Date,Time,Open,High,Low,Close,Volume
20260616,0126,10443.0,10444.0,10442.5,10444.0,15
20260616,0127,10444.0,10444.0,10443.0,10444.0,6
20260616,0128,10444.5,10445.0,10443.5,10444.5,16
20260616,0129,10444.5,10444.5,10444.0,10444.0,8
20260616,0130,10445.5,10448.0,10444.5,10444.5,64
20260616,0131,10445.0,10447.5,10445.0,10447.0,30
20260616,0132,10448.0,10448.0,10445.5,10446.0,10
20260616,0133,10445.5,10446.5,10445.0,10446.5,19
20260616,0134,10446.5,10446.5,10444.5,10446.0,17
20260616,0135,10446.0,10447.5,10446.0,10447.5,16
20260616,0136,10447.0,10447.5,10446.0,10446.0,25
20260616,0137,10446.5,10448.0,10445.0,10446.5,16
20260616,0138,10446.5,10446.5,10446.0,10446.0,34
20260616,0139,10444.5,10446.0,10444.5,10446.0,12
20260616,0140,10445.5,10447.0,10445.5,10446.0,18
20260616,0141,10446.0,10447.0,10446.0,10446.5,23
20260616,0142,10446.5,10447.5,10446.5,10447.0,11
20260616,0143,10447.5,10447.5,10444.0,10446.5,24
20260616,0144,10445.5,10445.5,10442.5,10443.5,33
20260616,0145,10444.5,10445.0,10443.0,10444.0,18
20260616,0146,10443.5,10444.0,10441.5,10441.5,14
20260616,0147,10440.5,10440.5,10440.0,10440.0,4
20260616,0148,10440.0,10441.5,10440.0,10441.5,10
20260616,0149,10440.5,10440.5,10438.5,10439.0,15
20260616,0150,10440.0,10441.5,10440.0,10441.0,8
20260616,0151,10440.5,10443.0,10440.5,10442.0,9
20260616,0152,10442.5,10442.5,10441.0,10441.0,12
20260616,0153,10442.0,10444.0,10442.0,10444.0,22
20260616,0154,10444.0,10444.5,10443.0,10443.0,16
20260616,0155,10443.5,10445.5,10443.5,10445.5,34
20260616,0156,10446.0,10446.0,10442.5,10442.5,21
20260616,0157,10441.5,10443.0,10441.0,10442.5,26
20260616,0158,10443.0,10445.5,10442.5,10442.5,63
20260616,0159,10443.0,10450.5,10441.0,10448.0,342
20260616,0200,10448.0,10452.5,10440.5,10445.0,932
20260616,0201,10444.5,10445.5,10440.0,10445.5,227
20260616,0202,10445.0,10451.0,10444.5,10450.5,126
20260616,0203,10450.5,10453.5,10450.0,10453.5,143
20260616,0204,10453.0,10458.5,10452.0,10457.5,127
20260616,0205,10457.5,10459.0,10454.0,10454.5,154
20260616,0206,10454.5,10459.0,10454.5,10457.5,117
20260616,0207,10458.0,10460.5,10457.5,10460.5,125
20260616,0208,10460.5,10461.5,10456.0,10458.5,83
20260616,0209,10458.5,10458.5,10455.0,10455.0,57
20260616,0210,10456.0,10456.0,10450.5,10451.0,115
20260616,0211,10451.5,10456.0,10451.5,10455.0,117
20260616,0212,10455.0,10455.0,10450.0,10454.0,80
20260616,0213,10453.5,10460.5,10453.5,10459.5,68
20260616,0214,10459.0,10462.0,10459.0,10460.0,86
20260616,0215,10460.5,10462.0,10459.0,10462.0,84
20260616,0216,10461.5,10462.0,10455.5,10456.0,128
20260616,0217,10456.0,10456.0,10452.0,10452.0,112
20260616,0218,10451.5,10455.0,10450.5,10451.5,68
20260616,0219,10451.5,10453.5,10448.0,10448.0,69
20260616,0220,10448.0,10448.0,10444.5,10446.5,72
20260616,0221,10446.0,10448.0,10444.0,10445.0,170
20260616,0222,10444.5,10446.0,10443.0,10444.5,105
20260616,0223,10445.0,10445.5,10442.5,10445.5,121
20260616,0224,10446.0,10447.5,10445.0,10445.5,42
20260616,0225,10445.5,10446.5,10444.5,10446.5,49
20260616,0226,10446.5,10447.0,10444.5,10447.0,69
20260616,0227,10446.0,10446.0,10443.5,10444.5,47
20260616,0228,10444.5,10447.0,10444.0,10446.5,35
20260616,0229,10447.0,10448.0,10445.5,10447.5,68
20260616,0230,10447.0,10448.0,10446.5,10447.0,77
20260616,0231,10447.5,10447.5,10445.0,10445.0,88
20260616,0232,10444.0,10444.0,10441.5,10441.5,75
20260616,0233,10441.5,10442.5,10437.5,10439.0,83
20260616,0234,10439.0,10440.0,10437.5,10438.0,67
20260616,0235,10438.0,10438.5,10437.0,10438.0,34
20260616,0236,10437.5,10439.0,10436.0,10437.5,65
20260616,0237,10437.5,10437.5,10434.0,10436.0,76
20260616,0238,10435.5,10437.5,10435.5,10437.5,49
20260616,0239,10437.5,10439.5,10437.0,10439.0,69
20260616,0240,10438.5,10443.0,10438.0,10441.5,84
20260616,0241,10442.0,10442.5,10441.0,10441.0,54
20260616,0242,10441.0,10441.0,10438.0,10438.0,59
20260616,0243,10438.0,10439.0,10438.0,10438.0,19
20260616,0244,10438.0,10441.0,10437.5,10440.0,43
20260616,0245,10440.5,10444.5,10440.5,10444.5,51
20260616,0246,10444.5,10446.5,10444.5,10446.5,44
20260616,0247,10446.0,10447.0,10445.5,10447.0,76
20260616,0248,10445.5,10446.0,10444.5,10445.5,40
20260616,0249,10445.0,10446.0,10444.0,10445.0,19
20260616,0250,10446.0,10447.0,10444.5,10446.0,52
20260616,0251,10446.0,10447.5,10444.5,10447.0,33
20260616,0252,10448.0,10448.0,10446.0,10447.0,46
20260616,0253,10447.5,10450.5,10447.5,10450.5,49
20260616,0254,10450.5,10453.0,10450.5,10452.0,65
20260616,0255,10452.0,10452.5,10448.0,10450.5,178
20260616,0256,10450.5,10451.0,10446.0,10446.5,65
20260616,0257,10446.0,10448.0,10446.0,10448.0,25
20260616,0258,10448.0,10448.0,10447.0,10447.0,20
20260616,0259,10447.0,10447.5,10446.0,10447.5,19
20260616,0300,10447.5,10449.0,10446.0,10449.0,30
20260616,0301,10450.0,10456.5,10450.0,10456.5,30
20260616,0302,10456.5,10459.5,10456.5,10459.5,56
20260616,0303,10458.5,10458.5,10454.5,10455.0,70
20260616,0304,10455.5,10458.5,10454.5,10457.0,148
20260616,0305,10457.0,10461.0,10457.0,10461.0,61
20260616,0306,10460.5,10462.0,10459.0,10462.0,101
20260616,0307,10462.5,10467.5,10462.5,10467.5,77
20260616,0308,10467.0,10467.0,10462.0,10463.0,77
20260616,0309,10462.0,10463.0,10461.5,10462.5,48
20260616,0310,10463.0,10463.0,10461.0,10463.0,153
20260616,0311,10463.5,10463.5,10458.5,10459.0,76
20260616,0312,10459.0,10460.0,10457.5,10460.0,111
20260616,0313,10459.5,10461.0,10459.0,10460.5,52
20260616,0314,10460.0,10465.5,10460.0,10465.0,64
20260616,0315,10464.5,10465.0,10464.0,10464.0,34
20260616,0316,10464.0,10465.5,10462.5,10464.5,146
20260616,0317,10464.0,10465.0,10463.5,10465.0,43
20260616,0318,10465.0,10465.5,10463.5,10465.0,55
20260616,0319,10465.0,10469.0,10465.0,10467.5,104
20260616,0320,10467.5,10468.5,10467.0,10468.0,53
20260616,0321,10468.0,10470.5,10468.0,10469.5,104
20260616,0322,10469.5,10473.5,10469.5,10473.5,55
20260616,0323,10472.5,10474.5,10472.0,10474.0,128
20260616,0324,10474.0,10476.5,10474.0,10476.5,47
20260616,0325,10477.0,10480.0,10477.0,10480.0,51
20260616,0326,10480.5,10485.5,10480.5,10485.0,88
20260616,0327,10485.5,10490.5,10485.5,10490.5,74
20260616,0328,10490.0,10491.5,10489.0,10491.0,157
20260616,0329,10491.5,10492.5,10489.0,10491.5,120
20260616,0330,10492.0,10499.5,10492.0,10499.0,171
20260616,0331,10499.0,10502.5,10498.0,10502.5,163
20260616,0332,10502.5,10502.5,10498.0,10498.5,216
20260616,0333,10499.0,10500.0,10496.0,10500.0,119
20260616,0334,10500.0,10500.0,10497.0,10498.5,147
20260616,0335,10499.0,10501.5,10495.0,10495.0,137
20260616,0336,10495.0,10495.5,10491.5,10491.5,97
20260616,0337,10491.5,10494.0,10489.0,10489.0,105
20260616,0338,10488.5,10490.5,10488.0,10490.0,66
20260616,0339,10489.5,10490.5,10488.0,10488.0,33
20260616,0340,10487.5,10490.0,10487.5,10490.0,52
20260616,0341,10490.5,10491.0,10486.0,10486.0,82
20260616,0342,10486.5,10489.0,10486.0,10488.0,40
20260616,0343,10488.0,10489.0,10486.5,10489.0,36
20260616,0344,10489.0,10492.5,10489.0,10492.5,23
20260616,0345,10493.0,10496.5,10492.5,10496.5,48
20260616,0346,10496.0,10497.5,10494.5,10495.0,61
20260616,0347,10494.5,10498.0,10494.5,10496.0,62
20260616,0348,10495.5,10498.0,10495.0,10496.0,45
20260616,0349,10496.0,10497.0,10495.5,10496.0,25
20260616,0350,10496.5,10496.5,10490.5,10492.5,72
20260616,0351,10492.5,10493.0,10491.5,10493.0,97
20260616,0352,10492.5,10493.5,10492.0,10493.5,26
20260616,0353,10494.0,10496.5,10494.0,10496.0,76
20260616,0354,10496.5,10498.5,10494.5,10498.0,40
20260616,0355,10497.5,10497.5,10492.5,10492.5,63
20260616,0356,10492.5,10495.0,10492.0,10494.0,92
20260616,0357,10494.5,10494.5,10491.5,10491.5,24
20260616,0358,10492.5,10493.5,10492.0,10493.5,23
20260616,0359,10494.0,10494.0,10491.5,10492.5,63
20260616,0400,10492.0,10496.0,10491.0,10494.0,111
20260616,0401,10493.5,10496.5,10493.5,10496.0,61
20260616,0402,10496.0,10498.5,10495.0,10495.0,46
20260616,0403,10495.0,10496.0,10495.0,10495.5,17
20260616,0404,10496.0,10496.5,10494.5,10496.0,57
20260616,0405,10496.5,10498.0,10495.0,10496.0,33
20260616,0406,10492.5,10495.5,10491.5,10494.0,74
20260616,0407,10493.0,10493.0,10491.0,10492.0,100
20260616,0408,10492.5,10493.5,10492.5,10492.5,23
20260616,0409,10493.0,10497.0,10493.0,10496.5,43
20260616,0410,10496.0,10497.5,10495.5,10495.5,37
20260616,0411,10495.0,10497.5,10493.5,10495.0,93
20260616,0412,10495.0,10495.5,10494.5,10495.5,20
20260616,0413,10495.0,10495.5,10494.5,10495.0,23
20260616,0414,10494.5,10497.0,10494.5,10497.0,37
20260616,0415,10496.5,10497.5,10496.0,10497.5,34
20260616,0416,10497.0,10498.0,10495.5,10496.0,68
20260616,0417,10494.5,10495.0,10494.0,10495.0,22
20260616,0418,10495.0,10495.0,10491.5,10492.0,28
20260616,0419,10492.0,10492.5,10491.0,10492.5,26
20260616,0420,10492.5,10492.5,10490.5,10490.5,51
20260616,0421,10491.0,10491.5,10489.5,10491.0,169
20260616,0422,10491.0,10497.0,10490.5,10497.0,46
20260616,0423,10496.0,10501.5,10496.0,10500.5,158
20260616,0424,10501.0,10503.0,10501.0,10503.0,33
20260616,0425,10502.5,10505.5,10501.5,10505.0,44
20260616,0426,10504.5,10506.0,10503.0,10503.0,75
20260616,0427,10503.0,10504.5,10502.0,10504.5,33
20260616,0428,10503.5,10505.5,10503.0,10505.0,44
20260616,0429,10504.5,10504.5,10503.0,10503.5,23
20260616,0430,10504.0,10504.5,10502.5,10503.0,19
20260616,0431,10502.5,10505.0,10502.5,10504.0,80
20260616,0432,10504.5,10504.5,10502.5,10502.5,52
20260616,0433,10502.5,10505.0,10501.0,10505.0,17
20260616,0434,10505.5,10505.5,10502.0,10502.0,46
20260616,0435,10502.5,10503.5,10502.0,10503.5,24
20260616,0436,10503.0,10503.0,10499.5,10500.0,53
20260616,0437,10501.0,10501.5,10498.5,10499.5,89
20260616,0438,10500.0,10501.0,10500.0,10500.5,11
20260616,0439,10500.0,10501.0,10498.5,10498.5,34
20260616,0440,10498.5,10499.0,10496.0,10496.0,66
20260616,0441,10495.5,10495.5,10493.5,10495.0,45
20260616,0442,10495.5,10496.0,10494.0,10494.0,25
20260616,0443,10494.0,10495.0,10493.5,10494.5,22
20260616,0444,10494.0,10494.0,10492.0,10492.0,22
20260616,0445,10492.5,10493.0,10492.0,10493.0,23
20260616,0446,10492.5,10492.5,10491.5,10491.5,27
20260616,0447,10490.5,10493.5,10490.0,10493.0,19
20260616,0448,10493.0,10495.5,10492.5,10492.5,36
20260616,0449,10493.5,10494.5,10493.5,10494.0,10
20260616,0450,10494.0,10495.5,10494.0,10494.0,46
20260616,0451,10494.0,10495.5,10494.0,10495.0,29
20260616,0452,10495.5,10498.5,10495.5,10498.5,16
20260616,0453,10499.0,10499.5,10498.5,10498.5,15
20260616,0454,10499.5,10502.0,10499.5,10500.0,41
20260616,0455,10500.0,10500.5,10499.5,10499.5,55
20260616,0456,10499.0,10503.5,10499.0,10503.5,49
20260616,0457,10504.0,10505.5,10504.0,10505.0,34
20260616,0458,10504.5,10505.5,10504.5,10504.5,26
20260616,0459,10504.0,10504.0,10501.0,10503.0,76
20260616,0500,10503.5,10503.5,10500.5,10501.0,45
20260616,0501,10500.5,10502.0,10499.0,10501.0,90
20260616,0502,10501.5,10505.0,10501.0,10505.0,34
20260616,0503,10504.5,10505.5,10502.0,10502.0,40
20260616,0504,10502.5,10504.0,10502.5,10503.5,75
20260616,0505,10503.5,10506.5,10503.5,10505.5,38
20260616,0506,10505.5,10508.0,10505.5,10507.5,67
20260616,0507,10507.5,10508.0,10507.0,10507.5,30
20260616,0508,10507.0,10508.5,10507.0,10508.5,37
20260616,0509,10509.0,10510.5,10509.0,10509.5,58
20260616,0510,10509.0,10509.5,10504.5,10504.5,48
20260616,0511,10504.5,10506.0,10504.0,10504.5,47
20260616,0512,10504.5,10505.5,10503.0,10504.5,53
20260616,0513,10503.5,10504.0,10502.0,10502.0,47
20260616,0514,10501.5,10502.5,10500.5,10500.5,27
20260616,0515,10500.5,10502.5,10500.5,10501.0,41
20260616,0516,10500.5,10503.0,10500.5,10502.5,48
20260616,0517,10503.0,10503.5,10502.5,10502.5,8
20260616,0518,10502.5,10502.5,10499.5,10500.0,78
20260616,0519,10500.0,10500.0,10499.0,10499.0,8
20260616,0520,10499.5,10500.5,10499.0,10499.0,26
20260616,0521,10498.5,10498.5,10496.0,10498.0,48
20260616,0522,10496.5,10496.5,10494.0,10495.5,78
20260616,0523,10495.0,10495.0,10494.5,10494.5,7
20260616,0524,10494.5,10496.5,10493.0,10493.0,17
20260616,0525,10493.0,10493.0,10490.0,10490.5,53
20260616,0526,10490.0,10490.0,10485.5,10485.5,56
20260616,0527,10486.0,10487.0,10485.5,10485.5,31
20260616,0528,10485.5,10485.5,10484.0,10484.0,23
20260616,0529,10483.5,10484.0,10482.5,10483.5,23
20260616,0530,10483.5,10488.5,10483.5,10488.5,48
20260616,0531,10488.5,10489.5,10486.5,10489.0,35
20260616,0532,10489.5,10489.5,10488.5,10489.0,9
20260616,0533,10490.0,10492.0,10490.0,10491.5,15
20260616,0534,10492.0,10493.0,10492.0,10492.0,10
20260616,0535,10492.5,10492.5,10491.5,10492.0,30
20260616,0536,10491.5,10491.5,10490.5,10490.5,29
20260616,0537,10490.5,10493.0,10490.5,10491.5,23
20260616,0538,10491.5,10493.0,10491.5,10492.0,43
20260616,0539,10491.5,10492.5,10491.5,10492.0,7
20260616,0540,10492.0,10492.5,10490.5,10492.0,23
20260616,0541,10492.5,10494.0,10492.0,10493.0,45
20260616,0542,10493.0,10495.0,10493.0,10494.5,18
20260616,0543,10494.0,10498.0,10494.0,10497.0,31
20260616,0544,10496.5,10497.5,10496.0,10496.0,14
20260616,0545,10496.5,10496.5,10494.0,10494.0,40
20260616,0546,10493.5,10493.5,10490.5,10491.5,54
20260616,0547,10491.0,10491.0,10489.0,10489.0,18
20260616,0548,10488.5,10489.5,10488.5,10489.5,4
20260616,0549,10489.0,10491.0,10489.0,10491.0,25
20260616,0550,10490.5,10491.0,10489.5,10491.0,24
20260616,0551,10491.0,10492.0,10489.5,10492.0,48
20260616,0552,10492.0,10493.0,10491.0,10492.5,29
20260616,0553,10492.5,10494.5,10491.0,10491.0,22
20260616,0554,10491.0,10492.5,10491.0,10491.0,13
20260616,0555,10492.0,10495.0,10492.0,10495.0,24
20260616,0556,10494.5,10494.5,10492.5,10493.0,31
20260616,0557,10492.5,10494.0,10492.5,10493.0,25
20260616,0558,10493.0,10495.0,10493.0,10494.0,36
20260616,0559,10493.5,10497.0,10493.5,10496.0,79
20260616,0600,10495.5,10497.5,10493.0,10493.0,158
20260616,0601,10492.5,10493.5,10492.0,10493.5,36
20260616,0602,10493.0,10496.5,10492.5,10496.5,34
20260616,0603,10496.0,10496.0,10493.5,10495.0,49
20260616,0604,10495.0,10496.5,10494.0,10495.0,54
20260616,0605,10494.5,10497.5,10494.5,10497.5,41
20260616,0606,10497.0,10499.0,10496.5,10499.0,53
20260616,0607,10498.5,10498.5,10497.0,10497.0,38
20260616,0608,10496.0,10496.0,10495.5,10495.5,12
20260616,0609,10495.5,10496.5,10491.0,10492.0,43
20260616,0610,10492.0,10492.5,10488.5,10492.5,57
20260616,0611,10492.5,10493.5,10490.5,10490.5,31
20260616,0612,10490.5,10493.0,10490.0,10493.0,27
20260616,0613,10492.0,10492.5,10491.0,10492.5,34
20260616,0614,10491.5,10492.0,10489.5,10489.5,17
20260616,0615,10490.0,10490.0,10488.0,10488.0,17
20260616,0616,10488.0,10488.0,10486.5,10487.5,34
20260616,0617,10488.0,10489.0,10487.0,10489.0,25
20260616,0618,10488.5,10489.5,10484.0,10484.0,25
20260616,0619,10484.5,10486.5,10484.5,10486.0,32
20260616,0620,10486.5,10487.0,10486.0,10487.0,34
20260616,0621,10487.0,10491.0,10486.0,10490.5,56
20260616,0622,10490.5,10491.5,10490.0,10490.5,37
20260616,0623,10490.0,10491.0,10488.5,10489.5,43
20260616,0624,10488.5,10489.5,10487.0,10489.0,24
20260616,0625,10490.5,10492.0,10490.5,10491.5,18
20260616,0626,10491.0,10491.0,10487.5,10490.0,53
20260616,0627,10489.0,10490.0,10489.0,10490.0,12
20260616,0628,10491.0,10491.5,10489.0,10491.0,85
20260616,0629,10491.0,10491.0,10489.5,10490.5,66
20260616,0630,10491.0,10492.5,10489.5,10491.0,44
20260616,0631,10490.5,10491.5,10490.0,10491.5,24
20260616,0632,10492.5,10493.0,10492.0,10492.0,24
20260616,0633,10491.5,10492.0,10491.5,10491.5,10
20260616,0634,10491.5,10491.5,10490.0,10490.5,23
20260616,0635,10490.0,10492.0,10489.5,10490.5,28
20260616,0636,10490.0,10492.5,10490.0,10492.5,26
20260616,0637,10492.5,10494.0,10492.5,10493.0,32
20260616,0638,10493.0,10493.5,10492.5,10493.5,14
20260616,0639,10493.0,10495.5,10493.0,10495.0,20
20260616,0640,10495.5,10496.0,10494.5,10494.5,27
20260616,0641,10494.5,10495.0,10494.5,10494.5,14
20260616,0642,10494.5,10494.5,10492.5,10494.5,23
20260616,0643,10494.5,10496.0,10494.0,10496.0,52
20260616,0644,10496.0,10498.0,10496.0,10496.0,65
20260616,0645,10496.5,10497.5,10495.0,10497.5,32
20260616,0646,10497.0,10497.0,10495.0,10497.0,37
20260616,0647,10498.0,10498.0,10497.5,10498.0,16
20260616,0648,10498.0,10499.0,10497.0,10499.0,36
20260616,0649,10498.5,10499.5,10498.0,10498.5,27
20260616,0650,10498.0,10498.0,10496.5,10497.5,33
20260616,0651,10498.0,10498.0,10496.5,10496.5,18
20260616,0652,10497.0,10499.0,10497.0,10497.0,31
20260616,0653,10497.5,10498.5,10497.5,10498.5,18
20260616,0654,10497.0,10497.5,10497.0,10497.0,14
20260616,0655,10498.0,10500.0,10498.0,10499.5,34
20260616,0656,10499.5,10499.5,10497.0,10498.5,41
20260616,0657,10498.0,10498.0,10497.5,10498.0,16
20260616,0658,10498.5,10499.5,10498.0,10498.0,28
20260616,0659,10498.5,10498.5,10498.0,10498.5,9
20260616,0700,10499.5,10500.0,10499.0,10500.0,19
20260616,0701,10500.5,10500.5,10499.0,10499.0,41
20260616,0702,10499.0,10500.0,10497.5,10500.0,31
20260616,0703,10500.5,10500.5,10497.5,10497.5,73
20260616,0704,10497.0,10497.5,10495.5,10496.5,34
20260616,0705,10496.0,10497.5,10496.0,10497.0,39
20260616,0706,10496.5,10497.5,10496.0,10496.5,34
20260616,0707,10496.0,10497.5,10495.5,10496.5,35
20260616,0708,10497.0,10497.0,10495.5,10497.0,40
20260616,0709,10498.0,10498.0,10496.5,10498.0,9
20260616,0710,10498.0,10500.0,10498.0,10499.5,14
20260616,0711,10499.0,10502.0,10499.0,10501.0,50
20260616,0712,10501.5,10502.0,10501.0,10501.5,17
20260616,0713,10501.5,10501.5,10500.5,10500.5,13
20260616,0714,10500.5,10500.5,10499.5,10500.0,14
20260616,0715,10499.5,10500.5,10499.5,10500.0,11
20260616,0716,10501.0,10501.0,10500.5,10501.0,20
20260616,0717,10500.0,10501.5,10500.0,10501.5,6
20260616,0718,10502.0,10502.0,10499.0,10499.0,29
20260616,0719,10499.5,10500.0,10498.0,10499.0,26
20260616,0720,10498.5,10498.5,10492.0,10492.5,48
20260616,0721,10492.5,10493.0,10489.0,10489.0,48
20260616,0722,10489.0,10492.0,10489.0,10490.5,48
20260616,0723,10490.5,10495.0,10490.5,10494.5,39
20260616,0724,10494.0,10494.5,10494.0,10494.0,13
20260616,0725,10494.5,10496.0,10493.5,10496.0,24
20260616,0726,10495.5,10496.5,10495.5,10496.0,26
20260616,0727,10495.0,10496.5,10495.0,10496.0,14
20260616,0728,10496.0,10496.0,10495.0,10496.0,27
20260616,0729,10496.5,10498.0,10496.0,10498.0,19
20260616,0730,10498.0,10498.0,10495.0,10497.5,58
20260616,0731,10497.0,10498.5,10496.5,10497.5,56
20260616,0732,10498.0,10498.0,10496.5,10497.0,36
20260616,0733,10497.0,10497.0,10493.5,10493.5,24
20260616,0734,10493.5,10499.5,10493.5,10499.5,45
20260616,0735,10499.0,10500.5,10498.5,10500.0,24
20260616,0736,10500.0,10502.0,10499.0,10502.0,36
20260616,0737,10501.5,10505.0,10501.5,10504.0,40
20260616,0738,10503.5,10504.0,10502.5,10502.5,20
20260616,0739,10503.0,10504.5,10502.5,10502.5,25
20260616,0740,10502.0,10503.0,10501.5,10502.5,18
20260616,0741,10502.0,10502.0,10498.5,10498.5,20
20260616,0742,10499.0,10499.5,10497.5,10497.5,4
20260616,0743,10497.5,10499.0,10497.5,10498.5,18
20260616,0744,10498.0,10498.0,10492.0,10493.5,43
20260616,0745,10493.5,10495.0,10493.5,10495.0,19
20260616,0746,10495.0,10496.5,10495.0,10496.0,18
20260616,0747,10496.0,10496.0,10496.0,10496.0,10
20260616,0748,10495.5,10499.0,10495.5,10497.5,29
20260616,0749,10497.0,10500.0,10496.5,10500.0,230
20260616,0750,10500.5,10503.5,10500.5,10501.0,168
20260616,0751,10500.0,10500.0,10498.0,10498.5,40
20260616,0752,10498.5,10500.0,10498.5,10498.5,17
20260616,0753,10498.0,10498.0,10497.0,10498.0,24
20260616,0754,10498.5,10501.5,10498.5,10501.0,36
20260616,0755,10501.0,10501.5,10500.5,10501.5,17
20260616,0756,10502.0,10502.0,10500.0,10500.0,22
20260616,0757,10500.5,10502.0,10500.0,10500.5,20
20260616,0758,10501.0,10501.5,10499.5,10500.0,30
20260616,0759,10500.5,10502.0,10500.5,10502.0,12
20260616,0800,10502.5,10502.5,10498.5,10499.0,36
20260616,0801,10500.0,10501.0,10499.0,10499.0,54
20260616,0802,10499.0,10501.5,10499.0,10501.0,49
20260616,0803,10501.0,10501.0,10499.5,10500.5,114
20260616,0804,10501.0,10501.5,10500.5,10501.0,13
20260616,0805,10501.5,10502.5,10500.5,10501.5,41
20260616,0806,10501.5,10503.0,10500.5,10502.5,37
20260616,0807,10502.5,10502.5,10500.0,10500.0,41
20260616,0808,10499.5,10499.5,10498.0,10498.0,44
20260616,0809,10498.5,10498.5,10496.5,10497.5,20
20260616,0810,10497.5,10498.0,10496.5,10496.5,36
20260616,0811,10497.0,10498.0,10496.0,10497.5,39
20260616,0812,10497.5,10500.0,10497.5,10498.0,61
20260616,0813,10498.0,10502.0,10497.0,10502.0,63
20260616,0814,10502.0,10502.0,10500.0,10500.0,26
20260616,0815,10500.0,10502.5,10500.0,10502.0,36
20260616,0816,10502.0,10502.0,10497.0,10499.5,124
20260616,0817,10499.5,10500.5,10498.5,10499.0,29
20260616,0818,10499.0,10499.5,10498.0,10499.0,35
20260616,0819,10499.5,10499.5,10497.0,10498.0,47
20260616,0820,10498.0,10500.5,10498.0,10498.5,72
20260616,0821,10498.0,10500.5,10498.0,10499.0,51
20260616,0822,10499.0,10499.0,10497.0,10498.5,34
20260616,0823,10498.5,10500.5,10498.0,10500.5,34
20260616,0824,10500.5,10505.0,10500.0,10505.0,59
20260616,0825,10505.0,10505.5,10500.5,10503.5,78
20260616,0826,10503.5,10506.0,10502.5,10506.0,110
20260616,0827,10506.0,10512.5,10506.0,10512.0,132
20260616,0828,10512.5,10512.5,10508.5,10510.5,72
20260616,0829,10510.0,10515.0,10510.0,10514.0,97
20260616,0830,10513.5,10520.0,10513.0,10516.0,191
20260616,0831,10516.5,10519.0,10515.5,10516.0,152
20260616,0832,10516.0,10518.5,10514.5,10515.0,168
20260616,0833,10514.5,10517.5,10513.5,10517.0,142
20260616,0834,10518.0,10518.5,10515.0,10516.5,136
20260616,0835,10516.0,10516.0,10506.0,10506.0,77
20260616,0836,10506.0,10509.0,10505.0,10505.0,80
20260616,0837,10505.0,10505.5,10501.5,10503.0,80
20260616,0838,10504.5,10508.5,10503.0,10508.5,51
20260616,0839,10508.0,10513.0,10507.5,10513.0,51
20260616,0840,10513.0,10515.0,10511.0,10512.0,96
20260616,0841,10513.0,10513.0,10509.5,10509.5,83
20260616,0842,10508.5,10510.0,10506.0,10507.0,90
20260616,0843,10507.0,10509.0,10503.5,10508.0,52
20260616,0844,10508.0,10510.5,10507.5,10509.0,38
20260616,0845,10509.5,10510.5,10506.0,10508.0,92
20260616,0846,10507.5,10509.5,10507.0,10509.0,118
20260616,0847,10509.0,10511.0,10508.5,10510.0,225
20260616,0848,10510.0,10512.5,10508.5,10508.5,79
20260616,0849,10508.0,10509.0,10506.5,10509.0,68
20260616,0850,10509.0,10513.0,10509.0,10512.0,93
20260616,0851,10512.5,10518.0,10512.5,10518.0,92
20260616,0852,10518.0,10520.5,10517.5,10519.5,130
20260616,0853,10519.0,10519.0,10512.5,10513.5,187
20260616,0854,10513.5,10516.0,10511.0,10516.0,127
20260616,0855,10516.5,10517.5,10511.0,10512.5,110
20260616,0856,10512.0,10514.5,10512.0,10512.0,162
20260616,0857,10511.5,10517.5,10511.5,10516.5,106
20260616,0858,10517.0,10518.0,10514.0,10515.0,136
20260616,0859,10514.5,10516.0,10513.0,10514.0,120
20260616,0900,10513.5,10515.0,10512.0,10515.0,92
20260616,0901,10515.0,10521.5,10514.5,10520.5,116
20260616,0902,10521.5,10522.0,10518.5,10519.5,88
20260616,0903,10521.0,10522.5,10519.5,10519.5,87
20260616,0904,10520.0,10523.0,10520.0,10523.0,78
20260616,0905,10523.5,10525.0,10522.5,10524.5,114
20260616,0906,10525.0,10526.5,10523.0,10523.0,109
20260616,0907,10523.0,10525.5,10522.5,10524.0,96
20260616,0908,10525.0,10528.5,10524.5,10528.0,92
20260616,0909,10528.0,10528.5,10521.5,10522.0,106
20260616,0910,10522.0,10525.5,10522.0,10525.5,88
20260616,0911,10525.0,10525.0,10522.0,10523.5,54
20260616,0912,10523.0,10525.0,10522.5,10524.0,84
20260616,0913,10524.0,10525.0,10522.5,10524.5,37
20260616,0914,10524.5,10527.5,10524.5,10526.5,92
20260616,0915,10525.5,10525.5,10522.5,10523.5,67
20260616,0916,10523.0,10523.0,10516.5,10516.5,81
20260616,0917,10516.5,10521.5,10516.5,10518.0,70
20260616,0918,10517.5,10518.5,10515.5,10518.0,67
20260616,0919,10518.0,10518.0,10514.5,10516.5,81
20260616,0920,10517.5,10519.0,10516.0,10518.5,88
20260616,0921,10518.0,10519.0,10516.5,10519.0,90
20260616,0922,10519.0,10519.5,10512.0,10512.5,145
20260616,0923,10514.0,10515.0,10511.0,10511.0,91
20260616,0924,10511.5,10514.5,10510.5,10510.5,93
20260616,0925,10511.5,10515.5,10511.0,10514.5,75
20260616,0926,10515.0,10515.5,10512.0,10512.0,122
20260616,0927,10511.5,10512.5,10510.5,10511.0,72
20260616,0928,10510.5,10513.5,10509.0,10513.5,87
20260616,0929,10513.5,10514.0,10507.5,10507.5,119
20260616,0930,10508.5,10510.5,10504.0,10506.0,68
20260616,0931,10506.0,10506.0,10503.0,10504.0,80
20260616,0932,10504.5,10508.0,10504.5,10506.0,138
20260616,0933,10505.5,10507.0,10502.0,10502.0,60
20260616,0934,10502.0,10504.5,10501.0,10504.0,52
20260616,0935,10503.0,10505.5,10503.0,10505.0,36
20260616,0936,10505.5,10508.0,10505.0,10506.0,107
20260616,0937,10505.5,10510.0,10505.5,10508.5,135
20260616,0938,10508.0,10513.0,10507.0,10509.5,658
20260616,0939,10509.0,10510.5,10504.5,10505.5,600
20260616,0940,10506.0,10507.5,10505.0,10506.5,60
20260616,0941,10506.0,10506.5,10504.0,10505.0,29
20260616,0942,10504.5,10505.0,10502.0,10504.0,56
20260616,0943,10504.0,10506.0,10501.0,10501.5,54
20260616,0944,10500.5,10500.5,10496.0,10496.0,70
20260616,0945,10496.5,10499.5,10496.5,10499.5,85
20260616,0946,10499.0,10501.5,10498.0,10498.5,77
20260616,0947,10499.0,10500.5,10494.5,10495.0,70
20260616,0948,10495.5,10497.5,10493.0,10494.5,114
20260616,0949,10494.0,10497.5,10494.0,10497.5,68
20260616,0950,10497.0,10499.0,10494.0,10494.0,84
20260616,0951,10493.5,10495.0,10493.0,10493.5,92
20260616,0952,10493.0,10496.5,10493.0,10496.5,49
20260616,0953,10496.0,10498.0,10495.0,10497.5,86
20260616,0954,10497.5,10500.0,10497.5,10498.5,41
20260616,0955,10498.5,10499.0,10496.0,10496.0,62
20260616,0956,10497.5,10500.0,10497.5,10499.0,80
20260616,0957,10499.0,10499.5,10498.5,10499.5,66
20260616,0958,10499.0,10500.5,10498.0,10498.5,60
20260616,0959,10500.0,10501.0,10497.0,10497.5,95
20260616,1000,10498.0,10499.5,10495.5,10495.5,58
20260616,1001,10496.0,10496.0,10494.0,10494.0,73
20260616,1002,10494.0,10498.5,10492.5,10498.5,65
20260616,1003,10498.5,10499.0,10496.5,10498.5,48
20260616,1004,10498.5,10498.5,10494.0,10494.5,106
20260616,1005,10495.5,10496.5,10492.5,10493.0,71
20260616,1006,10493.5,10495.0,10492.5,10492.5,50
20260616,1007,10492.0,10495.5,10492.0,10493.0,81
20260616,1008,10492.5,10496.0,10492.5,10494.5,50
20260616,1009,10494.5,10496.0,10492.5,10496.0,33
20260616,1010,10495.0,10495.5,10492.5,10495.5,47
20260616,1011,10495.0,10498.5,10494.0,10498.5,48
20260616,1012,10498.0,10499.5,10496.0,10499.0,85
20260616,1013,10498.5,10500.0,10497.5,10500.0,53
20260616,1014,10501.0,10503.0,10500.5,10501.0,62
20260616,1015,10501.0,10501.5,10497.5,10501.5,55
20260616,1016,10501.5,10502.5,10501.0,10502.5,36
20260616,1017,10502.5,10503.0,10501.0,10501.0,71
20260616,1018,10501.0,10501.5,10499.0,10500.0,43
20260616,1019,10499.5,10501.0,10499.5,10500.5,54
20260616,1020,10501.5,10503.5,10501.5,10503.5,110
20260616,1021,10503.5,10503.5,10500.5,10502.5,61
20260616,1022,10502.5,10502.5,10501.0,10502.0,62
20260616,1023,10502.5,10504.5,10501.5,10504.5,35
20260616,1024,10505.0,10505.0,10503.0,10503.5,44
20260616,1025,10504.0,10506.5,10503.0,10506.0,109
20260616,1026,10505.5,10507.0,10504.0,10506.5,137
20260616,1027,10506.0,10508.5,10506.0,10506.5,229
20260616,1028,10506.5,10510.0,10506.0,10508.5,267
20260616,1029,10509.0,10512.5,10507.0,10509.0,815
20260616,1030,10508.0,10511.0,10500.0,10503.0,949
20260616,1031,10502.5,10505.0,10499.5,10502.5,422
20260616,1032,10502.5,10507.5,10502.0,10507.0,341
20260616,1033,10506.5,10511.0,10503.5,10507.5,573
20260616,1034,10507.0,10507.0,10495.5,10497.5,2272
20260616,1035,10497.5,10501.0,10497.0,10499.5,762
20260616,1036,10499.5,10499.5,10495.5,10495.5,182
20260616,1037,10495.5,10498.5,10495.5,10496.5,116
20260616,1038,10497.0,10498.0,10495.5,10497.0,81
20260616,1039,10497.5,10498.0,10494.5,10498.0,107
20260616,1040,10497.0,10498.5,10496.0,10497.0,153
20260616,1041,10496.0,10496.5,10495.0,10495.5,35
20260616,1042,10496.0,10498.0,10496.0,10497.5,39
20260616,1043,10498.0,10498.5,10496.5,10497.5,33
20260616,1044,10498.0,10498.5,10496.5,10497.0,68
20260616,1045,10497.0,10498.0,10495.0,10495.0,113
20260616,1046,10495.5,10495.5,10490.0,10490.0,89
20260616,1047,10490.5,10493.5,10490.0,10491.0,142
20260616,1048,10491.0,10493.5,10491.0,10491.5,93
20260616,1049,10492.5,10496.5,10492.5,10495.5,60
20260616,1050,10495.0,10502.0,10494.5,10502.0,105
20260616,1051,10501.5,10501.5,10497.0,10499.0,80
20260616,1052,10498.0,10501.5,10498.0,10501.0,102
20260616,1053,10501.5,10505.0,10501.5,10505.0,94
20260616,1054,10505.0,10506.0,10503.5,10506.0,78
20260616,1055,10506.0,10506.5,10501.5,10502.5,100
20260616,1056,10503.0,10504.5,10502.5,10503.0,53
20260616,1057,10502.5,10506.0,10501.0,10506.0,107
20260616,1058,10506.0,10506.0,10500.0,10501.5,133
20260616,1059,10502.0,10502.0,10498.5,10498.5,121
20260616,1100,10498.5,10502.0,10498.5,10501.5,26
20260616,1101,10502.0,10504.5,10501.0,10503.5,16
20260616,1102,10504.0,10505.0,10500.5,10501.0,55
20260616,1103,10500.5,10501.0,10500.0,10501.0,36
20260616,1104,10501.0,10501.5,10500.0,10500.0,33
20260616,1105,10499.0,10501.5,10498.5,10499.0,44
20260616,1106,10499.5,10499.5,10496.0,10496.5,22
20260616,1107,10496.5,10498.5,10495.5,10498.5,31
20260616,1108,10498.0,10499.5,10498.0,10498.5,18
20260616,1109,10498.0,10499.5,10497.5,10499.5,20
20260616,1110,10499.0,10500.5,10499.0,10500.5,10
20260616,1111,10499.0,10500.0,10499.0,10499.5,34
20260616,1112,10499.5,10501.5,10499.5,10500.0,37
20260616,1113,10501.0,10505.0,10501.0,10504.5,46
20260616,1114,10504.5,10505.0,10504.0,10505.0,6
20260616,1115,10505.5,10505.5,10503.0,10504.0,36
20260616,1116,10504.5,10504.5,10502.5,10503.5,18
20260616,1117,10504.5,10506.5,10504.5,10505.5,38
20260616,1118,10504.5,10505.0,10504.0,10504.5,38
20260616,1119,10504.5,10504.5,10502.5,10503.0,23
20260616,1120,10502.5,10504.5,10502.5,10504.0,11
20260616,1121,10505.5,10507.0,10505.5,10506.0,16
20260616,1122,10506.5,10507.0,10505.0,10505.0,7
20260616,1123,10505.5,10507.0,10503.5,10507.0,26
20260616,1124,10506.5,10506.5,10506.5,10506.5,6
20260616,1125,10506.0,10506.5,10505.5,10505.5,10
20260616,1126,10505.5,10505.5,10505.0,10505.5,7
20260616,1127,10506.0,10506.0,10505.0,10505.0,6
20260616,1128,10505.0,10506.5,10505.0,10506.5,5
20260616,1129,10506.5,10506.5,10506.0,10506.0,3
20260616,1130,10506.0,10506.5,10505.0,10506.0,39
20260616,1131,10506.0,10508.5,10506.0,10507.5,7
20260616,1132,10506.5,10507.0,10506.0,10507.0,10
20260616,1133,10507.0,10507.0,10506.0,10506.0,20
20260616,1134,10505.0,10505.0,10505.0,10505.0,1
20260616,1135,10505.0,10505.5,10505.0,10505.5,14
20260616,1136,10505.0,10505.0,10504.5,10505.0,6
20260616,1137,10504.0,10504.5,10504.0,10504.5,6
20260616,1138,10503.5,10505.5,10503.5,10505.0,17
20260616,1139,10505.5,10505.5,10505.0,10505.0,11
20260616,1140,10504.5,10504.5,10503.0,10503.0,12
20260616,1141,10503.0,10504.0,10503.0,10504.0,9
20260616,1142,10503.5,10507.0,10503.5,10506.5,124
20260616,1143,10507.5,10508.0,10505.5,10505.5,52
20260616,1144,10505.5,10505.5,10505.5,10505.5,5
20260616,1145,10504.0,10504.0,10503.5,10504.0,6
20260616,1146,10504.0,10505.0,10504.0,10504.5,32
20260616,1147,10504.5,10504.5,10502.5,10503.5,17
20260616,1148,10504.0,10504.0,10503.0,10503.0,23
20260616,1149,10504.0,10504.0,10504.0,10504.0,3
20260616,1150,10504.5,10505.0,10504.0,10504.5,15
20260616,1151,10503.0,10503.0,10503.0,10503.0,1
20260616,1152,10502.5,10502.5,10500.5,10502.0,61
20260616,1154,10503.0,10503.0,10503.0,10503.0,2
20260616,1155,10502.0,10502.0,10501.0,10501.5,16
20260616,1156,10503.0,10503.0,10503.0,10503.0,1
20260616,1157,10503.5,10505.0,10503.5,10503.5,14
20260616,1158,10503.5,10505.0,10502.5,10504.5,79
20260616,1159,10505.0,10505.5,10504.0,10505.5,54
20260616,1200,10505.0,10505.0,10503.0,10504.5,22
20260616,1201,10504.0,10504.0,10503.0,10504.0,10
20260616,1202,10504.0,10505.5,10504.0,10505.0,9
20260616,1203,10505.0,10505.0,10504.0,10504.0,5
20260616,1204,10505.5,10505.5,10505.5,10505.5,7
20260616,1205,10505.0,10505.0,10505.0,10505.0,5
20260616,1206,10506.5,10507.0,10505.5,10505.5,13
20260616,1207,10506.0,10506.5,10505.0,10505.0,5
20260616,1208,10506.5,10506.5,10506.5,10506.5,1
20260616,1209,10505.5,10506.5,10505.5,10506.5,2
20260616,1210,10506.0,10506.5,10506.0,10506.5,5
20260616,1211,10506.0,10506.5,10505.5,10506.0,9
20260616,1212,10506.0,10506.0,10504.5,10504.5,13
20260616,1213,10505.0,10505.0,10503.5,10505.0,66
20260616,1215,10504.0,10505.0,10504.0,10505.0,11
20260616,1216,10504.0,10504.0,10502.0,10502.0,4
20260616,1217,10503.5,10503.5,10502.5,10502.5,12
20260616,1218,10502.0,10502.0,10500.0,10500.5,6
20260616,1219,10500.5,10500.5,10499.5,10499.5,4
20260616,1220,10497.5,10498.0,10497.5,10498.0,3
20260616,1221,10498.5,10499.0,10498.0,10499.0,5
20260616,1222,10499.0,10499.5,10497.0,10497.0,14
20260616,1223,10497.5,10499.5,10497.5,10499.5,7
20260616,1224,10498.5,10499.5,10498.5,10499.0,13
20260616,1225,10498.0,10498.0,10497.0,10498.0,25
20260616,1226,10497.5,10498.0,10496.5,10497.0,7
20260616,1227,10497.0,10497.0,10495.5,10496.0,38
20260616,1228,10496.5,10497.5,10496.0,10497.0,29
20260616,1229,10497.5,10497.5,10496.5,10496.5,18
20260616,1230,10496.0,10497.0,10496.0,10497.0,17
20260616,1231,10496.5,10496.5,10496.0,10496.0,6
20260616,1232,10497.0,10497.0,10496.0,10496.0,10
20260616,1233,10496.0,10497.0,10496.0,10496.5,6
20260616,1234,10496.0,10497.0,10496.0,10496.5,16
20260616,1235,10496.0,10496.5,10495.0,10496.5,12
20260616,1236,10496.5,10498.0,10496.5,10498.0,4
20260616,1237,10498.0,10498.5,10497.0,10497.0,16
20260616,1238,10496.0,10496.5,10495.5,10495.5,14
20260616,1239,10496.0,10496.0,10496.0,10496.0,1
20260616,1240,10496.5,10496.5,10495.5,10495.5,7
20260616,1241,10496.5,10497.5,10496.5,10497.5,5
20260616,1242,10498.5,10499.0,10498.5,10499.0,11
20260616,1243,10499.5,10499.5,10498.5,10498.5,5
20260616,1244,10499.0,10499.0,10499.0,10499.0,5
20260616,1245,10498.5,10500.0,10498.5,10499.0,11
20260616,1246,10499.0,10499.0,10497.5,10497.5,5
20260616,1247,10498.5,10499.0,10498.5,10499.0,5
20260616,1248,10499.0,10499.0,10498.0,10498.0,13
20260616,1249,10498.5,10498.5,10498.5,10498.5,1
20260616,1250,10499.0,10499.0,10498.5,10498.5,2
20260616,1251,10499.0,10500.0,10499.0,10500.0,4
20260616,1252,10500.0,10501.5,10500.0,10501.5,8
20260616,1253,10502.0,10502.0,10501.5,10502.0,7
20260616,1254,10502.0,10502.0,10501.0,10501.0,3
20260616,1255,10501.0,10502.0,10501.0,10502.0,10
20260616,1256,10502.5,10502.5,10502.0,10502.0,6
20260616,1257,10501.5,10501.5,10501.0,10501.0,9
20260616,1258,10501.0,10501.0,10499.0,10501.0,10
20260616,1259,10500.5,10501.0,10500.5,10501.0,6
20260616,1300,10500.5,10501.0,10499.5,10499.5,21
20260616,1301,10499.0,10499.5,10499.0,10499.0,16
20260616,1302,10499.0,10499.0,10499.0,10499.0,6
20260616,1303,10499.0,10499.0,10496.5,10497.0,25
20260616,1304,10496.5,10498.0,10496.5,10496.5,26
20260616,1305,10496.0,10496.0,10495.0,10495.0,7
20260616,1306,10495.0,10495.5,10495.0,10495.5,5
20260616,1307,10496.0,10496.5,10496.0,10496.0,8
20260616,1308,10496.0,10496.0,10495.5,10495.5,3
20260616,1309,10495.0,10495.0,10493.0,10493.5,36
20260616,1310,10493.0,10494.5,10492.5,10493.0,45
20260616,1311,10493.0,10493.0,10492.5,10492.5,9
20260616,1312,10492.5,10492.5,10492.5,10492.5,1
20260616,1313,10492.0,10492.5,10492.0,10492.5,19
20260616,1314,10492.0,10492.0,10491.5,10491.5,4
20260616,1315,10491.5,10492.0,10491.5,10492.0,11
20260616,1316,10492.5,10493.5,10492.5,10493.0,32
20260616,1317,10493.0,10493.0,10493.0,10493.0,4
20260616,1318,10492.5,10493.0,10492.5,10492.5,23
20260616,1319,10492.0,10492.0,10492.0,10492.0,3
20260616,1320,10492.5,10493.5,10492.5,10492.5,15
20260616,1321,10493.0,10494.0,10492.5,10493.0,30
20260616,1322,10492.5,10492.5,10492.0,10492.0,13
20260616,1323,10492.5,10492.5,10492.0,10492.0,9
20260616,1324,10491.5,10492.0,10491.5,10491.5,4
20260616,1325,10492.0,10492.5,10491.5,10492.0,9
20260616,1326,10492.5,10492.5,10492.5,10492.5,8
20260616,1327,10491.5,10493.0,10491.5,10493.0,6
20260616,1328,10492.0,10492.0,10492.0,10492.0,1
20260616,1329,10492.5,10492.5,10491.5,10491.5,20
20260616,1330,10491.5,10492.0,10490.5,10491.0,20
20260616,1331,10491.0,10491.0,10490.5,10491.0,9
20260616,1332,10492.0,10492.0,10490.5,10491.5,15
20260616,1333,10491.5,10491.5,10491.0,10491.0,11
20260616,1334,10491.5,10492.0,10491.0,10491.0,6
20260616,1335,10490.5,10490.5,10490.0,10490.0,6
20260616,1336,10490.0,10491.0,10490.0,10491.0,3
20260616,1337,10490.5,10490.5,10490.0,10490.0,3
20260616,1338,10490.5,10490.5,10490.0,10490.0,2
20260616,1339,10490.0,10490.0,10488.5,10488.5,8
20260616,1341,10488.5,10489.5,10488.5,10489.0,5
20260616,1342,10489.0,10489.0,10488.5,10488.5,3
20260616,1343,10489.0,10490.0,10489.0,10489.5,9
20260616,1344,10489.5,10489.5,10488.5,10489.0,6
20260616,1345,10489.5,10490.5,10489.0,10489.0,14
20260616,1346,10488.5,10488.5,10488.0,10488.0,2
20260616,1347,10488.0,10488.0,10486.0,10486.0,42
20260616,1348,10486.5,10487.0,10486.5,10487.0,2
20260616,1349,10487.0,10488.0,10486.0,10486.0,36
20260616,1350,10485.5,10485.5,10484.5,10484.5,10
20260616,1351,10486.0,10486.5,10484.5,10484.5,21
20260616,1352,10485.5,10485.5,10485.5,10485.5,1
20260616,1353,10484.0,10485.0,10484.0,10484.5,7
20260616,1354,10484.0,10484.0,10483.0,10484.0,12
20260616,1355,10483.5,10485.0,10483.0,10483.0,33
20260616,1356,10484.0,10484.5,10483.5,10483.5,7
20260616,1357,10483.0,10483.0,10482.0,10482.0,12
20260616,1358,10482.5,10482.5,10481.0,10481.5,23
20260616,1359,10482.5,10482.5,10481.5,10481.5,9
20260616,1400,10481.0,10481.0,10479.0,10479.0,25
20260616,1401,10479.0,10479.5,10478.0,10478.5,18
20260616,1402,10478.0,10479.0,10478.0,10479.0,18
20260616,1403,10479.5,10479.5,10479.5,10479.5,4
20260616,1404,10480.0,10480.5,10479.5,10479.5,9
20260616,1405,10478.0,10478.0,10476.5,10476.5,13
20260616,1406,10476.5,10476.5,10475.5,10475.5,10
20260616,1407,10476.0,10476.0,10474.0,10474.0,31
20260616,1408,10474.5,10475.0,10474.0,10474.5,27
20260616,1409,10474.0,10475.0,10473.5,10473.5,24
20260616,1410,10472.0,10472.0,10472.0,10472.0,3
20260616,1411,10473.0,10475.0,10473.0,10475.0,20
20260616,1412,10474.5,10474.5,10473.0,10473.0,15
20260616,1413,10472.5,10473.5,10472.5,10472.5,5
20260616,1414,10472.0,10473.0,10472.0,10473.0,6
20260616,1415,10472.5,10473.0,10472.0,10472.0,24
20260616,1416,10471.5,10471.5,10467.0,10469.5,60
20260616,1417,10470.5,10472.0,10470.0,10472.0,27
20260616,1418,10473.0,10473.0,10471.0,10471.0,22
20260616,1419,10472.0,10472.0,10471.5,10471.5,10
20260616,1420,10472.0,10473.0,10471.0,10473.0,75
20260616,1421,10473.0,10474.0,10472.0,10473.5,66
20260616,1422,10473.0,10473.0,10473.0,10473.0,2
20260616,1423,10472.0,10472.5,10469.5,10471.5,20
20260616,1424,10472.0,10472.0,10470.0,10470.0,13
20260616,1425,10470.5,10472.5,10470.5,10472.0,34
20260616,1426,10471.5,10472.0,10468.5,10468.5,36
20260616,1427,10469.0,10470.5,10469.0,10470.5,30
20260616,1428,10469.5,10470.0,10469.5,10470.0,3
20260616,1429,10470.0,10471.0,10469.5,10469.5,18
20260616,1430,10469.5,10469.5,10467.0,10469.0,37
20260616,1431,10469.0,10469.0,10468.5,10468.5,2
20260616,1432,10469.0,10472.0,10469.0,10470.5,42
20260616,1433,10469.5,10470.0,10469.0,10469.0,16
20260616,1434,10468.5,10468.5,10468.0,10468.0,4
20260616,1435,10468.0,10470.0,10468.0,10469.5,9
20260616,1436,10469.5,10469.5,10468.0,10468.0,11
20260616,1437,10468.0,10469.5,10468.0,10468.0,15
20260616,1438,10468.0,10469.0,10467.5,10468.0,15
20260616,1439,10467.0,10467.5,10467.0,10467.5,8
20260616,1440,10467.0,10469.0,10466.5,10468.5,15
20260616,1441,10467.5,10469.5,10467.5,10469.5,3
20260616,1442,10469.5,10470.0,10467.5,10467.5,15
20260616,1444,10468.5,10469.0,10467.5,10469.0,20
20260616,1445,10468.5,10470.0,10468.0,10470.0,26
20260616,1446,10470.0,10470.5,10469.0,10469.0,13
20260616,1447,10468.5,10469.0,10468.5,10468.5,7
20260616,1448,10469.5,10470.0,10469.5,10469.5,14
20260616,1449,10469.5,10471.5,10469.5,10471.0,22
20260616,1450,10471.5,10473.5,10468.0,10470.0,62
20260616,1451,10470.5,10471.0,10470.0,10470.0,14
20260616,1452,10469.5,10469.5,10467.0,10468.0,11
20260616,1453,10467.0,10468.5,10467.0,10468.0,20
20260616,1454,10468.0,10469.5,10467.5,10469.5,40
20260616,1455,10469.0,10472.5,10468.5,10472.0,74
20260616,1456,10473.5,10476.0,10473.0,10473.5,24
20260616,1457,10474.0,10474.5,10470.0,10472.0,73
20260616,1458,10472.0,10472.0,10470.5,10471.0,99
20260616,1459,10471.0,10471.5,10467.5,10468.5,166
20260616,1901,10473.0,10478.5,10472.0,10478.0,14
20260616,1902,10476.5,10476.5,10472.0,10474.5,3
20260616,1903,10471.5,10472.5,10471.5,10472.5,4
20260616,1904,10471.5,10471.5,10465.5,10465.5,9
20260616,1905,10465.0,10465.0,10463.0,10464.0,7
20260616,1906,10464.0,10464.0,10464.0,10464.0,2
20260616,1907,10463.0,10464.0,10463.0,10464.0,4
20260616,1908,10465.0,10466.0,10464.0,10466.0,3
20260616,1909,10465.5,10466.5,10465.5,10466.5,2
20260616,1910,10466.5,10467.5,10466.5,10467.5,2
20260616,1911,10467.0,10467.0,10466.0,10466.0,2
20260616,1912,10464.0,10464.0,10464.0,10464.0,1
20260616,1913,10464.0,10464.0,10464.0,10464.0,2
20260616,1914,10464.5,10465.5,10464.5,10465.5,4
20260616,1915,10467.0,10470.0,10467.0,10469.0,8
20260616,1916,10472.0,10472.5,10472.0,10472.5,4
20260616,1917,10472.5,10472.5,10472.5,10472.5,1
20260616,1918,10473.5,10474.0,10473.5,10473.5,4
20260616,1919,10471.0,10471.0,10471.0,10471.0,1
20260616,1920,10471.5,10471.5,10470.0,10470.0,6
20260616,1921,10469.0,10469.5,10469.0,10469.5,3
20260616,1922,10470.0,10471.5,10470.0,10471.5,4
20260616,1923,10469.5,10469.5,10469.5,10469.5,1
20260616,1924,10470.5,10470.5,10470.5,10470.5,2
20260616,1925,10472.5,10472.5,10471.0,10471.0,2
20260616,1927,10471.0,10472.0,10471.0,10472.0,3
20260616,1930,10472.5,10472.5,10472.5,10472.5,1
20260616,1931,10472.0,10472.0,10472.0,10472.0,3
20260616,1932,10472.0,10472.0,10471.0,10471.0,3
20260616,1934,10472.5,10472.5,10472.0,10472.5,8
20260616,1936,10473.0,10473.0,10473.0,10473.0,1
20260616,1937,10473.0,10473.0,10473.0,10473.0,1
20260616,1938,10472.0,10472.0,10472.0,10472.0,1
20260616,1939,10471.0,10471.0,10471.0,10471.0,2
20260616,1940,10470.5,10471.5,10470.5,10471.5,3
20260616,1941,10471.5,10471.5,10471.5,10471.5,1
20260616,1942,10471.5,10471.5,10471.0,10471.0,3
20260616,1943,10470.5,10471.0,10470.5,10471.0,2
20260616,1944,10471.5,10471.5,10470.0,10470.0,3
20260616,1945,10469.0,10469.0,10466.5,10467.0,6
20260616,1946,10466.5,10467.0,10466.0,10467.0,3
20260616,1947,10467.0,10468.0,10467.0,10467.5,5
20260616,1948,10468.0,10468.0,10467.5,10467.5,3
20260616,1949,10468.0,10468.0,10468.0,10468.0,1
20260616,1950,10467.5,10467.5,10467.5,10467.5,1
20260616,1951,10467.0,10467.0,10466.0,10466.0,3
20260616,1952,10466.5,10467.5,10466.5,10467.5,6
20260616,1953,10468.0,10468.0,10468.0,10468.0,1
20260616,1956,10470.5,10470.5,10470.5,10470.5,1
20260616,1959,10471.0,10471.0,10471.0,10471.0,1
20260616,2000,10470.0,10470.0,10469.5,10469.5,2
20260616,2001,10467.0,10468.0,10467.0,10468.0,2
20260616,2002,10468.0,10471.5,10468.0,10470.5,8
20260616,2005,10473.0,10475.5,10473.0,10475.5,9
20260616,2006,10475.5,10475.5,10475.5,10475.5,1
20260616,2010,10480.0,10480.0,10480.0,10480.0,1
20260616,2011,10482.5,10483.5,10482.5,10483.0,6
20260616,2012,10483.5,10483.5,10483.5,10483.5,1
20260616,2014,10485.0,10485.0,10484.5,10484.5,2
20260616,2016,10481.5,10483.0,10481.5,10483.0,5
20260616,2017,10484.0,10484.0,10483.0,10483.0,7
20260616,2020,10483.5,10483.5,10483.0,10483.0,2
20260616,2021,10484.5,10485.5,10483.5,10484.5,21
20260616,2022,10484.0,10484.0,10484.0,10484.0,1
20260616,2023,10484.0,10484.0,10484.0,10484.0,4
20260616,2024,10485.0,10485.0,10485.0,10485.0,1
20260616,2025,10485.5,10485.5,10485.5,10485.5,1
20260616,2026,10486.5,10486.5,10485.5,10485.5,3
20260616,2027,10486.5,10488.0,10486.0,10487.0,17
20260616,2030,10486.0,10486.5,10486.0,10486.5,3
20260616,2031,10489.5,10489.5,10489.5,10489.5,2
20260616,2032,10488.5,10490.5,10488.5,10490.5,9
20260616,2033,10489.5,10489.5,10488.0,10488.0,8
20260616,2036,10488.5,10491.0,10488.5,10491.0,8
20260616,2037,10490.5,10490.5,10489.5,10489.5,4
20260616,2038,10490.5,10490.5,10490.5,10490.5,4
20260616,2041,10491.0,10491.0,10491.0,10491.0,1
20260616,2042,10491.5,10491.5,10489.0,10489.0,2
20260616,2043,10487.0,10487.5,10487.0,10487.5,3
20260616,2045,10486.0,10486.5,10486.0,10486.5,2
20260616,2046,10486.5,10486.5,10486.5,10486.5,2
20260616,2047,10488.5,10488.5,10488.5,10488.5,1
20260616,2049,10488.5,10488.5,10488.5,10488.5,1
20260616,2051,10489.5,10489.5,10489.5,10489.5,1
20260616,2053,10491.0,10491.0,10491.0,10491.0,1
20260616,2054,10492.5,10492.5,10491.5,10492.0,10
20260616,2055,10493.0,10493.0,10492.5,10492.5,5
20260616,2057,10492.0,10492.5,10492.0,10492.0,5
20260616,2059,10492.0,10492.0,10492.0,10492.0,1
20260616,2100,10493.5,10494.0,10493.5,10493.5,4
20260616,2101,10494.5,10495.0,10494.5,10495.0,3
20260616,2102,10495.5,10496.0,10494.5,10494.5,11
20260616,2105,10493.5,10493.5,10493.5,10493.5,1
20260616,2108,10494.0,10495.0,10493.5,10495.0,8
20260616,2110,10494.0,10494.0,10494.0,10494.0,1
20260616,2111,10494.5,10494.5,10493.0,10493.0,2
20260616,2113,10494.0,10494.0,10494.0,10494.0,1
20260616,2115,10493.5,10493.5,10493.0,10493.0,2
20260616,2118,10491.5,10491.5,10491.5,10491.5,1
20260616,2124,10490.5,10490.5,10490.5,10490.5,1
20260616,2130,10490.5,10490.5,10490.5,10490.5,1
20260616,2132,10490.5,10490.5,10490.0,10490.0,2
20260616,2133,10490.5,10490.5,10489.5,10490.5,5
20260616,2134,10489.0,10489.0,10489.0,10489.0,1
20260616,2135,10489.0,10489.5,10489.0,10489.5,3
20260616,2136,10490.0,10490.5,10489.5,10489.5,3
20260616,2139,10489.5,10489.5,10488.0,10488.0,4
20260616,2144,10488.0,10488.0,10488.0,10488.0,1
20260616,2145,10488.0,10488.0,10486.5,10486.5,6
20260616,2146,10487.0,10487.0,10487.0,10487.0,2
20260616,2147,10486.5,10486.5,10486.5,10486.5,1
20260616,2148,10484.5,10484.5,10484.5,10484.5,1
20260616,2150,10486.0,10486.0,10486.0,10486.0,1
20260616,2151,10486.5,10487.5,10486.5,10487.5,2
20260616,2152,10488.0,10489.5,10488.0,10489.5,9
20260616,2153,10488.5,10488.5,10488.0,10488.0,4
20260616,2154,10488.0,10488.0,10488.0,10488.0,1
20260616,2155,10488.5,10488.5,10488.5,10488.5,5
20260616,2156,10488.5,10488.5,10488.5,10488.5,1
20260616,2159,10488.0,10488.0,10488.0,10488.0,1
20260616,2201,10487.5,10487.5,10487.5,10487.5,2
20260616,2202,10488.0,10488.0,10488.0,10488.0,1
20260616,2203,10487.5,10488.0,10487.5,10488.0,4
20260616,2204,10488.0,10488.0,10487.0,10487.0,3
20260616,2205,10485.5,10485.5,10485.0,10485.0,3
20260616,2206,10486.0,10486.0,10485.5,10485.5,6
20260616,2208,10486.5,10486.5,10486.0,10486.0,9
20260616,2209,10486.0,10486.0,10485.0,10485.0,3
20260616,2213,10483.0,10483.0,10481.0,10481.0,3
20260616,2217,10481.0,10481.5,10481.0,10481.5,3
20260616,2218,10481.5,10481.5,10481.5,10481.5,4
20260616,2219,10482.0,10483.5,10482.0,10483.5,7
20260616,2221,10482.0,10482.5,10482.0,10482.5,3
20260616,2227,10481.5,10481.5,10481.5,10481.5,3
20260616,2228,10481.5,10481.5,10481.5,10481.5,4
20260616,2229,10482.0,10483.5,10482.0,10483.5,5
20260616,2231,10482.0,10483.5,10482.0,10483.5,2
20260616,2232,10484.0,10484.0,10484.0,10484.0,1
20260616,2234,10485.0,10485.0,10485.0,10485.0,1
20260616,2237,10486.5,10487.5,10486.5,10487.5,3
20260616,2238,10487.0,10487.0,10487.0,10487.0,2
20260616,2240,10488.5,10488.5,10488.0,10488.0,2
20260616,2242,10490.5,10490.5,10490.5,10490.5,1
20260616,2243,10490.0,10490.0,10490.0,10490.0,1
20260616,2244,10489.5,10489.5,10489.5,10489.5,2
20260616,2247,10491.5,10491.5,10491.5,10491.5,1
20260616,2248,10491.0,10491.0,10491.0,10491.0,1
20260616,2249,10491.0,10491.0,10491.0,10491.0,1
20260616,2250,10490.5,10490.5,10490.5,10490.5,1
20260616,2251,10491.0,10491.0,10491.0,10491.0,1
20260616,2253,10492.0,10492.0,10492.0,10492.0,1
20260616,2254,10492.0,10492.0,10492.0,10492.0,2
20260616,2255,10493.0,10493.5,10493.0,10493.5,7
20260616,2256,10493.5,10493.5,10493.5,10493.5,8
20260616,2259,10493.0,10493.0,10492.0,10492.0,5
20260616,2301,10493.0,10493.5,10493.0,10493.5,2
20260616,2303,10492.5,10493.5,10492.5,10493.0,5
20260616,2304,10493.5,10493.5,10493.5,10493.5,1
20260616,2309,10491.0,10491.0,10491.0,10491.0,2
20260616,2311,10492.0,10493.0,10492.0,10493.0,9
20260616,2317,10492.0,10492.5,10492.0,10492.5,3
20260616,2318,10493.0,10493.0,10492.5,10492.5,3
20260616,2324,10490.5,10490.5,10490.5,10490.5,1
20260616,2325,10491.5,10491.5,10491.5,10491.5,1
20260616,2327,10491.5,10491.5,10491.5,10491.5,3
20260616,2332,10488.5,10488.5,10488.5,10488.5,1
20260616,2335,10488.0,10488.0,10488.0,10488.0,1
20260616,2338,10487.5,10487.5,10487.5,10487.5,5
20260616,2341,10485.5,10485.5,10485.5,10485.5,3
20260616,2345,10484.5,10485.5,10484.5,10485.5,4
20260616,2346,10488.0,10488.0,10488.0,10488.0,1
20260616,2347,10488.5,10488.5,10488.0,10488.5,4
20260616,2355,10489.0,10489.0,10489.0,10489.0,1
20260616,2356,10489.5,10489.5,10488.5,10488.5,3
20260616,2358,10487.5,10487.5,10487.5,10487.5,1
20260616,2359,10488.0,10488.0,10488.0,10488.0,1