Date,Time,Open,High,Low,Close,Volume
20260522,0243,1379.50,1380.50,1379.50,1379.50,10
20260522,0244,1378.00,1378.00,1377.00,1377.00,7
20260522,0245,1376.50,1377.00,1376.50,1377.00,5
20260522,0246,1377.50,1377.50,1377.50,1377.50,4
20260522,0247,1378.00,1378.00,1377.50,1377.50,3
20260522,0248,1377.50,1377.50,1377.50,1377.50,1
20260522,0250,1376.50,1380.00,1376.50,1380.00,8
20260522,0252,1380.00,1380.50,1380.00,1380.50,5
20260522,0253,1381.00,1381.50,1381.00,1381.00,14
20260522,0254,1380.50,1380.50,1380.50,1380.50,1
20260522,0255,1380.50,1381.50,1380.50,1381.50,4
20260522,0257,1381.00,1381.50,1381.00,1381.50,2
20260522,0300,1382.50,1382.50,1382.00,1382.00,3
20260522,0301,1381.00,1381.00,1381.00,1381.00,2
20260522,0303,1382.00,1382.00,1382.00,1382.00,2
20260522,0305,1382.50,1382.50,1382.50,1382.50,1
20260522,0307,1381.00,1381.00,1380.50,1380.50,3
20260522,0308,1381.00,1381.00,1381.00,1381.00,5
20260522,0309,1380.50,1380.50,1380.00,1380.00,2
20260522,0311,1380.50,1380.50,1380.50,1380.50,1
20260522,0312,1380.50,1380.50,1379.50,1380.00,8
20260522,0314,1379.50,1380.50,1379.50,1380.50,8
20260522,0315,1381.00,1384.00,1381.00,1384.00,3
20260522,0317,1383.00,1383.00,1383.00,1383.00,1
20260522,0318,1383.50,1383.50,1383.50,1383.50,2
20260522,0319,1383.00,1383.00,1383.00,1383.00,4
20260522,0320,1383.50,1383.50,1383.00,1383.00,5
20260522,0321,1380.50,1380.50,1380.50,1380.50,2
20260522,0324,1380.50,1380.50,1380.50,1380.50,1
20260522,0326,1380.00,1380.00,1380.00,1380.00,4
20260522,0327,1379.50,1380.50,1379.50,1379.50,6
20260522,0328,1379.50,1379.50,1379.50,1379.50,3
20260522,0331,1379.50,1379.50,1379.50,1379.50,1
20260522,0332,1379.00,1379.00,1378.50,1378.50,3
20260522,0333,1378.00,1378.50,1378.00,1378.50,2
20260522,0334,1376.00,1376.50,1376.00,1376.50,10
20260522,0335,1375.50,1375.50,1375.00,1375.50,8
20260522,0337,1378.50,1378.50,1378.50,1378.50,1
20260522,0338,1378.50,1379.00,1378.50,1379.00,4
20260522,0339,1379.00,1379.00,1379.00,1379.00,1
20260522,0341,1378.00,1380.00,1378.00,1380.00,7
20260522,0342,1379.00,1379.00,1379.00,1379.00,1
20260522,0349,1376.50,1376.50,1376.00,1376.00,5
20260522,0350,1375.50,1375.50,1374.50,1374.50,12
20260522,0351,1375.00,1376.00,1375.00,1376.00,2
20260522,0352,1374.50,1374.50,1374.00,1374.50,3
20260522,0353,1374.50,1374.50,1370.50,1370.50,19
20260522,0354,1370.00,1370.00,1370.00,1370.00,2
20260522,0355,1370.00,1373.00,1369.50,1373.00,22
20260522,0356,1372.50,1372.50,1372.50,1372.50,1
20260522,0357,1372.00,1372.00,1372.00,1372.00,1
20260522,0358,1371.50,1371.50,1370.50,1370.50,9
20260522,0400,1370.00,1370.00,1367.50,1367.50,7
20260522,0401,1368.00,1368.50,1367.50,1368.50,10
20260522,0402,1368.50,1369.00,1368.50,1369.00,4
20260522,0403,1369.50,1369.50,1369.50,1369.50,1
20260522,0404,1370.00,1370.50,1370.00,1370.00,15
20260522,0406,1369.00,1369.00,1369.00,1369.00,1
20260522,0407,1367.50,1367.50,1367.00,1367.00,4
20260522,0408,1365.50,1366.00,1365.50,1366.00,4
20260522,0409,1367.00,1367.50,1366.50,1367.50,3
20260522,0410,1367.50,1369.00,1367.50,1369.00,4
20260522,0413,1368.00,1368.00,1368.00,1368.00,2
20260522,0415,1365.00,1365.50,1364.50,1364.50,7
20260522,0416,1365.50,1365.50,1365.50,1365.50,1
20260522,0418,1366.00,1366.00,1365.00,1365.00,10
20260522,0420,1366.00,1366.00,1366.00,1366.00,2
20260522,0423,1365.00,1365.00,1365.00,1365.00,1
20260522,0424,1365.50,1365.50,1365.50,1365.50,1
20260522,0425,1364.50,1364.50,1364.50,1364.50,1
20260522,0426,1363.50,1363.50,1362.50,1363.50,5
20260522,0427,1365.00,1365.00,1364.00,1364.00,4
20260522,0428,1364.50,1364.50,1364.50,1364.50,2
20260522,0429,1364.50,1364.50,1364.50,1364.50,1
20260522,0431,1362.50,1362.50,1362.50,1362.50,1
20260522,0433,1362.00,1363.50,1361.50,1363.50,12
20260522,0434,1363.50,1363.50,1363.50,1363.50,1
20260522,0437,1364.50,1364.50,1364.50,1364.50,1
20260522,0438,1365.50,1365.50,1365.00,1365.50,4
20260522,0439,1365.00,1365.00,1365.00,1365.00,2
20260522,0440,1364.00,1364.00,1364.00,1364.00,1
20260522,0442,1363.50,1365.00,1363.00,1365.00,13
20260522,0444,1365.00,1367.00,1365.00,1367.00,17
20260522,0447,1368.50,1369.00,1368.50,1369.00,3
20260522,0449,1370.50,1370.50,1370.50,1370.50,1
20260522,0450,1372.00,1372.50,1371.50,1371.50,4
20260522,0451,1372.00,1372.00,1371.00,1371.00,4
20260522,0455,1371.00,1371.00,1371.00,1371.00,1
20260522,0459,1371.00,1371.50,1371.00,1371.50,3
20260522,0500,1371.00,1371.50,1370.50,1371.50,5
20260522,0501,1371.00,1371.00,1371.00,1371.00,1
20260522,0502,1371.00,1371.00,1371.00,1371.00,1
20260522,0503,1370.50,1370.50,1370.50,1370.50,1
20260522,0505,1369.50,1369.50,1369.50,1369.50,1
20260522,0506,1370.00,1371.00,1370.00,1371.00,5
20260522,0508,1371.00,1372.00,1371.00,1372.00,3
20260522,0509,1372.00,1372.50,1372.00,1372.50,9
20260522,0510,1372.50,1373.00,1372.50,1373.00,2
20260522,0511,1372.50,1372.50,1372.50,1372.50,3
20260522,0512,1373.50,1375.00,1373.50,1375.00,10
20260522,0513,1374.00,1374.00,1373.50,1373.50,3
20260522,0515,1373.00,1373.00,1373.00,1373.00,2
20260522,0517,1375.00,1375.50,1375.00,1375.50,3
20260522,0518,1376.00,1376.50,1376.00,1376.50,3
20260522,0519,1377.00,1377.00,1376.00,1376.00,4
20260522,0520,1376.50,1376.50,1375.50,1375.50,6
20260522,0521,1375.00,1376.00,1375.00,1376.00,4
20260522,0523,1376.00,1377.00,1376.00,1377.00,6
20260522,0524,1377.50,1377.50,1377.50,1377.50,2
20260522,0525,1377.00,1377.00,1377.00,1377.00,1
20260522,0526,1376.50,1376.50,1375.50,1375.50,3
20260522,0527,1375.00,1375.00,1375.00,1375.00,1
20260522,0528,1374.50,1375.00,1373.00,1375.00,15
20260522,0529,1374.50,1374.50,1374.50,1374.50,2
20260522,0530,1375.00,1375.00,1375.00,1375.00,2
20260522,0531,1375.50,1375.50,1374.50,1375.50,13
20260522,0532,1375.00,1375.50,1374.50,1375.50,17
20260522,0533,1375.00,1375.00,1375.00,1375.00,2
20260522,0534,1375.00,1375.00,1374.00,1374.00,5
20260522,0535,1373.50,1373.50,1372.00,1372.50,12
20260522,0537,1372.00,1372.50,1372.00,1372.50,3
20260522,0540,1372.00,1372.00,1372.00,1372.00,1
20260522,0542,1371.00,1371.00,1371.00,1371.00,1
20260522,0543,1371.50,1371.50,1371.50,1371.50,1
20260522,0545,1371.50,1372.00,1371.50,1372.00,2
20260522,0546,1372.50,1372.50,1372.00,1372.00,3
20260522,0549,1370.00,1370.00,1370.00,1370.00,1
20260522,0550,1371.00,1371.00,1371.00,1371.00,1
20260522,0551,1371.00,1371.00,1371.00,1371.00,1
20260522,0553,1371.50,1371.50,1371.50,1371.50,1
20260522,0554,1371.00,1371.00,1371.00,1371.00,1
20260522,0600,1370.00,1370.00,1369.00,1369.00,2
20260522,0601,1369.00,1369.00,1367.00,1368.00,6
20260522,0602,1367.50,1367.50,1367.50,1367.50,2
20260522,0603,1368.00,1368.50,1368.00,1368.50,4
20260522,0604,1369.50,1370.50,1369.50,1370.50,3
20260522,0606,1372.50,1372.50,1371.50,1372.50,4
20260522,0607,1372.50,1372.50,1371.50,1371.50,2
20260522,0608,1371.00,1371.00,1371.00,1371.00,1
20260522,0610,1368.50,1368.50,1368.50,1368.50,1
20260522,0611,1368.50,1368.50,1368.50,1368.50,1
20260522,0617,1370.00,1370.00,1370.00,1370.00,1
20260522,0618,1369.00,1369.00,1369.00,1369.00,1
20260522,0619,1368.00,1368.00,1368.00,1368.00,2
20260522,0621,1369.50,1370.00,1369.50,1370.00,2
20260522,0622,1370.00,1370.00,1370.00,1370.00,2
20260522,0627,1371.00,1371.00,1371.00,1371.00,1
20260522,0630,1370.50,1371.00,1370.50,1371.00,3
20260522,0633,1371.50,1371.50,1371.50,1371.50,1
20260522,0634,1371.50,1371.50,1371.50,1371.50,1
20260522,0637,1372.50,1372.50,1372.50,1372.50,2
20260522,0641,1372.00,1372.00,1372.00,1372.00,1
20260522,0642,1371.50,1371.50,1371.50,1371.50,2
20260522,0643,1371.50,1371.50,1371.50,1371.50,2
20260522,0646,1373.00,1373.00,1373.00,1373.00,1
20260522,0647,1373.00,1374.50,1373.00,1374.50,4
20260522,0651,1373.50,1373.50,1373.50,1373.50,1
20260522,0653,1373.50,1374.00,1373.50,1374.00,2
20260522,0654,1373.50,1373.50,1373.50,1373.50,1
20260522,0657,1372.00,1372.00,1372.00,1372.00,2
20260522,0659,1371.50,1371.50,1371.50,1371.50,1
20260522,0700,1371.00,1371.00,1370.50,1370.50,2
20260522,0701,1371.00,1371.00,1371.00,1371.00,1
20260522,0702,1371.50,1371.50,1370.00,1370.00,13
20260522,0706,1368.00,1368.00,1368.00,1368.00,2
20260522,0707,1369.00,1369.00,1369.00,1369.00,1
20260522,0710,1368.50,1369.00,1367.50,1367.50,8
20260522,0711,1367.50,1367.50,1367.50,1367.50,1
20260522,0712,1367.50,1372.00,1366.00,1370.00,42
20260522,0713,1369.00,1370.00,1368.50,1369.50,7
20260522,0714,1370.00,1370.00,1370.00,1370.00,2
20260522,0715,1370.00,1372.00,1370.00,1371.50,18
20260522,0716,1370.00,1370.00,1370.00,1370.00,1
20260522,0718,1367.00,1368.00,1367.00,1368.00,10
20260522,0721,1367.50,1367.50,1367.50,1367.50,1
20260522,0722,1365.50,1365.50,1363.50,1363.50,6
20260522,0723,1364.00,1364.50,1364.00,1364.50,6
20260522,0724,1366.00,1366.00,1366.00,1366.00,3
20260522,0725,1366.00,1366.00,1366.00,1366.00,1
20260522,0726,1366.00,1366.00,1366.00,1366.00,2
20260522,0727,1365.00,1365.00,1365.00,1365.00,1
20260522,0728,1365.50,1370.00,1365.50,1369.00,27
20260522,0729,1368.50,1368.50,1367.50,1367.50,4
20260522,0730,1368.50,1368.50,1368.00,1368.00,2
20260522,0731,1369.00,1369.00,1366.50,1366.50,15
20260522,0732,1365.50,1366.50,1365.50,1366.00,6
20260522,0733,1365.50,1365.50,1364.50,1364.50,5
20260522,0734,1365.00,1365.00,1362.50,1363.00,9
20260522,0735,1362.00,1362.00,1362.00,1362.00,1
20260522,0736,1362.00,1362.00,1360.50,1361.00,6
20260522,0737,1361.00,1361.50,1361.00,1361.00,7
20260522,0738,1361.50,1361.50,1360.50,1360.50,5
20260522,0739,1361.00,1361.00,1361.00,1361.00,4
20260522,0740,1361.00,1361.00,1360.50,1361.00,6
20260522,0741,1361.00,1362.00,1361.00,1362.00,6
20260522,0742,1363.00,1366.50,1363.00,1364.50,40
20260522,0743,1363.50,1364.50,1363.50,1364.50,3
20260522,0744,1365.00,1365.00,1364.50,1364.50,4
20260522,0745,1365.50,1365.50,1364.00,1364.00,6
20260522,0746,1364.00,1364.00,1363.50,1363.50,2
20260522,0747,1363.50,1363.50,1362.50,1362.50,9
20260522,0749,1362.50,1362.50,1362.00,1362.50,5
20260522,0750,1363.50,1363.50,1363.50,1363.50,1
20260522,0751,1362.50,1363.50,1362.00,1362.00,8
20260522,0752,1362.00,1362.00,1362.00,1362.00,3
20260522,0753,1361.50,1361.50,1361.00,1361.00,6
20260522,0754,1361.50,1362.00,1361.50,1362.00,5
20260522,0755,1361.50,1361.50,1361.50,1361.50,4
20260522,0756,1362.00,1362.50,1362.00,1362.50,4
20260522,0757,1363.00,1363.50,1363.00,1363.50,3
20260522,0758,1363.00,1363.50,1363.00,1363.50,4
20260522,0759,1364.00,1367.00,1364.00,1367.00,8
20260522,0800,1367.50,1369.50,1367.50,1369.50,7
20260522,0801,1369.00,1370.00,1368.50,1370.00,4
20260522,0802,1369.50,1369.50,1369.50,1369.50,1
20260522,0803,1368.50,1371.50,1367.50,1371.50,14
20260522,0804,1372.50,1372.50,1372.50,1372.50,8
20260522,0805,1371.00,1371.50,1371.00,1371.00,3
20260522,0806,1371.00,1372.00,1371.00,1372.00,4
20260522,0807,1372.50,1372.50,1372.00,1372.00,5
20260522,0808,1372.00,1372.50,1372.00,1372.00,3
20260522,0809,1371.50,1376.50,1371.00,1376.00,25
20260522,0810,1375.50,1376.50,1375.00,1375.50,11
20260522,0811,1376.00,1376.50,1376.00,1376.00,4
20260522,0812,1375.50,1376.50,1375.50,1376.50,6
20260522,0813,1376.50,1377.00,1373.50,1373.50,10
20260522,0814,1373.50,1373.50,1373.50,1373.50,1
20260522,0815,1375.00,1377.00,1375.00,1377.00,3
20260522,0816,1376.50,1377.00,1376.50,1377.00,6
20260522,0817,1377.50,1380.50,1377.50,1380.50,47
20260522,0818,1380.00,1380.00,1379.50,1379.50,4
20260522,0819,1379.00,1379.00,1377.50,1378.00,6
20260522,0820,1378.00,1378.00,1378.00,1378.00,8
20260522,0821,1376.50,1376.50,1376.50,1376.50,1
20260522,0822,1376.00,1376.00,1376.00,1376.00,1
20260522,0823,1374.50,1376.00,1374.50,1375.00,5
20260522,0825,1376.00,1376.00,1375.50,1375.50,3
20260522,0828,1376.00,1376.50,1376.00,1376.50,5
20260522,0830,1376.50,1376.50,1376.50,1376.50,1
20260522,0831,1377.00,1377.50,1376.50,1376.50,8
20260522,0832,1376.50,1376.50,1376.50,1376.50,1
20260522,0833,1376.00,1376.00,1375.00,1375.00,2
20260522,0834,1375.50,1375.50,1373.50,1373.50,5
20260522,0835,1374.50,1374.50,1373.50,1373.50,5
20260522,0836,1373.00,1373.00,1373.00,1373.00,3
20260522,0837,1373.50,1373.50,1373.50,1373.50,1
20260522,0839,1373.50,1373.50,1372.50,1373.00,12
20260522,0840,1372.50,1373.00,1370.00,1370.00,6
20260522,0841,1368.00,1368.50,1368.00,1368.50,4
20260522,0842,1368.00,1368.00,1365.00,1367.50,15
20260522,0843,1368.00,1368.00,1367.50,1368.00,3
20260522,0844,1367.50,1367.50,1367.50,1367.50,1
20260522,0846,1368.50,1369.00,1368.00,1368.00,7
20260522,0847,1366.50,1366.50,1366.50,1366.50,1
20260522,0848,1366.50,1366.50,1364.50,1364.50,4
20260522,0849,1365.50,1365.50,1365.50,1365.50,1
20260522,0850,1365.50,1365.50,1364.50,1365.00,5
20260522,0851,1366.50,1366.50,1366.50,1366.50,1
20260522,0852,1366.50,1366.50,1366.50,1366.50,1
20260522,0853,1368.50,1369.50,1368.50,1369.50,3
20260522,0854,1370.00,1370.00,1370.00,1370.00,5
20260522,0855,1369.50,1369.50,1369.50,1369.50,1
20260522,0857,1368.00,1368.00,1368.00,1368.00,1
20260522,0859,1369.50,1370.00,1369.50,1370.00,2
20260522,0900,1368.50,1368.50,1365.00,1365.00,3
20260522,0901,1366.00,1366.00,1366.00,1366.00,2
20260522,0902,1367.00,1367.00,1367.00,1367.00,1
20260522,0904,1366.50,1366.50,1366.50,1366.50,1
20260522,0906,1363.50,1363.50,1363.00,1363.00,2
20260522,0907,1362.00,1362.50,1362.00,1362.00,10
20260522,0908,1361.50,1362.50,1361.00,1362.50,11
20260522,0911,1362.00,1362.00,1361.50,1361.50,5
20260522,0913,1360.50,1360.50,1359.50,1359.50,4
20260522,0914,1359.00,1359.50,1357.50,1358.00,19
20260522,0915,1359.50,1360.50,1359.00,1360.00,12
20260522,0916,1358.00,1358.00,1358.00,1358.00,1
20260522,0917,1358.50,1358.50,1357.50,1357.50,2
20260522,0918,1357.50,1359.50,1357.50,1357.50,20
20260522,0919,1359.00,1359.00,1357.50,1357.50,2
20260522,0920,1357.00,1357.00,1355.50,1355.50,3
20260522,0921,1355.50,1355.50,1354.00,1354.00,6
20260522,0922,1355.00,1357.00,1355.00,1356.00,8
20260522,0923,1356.50,1357.00,1354.00,1354.00,13
20260522,0924,1352.50,1355.00,1352.50,1355.00,9
20260522,0925,1355.50,1356.50,1355.50,1356.50,4
20260522,0926,1357.00,1357.00,1355.00,1355.00,4
20260522,0927,1353.50,1353.50,1352.00,1353.00,18
20260522,0928,1353.50,1353.50,1350.50,1352.00,38
20260522,0929,1351.50,1352.50,1351.50,1352.00,13
20260522,0930,1352.50,1353.00,1352.50,1352.50,12
20260522,0931,1352.50,1352.50,1352.00,1352.50,4
20260522,0932,1353.00,1353.00,1352.00,1353.00,11
20260522,0933,1353.00,1353.00,1347.50,1348.50,17
20260522,0934,1349.00,1351.00,1349.00,1350.50,23
20260522,0935,1351.00,1351.00,1350.50,1351.00,19
20260522,0936,1350.00,1351.00,1348.50,1351.00,25
20260522,0937,1351.50,1352.50,1351.50,1352.00,11
20260522,0938,1351.50,1352.00,1351.50,1352.00,6
20260522,0940,1351.00,1351.00,1351.00,1351.00,1
20260522,0941,1353.50,1355.00,1353.50,1355.00,7
20260522,0942,1354.00,1354.00,1354.00,1354.00,2
20260522,0943,1355.00,1355.00,1353.50,1353.50,4
20260522,0944,1356.00,1358.50,1356.00,1358.50,9
20260522,0945,1358.00,1360.50,1358.00,1360.50,13
20260522,0946,1360.50,1360.50,1359.50,1359.50,5
20260522,0947,1360.00,1360.00,1358.50,1358.50,2
20260522,0949,1358.50,1358.50,1358.50,1358.50,1
20260522,0950,1357.50,1357.50,1357.50,1357.50,1
20260522,0951,1356.50,1358.00,1356.50,1358.00,10
20260522,0953,1358.00,1358.00,1356.50,1356.50,5
20260522,0955,1355.50,1356.00,1355.50,1356.00,7
20260522,0956,1356.00,1356.00,1356.00,1356.00,3
20260522,0957,1356.00,1356.50,1356.00,1356.50,4
20260522,0958,1357.00,1357.00,1357.00,1357.00,2
20260522,1000,1356.00,1356.50,1356.00,1356.00,11
20260522,1001,1354.50,1354.50,1354.50,1354.50,1
20260522,1003,1356.00,1356.50,1355.50,1355.50,21
20260522,1004,1356.50,1357.00,1356.50,1357.00,2
20260522,1005,1358.00,1358.00,1358.00,1358.00,1
20260522,1006,1358.50,1358.50,1357.00,1357.00,4
20260522,1009,1358.50,1358.50,1358.50,1358.50,2
20260522,1011,1358.50,1358.50,1358.50,1358.50,1
20260522,1013,1357.50,1357.50,1357.50,1357.50,2
20260522,1015,1357.00,1358.00,1357.00,1358.00,6
20260522,1016,1358.50,1358.50,1358.50,1358.50,1
20260522,1018,1358.50,1358.50,1358.50,1358.50,1
20260522,1019,1359.00,1359.50,1359.00,1359.50,4
20260522,1020,1359.00,1359.00,1359.00,1359.00,3
20260522,1023,1357.00,1357.00,1357.00,1357.00,2
20260522,1024,1357.00,1357.00,1357.00,1357.00,1
20260522,1025,1357.00,1358.50,1357.00,1358.50,10
20260522,1028,1359.50,1361.50,1359.50,1361.50,14
20260522,1029,1360.50,1360.50,1360.50,1360.50,1
20260522,1030,1360.00,1360.00,1359.00,1359.00,8
20260522,1031,1358.00,1358.00,1358.00,1358.00,1
20260522,1033,1357.00,1357.00,1357.00,1357.00,3
20260522,1034,1357.50,1357.50,1357.50,1357.50,5
20260522,1035,1358.50,1362.00,1358.50,1361.50,31
20260522,1036,1364.00,1364.50,1362.50,1362.50,16
20260522,1037,1362.00,1362.00,1361.50,1361.50,3
20260522,1042,1359.50,1360.00,1359.50,1360.00,3
20260522,1043,1360.50,1361.00,1360.50,1361.00,8
20260522,1044,1360.00,1361.00,1360.00,1361.00,5
20260522,1046,1360.50,1361.00,1360.50,1361.00,3
20260522,1047,1360.50,1360.50,1360.50,1360.50,2
20260522,1048,1361.00,1361.00,1360.00,1360.00,5
20260522,1049,1360.00,1360.00,1360.00,1360.00,1
20260522,1050,1359.50,1359.50,1359.00,1359.50,8
20260522,1051,1359.50,1360.00,1359.50,1360.00,2
20260522,1052,1360.50,1360.50,1360.50,1360.50,2
20260522,1056,1361.00,1362.00,1361.00,1361.50,5
20260522,1059,1361.00,1361.00,1361.00,1361.00,3
20260522,1100,1362.00,1362.00,1362.00,1362.00,1
20260522,1101,1360.00,1360.00,1360.00,1360.00,1
20260522,1102,1361.50,1361.50,1361.50,1361.50,1
20260522,1104,1360.50,1361.00,1360.50,1361.00,3
20260522,1111,1360.00,1360.00,1360.00,1360.00,1
20260522,1112,1360.00,1360.00,1360.00,1360.00,1
20260522,1113,1359.00,1359.00,1358.00,1358.00,4
20260522,1115,1358.50,1358.50,1358.50,1358.50,2
20260522,1118,1358.00,1358.00,1358.00,1358.00,3
20260522,1119,1357.50,1357.50,1357.50,1357.50,4
20260522,1120,1357.00,1357.00,1357.00,1357.00,1
20260522,1121,1358.00,1358.00,1358.00,1358.00,6
20260522,1123,1358.00,1358.00,1358.00,1358.00,2
20260522,1124,1358.50,1358.50,1358.50,1358.50,2
20260522,1125,1359.50,1360.50,1359.50,1360.50,6
20260522,1126,1361.00,1361.00,1361.00,1361.00,1
20260522,1127,1361.50,1361.50,1361.00,1361.50,3
20260522,1128,1361.00,1361.00,1361.00,1361.00,2
20260522,1130,1361.00,1363.00,1361.00,1363.00,6
20260522,1131,1363.50,1363.50,1363.00,1363.00,3
20260522,1132,1362.50,1362.50,1362.50,1362.50,3
20260522,1138,1359.50,1359.50,1359.50,1359.50,1
20260522,1139,1358.50,1359.00,1358.50,1359.00,3
20260522,1140,1360.00,1360.00,1360.00,1360.00,1
20260522,1143,1359.50,1359.50,1359.50,1359.50,2
20260522,1146,1358.50,1358.50,1358.50,1358.50,4
20260522,1149,1358.00,1359.00,1358.00,1359.00,4
20260522,1154,1359.50,1360.00,1359.50,1360.00,4
20260522,1156,1360.00,1360.00,1360.00,1360.00,2
20260522,1157,1359.50,1360.50,1359.50,1360.50,15
20260522,1158,1360.50,1361.00,1360.50,1361.00,9
20260522,1159,1360.50,1361.50,1359.50,1360.30,132
20260522,1200,1362.50,1363.00,1362.50,1363.00,7
20260522,1201,1362.50,1362.50,1362.50,1362.50,5
20260522,1202,1363.00,1363.00,1363.00,1363.00,3
20260522,1203,1363.50,1363.50,1362.50,1362.50,4
20260522,1204,1363.00,1363.00,1362.50,1362.50,4
20260522,1207,1363.50,1363.50,1363.50,1363.50,1
20260522,1208,1363.00,1363.00,1363.00,1363.00,2
20260522,1210,1364.00,1364.00,1364.00,1364.00,1
20260522,1211,1364.00,1364.00,1364.00,1364.00,2
20260522,1214,1363.00,1363.00,1362.50,1362.50,3
20260522,1215,1362.50,1362.50,1362.50,1362.50,1
20260522,1216,1362.50,1362.50,1362.50,1362.50,2
20260522,1217,1362.00,1362.00,1362.00,1362.00,3
20260522,1219,1362.00,1362.00,1361.50,1361.50,2
20260522,1220,1359.00,1360.00,1359.00,1360.00,4
20260522,1225,1359.50,1359.50,1359.50,1359.50,1
20260522,1227,1359.50,1359.50,1359.50,1359.50,2
20260522,1228,1359.50,1362.00,1358.50,1359.50,17
20260522,1229,1359.50,1362.50,1359.50,1362.50,4
20260522,1230,1364.00,1364.00,1363.50,1363.50,3
20260522,1231,1363.50,1363.50,1362.50,1362.50,2
20260522,1232,1361.00,1361.50,1361.00,1361.50,2
20260522,1235,1358.50,1358.50,1358.50,1358.50,2
20260522,1238,1360.00,1361.50,1360.00,1361.50,8
20260522,1241,1362.00,1362.00,1362.00,1362.00,1
20260522,1244,1360.50,1360.50,1360.50,1360.50,1
20260522,1245,1360.00,1361.00,1360.00,1360.50,6
20260522,1246,1361.50,1362.50,1361.50,1362.50,12
20260522,1249,1361.50,1361.50,1361.00,1361.00,2
20260522,1255,1360.50,1360.50,1360.50,1360.50,3
20260522,1256,1360.00,1361.50,1360.00,1361.50,2
20260522,1257,1362.00,1362.00,1362.00,1362.00,1
20260522,1304,1359.00,1359.00,1359.00,1359.00,1
20260522,1311,1361.00,1361.00,1361.00,1361.00,3
20260522,1314,1361.00,1361.00,1360.50,1360.50,11
20260522,1315,1361.00,1361.00,1361.00,1361.00,1
20260522,1317,1361.00,1361.00,1361.00,1361.00,1
20260522,1339,1362.00,1363.50,1362.00,1362.50,7
20260522,1342,1362.00,1362.50,1361.50,1362.00,5
20260522,1401,1361.00,1361.00,1360.50,1361.00,8
20260522,1402,1362.00,1362.00,1360.50,1360.50,6
20260522,1404,1361.50,1361.50,1361.50,1361.50,1
20260522,1405,1362.00,1362.00,1362.00,1362.00,1
20260522,1406,1361.00,1361.00,1360.50,1360.50,2
20260522,1409,1361.00,1361.00,1361.00,1361.00,1
20260522,1414,1359.50,1359.50,1359.50,1359.50,1
20260522,1420,1360.00,1360.00,1360.00,1360.00,1
20260522,1427,1360.50,1360.50,1360.50,1360.50,1
20260522,1428,1360.50,1361.00,1360.50,1361.00,2
20260522,1429,1360.00,1360.50,1360.00,1360.50,3
20260522,1430,1360.00,1360.00,1359.50,1359.50,2
20260522,1434,1360.50,1360.50,1360.50,1360.50,1
20260522,1437,1360.50,1360.50,1360.50,1360.50,1
20260522,1438,1360.00,1360.00,1359.50,1359.50,3
20260522,1441,1359.50,1359.50,1358.50,1359.00,6
20260522,1443,1359.00,1359.00,1358.50,1358.50,2
20260522,1444,1359.50,1360.00,1359.50,1359.50,9
20260522,1447,1358.50,1358.50,1358.50,1358.50,2
20260522,1450,1359.00,1359.00,1358.50,1359.00,6
20260522,1453,1359.00,1359.00,1359.00,1359.00,1
20260522,1454,1358.50,1359.50,1358.50,1359.50,8
20260522,1455,1361.00,1361.50,1360.50,1361.50,7
20260522,1456,1361.00,1362.00,1361.00,1362.00,10
20260522,1457,1363.00,1363.00,1361.50,1361.50,4
20260522,1458,1361.00,1361.00,1360.00,1360.00,6
20260522,1459,1359.50,1359.50,1358.00,1359.00,18
20260522,1500,1359.00,1360.00,1359.00,1360.00,9
20260522,1502,1358.00,1358.00,1358.00,1358.00,7
20260522,1503,1358.00,1358.00,1358.00,1358.00,1
20260522,1516,1360.00,1360.50,1360.00,1360.50,5
20260522,1517,1359.50,1360.00,1359.50,1360.00,2
20260522,1518,1360.50,1360.50,1360.50,1360.50,1
20260522,1523,1361.50,1361.50,1361.50,1361.50,1
20260522,1525,1360.50,1360.50,1360.50,1360.50,1
20260522,1531,1360.00,1360.00,1359.00,1359.00,4
20260522,1534,1360.50,1360.50,1360.00,1360.00,2
20260522,1542,1358.50,1358.50,1357.50,1357.50,2
20260522,1544,1358.50,1358.50,1358.50,1358.50,1
20260522,1546,1357.00,1357.00,1357.00,1357.00,1
20260522,1550,1357.00,1357.00,1357.00,1357.00,2
20260522,1554,1357.50,1357.50,1357.50,1357.50,1
20260522,1555,1357.50,1358.00,1357.50,1358.00,6
20260522,1556,1358.50,1359.00,1358.50,1358.50,5
20260522,1557,1357.50,1357.50,1357.50,1357.50,1
20260522,1559,1357.00,1357.00,1357.00,1357.00,1
20260524,1700,1364.50,1373.00,1364.50,1373.00,13
20260524,1701,1374.00,1377.00,1374.00,1377.00,6
20260524,1702,1377.00,1381.50,1377.00,1379.50,21
20260524,1703,1379.50,1380.50,1379.50,1380.00,7
20260524,1704,1380.00,1380.00,1380.00,1380.00,1
20260524,1705,1381.00,1381.50,1380.50,1381.50,4
20260524,1706,1381.00,1381.00,1381.00,1381.00,3
20260524,1710,1382.00,1382.00,1382.00,1382.00,1
20260524,1715,1383.00,1383.00,1383.00,1383.00,1
20260524,1716,1380.50,1380.50,1380.50,1380.50,1
20260524,1717,1380.50,1381.50,1380.50,1381.50,2
20260524,1718,1381.50,1381.50,1381.50,1381.50,1
20260524,1720,1382.00,1385.50,1382.00,1385.00,29
20260524,1721,1385.00,1385.00,1385.00,1385.00,1
20260524,1722,1385.00,1385.00,1385.00,1385.00,1
20260524,1723,1384.50,1385.00,1384.50,1385.00,4
20260524,1724,1384.00,1384.00,1383.00,1383.00,2
20260524,1726,1384.00,1384.00,1384.00,1384.00,9
20260524,1728,1384.50,1384.50,1382.50,1383.00,6
20260524,1730,1384.00,1384.00,1384.00,1384.00,1
20260524,1731,1384.50,1384.50,1384.50,1384.50,5
20260524,1735,1383.50,1384.50,1383.50,1383.50,3
20260524,1736,1382.00,1383.00,1382.00,1383.00,2
20260524,1743,1381.50,1381.50,1381.50,1381.50,2
20260524,1744,1383.00,1383.00,1383.00,1383.00,1
20260524,1745,1383.00,1383.00,1383.00,1383.00,1
20260524,1747,1385.00,1385.00,1385.00,1385.00,1
20260524,1748,1385.50,1386.50,1385.50,1386.50,2
20260524,1749,1384.50,1384.50,1384.50,1384.50,2
20260524,1750,1385.00,1385.00,1385.00,1385.00,9
20260524,1755,1384.00,1384.00,1384.00,1384.00,1
20260524,1803,1387.50,1388.00,1387.50,1388.00,4
20260524,1805,1387.50,1387.50,1387.50,1387.50,1
20260524,1807,1388.00,1389.00,1388.00,1389.00,3
20260524,1808,1389.00,1389.00,1389.00,1389.00,1
20260524,1810,1388.50,1388.50,1388.00,1388.00,7
20260524,1816,1387.50,1388.00,1387.00,1388.00,8
20260524,1821,1388.50,1390.00,1388.50,1390.00,2
20260524,1823,1389.00,1389.00,1388.00,1388.00,4
20260524,1833,1390.00,1390.00,1390.00,1390.00,2
20260524,1836,1390.50,1391.50,1390.50,1391.00,4
20260524,1841,1391.00,1391.00,1391.00,1391.00,1
20260524,1846,1388.50,1388.50,1388.50,1388.50,1
20260524,1848,1388.50,1388.50,1388.50,1388.50,1
20260524,1849,1388.00,1388.00,1387.50,1387.50,3
20260524,1851,1387.50,1387.50,1387.50,1387.50,1
20260524,1852,1387.00,1387.00,1387.00,1387.00,1
20260524,1853,1385.50,1385.50,1385.50,1385.50,3
20260524,1854,1384.00,1385.00,1384.00,1385.00,3
20260524,1856,1384.50,1384.50,1384.50,1384.50,2
20260524,1857,1382.50,1382.50,1381.50,1381.50,4
20260524,1858,1382.00,1382.00,1382.00,1382.00,1
20260524,1859,1381.00,1381.00,1381.00,1381.00,1
20260524,1900,1382.00,1382.00,1381.50,1381.50,2
20260524,1902,1381.00,1381.00,1381.00,1381.00,2
20260524,1903,1382.00,1382.00,1381.50,1381.50,2
20260524,1904,1381.50,1381.50,1381.50,1381.50,1
20260524,1908,1383.50,1384.00,1383.50,1384.00,2
20260524,1910,1385.00,1385.50,1385.00,1385.50,2
20260524,1911,1384.50,1384.50,1384.50,1384.50,1
20260524,1917,1381.50,1381.50,1381.50,1381.50,1
20260524,1923,1384.50,1384.50,1384.50,1384.50,1
20260524,1926,1383.50,1383.50,1383.00,1383.00,2
20260524,1927,1383.00,1383.00,1383.00,1383.00,2
20260524,1938,1385.50,1385.50,1385.50,1385.50,1
20260524,1940,1386.50,1387.00,1385.00,1385.00,5
20260524,1946,1384.00,1384.00,1384.00,1384.00,1
20260524,1947,1385.50,1385.50,1385.50,1385.50,1
20260524,1950,1388.00,1388.00,1388.00,1388.00,1
20260524,1956,1385.00,1385.00,1385.00,1385.00,1
20260524,1959,1384.00,1389.00,1384.00,1389.00,7
20260524,2000,1389.50,1393.50,1389.50,1393.50,17
20260524,2001,1391.50,1391.50,1391.50,1391.50,2
20260524,2002,1392.00,1393.00,1391.00,1391.00,14
20260524,2003,1394.00,1394.00,1394.00,1394.00,2
20260524,2004,1392.50,1392.50,1392.50,1392.50,1
20260524,2005,1390.50,1390.50,1390.50,1390.50,4
20260524,2008,1388.00,1389.00,1388.00,1389.00,2
20260524,2012,1389.00,1389.00,1389.00,1389.00,1
20260524,2014,1390.50,1390.50,1390.50,1390.50,1
20260524,2015,1390.00,1390.00,1390.00,1390.00,1
20260524,2019,1386.50,1386.50,1385.50,1385.50,7
20260524,2021,1385.50,1385.50,1385.50,1385.50,2
20260524,2024,1389.00,1389.00,1389.00,1389.00,1
20260524,2026,1387.50,1387.50,1387.50,1387.50,1
20260524,2027,1387.50,1389.00,1387.50,1389.00,8
20260524,2030,1390.00,1390.00,1389.50,1389.50,2
20260524,2031,1389.50,1389.50,1389.50,1389.50,1
20260524,2032,1390.00,1390.00,1390.00,1390.00,1
20260524,2035,1390.00,1390.00,1390.00,1390.00,1
20260524,2039,1391.00,1391.00,1391.00,1391.00,1
20260524,2041,1390.00,1390.00,1390.00,1390.00,1
20260524,2042,1390.00,1390.00,1390.00,1390.00,1
20260524,2043,1390.00,1390.00,1390.00,1390.00,1
20260524,2044,1390.00,1390.00,1390.00,1390.00,3
20260524,2049,1390.00,1390.00,1390.00,1390.00,1
20260524,2101,1389.50,1389.50,1389.50,1389.50,2
20260524,2103,1390.50,1391.00,1390.50,1391.00,3
20260524,2105,1390.50,1391.00,1390.50,1391.00,3
20260524,2106,1391.00,1391.00,1391.00,1391.00,1
20260524,2107,1391.50,1391.50,1391.50,1391.50,1
20260524,2118,1390.00,1390.00,1390.00,1390.00,3
20260524,2120,1389.50,1389.50,1389.50,1389.50,1
20260524,2123,1389.50,1389.50,1389.50,1389.50,1
20260524,2128,1389.00,1389.00,1389.00,1389.00,1
20260524,2133,1389.50,1391.00,1389.50,1391.00,2
20260524,2140,1388.00,1388.00,1388.00,1388.00,3
20260524,2148,1388.00,1388.00,1388.00,1388.00,1
20260524,2150,1388.50,1388.50,1388.50,1388.50,1
20260524,2154,1388.00,1388.00,1387.50,1387.50,2
20260524,2155,1388.00,1388.00,1388.00,1388.00,1
20260524,2205,1387.50,1387.50,1387.50,1387.50,1
20260524,2209,1387.00,1387.00,1387.00,1387.00,1
20260524,2213,1388.00,1388.00,1387.00,1387.00,4
20260524,2214,1386.50,1386.50,1386.50,1386.50,2
20260524,2220,1389.50,1389.50,1388.50,1388.50,2
20260524,2224,1389.00,1389.00,1389.00,1389.00,1
20260524,2225,1388.50,1388.50,1388.00,1388.00,2
20260524,2249,1389.50,1390.00,1387.50,1387.50,4
20260524,2250,1388.00,1388.00,1388.00,1388.00,1
20260524,2251,1389.00,1389.00,1389.00,1389.00,2
20260524,2252,1388.00,1388.00,1388.00,1388.00,1
20260524,2253,1388.00,1388.00,1388.00,1388.00,2
20260524,2255,1388.00,1388.00,1388.00,1388.00,2
20260524,2256,1388.00,1388.00,1388.00,1388.00,7
20260524,2257,1388.00,1388.00,1388.00,1388.00,1
20260524,2258,1388.00,1388.00,1388.00,1388.00,3
20260524,2300,1388.00,1388.00,1388.00,1388.00,2
20260524,2301,1388.00,1388.00,1388.00,1388.00,1
20260524,2302,1388.00,1388.00,1388.00,1388.00,4
20260524,2303,1389.50,1389.50,1389.50,1389.50,2
20260524,2305,1390.00,1390.50,1390.00,1390.50,2
20260524,2307,1390.50,1390.50,1390.50,1390.50,2
20260524,2309,1390.50,1390.50,1390.50,1390.50,2
20260524,2310,1390.50,1391.00,1390.50,1391.00,2
20260524,2312,1391.00,1391.50,1391.00,1391.50,6
20260524,2313,1391.50,1391.50,1390.00,1390.00,12
20260524,2314,1391.00,1392.00,1391.00,1392.00,6
20260524,2315,1392.00,1392.50,1392.00,1392.50,2
20260524,2316,1393.00,1393.00,1393.00,1393.00,2
20260524,2317,1392.50,1393.00,1392.50,1393.00,4
20260524,2319,1393.50,1394.00,1393.00,1393.00,5
20260524,2321,1393.50,1393.50,1393.50,1393.50,2
20260524,2322,1395.00,1395.00,1394.50,1394.50,2
20260524,2328,1394.00,1394.00,1394.00,1394.00,1
20260524,2330,1394.00,1394.00,1392.50,1392.50,5
20260524,2351,1392.50,1392.50,1392.50,1392.50,1
20260525,0000,1391.50,1391.50,1391.50,1391.50,1
20260525,0003,1392.00,1392.00,1392.00,1392.00,1
20260525,0011,1391.50,1391.50,1391.50,1391.50,1
20260525,0015,1391.00,1391.00,1391.00,1391.00,1
20260525,0020,1392.00,1392.00,1392.00,1392.00,1
20260525,0021,1390.50,1390.50,1389.50,1389.50,6
20260525,0031,1389.50,1389.50,1389.50,1389.50,1
20260525,0043,1391.00,1391.00,1391.00,1391.00,1
20260525,0046,1390.00,1390.50,1389.50,1390.50,4
20260525,0047,1389.00,1389.00,1389.00,1389.00,1
20260525,0050,1388.00,1388.00,1386.50,1386.50,2
20260525,0052,1388.00,1388.00,1388.00,1388.00,1
20260525,0100,1386.50,1387.00,1386.50,1387.00,2
20260525,0101,1388.00,1388.00,1388.00,1388.00,2
20260525,0102,1388.00,1388.50,1388.00,1388.50,3
20260525,0110,1387.50,1387.50,1387.00,1387.00,5
20260525,0112,1386.50,1386.50,1386.50,1386.50,1
20260525,0115,1387.00,1387.50,1387.00,1387.50,4
20260525,0118,1386.50,1386.50,1386.50,1386.50,1
20260525,0120,1386.00,1388.00,1386.00,1388.00,9
20260525,0122,1387.00,1388.00,1387.00,1388.00,4
20260525,0123,1387.50,1387.50,1387.50,1387.50,1
20260525,0130,1386.50,1386.50,1386.50,1386.50,1
20260525,0131,1386.50,1387.50,1386.50,1387.00,3
20260525,0133,1387.50,1387.50,1387.50,1387.50,1
20260525,0145,1387.50,1387.50,1387.50,1387.50,1
20260525,0146,1387.50,1388.50,1387.00,1387.50,10
20260525,0152,1387.00,1387.00,1387.00,1387.00,1
20260525,0154,1387.50,1387.50,1387.50,1387.50,1
20260525,0159,1389.00,1389.00,1389.00,1389.00,1
20260525,0200,1389.00,1389.00,1388.50,1388.50,2
20260525,0207,1388.00,1388.00,1388.00,1388.00,1
20260525,0210,1387.00,1387.00,1387.00,1387.00,1
20260525,0216,1387.50,1387.50,1387.50,1387.50,1
20260525,0217,1387.00,1387.00,1387.00,1387.00,1
20260525,0218,1384.00,1384.00,1382.00,1382.00,18
20260525,0219,1383.50,1383.50,1383.50,1383.50,2
20260525,0221,1382.50,1382.50,1382.00,1382.00,3
20260525,0222,1384.50,1384.50,1384.50,1384.50,1
20260525,0225,1385.50,1385.50,1385.50,1385.50,3
20260525,0229,1385.50,1385.50,1385.50,1385.50,1
20260525,0230,1385.50,1385.50,1385.50,1385.50,1
20260525,0231,1386.50,1386.50,1386.50,1386.50,1
20260525,0232,1389.50,1389.50,1389.50,1389.50,1
20260525,0233,1391.00,1394.00,1391.00,1394.00,7
20260525,0235,1390.50,1390.50,1390.50,1390.50,1
20260525,0240,1390.00,1390.00,1390.00,1390.00,2
20260525,0244,1390.50,1392.00,1390.50,1391.00,13
20260525,0245,1390.50,1391.00,1390.50,1390.50,4
20260525,0246,1389.00,1391.50,1389.00,1391.50,3
20260525,0257,1390.00,1390.00,1390.00,1390.00,1
20260525,0258,1390.50,1390.50,1390.50,1390.50,1
20260525,0301,1390.00,1390.00,1390.00,1390.00,1
20260525,0303,1389.00,1389.50,1389.00,1389.50,4
20260525,0304,1390.50,1390.50,1390.50,1390.50,1
20260525,0305,1390.50,1390.50,1390.50,1390.50,1
20260525,0308,1391.00,1391.00,1391.00,1391.00,1
20260525,0314,1391.50,1391.50,1391.50,1391.50,1
20260525,0316,1391.50,1392.00,1391.00,1391.00,8
20260525,0317,1392.00,1392.00,1392.00,1392.00,1
20260525,0318,1392.00,1392.00,1392.00,1392.00,1
20260525,0319,1392.00,1392.00,1392.00,1392.00,1
20260525,0320,1392.50,1392.50,1392.50,1392.50,1
20260525,0325,1391.00,1391.00,1391.00,1391.00,2
20260525,0331,1392.00,1392.00,1392.00,1392.00,1
20260525,0333,1392.50,1392.50,1392.50,1392.50,1
20260525,0334,1392.50,1392.50,1391.50,1392.00,3
20260525,0337,1393.00,1393.00,1392.50,1392.50,2
20260525,0338,1391.50,1391.50,1391.50,1391.50,1
20260525,0347,1392.50,1392.50,1392.50,1392.50,2
20260525,0353,1391.50,1394.00,1391.00,1393.50,25
20260525,0400,1391.50,1391.50,1391.50,1391.50,1
20260525,0402,1393.00,1393.00,1393.00,1393.00,1
20260525,0403,1394.50,1394.50,1394.00,1394.00,4
20260525,0405,1394.00,1394.00,1393.00,1393.00,6
20260525,0409,1393.50,1395.00,1393.00,1395.00,6
20260525,0420,1392.50,1392.50,1390.00,1391.50,11
20260525,0421,1391.00,1391.50,1390.00,1391.50,12
20260525,0422,1392.50,1392.50,1392.00,1392.00,6
20260525,0424,1393.00,1393.00,1393.00,1393.00,1
20260525,0425,1393.50,1394.00,1393.50,1394.00,2
20260525,0427,1394.00,1394.50,1394.00,1394.50,8
20260525,0431,1393.50,1393.50,1393.50,1393.50,1
20260525,0432,1393.50,1393.50,1393.50,1393.50,2
20260525,0433,1394.50,1394.50,1393.00,1393.00,8
20260525,0434,1394.00,1394.00,1394.00,1394.00,1
20260525,0435,1394.50,1394.50,1394.00,1394.00,5
20260525,0447,1394.00,1394.00,1394.00,1394.00,1
20260525,0451,1395.00,1395.00,1395.00,1395.00,1
20260525,0454,1395.50,1395.50,1395.50,1395.50,1
20260525,0502,1396.00,1396.00,1396.00,1396.00,1
20260525,0503,1396.00,1398.00,1396.00,1398.00,12
20260525,0505,1397.50,1398.00,1397.50,1398.00,4
20260525,0508,1397.00,1397.00,1397.00,1397.00,1
20260525,0519,1400.00,1400.50,1399.50,1399.50,6
20260525,0520,1399.00,1399.00,1399.00,1399.00,3
20260525,0525,1396.00,1396.00,1396.00,1396.00,1
20260525,0526,1396.50,1397.50,1396.50,1397.50,2
20260525,0529,1398.00,1398.00,1398.00,1398.00,1
20260525,0536,1398.50,1398.50,1398.50,1398.50,1
20260525,0542,1398.50,1398.50,1398.50,1398.50,1
20260525,0545,1399.00,1399.00,1399.00,1399.00,1
20260525,0546,1398.50,1398.50,1397.50,1397.50,3
20260525,0548,1397.50,1397.50,1397.50,1397.50,1
20260525,0552,1398.50,1398.50,1398.50,1398.50,2
20260525,0554,1398.50,1398.50,1398.50,1398.50,2
20260525,0602,1397.50,1397.50,1397.50,1397.50,1
20260525,0605,1398.00,1398.00,1397.50,1398.00,3
20260525,0606,1397.00,1397.00,1396.50,1396.50,2
20260525,0611,1399.00,1399.00,1399.00,1399.00,2
20260525,0612,1399.00,1399.00,1399.00,1399.00,1
20260525,0614,1400.00,1400.00,1400.00,1400.00,2
20260525,0618,1401.00,1401.00,1401.00,1401.00,2
20260525,0619,1402.00,1402.00,1402.00,1402.00,3
20260525,0620,1402.00,1402.00,1402.00,1402.00,1
20260525,0628,1398.00,1398.00,1398.00,1398.00,2
20260525,0633,1401.00,1401.00,1401.00,1401.00,8
20260525,0635,1399.50,1399.50,1399.50,1399.50,3
20260525,0640,1400.00,1400.00,1400.00,1400.00,2
20260525,0643,1400.00,1400.00,1400.00,1400.00,1
20260525,0644,1400.00,1400.00,1400.00,1400.00,1
20260525,0645,1400.00,1400.00,1399.00,1399.00,4
20260525,0647,1400.00,1400.00,1400.00,1400.00,2
20260525,0650,1398.50,1398.50,1398.50,1398.50,1
20260525,0651,1399.00,1399.00,1399.00,1399.00,1
20260525,0652,1399.00,1399.00,1398.00,1398.00,3
20260525,0656,1398.50,1398.50,1398.50,1398.50,1
20260525,0700,1398.50,1398.50,1398.00,1398.00,2
20260525,0701,1398.00,1398.50,1398.00,1398.50,2
20260525,0703,1397.50,1397.50,1397.50,1397.50,1
20260525,0704,1399.00,1399.00,1399.00,1399.00,1
20260525,0705,1399.50,1399.50,1399.50,1399.50,1
20260525,0707,1399.00,1399.00,1399.00,1399.00,1
20260525,0708,1397.00,1397.50,1396.50,1396.50,4
20260525,0709,1397.50,1397.50,1397.50,1397.50,1
20260525,0710,1399.00,1399.00,1399.00,1399.00,2
20260525,0711,1399.00,1399.00,1399.00,1399.00,2
20260525,0714,1399.00,1399.00,1397.00,1397.00,12
20260525,0715,1397.50,1397.50,1397.50,1397.50,2
20260525,0716,1397.00,1397.00,1397.00,1397.00,1
20260525,0717,1397.00,1397.00,1396.50,1396.50,2
20260525,0721,1396.00,1396.00,1396.00,1396.00,2
20260525,0723,1395.50,1397.50,1395.00,1397.50,21
20260525,0724,1397.00,1397.00,1397.00,1397.00,2
20260525,0725,1396.50,1397.00,1396.50,1397.00,5
20260525,0726,1395.00,1395.00,1395.00,1395.00,1
20260525,0728,1396.50,1396.50,1396.50,1396.50,1
20260525,0729,1395.50,1395.50,1395.50,1395.50,1
20260525,0730,1396.50,1396.50,1396.50,1396.50,1
20260525,0731,1397.00,1397.00,1397.00,1397.00,5
20260525,0732,1397.00,1397.00,1397.00,1397.00,1
20260525,0738,1398.50,1398.50,1397.50,1397.50,5
20260525,0745,1397.00,1397.00,1394.00,1394.00,10
20260525,0754,1394.50,1394.50,1394.50,1394.50,1
20260525,0757,1398.50,1399.00,1398.50,1398.50,3
20260525,0758,1398.50,1398.50,1398.50,1398.50,1
20260525,0800,1396.50,1396.50,1396.50,1396.50,1
20260525,0803,1395.00,1397.50,1394.00,1397.50,19
20260525,0804,1398.50,1398.50,1397.50,1397.50,2
20260525,0808,1398.00,1398.00,1398.00,1398.00,1
20260525,0809,1397.00,1398.00,1397.00,1398.00,3
20260525,0810,1397.00,1398.50,1397.00,1398.50,3
20260525,0811,1397.50,1397.50,1396.50,1396.50,2
20260525,0812,1397.50,1397.50,1396.00,1396.00,3
20260525,0815,1395.00,1396.00,1395.00,1396.00,2
20260525,0817,1395.50,1397.00,1395.00,1396.50,8
20260525,0818,1398.00,1398.00,1397.00,1397.00,18
20260525,0819,1396.50,1396.50,1396.50,1396.50,1
20260525,0821,1397.00,1397.00,1396.50,1396.50,5
20260525,0822,1396.50,1396.50,1396.50,1396.50,1
20260525,0830,1397.00,1397.00,1397.00,1397.00,1
20260525,0831,1397.50,1397.50,1397.50,1397.50,1
20260525,0832,1397.50,1399.00,1397.50,1399.00,11
20260525,0833,1399.00,1399.00,1399.00,1399.00,1
20260525,0834,1400.00,1402.50,1400.00,1402.50,17
20260525,0835,1403.00,1404.00,1403.00,1404.00,7
20260525,0836,1404.00,1404.00,1404.00,1404.00,1
20260525,0837,1403.50,1405.00,1403.50,1405.00,6
20260525,0838,1405.00,1405.00,1405.00,1405.00,1
20260525,0839,1405.00,1405.00,1405.00,1405.00,1
20260525,0840,1405.50,1407.00,1405.50,1407.00,6
20260525,0841,1406.00,1406.00,1405.50,1405.50,2
20260525,0842,1404.50,1404.50,1404.50,1404.50,1
20260525,0843,1403.50,1403.50,1403.50,1403.50,4
20260525,0846,1400.50,1400.50,1399.00,1399.00,3
20260525,0848,1398.00,1398.00,1398.00,1398.00,6
20260525,0849,1398.00,1398.00,1398.00,1398.00,11
20260525,0851,1399.00,1399.00,1399.00,1399.00,2
20260525,0855,1401.00,1401.00,1401.00,1401.00,3
20260525,0856,1400.50,1400.50,1400.50,1400.50,2
20260525,0858,1399.00,1399.00,1399.00,1399.00,1
20260525,0859,1399.00,1399.00,1399.00,1399.00,1
20260525,0905,1402.00,1402.00,1402.00,1402.00,2
20260525,0916,1402.00,1402.00,1402.00,1402.00,1
20260525,0919,1403.00,1403.00,1403.00,1403.00,1
20260525,0921,1404.50,1406.00,1404.50,1406.00,3
20260525,0924,1403.50,1403.50,1403.50,1403.50,2
20260525,0925,1402.50,1402.50,1402.50,1402.50,4
20260525,0926,1402.00,1402.00,1402.00,1402.00,1
20260525,0928,1401.50,1401.50,1401.50,1401.50,2
20260525,0929,1401.00,1401.50,1401.00,1401.50,2
20260525,0930,1400.50,1400.50,1400.50,1400.50,1
20260525,0931,1401.00,1401.00,1401.00,1401.00,3
20260525,0932,1401.50,1401.50,1401.00,1401.00,2
20260525,0933,1401.50,1401.50,1401.50,1401.50,2
20260525,0934,1401.00,1401.00,1401.00,1401.00,1
20260525,0936,1403.50,1403.50,1403.50,1403.50,1
20260525,0938,1403.00,1403.00,1402.50,1402.50,3
20260525,0943,1403.50,1403.50,1403.00,1403.00,2
20260525,0945,1403.50,1403.50,1403.50,1403.50,2
20260525,0948,1404.50,1404.50,1404.50,1404.50,1
20260525,0952,1403.50,1403.50,1403.50,1403.50,1
20260525,0953,1404.00,1404.00,1403.00,1403.00,2
20260525,0954,1402.50,1402.50,1402.00,1402.00,2
20260525,1000,1403.00,1403.00,1403.00,1403.00,1
20260525,1002,1404.50,1404.50,1404.00,1404.00,2
20260525,1005,1403.50,1403.50,1403.50,1403.50,1
20260525,1008,1402.50,1403.00,1402.50,1403.00,3
20260525,1010,1403.50,1405.50,1403.50,1405.50,4
20260525,1011,1406.50,1406.50,1406.50,1406.50,2
20260525,1012,1406.00,1406.00,1406.00,1406.00,2
20260525,1013,1406.00,1406.00,1406.00,1406.00,1
20260525,1016,1403.50,1403.50,1403.50,1403.50,1
20260525,1018,1406.00,1406.00,1406.00,1406.00,1
20260525,1020,1407.00,1407.00,1406.50,1406.50,3
20260525,1021,1406.50,1406.50,1406.50,1406.50,1
20260525,1025,1405.50,1405.50,1401.00,1404.00,18
20260525,1026,1404.00,1404.00,1404.00,1404.00,1
20260525,1028,1404.00,1404.00,1404.00,1404.00,3
20260525,1029,1405.00,1405.00,1405.00,1405.00,1
20260525,1037,1403.50,1403.50,1403.50,1403.50,1
20260525,1038,1403.00,1403.00,1403.00,1403.00,1
20260525,1045,1403.00,1403.00,1403.00,1403.00,1
20260525,1046,1402.00,1402.00,1402.00,1402.00,1
20260525,1052,1403.00,1403.00,1403.00,1403.00,1
20260525,1054,1404.00,1404.00,1404.00,1404.00,1
20260525,1101,1403.50,1403.50,1403.50,1403.50,1
20260525,1103,1403.50,1404.50,1403.50,1404.50,2
20260525,1104,1404.00,1404.00,1404.00,1404.00,1
20260525,1105,1404.50,1404.50,1404.50,1404.50,1
20260525,1113,1404.00,1404.50,1404.00,1404.50,2
20260525,1115,1404.50,1404.50,1404.50,1404.50,1
20260525,1116,1404.00,1404.00,1404.00,1404.00,3
20260525,1118,1404.00,1404.00,1404.00,1404.00,1
20260525,1120,1404.00,1404.00,1404.00,1404.00,1
20260525,1123,1404.00,1404.00,1404.00,1404.00,2
20260525,1125,1404.00,1404.00,1404.00,1404.00,1
20260525,1127,1405.00,1405.00,1405.00,1405.00,1
20260525,1135,1404.50,1404.50,1404.50,1404.50,1
20260525,1141,1405.00,1405.00,1405.00,1405.00,1
20260525,1142,1404.50,1404.50,1404.50,1404.50,2
20260525,1143,1404.50,1404.50,1404.50,1404.50,2
20260525,1146,1406.50,1406.50,1406.50,1406.50,2
20260525,1149,1406.50,1406.50,1406.50,1406.50,1
20260525,1150,1407.00,1407.00,1407.00,1407.00,3
20260525,1151,1407.00,1407.00,1407.00,1407.00,1
20260525,1153,1406.00,1406.00,1405.50,1405.50,2
20260525,1155,1406.00,1406.00,1406.00,1406.00,1
20260525,1156,1407.00,1407.50,1407.00,1407.50,2
20260525,1158,1407.50,1407.50,1407.50,1407.50,1
20260525,1159,1408.00,1408.00,1408.00,1408.00,4
20260525,1203,1408.00,1408.00,1407.50,1408.00,8
20260525,1204,1408.50,1408.50,1408.50,1408.50,1
20260525,1207,1408.00,1408.00,1407.50,1407.50,4
20260525,1208,1408.50,1408.50,1408.50,1408.50,2
20260525,1212,1408.50,1408.50,1408.50,1408.50,1
20260525,1218,1408.00,1408.00,1408.00,1408.00,1
20260525,1220,1408.00,1408.00,1407.50,1407.50,2
20260525,1221,1407.50,1407.50,1407.50,1407.50,3
20260525,1224,1407.50,1407.50,1407.50,1407.50,1
20260525,1227,1407.50,1407.50,1407.50,1407.50,1
20260525,1239,1406.00,1406.00,1406.00,1406.00,2
20260525,1301,1404.00,1404.00,1404.00,1404.00,2
20260525,1320,1407.00,1407.50,1407.00,1407.00,5
20260525,1322,1407.00,1407.00,1407.00,1407.00,2
20260525,1329,1407.00,1408.00,1407.00,1408.00,6
20260525,1700,1407.50,1407.50,1407.50,1407.50,1
20260525,1702,1403.50,1403.50,1403.50,1403.50,1
20260525,1703,1403.00,1403.00,1400.50,1400.50,18
20260525,1711,1404.50,1404.50,1404.50,1404.50,1
20260525,1712,1404.50,1404.50,1404.50,1404.50,1
20260525,1715,1404.50,1404.50,1404.50,1404.50,1
20260525,1728,1403.00,1403.00,1403.00,1403.00,1
20260525,1730,1401.00,1401.00,1401.00,1401.00,1
20260525,1731,1400.50,1400.50,1400.50,1400.50,1
20260525,1735,1401.00,1401.50,1401.00,1401.50,3
20260525,1741,1402.50,1402.50,1402.50,1402.50,1
20260525,1743,1403.00,1403.50,1403.00,1403.50,5
20260525,1744,1404.50,1404.50,1404.50,1404.50,2
20260525,1754,1404.50,1406.00,1404.50,1406.00,3
20260525,1755,1406.00,1406.50,1406.00,1406.50,4
20260525,1756,1407.00,1407.00,1407.00,1407.00,3
20260525,1757,1408.00,1408.50,1407.50,1408.50,5
20260525,1758,1407.50,1409.00,1407.50,1409.00,4
20260525,1759,1409.50,1409.50,1409.00,1409.00,3
20260525,1800,1409.50,1409.50,1408.50,1408.50,3
20260525,1801,1409.00,1409.00,1409.00,1409.00,1
20260525,1802,1408.50,1409.50,1408.50,1409.50,2
20260525,1817,1408.50,1408.50,1408.50,1408.50,1
20260525,1818,1408.50,1409.00,1407.50,1407.50,5
20260525,1819,1407.00,1407.00,1405.00,1405.00,6
20260525,1822,1405.00,1405.00,1405.00,1405.00,1
20260525,1824,1404.00,1404.00,1404.00,1404.00,2
20260525,1827,1403.00,1403.00,1403.00,1403.00,1
20260525,1828,1401.50,1401.50,1401.50,1401.50,1
20260525,1833,1400.00,1400.00,1396.50,1396.50,16
20260525,1834,1396.50,1396.50,1396.50,1396.50,1
20260525,1835,1396.00,1396.00,1396.00,1396.00,1
20260525,1836,1394.00,1394.00,1394.00,1394.00,3
20260525,1837,1392.50,1392.50,1392.50,1392.50,5
20260525,1839,1394.50,1394.50,1394.50,1394.50,1
20260525,1848,1395.50,1395.50,1395.50,1395.50,1
20260525,1900,1394.00,1394.50,1393.00,1394.50,13
20260525,1901,1395.00,1395.00,1393.50,1393.50,2
20260525,1902,1391.50,1392.00,1391.50,1392.00,2
20260525,1905,1394.50,1394.50,1394.50,1394.50,1
20260525,1909,1393.50,1393.50,1393.00,1393.00,5
20260525,1910,1393.00,1393.00,1393.00,1393.00,1
20260525,1913,1392.50,1393.00,1392.50,1393.00,6
20260525,1915,1394.00,1394.50,1394.00,1394.50,5
20260525,1917,1391.50,1391.50,1391.50,1391.50,3
20260525,1919,1390.00,1390.00,1390.00,1390.00,2
20260525,1921,1393.50,1393.50,1392.50,1392.50,4
20260525,1922,1392.00,1392.50,1392.00,1392.50,2
20260525,1925,1391.50,1391.50,1391.50,1391.50,1
20260525,1933,1396.50,1396.50,1395.50,1395.50,2
20260525,1934,1397.00,1400.50,1397.00,1399.00,13
20260525,1935,1399.00,1399.00,1399.00,1399.00,1
20260525,1937,1399.00,1399.50,1399.00,1399.00,10
20260525,1941,1396.00,1396.00,1395.50,1395.50,2
20260525,1959,1396.00,1396.00,1395.50,1395.50,3
20260525,2000,1393.50,1393.50,1392.50,1392.50,3
20260525,2001,1393.50,1393.50,1393.50,1393.50,4
20260525,2003,1392.50,1393.00,1392.50,1393.00,3
20260525,2004,1392.00,1392.00,1390.50,1391.00,4
20260525,2005,1390.50,1390.50,1390.50,1390.50,2
20260525,2007,1389.50,1390.00,1389.50,1390.00,3
20260525,2009,1389.00,1389.00,1389.00,1389.00,1
20260525,2010,1390.00,1390.00,1390.00,1390.00,2
20260525,2012,1393.00,1393.00,1393.00,1393.00,1
20260525,2013,1393.00,1394.50,1393.00,1394.50,6
20260525,2014,1393.00,1393.00,1392.50,1392.50,4
20260525,2015,1391.50,1392.00,1391.50,1392.00,2
20260525,2018,1391.00,1391.00,1391.00,1391.00,2
20260525,2022,1389.50,1389.50,1389.50,1389.50,1
20260525,2027,1393.00,1393.00,1393.00,1393.00,1
20260525,2028,1391.00,1391.00,1391.00,1391.00,2
20260525,2029,1391.00,1391.00,1391.00,1391.00,1
20260525,2034,1388.00,1388.00,1388.00,1388.00,1
20260525,2036,1387.00,1387.00,1387.00,1387.00,6
20260525,2038,1387.00,1388.00,1387.00,1388.00,3
20260525,2039,1387.50,1387.50,1384.50,1384.50,14
20260525,2040,1383.50,1385.00,1383.50,1385.00,6
20260525,2041,1384.00,1384.00,1384.00,1384.00,1
20260525,2043,1384.00,1384.00,1384.00,1384.00,1
20260525,2047,1386.50,1386.50,1386.50,1386.50,1
20260525,2054,1387.00,1387.00,1387.00,1387.00,1
20260525,2057,1385.50,1385.50,1385.50,1385.50,1
20260525,2128,1388.50,1388.50,1388.50,1388.50,1
20260525,2129,1388.00,1388.00,1388.00,1388.00,1
20260525,2130,1388.50,1388.50,1388.50,1388.50,1
20260525,2137,1389.00,1389.00,1389.00,1389.00,1
20260525,2140,1389.00,1389.00,1389.00,1389.00,1
20260525,2147,1386.50,1387.50,1386.00,1387.50,26
20260525,2152,1386.50,1386.50,1386.50,1386.50,1
20260525,2155,1386.50,1386.50,1386.50,1386.50,2
20260525,2201,1386.50,1386.50,1386.50,1386.50,1
20260525,2202,1386.00,1386.00,1386.00,1386.00,1
20260525,2208,1386.00,1386.00,1386.00,1386.00,1
20260525,2210,1385.50,1385.50,1385.50,1385.50,2
20260525,2214,1385.50,1385.50,1385.50,1385.50,1
20260525,2215,1385.00,1385.00,1385.00,1385.00,1
20260525,2222,1388.50,1388.50,1388.50,1388.50,1
20260525,2229,1387.00,1387.00,1387.00,1387.00,1
20260525,2232,1388.00,1388.50,1388.00,1388.50,2
20260525,2239,1387.50,1387.50,1387.50,1387.50,1
20260525,2245,1386.00,1386.00,1386.00,1386.00,1
20260525,2250,1388.00,1388.00,1388.00,1388.00,1
20260525,2305,1385.50,1385.50,1385.50,1385.50,1
20260525,2326,1383.50,1383.50,1383.00,1383.00,2
20260525,2330,1383.00,1383.00,1383.00,1383.00,2
20260525,2332,1385.50,1385.50,1385.50,1385.50,1
20260525,2340,1384.00,1384.50,1383.50,1384.50,8
20260525,2342,1383.00,1383.50,1382.50,1383.50,5
20260525,2343,1381.50,1383.00,1381.50,1383.00,2