,3176.75,3177.00,3175.00,3175.25,227
20260708,0219,3175.25,3175.25,3173.25,3173.50,207
20260708,0220,3173.50,3175.25,3172.50,3175.00,249
20260708,0221,3174.75,3175.75,3174.25,3175.25,154
20260708,0222,3175.25,3176.00,3174.50,3175.00,168
20260708,0223,3174.75,3175.75,3174.50,3175.75,134
20260708,0224,3175.25,3177.00,3175.25,3176.75,186
20260708,0225,3176.75,3178.50,3175.25,3176.00,231
20260708,0226,3176.00,3178.50,3175.75,3177.50,122
20260708,0227,3177.25,3178.75,3175.75,3175.75,308
20260708,0228,3175.50,3177.50,3175.50,3177.25,97
20260708,0229,3177.00,3179.75,3177.00,3179.50,158
20260708,0230,3179.50,3180.75,3178.75,3180.75,282
20260708,0231,3180.75,3181.75,3180.25,3181.00,107
20260708,0232,3181.50,3182.50,3181.00,3181.50,130
20260708,0233,3181.25,3182.00,3179.75,3179.75,123
20260708,0234,3180.25,3182.00,3180.00,3181.25,170
20260708,0235,3181.25,3181.25,3179.50,3180.25,164
20260708,0236,3180.00,3180.25,3179.00,3179.25,85
20260708,0237,3179.00,3180.00,3179.00,3179.75,69
20260708,0238,3179.75,3180.25,3179.00,3180.00,206
20260708,0239,3179.75,3180.00,3178.00,3178.25,157
20260708,0240,3178.00,3180.25,3177.75,3180.25,116
20260708,0241,3180.25,3180.25,3178.25,3179.75,172
20260708,0242,3179.25,3181.25,3179.25,3180.00,202
20260708,0243,3179.75,3181.25,3179.75,3181.25,245
20260708,0244,3181.25,3182.75,3180.75,3181.75,273
20260708,0245,3182.00,3183.75,3181.75,3183.75,79
20260708,0246,3184.00,3185.00,3183.75,3184.50,239
20260708,0247,3184.25,3184.75,3183.75,3184.25,112
20260708,0248,3184.00,3184.75,3182.75,3182.75,132
20260708,0249,3182.50,3183.25,3182.00,3183.00,122
20260708,0250,3183.00,3183.50,3182.00,3182.25,48
20260708,0251,3182.25,3182.75,3181.75,3182.50,86
20260708,0252,3182.25,3182.25,3179.50,3179.50,79
20260708,0253,3179.50,3180.00,3178.50,3180.00,89
20260708,0254,3180.25,3181.25,3180.00,3181.00,69
20260708,0255,3180.50,3181.25,3179.75,3181.25,33
20260708,0256,3181.00,3181.50,3180.75,3180.75,36
20260708,0257,3180.75,3180.75,3178.50,3178.50,141
20260708,0258,3178.50,3179.75,3178.50,3179.75,106
20260708,0259,3179.25,3179.75,3178.75,3179.50,77
20260708,0300,3179.50,3180.50,3179.25,3179.50,100
20260708,0301,3179.00,3180.00,3178.50,3180.00,79
20260708,0302,3179.75,3180.00,3178.75,3179.25,60
20260708,0303,3179.00,3180.50,3179.00,3179.75,75
20260708,0304,3179.50,3179.50,3177.25,3177.50,102
20260708,0305,3177.50,3177.75,3176.75,3176.75,78
20260708,0306,3176.50,3176.75,3175.25,3175.75,119
20260708,0307,3175.50,3176.50,3175.00,3175.75,116
20260708,0308,3175.25,3177.00,3175.00,3177.00,46
20260708,0309,3177.00,3178.75,3176.75,3178.50,46
20260708,0310,3178.25,3179.25,3178.00,3179.00,104
20260708,0311,3179.50,3179.75,3177.50,3179.00,68
20260708,0312,3179.25,3179.50,3176.75,3177.00,94
20260708,0313,3176.75,3177.25,3175.25,3176.25,188
20260708,0314,3176.00,3177.00,3175.75,3176.75,125
20260708,0315,3176.50,3178.00,3176.25,3176.75,117
20260708,0316,3176.50,3176.75,3165.25,3165.75,809
20260708,0317,3166.00,3167.00,3160.75,3160.75,488
20260708,0318,3161.00,3163.75,3158.50,3161.25,681
20260708,0319,3161.00,3164.50,3159.25,3163.00,230
20260708,0320,3163.25,3165.50,3162.00,3163.25,220
20260708,0321,3163.25,3163.25,3160.25,3162.00,197
20260708,0322,3161.75,3163.00,3160.75,3162.00,242
20260708,0323,3162.00,3162.25,3159.75,3159.75,245
20260708,0324,3159.50,3159.75,3157.00,3157.75,217
20260708,0325,3157.75,3158.00,3156.25,3157.00,156
20260708,0326,3157.25,3157.50,3155.75,3156.50,199
20260708,0327,3156.25,3157.50,3154.50,3155.00,389
20260708,0328,3155.00,3156.50,3153.25,3154.50,313
20260708,0329,3154.50,3155.75,3153.75,3154.50,159
20260708,0330,3154.00,3155.50,3152.50,3153.25,330
20260708,0331,3153.25,3155.75,3152.75,3155.75,309
20260708,0332,3155.25,3155.50,3153.25,3154.50,254
20260708,0333,3154.50,3156.75,3154.25,3155.00,220
20260708,0334,3154.25,3154.50,3152.75,3154.25,201
20260708,0335,3154.50,3155.25,3151.00,3151.50,262
20260708,0336,3151.25,3152.00,3149.50,3151.50,211
20260708,0337,3151.25,3153.25,3150.50,3153.25,142
20260708,0338,3153.00,3153.50,3150.75,3152.00,182
20260708,0339,3152.00,3152.75,3150.25,3150.50,155
20260708,0340,3150.25,3152.75,3150.00,3152.50,162
20260708,0341,3152.75,3153.00,3149.75,3150.00,279
20260708,0342,3150.25,3150.50,3148.75,3149.25,241
20260708,0343,3149.25,3150.50,3148.75,3148.75,174
20260708,0344,3148.75,3150.00,3148.50,3150.00,127
20260708,0345,3150.00,3151.00,3149.00,3150.00,248
20260708,0346,3150.00,3151.75,3148.00,3149.00,171
20260708,0347,3149.00,3151.00,3148.75,3149.75,104
20260708,0348,3149.50,3149.75,3147.00,3147.00,162
20260708,0349,3146.75,3146.75,3145.75,3145.75,225
20260708,0350,3146.00,3146.25,3144.75,3146.00,258
20260708,0351,3145.75,3146.00,3144.50,3144.50,210
20260708,0352,3144.50,3146.75,3143.50,3146.00,387
20260708,0353,3146.00,3149.25,3145.75,3147.50,193
20260708,0354,3147.50,3148.00,3143.50,3144.00,308
20260708,0355,3144.00,3148.75,3144.00,3148.00,221
20260708,0356,3148.00,3148.25,3144.75,3145.50,389
20260708,0357,3145.75,3147.00,3144.75,3145.25,276
20260708,0358,3145.25,3145.75,3144.00,3145.25,263
20260708,0359,3145.25,3145.75,3144.25,3145.75,165
20260708,0400,3146.00,3146.25,3143.50,3144.75,228
20260708,0401,3144.50,3145.75,3144.00,3145.50,190
20260708,0402,3145.25,3145.75,3143.25,3143.50,203
20260708,0403,3143.50,3145.50,3143.25,3145.50,144
20260708,0404,3145.25,3146.00,3144.75,3146.00,161
20260708,0405,3146.00,3146.00,3144.25,3145.00,153
20260708,0406,3145.00,3146.25,3144.00,3145.00,175
20260708,0407,3145.00,3145.75,3144.50,3145.25,194
20260708,0408,3145.25,3146.50,3144.25,3144.75,237
20260708,0409,3144.75,3145.00,3143.75,3144.50,182
20260708,0410,3144.25,3147.25,3143.50,3146.75,184
20260708,0411,3146.50,3147.25,3144.75,3144.75,100
20260708,0412,3144.75,3144.75,3142.25,3142.25,183
20260708,0413,3142.00,3142.75,3141.75,3142.00,219
20260708,0414,3142.00,3142.75,3141.50,3141.50,137
20260708,0415,3141.50,3142.50,3141.50,3141.75,121
20260708,0416,3141.50,3144.00,3141.50,3142.75,162
20260708,0417,3142.75,3144.00,3142.25,3144.00,124
20260708,0418,3143.75,3143.75,3141.00,3142.00,121
20260708,0419,3142.00,3143.25,3142.00,3143.25,125
20260708,0420,3143.00,3146.50,3142.75,3145.50,189
20260708,0421,3145.50,3145.50,3142.25,3143.25,345
20260708,0422,3143.25,3145.00,3142.25,3143.75,130
20260708,0423,3143.50,3144.50,3142.75,3144.25,249
20260708,0424,3144.00,3145.00,3143.00,3143.00,219
20260708,0425,3142.75,3143.75,3142.25,3143.00,148
20260708,0426,3143.00,3145.00,3143.00,3144.50,102
20260708,0427,3144.50,3145.75,3144.50,3145.00,127
20260708,0428,3144.75,3145.75,3144.75,3145.25,118
20260708,0429,3145.25,3146.00,3145.00,3145.75,150
20260708,0430,3145.75,3147.00,3145.50,3145.75,150
20260708,0431,3145.50,3146.25,3144.00,3146.25,152
20260708,0432,3146.25,3147.50,3145.75,3147.25,54
20260708,0433,3147.00,3147.50,3146.75,3147.25,119
20260708,0434,3147.50,3149.00,3147.50,3148.75,267
20260708,0435,3148.75,3151.50,3148.50,3151.00,263
20260708,0436,3150.75,3152.00,3150.00,3150.25,210
20260708,0437,3150.00,3150.25,3146.50,3146.50,97
20260708,0438,3146.00,3146.75,3145.75,3146.25,90
20260708,0439,3146.25,3148.25,3146.00,3148.25,119
20260708,0440,3148.25,3148.50,3147.25,3147.50,51
20260708,0441,3146.75,3147.50,3145.75,3145.75,40
20260708,0442,3145.75,3145.75,3144.00,3144.25,73
20260708,0443,3144.25,3144.50,3143.00,3143.00,192
20260708,0444,3142.75,3144.50,3142.75,3144.50,128
20260708,0445,3144.50,3144.75,3143.00,3143.00,293
20260708,0446,3142.75,3143.75,3142.50,3143.00,162
20260708,0447,3143.00,3143.25,3141.75,3143.00,214
20260708,0448,3142.75,3144.25,3142.25,3144.00,192
20260708,0449,3143.75,3144.00,3143.00,3143.00,140
20260708,0450,3143.25,3144.00,3142.50,3143.75,151
20260708,0451,3143.50,3143.75,3142.25,3142.50,125
20260708,0452,3142.75,3143.75,3142.50,3143.25,170
20260708,0453,3143.25,3144.25,3142.75,3144.25,120
20260708,0454,3144.25,3145.50,3143.00,3143.25,94
20260708,0455,3143.00,3143.50,3142.00,3142.00,83
20260708,0456,3142.00,3142.50,3141.00,3142.50,134
20260708,0457,3142.75,3142.75,3141.25,3141.50,88
20260708,0458,3141.50,3143.00,3141.50,3142.50,77
20260708,0459,3142.50,3142.75,3141.50,3142.25,88
20260708,0500,3142.50,3143.25,3142.50,3142.75,129
20260708,0501,3142.75,3143.50,3142.50,3143.50,88
20260708,0502,3143.50,3143.75,3141.50,3142.50,145
20260708,0503,3142.50,3142.50,3141.50,3141.75,95
20260708,0504,3141.75,3143.00,3141.25,3142.75,98
20260708,0505,3143.00,3144.00,3142.25,3142.75,152
20260708,0506,3142.50,3142.50,3141.25,3141.25,212
20260708,0507,3141.25,3142.00,3141.00,3142.00,99
20260708,0508,3141.75,3143.25,3141.75,3142.00,149
20260708,0509,3142.00,3144.25,3142.00,3144.25,92
20260708,0510,3144.00,3144.00,3141.50,3142.25,109
20260708,0511,3142.00,3142.25,3141.25,3142.00,72
20260708,0512,3142.00,3143.75,3141.25,3143.75,65
20260708,0513,3143.50,3143.50,3140.15,3140.15,113
20260708,0514,3140.00,3142.00,3140.00,3142.00,141
20260708,0515,3142.00,3142.75,3140.75,3141.00,133
20260708,0516,3140.75,3141.50,3140.25,3141.25,173
20260708,0517,3141.50,3143.00,3141.00,3142.25,129
20260708,0518,3142.25,3143.25,3141.75,3143.00,88
20260708,0519,3142.75,3143.75,3142.75,3143.50,93
20260708,0520,3143.75,3144.75,3143.50,3144.00,171
20260708,0521,3144.00,3144.50,3142.75,3143.00,102
20260708,0522,3143.00,3143.25,3141.75,3142.00,70
20260708,0523,3141.75,3142.00,3139.75,3139.75,150
20260708,0524,3139.75,3141.00,3139.75,3140.50,120
20260708,0525,3140.25,3141.75,3140.25,3141.50,106
20260708,0526,3141.50,3142.00,3140.50,3140.50,152
20260708,0527,3140.25,3140.50,3140.00,3140.00,172
20260708,0528,3140.25,3141.25,3140.00,3141.00,86
20260708,0529,3141.00,3141.75,3140.50,3141.50,94
20260708,0530,3141.25,3142.25,3140.25,3142.00,119
20260708,0531,3141.75,3145.50,3141.25,3145.00,212
20260708,0532,3145.00,3145.00,3143.75,3144.25,56
20260708,0533,3144.00,3146.00,3144.00,3144.50,67
20260708,0534,3144.50,3145.25,3143.75,3145.25,115
20260708,0535,3145.00,3146.75,3145.00,3146.25,113
20260708,0536,3146.25,3146.25,3145.00,3145.00,107
20260708,0537,3145.25,3146.50,3145.00,3145.00,119
20260708,0538,3145.00,3145.75,3144.25,3144.50,225
20260708,0539,3144.75,3145.75,3143.25,3145.25,139
20260708,0540,3144.75,3145.00,3143.50,3144.00,157
20260708,0541,3144.25,3144.75,3143.25,3144.75,65
20260708,0542,3144.50,3145.00,3143.00,3143.50,148
20260708,0543,3143.75,3144.25,3142.50,3142.75,102
20260708,0544,3142.75,3144.50,3142.50,3144.50,64
20260708,0545,3144.50,3145.50,3144.50,3145.50,71
20260708,0546,3145.50,3146.25,3145.25,3145.50,67
20260708,0547,3145.50,3145.50,3144.25,3144.50,40
20260708,0548,3144.25,3144.50,3144.00,3144.50,55
20260708,0549,3144.50,3144.50,3142.75,3143.75,54
20260708,0550,3143.50,3144.75,3142.50,3142.50,158
20260708,0551,3142.75,3143.50,3142.00,3142.50,68
20260708,0552,3142.50,3144.50,3142.50,3144.50,70
20260708,0553,3144.25,3146.00,3144.00,3146.00,84
20260708,0554,3146.00,3146.75,3145.50,3146.50,49
20260708,0555,3146.50,3147.50,3146.50,3147.25,68
20260708,0556,3147.25,3147.50,3147.00,3147.00,26
20260708,0557,3147.25,3147.25,3145.50,3145.50,44
20260708,0558,3145.75,3147.00,3145.75,3146.75,49
20260708,0559,3146.50,3147.00,3145.75,3146.00,90
20260708,0600,3145.75,3146.00,3144.50,3144.50,216
20260708,0601,3144.75,3148.00,3144.75,3147.75,151
20260708,0602,3147.75,3148.00,3147.00,3147.00,162
20260708,0603,3147.00,3148.25,3146.75,3148.00,103
20260708,0604,3147.75,3147.75,3146.50,3147.75,176
20260708,0605,3147.75,3149.50,3147.50,3149.25,67
20260708,0606,3149.25,3149.50,3149.00,3149.50,82
20260708,0607,3149.25,3149.25,3148.25,3148.75,84
20260708,0608,3149.00,3149.50,3148.50,3148.50,134
20260708,0609,3148.50,3148.50,3147.00,3148.00,89
20260708,0610,3148.25,3149.25,3148.00,3148.75,88
20260708,0611,3149.00,3149.00,3148.50,3148.50,45
20260708,0612,3148.50,3148.75,3148.50,3148.75,40
20260708,0613,3148.50,3148.50,3147.25,3147.25,94
20260708,0614,3147.50,3148.00,3147.00,3147.75,102
20260708,0615,3147.50,3147.75,3147.00,3147.25,96
20260708,0616,3147.00,3147.00,3145.75,3145.75,68
20260708,0617,3146.00,3147.00,3146.00,3146.50,48
20260708,0618,3146.75,3147.25,3146.75,3147.25,47
20260708,0619,3147.25,3148.25,3147.00,3147.25,79
20260708,0620,3147.00,3147.25,3146.00,3147.25,71
20260708,0621,3147.00,3147.00,3146.75,3147.00,21
20260708,0622,3147.00,3147.75,3147.00,3147.50,24
20260708,0623,3147.25,3147.25,3145.50,3145.75,63
20260708,0624,3145.75,3145.75,3145.00,3145.25,78
20260708,0625,3145.50,3145.50,3144.75,3145.00,114
20260708,0626,3144.50,3145.50,3144.50,3144.50,93
20260708,0627,3144.75,3145.50,3144.75,3144.75,37
20260708,0628,3145.00,3145.75,3144.75,3145.50,44
20260708,0629,3145.50,3146.50,3145.50,3146.50,33
20260708,0630,3146.25,3147.50,3146.00,3147.50,45
20260708,0631,3147.25,3147.50,3146.25,3146.25,31
20260708,0632,3146.25,3147.25,3146.00,3147.00,51
20260708,0633,3147.00,3148.75,3146.75,3148.50,99
20260708,0634,3148.50,3149.50,3148.25,3149.50,48
20260708,0635,3149.50,3150.75,3149.25,3150.50,81
20260708,0636,3150.50,3150.50,3148.00,3148.50,92
20260708,0637,3148.75,3149.75,3148.50,3149.00,34
20260708,0638,3149.00,3149.00,3147.75,3147.75,73
20260708,0639,3148.00,3148.75,3147.75,3148.25,62
20260708,0640,3148.25,3148.75,3148.00,3148.50,74
20260708,0641,3148.50,3148.50,3147.50,3148.00,77
20260708,0642,3148.00,3148.50,3147.75,3148.50,59
20260708,0643,3148.50,3163.00,3148.50,3161.50,1000
20260708,0644,3161.25,3161.50,3156.00,3156.00,346
20260708,0645,3156.00,3158.00,3155.75,3156.75,244
20260708,0646,3156.75,3157.50,3156.50,3156.75,97
20260708,0647,3157.00,3158.75,3156.50,3156.50,184
20260708,0648,3156.75,3157.75,3156.75,3157.75,133
20260708,0649,3157.50,3157.75,3155.25,3155.75,132
20260708,0650,3155.75,3156.00,3153.75,3154.00,148
20260708,0651,3154.25,3155.00,3153.25,3155.00,214
20260708,0652,3155.25,3155.75,3155.00,3155.00,59
20260708,0653,3154.75,3155.25,3154.50,3155.00,53
20260708,0654,3155.25,3155.75,3155.00,3155.25,86
20260708,0655,3155.25,3156.75,3155.00,3156.00,89
20260708,0656,3156.00,3156.75,3154.75,3155.75,211
20260708,0657,3156.00,3156.00,3154.50,3154.75,114
20260708,0658,3155.25,3155.75,3155.00,3155.50,47
20260708,0659,3155.50,3155.50,3154.50,3154.75,86
20260708,0700,3154.75,3154.75,3152.00,3152.50,302
20260708,0701,3152.50,3153.50,3152.00,3152.50,227
20260708,0702,3152.50,3153.25,3152.25,3153.00,54
20260708,0703,3153.25,3155.00,3153.00,3154.75,142
20260708,0704,3154.50,3155.00,3154.00,3154.75,55
20260708,0705,3155.00,3157.00,3154.75,3156.50,115
20260708,0706,3156.50,3156.50,3155.50,3156.00,112
20260708,0707,3155.75,3159.00,3155.75,3158.75,189
20260708,0708,3158.50,3159.00,3157.00,3157.00,89
20260708,0709,3157.50,3159.00,3157.50,3159.00,75
20260708,0710,3159.00,3160.00,3158.75,3159.75,48
20260708,0711,3159.75,3161.25,3159.75,3161.00,79
20260708,0712,3160.75,3161.75,3160.50,3161.25,70
20260708,0713,3161.25,3161.25,3160.50,3160.75,98
20260708,0714,3160.75,3161.25,3160.25,3160.75,98
20260708,0715,3161.00,3161.25,3159.50,3161.25,109
20260708,0716,3161.25,3161.75,3161.00,3161.75,100
20260708,0717,3161.50,3162.50,3161.50,3162.50,72
20260708,0718,3162.50,3162.75,3162.25,3162.25,98
20260708,0719,3162.50,3162.50,3161.50,3161.75,123
20260708,0720,3161.75,3162.00,3161.25,3161.75,76
20260708,0721,3161.75,3162.25,3160.75,3161.50,112
20260708,0722,3161.50,3162.00,3160.75,3161.00,63
20260708,0723,3160.75,3161.00,3159.75,3159.75,66
20260708,0724,3159.75,3160.00,3158.25,3158.25,104
20260708,0725,3158.25,3158.25,3157.50,3157.50,99
20260708,0726,3157.50,3158.25,3157.25,3158.25,41
20260708,0727,3158.25,3159.25,3158.00,3159.25,93
20260708,0728,3159.50,3160.50,3159.50,3159.75,53
20260708,0729,3160.00,3162.50,3159.75,3162.00,108
20260708,0730,3161.75,3163.50,3160.75,3161.00,118
20260708,0731,3161.00,3163.25,3161.00,3163.00,71
20260708,0732,3163.00,3163.00,3161.50,3161.75,115
20260708,0733,3161.75,3162.75,3161.25,3161.25,60
20260708,0734,3161.50,3161.75,3161.00,3161.75,83
20260708,0735,3162.00,3163.50,3162.00,3163.25,71
20260708,0736,3163.00,3164.25,3162.50,3163.50,133
20260708,0737,3163.25,3163.50,3162.25,3163.25,175
20260708,0738,3163.50,3163.50,3162.25,3162.50,163
20260708,0739,3162.75,3163.75,3162.75,3163.00,150
20260708,0740,3163.00,3163.25,3161.25,3161.75,66
20260708,0741,3161.50,3161.75,3161.00,3161.00,34
20260708,0742,3161.25,3163.00,3161.25,3162.75,72
20260708,0743,3163.00,3163.50,3163.00,3163.25,44
20260708,0744,3163.25,3163.50,3162.75,3163.25,58
20260708,0745,3163.50,3164.00,3163.00,3163.50,58
20260708,0746,3163.50,3164.00,3162.50,3162.50,64
20260708,0747,3162.75,3163.00,3162.00,3162.75,80
20260708,0748,3162.50,3163.25,3162.00,3162.75,100
20260708,0749,3163.00,3163.00,3162.50,3162.75,74
20260708,0750,3162.75,3162.75,3162.00,3162.25,75
20260708,0751,3162.25,3163.00,3161.75,3163.00,79
20260708,0752,3163.25,3163.50,3163.00,3163.50,84
20260708,0753,3163.50,3164.00,3163.25,3163.25,93
20260708,0754,3163.50,3164.50,3163.25,3164.25,92
20260708,0755,3164.25,3164.75,3164.00,3164.75,110
20260708,0756,3164.75,3166.00,3160.75,3161.25,502
20260708,0757,3161.50,3161.50,3160.00,3161.50,167
20260708,0758,3161.75,3162.00,3161.00,3161.50,69
20260708,0759,3161.50,3161.75,3160.25,3160.25,84
20260708,0800,3160.00,3160.50,3159.00,3159.25,142
20260708,0801,3159.25,3162.00,3159.25,3161.75,117
20260708,0802,3161.75,3162.25,3161.25,3162.25,121
20260708,0803,3162.25,3162.25,3161.00,3162.00,101
20260708,0804,3162.50,3163.25,3162.00,3163.25,103
20260708,0805,3163.00,3163.00,3161.00,3161.75,179
20260708,0806,3162.00,3162.00,3160.25,3161.50,102
20260708,0807,3161.75,3162.50,3161.75,3162.00,117
20260708,0808,3162.00,3164.00,3162.00,3163.00,124
20260708,0809,3163.25,3164.00,3162.25,3163.75,110
20260708,0810,3163.75,3164.25,3162.25,3163.50,169
20260708,0811,3163.75,3164.25,3163.75,3164.25,67
20260708,0812,3164.00,3166.50,3163.50,3166.50,241
20260708,0813,3166.50,3167.25,3166.25,3166.50,86
20260708,0814,3166.75,3167.25,3166.50,3166.50,104
20260708,0815,3166.50,3166.50,3165.00,3165.50,96
20260708,0816,3165.50,3165.50,3163.75,3164.00,106
20260708,0817,3164.00,3165.00,3164.00,3165.00,105
20260708,0818,3164.75,3165.00,3164.00,3164.00,106
20260708,0819,3164.25,3164.75,3164.00,3164.50,120
20260708,0820,3164.50,3164.50,3163.25,3163.50,85
20260708,0821,3163.75,3164.00,3161.75,3161.75,145
20260708,0822,3162.25,3163.50,3162.25,3163.50,71
20260708,0823,3163.50,3163.50,3162.25,3162.75,59
20260708,0824,3163.00,3163.75,3163.00,3163.50,62
20260708,0825,3163.25,3163.25,3161.75,3162.50,126
20260708,0826,3162.50,3162.50,3160.25,3160.25,195
20260708,0827,3160.50,3160.75,3160.25,3160.75,73
20260708,0828,3160.75,3161.25,3159.50,3160.25,131
20260708,0829,3160.25,3161.50,3158.50,3159.00,153
20260708,0830,3159.00,3161.00,3158.50,3159.50,255
20260708,0831,3159.50,3162.25,3159.00,3162.00,130
20260708,0832,3161.75,3163.75,3161.50,3163.00,130
20260708,0833,3162.75,3162.75,3161.50,3162.00,71
20260708,0834,3162.25,3164.75,3162.25,3164.50,281
20260708,0835,3164.25,3164.50,3161.65,3162.50,358
20260708,0836,3162.50,3164.50,3162.50,3163.00,283
20260708,0837,3163.00,3164.75,3162.50,3163.75,231
20260708,0838,3163.75,3163.75,3162.25,3162.25,242
20260708,0839,3162.50,3164.75,3162.00,3164.25,170
20260708,0840,3164.50,3168.25,3164.50,3168.00,300
20260708,0841,3167.75,3169.00,3167.00,3167.75,255
20260708,0842,3167.75,3168.00,3164.50,3164.50,208
20260708,0843,3164.50,3165.50,3164.50,3165.25,225
20260708,0844,3165.25,3165.75,3164.50,3164.75,186
20260708,0845,3165.00,3168.25,3165.00,3168.25,212
20260708,0846,3168.00,3168.50,3166.75,3168.50,256
20260708,0847,3168.50,3169.00,3165.75,3166.00,140
20260708,0848,3166.25,3167.00,3166.25,3166.25,156
20260708,0849,3166.25,3167.00,3163.50,3164.50,242
20260708,0850,3164.25,3165.00,3163.00,3165.00,174
20260708,0851,3164.75,3167.00,3164.25,3164.50,187
20260708,0852,3164.00,3165.50,3164.00,3165.00,129
20260708,0853,3165.00,3165.50,3164.25,3164.50,143
20260708,0854,3164.25,3165.75,3164.25,3164.25,181
20260708,0855,3164.00,3164.25,3162.50,3163.25,200
20260708,0856,3163.50,3164.25,3163.00,3164.25,288
20260708,0857,3164.25,3165.75,3163.75,3165.75,233
20260708,0858,3165.75,3166.50,3165.00,3166.25,182
20260708,0859,3166.00,3167.00,3165.25,3166.25,302
20260708,0900,3166.50,3167.00,3164.50,3167.00,363
20260708,0901,3167.00,3167.25,3165.25,3166.50,278
20260708,0902,3166.25,3166.25,3164.00,3164.25,193
20260708,0903,3164.50,3165.50,3164.50,3165.25,117
20260708,0904,3165.50,3166.50,3165.25,3166.00,173
20260708,0905,3166.00,3166.75,3165.25,3166.50,181
20260708,0906,3166.75,3166.75,3165.50,3165.50,115
20260708,0907,3165.25,3166.00,3164.50,3166.00,196
20260708,0908,3165.75,3167.00,3165.50,3165.75,235
20260708,0909,3165.50,3166.00,3163.25,3164.50,468
20260708,0910,3164.75,3165.25,3162.75,3163.50,172
20260708,0911,3163.50,3164.50,3163.50,3164.00,118
20260708,0912,3163.75,3163.75,3161.75,3162.75,169
20260708,0913,3162.75,3163.75,3161.25,3161.50,199
20260708,0914,3162.00,3162.75,3161.75,3162.00,156
20260708,0915,3161.75,3162.00,3160.00,3160.50,140
20260708,0916,3160.25,3161.00,3159.25,3159.50,128
20260708,0917,3159.50,3162.50,3159.50,3162.50,157
20260708,0918,3162.25,3162.50,3160.50,3160.50,132
20260708,0919,3160.50,3160.75,3159.25,3160.50,115
20260708,0920,3160.50,3162.50,3160.50,3162.00,127
20260708,0921,3162.25,3164.50,3162.25,3164.25,179
20260708,0922,3164.00,3164.50,3163.25,3164.25,134
20260708,0923,3164.00,3164.75,3163.00,3163.50,90
20260708,0924,3163.00,3163.00,3161.75,3162.50,150
20260708,0925,3162.75,3163.25,3162.50,3163.00,110
20260708,0926,3162.75,3162.75,3158.50,3158.50,116
20260708,0927,3158.25,3158.50,3156.25,3158.25,182
20260708,0928,3158.25,3159.75,3158.25,3159.25,208
20260708,0929,3159.25,3160.25,3158.75,3159.25,77
20260708,0930,3159.25,3159.75,3157.25,3157.25,202
20260708,0931,3157.00,3158.25,3156.75,3158.00,171
20260708,0932,3157.75,3158.00,3157.25,3157.75,108
20260708,0933,3157.50,3157.50,3155.75,3157.00,107
20260708,0934,3157.00,3158.75,3156.75,3157.50,183
20260708,0935,3157.50,3158.00,3155.50,3155.50,116
20260708,0936,3155.25,3156.00,3154.75,3155.50,136
20260708,0937,3155.50,3156.50,3155.00,3155.50,118
20260708,0938,3155.50,3156.25,3155.25,3155.50,108
20260708,0939,3155.50,3155.75,3154.75,3154.75,113
20260708,0940,3154.75,3156.00,3154.75,3156.00,132
20260708,0941,3156.00,3156.00,3155.00,3155.50,100
20260708,0942,3155.50,3155.50,3154.25,3154.75,153
20260708,0943,3154.75,3155.25,3154.50,3155.00,105
20260708,0944,3155.00,3155.50,3154.25,3155.00,117
20260708,0945,3155.00,3155.00,3152.50,3152.50,197
20260708,0946,3152.75,3153.50,3152.75,3152.75,154
20260708,0947,3152.50,3152.50,3151.75,3152.25,182
20260708,0948,3152.25,3152.75,3152.00,3152.00,139
20260708,0949,3152.25,3152.50,3151.75,3151.75,107
20260708,0950,3151.75,3153.25,3151.25,3152.75,151
20260708,0951,3152.75,3153.50,3152.50,3152.75,85
20260708,0952,3152.50,3153.75,3151.75,3153.75,117
20260708,0953,3153.75,3154.75,3152.50,3153.50,151
20260708,0954,3153.25,3153.75,3152.75,3153.25,125
20260708,0955,3153.00,3153.75,3152.50,3153.50,161
20260708,0956,3153.50,3154.25,3153.25,3153.50,105
20260708,0957,3153.25,3153.50,3152.00,3152.50,130
20260708,0958,3152.50,3154.00,3152.25,3153.25,173
20260708,0959,3153.00,3154.00,3152.75,3154.00,131
20260708,1000,3154.00,3154.50,3151.00,3151.75,221
20260708,1001,3151.75,3152.00,3151.00,3151.50,155
20260708,1002,3151.25,3151.50,3150.00,3150.75,204
20260708,1003,3150.50,3151.25,3149.50,3150.75,148
20260708,1004,3150.50,3151.50,3149.50,3150.75,152
20260708,1005,3150.50,3152.00,3150.50,3151.75,165
20260708,1006,3151.75,3152.00,3148.75,3148.75,137
20260708,1007,3148.75,3149.50,3148.75,3148.75,147
20260708,1008,3148.75,3149.75,3148.50,3149.00,136
20260708,1009,3148.75,3149.25,3147.50,3147.75,113
20260708,1010,3147.50,3148.00,3147.00,3147.75,201
20260708,1011,3147.50,3147.75,3146.75,3147.00,160
20260708,1012,3146.75,3146.75,3145.00,3145.75,207
20260708,1013,3145.75,3147.25,3145.75,3146.50,257
20260708,1014,3146.75,3147.00,3145.00,3146.25,353
20260708,1015,3146.00,3146.75,3146.00,3146.00,260
20260708,1016,3146.00,3146.25,3144.75,3145.00,219
20260708,1017,3145.00,3145.25,3143.75,3144.75,312
20260708,1018,3144.75,3145.50,3144.50,3145.25,205
20260708,1019,3145.25,3146.75,3145.00,3145.75,205
20260708,1020,3146.00,3146.50,3145.00,3146.00,274
20260708,1021,3146.25,3146.25,3144.75,3145.00,297
20260708,1022,3145.00,3146.00,3144.50,3144.75,302
20260708,1023,3145.00,3145.50,3144.50,3144.75,310
20260708,1024,3145.00,3153.25,3143.50,3151.75,1675