Date,Time,Open,High,Low,Close,Volume
20260805,0747,1140.50,1140.50,1140.50,1140.50,1
20260805,0748,1140.50,1140.75,1139.75,1140.75,45
20260805,0749,1140.50,1144.25,1140.50,1144.00,35
20260805,0750,1143.50,1145.00,1143.00,1144.75,10
20260805,0751,1143.25,1144.50,1143.25,1144.50,5
20260805,0752,1146.75,1147.25,1146.75,1147.25,3
20260805,0753,1147.25,1147.25,1146.50,1146.50,4
20260805,0754,1145.50,1145.50,1144.00,1144.00,8
20260805,0755,1145.75,1147.25,1145.75,1147.25,8
20260805,0756,1147.50,1148.25,1147.25,1148.25,7
20260805,0757,1149.00,1149.00,1147.75,1147.75,4
20260805,0758,1146.75,1146.75,1146.50,1146.75,7
20260805,0759,1146.75,1149.50,1145.50,1148.75,32
20260805,0800,1148.50,1148.50,1144.50,1145.25,5
20260805,0801,1144.25,1145.25,1143.75,1145.25,16
20260805,0802,1145.50,1145.50,1145.50,1145.50,2
20260805,0803,1145.75,1146.00,1145.75,1146.00,2
20260805,0805,1145.00,1146.25,1145.00,1146.00,9
20260805,0806,1146.00,1146.00,1144.50,1145.25,12
20260805,0807,1145.00,1145.00,1144.50,1144.75,10
20260805,0808,1144.25,1144.25,1142.50,1142.50,13
20260805,0809,1143.00,1144.75,1140.50,1141.75,55
20260805,0811,1145.00,1145.00,1145.00,1145.00,3
20260805,0812,1144.25,1145.00,1144.00,1144.00,14
20260805,0813,1145.25,1145.50,1144.25,1144.25,14
20260805,0814,1144.50,1144.50,1144.50,1144.50,2
20260805,0815,1144.75,1144.75,1144.50,1144.50,2
20260805,0816,1147.00,1147.25,1146.00,1146.00,9
20260805,0817,1145.00,1147.50,1145.00,1147.50,13
20260805,0818,1147.25,1150.00,1147.00,1150.00,9
20260805,0819,1148.75,1148.75,1148.00,1148.00,2
20260805,0820,1147.50,1147.50,1146.50,1147.25,19
20260805,0821,1149.75,1151.00,1149.75,1151.00,3
20260805,0823,1152.00,1152.00,1152.00,1152.00,3
20260805,0824,1152.25,1153.00,1152.25,1153.00,10
20260805,0825,1151.75,1151.75,1151.25,1151.25,11
20260805,0826,1150.50,1151.00,1150.00,1150.50,49
20260805,0827,1151.25,1151.25,1150.25,1150.25,6
20260805,0828,1150.50,1150.50,1149.75,1150.25,3
20260805,0829,1148.25,1148.25,1147.75,1147.75,3
20260805,0830,1147.75,1148.75,1146.50,1148.75,6
20260805,0831,1148.50,1149.00,1147.75,1149.00,8
20260805,0832,1148.00,1148.50,1147.00,1147.25,23
20260805,0833,1147.25,1148.00,1147.00,1148.00,4
20260805,0835,1148.00,1151.25,1148.00,1151.00,33
20260805,0836,1149.50,1150.00,1149.50,1149.50,5
20260805,0837,1148.50,1150.00,1148.50,1150.00,3
20260805,0838,1150.00,1150.50,1150.00,1150.25,4
20260805,0839,1149.50,1150.25,1139.00,1141.50,67
20260805,0840,1143.50,1145.25,1140.50,1145.25,26
20260805,0841,1145.75,1147.50,1145.75,1147.50,16
20260805,0842,1144.00,1144.50,1144.00,1144.50,2
20260805,0843,1145.75,1147.50,1145.00,1147.50,13
20260805,0844,1148.00,1149.75,1148.00,1149.75,16
20260805,0845,1150.00,1150.00,1147.00,1148.25,22
20260805,0846,1148.75,1152.50,1148.75,1152.50,16
20260805,0847,1153.25,1153.25,1151.25,1151.25,17
20260805,0848,1154.50,1158.25,1154.25,1157.00,47
20260805,0849,1157.50,1157.50,1157.50,1157.50,2
20260805,0850,1153.75,1156.75,1153.00,1156.50,22
20260805,0851,1156.75,1159.00,1156.75,1158.00,39
20260805,0852,1159.00,1159.00,1158.00,1158.75,70
20260805,0853,1158.50,1158.50,1154.75,1155.50,20
20260805,0854,1155.50,1155.50,1154.50,1155.50,5
20260805,0855,1157.75,1159.25,1157.75,1158.75,9
20260805,0856,1158.75,1159.50,1157.50,1159.50,37
20260805,0857,1158.25,1158.25,1157.50,1157.50,13
20260805,0858,1156.00,1156.25,1156.00,1156.25,2
20260805,0859,1159.25,1159.25,1158.50,1158.50,3
20260805,0900,1158.00,1158.75,1158.00,1158.75,4
20260805,0901,1158.25,1160.50,1158.25,1159.75,9
20260805,0902,1161.00,1161.00,1159.25,1159.25,6
20260805,0903,1159.50,1159.50,1150.75,1151.25,26
20260805,0904,1153.50,1157.00,1153.50,1156.75,34
20260805,0905,1153.50,1154.25,1151.50,1151.50,8
20260805,0906,1149.50,1150.75,1148.75,1150.75,42
20260805,0907,1149.75,1149.75,1148.00,1148.00,15
20260805,0908,1148.50,1148.50,1147.00,1147.00,40
20260805,0909,1146.25,1150.00,1146.25,1150.00,10
20260805,0910,1148.50,1148.50,1148.50,1148.50,1
20260805,0911,1148.50,1148.50,1148.00,1148.00,6
20260805,0912,1150.25,1150.25,1147.00,1147.50,14
20260805,0913,1146.50,1147.00,1145.00,1145.00,4
20260805,0914,1144.00,1144.25,1143.25,1143.25,47
20260805,0915,1143.75,1147.00,1143.50,1146.75,16
20260805,0916,1146.75,1147.75,1144.75,1147.25,22
20260805,0917,1145.50,1148.50,1145.50,1148.25,11
20260805,0918,1148.25,1148.25,1147.25,1147.75,6
20260805,0919,1146.00,1146.00,1145.50,1145.75,4
20260805,0920,1148.00,1148.50,1147.50,1147.50,25
20260805,0921,1147.25,1147.50,1146.75,1146.75,12
20260805,0922,1146.25,1147.00,1145.75,1146.00,20
20260805,0923,1146.00,1146.00,1145.00,1145.00,67
20260805,0924,1145.00,1146.00,1144.75,1146.00,8
20260805,0925,1146.25,1146.50,1146.25,1146.50,2
20260805,0926,1146.50,1147.25,1146.50,1147.25,58
20260805,0927,1145.75,1149.25,1145.75,1149.25,38
20260805,0928,1150.50,1150.50,1149.50,1149.50,3
20260805,0929,1149.50,1150.00,1148.75,1149.25,5
20260805,0930,1150.75,1155.25,1149.75,1153.25,16
20260805,0931,1148.50,1149.00,1148.00,1149.00,4
20260805,0932,1150.25,1150.25,1150.25,1150.25,17
20260805,0933,1149.75,1154.50,1149.75,1154.50,9
20260805,0934,1155.75,1157.25,1155.00,1156.50,16
20260805,0935,1157.00,1158.00,1157.00,1158.00,7
20260805,0936,1157.50,1159.00,1157.00,1158.75,26
20260805,0937,1157.50,1157.75,1157.25,1157.25,4
20260805,0938,1157.00,1158.50,1157.00,1158.50,6
20260805,0939,1158.50,1160.00,1158.25,1158.50,17
20260805,0940,1158.50,1159.75,1157.25,1157.75,28
20260805,0941,1158.50,1158.50,1156.50,1156.50,14
20260805,0942,1157.75,1159.00,1157.75,1158.75,16
20260805,0943,1158.25,1158.25,1156.50,1156.50,8
20260805,0944,1155.75,1155.75,1154.00,1154.75,13
20260805,0945,1156.00,1158.25,1156.00,1158.25,20
20260805,0946,1158.00,1160.75,1158.00,1160.75,6
20260805,0947,1160.25,1160.50,1157.25,1157.25,18
20260805,0948,1157.50,1160.50,1157.50,1159.50,17
20260805,0949,1161.00,1161.00,1158.00,1158.75,6
20260805,0950,1158.25,1158.75,1158.00,1158.25,4
20260805,0951,1158.25,1158.25,1157.50,1157.75,10
20260805,0952,1159.00,1160.00,1158.25,1158.25,5
20260805,0953,1158.50,1158.50,1156.75,1157.75,6
20260805,0954,1158.75,1161.25,1158.75,1159.50,10
20260805,0955,1160.00,1160.00,1158.50,1158.50,8
20260805,0956,1158.00,1159.00,1158.00,1159.00,16
20260805,0957,1158.25,1158.25,1157.00,1157.00,8
20260805,0958,1159.25,1159.25,1159.00,1159.00,2
20260805,0959,1160.00,1162.75,1160.00,1161.50,10
20260805,1000,1158.25,1158.25,1153.25,1153.75,18
20260805,1001,1152.50,1153.25,1151.00,1151.50,18
20260805,1002,1152.00,1152.00,1150.75,1151.50,9
20260805,1003,1152.75,1160.00,1151.75,1160.00,10
20260805,1004,1160.50,1160.50,1158.25,1158.75,4
20260805,1005,1158.50,1160.25,1157.25,1159.00,17
20260805,1006,1159.25,1164.25,1159.25,1163.50,22
20260805,1007,1162.50,1163.00,1160.25,1161.00,17
20260805,1008,1162.25,1164.50,1161.50,1163.25,22
20260805,1009,1163.75,1167.50,1163.75,1166.50,72
20260805,1010,1166.75,1169.50,1166.75,1169.50,33
20260805,1011,1169.25,1169.25,1162.00,1162.00,54
20260805,1012,1162.50,1164.50,1162.25,1163.75,20
20260805,1013,1163.25,1165.00,1163.25,1164.50,9
20260805,1014,1165.50,1168.00,1165.50,1168.00,7
20260805,1015,1169.75,1170.50,1169.75,1170.50,28
20260805,1016,1170.00,1172.75,1169.75,1172.50,114
20260805,1017,1172.50,1180.00,1172.50,1180.00,227
20260805,1018,1179.00,1179.50,1176.50,1176.50,20
20260805,1019,1176.50,1179.00,1175.75,1178.75,20
20260805,1020,1178.75,1179.75,1177.25,1177.25,12
20260805,1021,1177.50,1180.75,1177.25,1178.25,72
20260805,1022,1176.25,1176.25,1172.00,1172.25,40
20260805,1023,1172.75,1175.50,1171.75,1172.25,45
20260805,1024,1172.25,1173.50,1170.25,1173.50,61
20260805,1025,1172.25,1174.00,1172.00,1173.00,17
20260805,1026,1172.25,1174.75,1172.25,1174.50,33
20260805,1027,1173.75,1173.75,1172.00,1172.50,52
20260805,1028,1172.50,1174.00,1170.25,1171.25,94
20260805,1029,1170.75,1170.75,1166.25,1170.25,300
20260805,1030,1169.25,1170.50,1168.25,1168.25,73
20260805,1031,1167.50,1169.25,1164.00,1164.50,118
20260805,1032,1164.25,1164.25,1162.75,1163.00,44
20260805,1033,1165.50,1166.50,1165.25,1165.25,6
20260805,1034,1166.50,1167.00,1166.50,1167.00,2
20260805,1035,1165.25,1166.00,1165.25,1165.50,7
20260805,1036,1164.50,1164.50,1164.50,1164.50,1
20260805,1037,1166.50,1166.75,1166.50,1166.75,6
20260805,1038,1165.50,1165.75,1164.75,1165.75,3
20260805,1039,1167.25,1167.25,1166.00,1166.00,5
20260805,1041,1167.25,1168.00,1167.00,1168.00,21
20260805,1042,1168.25,1168.25,1168.00,1168.00,3
20260805,1043,1170.00,1173.50,1170.00,1173.50,12
20260805,1045,1174.75,1179.00,1173.50,1179.00,21
20260805,1046,1176.25,1176.25,1175.50,1175.50,2
20260805,1047,1177.00,1177.00,1176.25,1176.75,10
20260805,1048,1176.50,1176.50,1175.75,1175.75,6
20260805,1050,1175.50,1175.50,1174.00,1174.00,4
20260805,1051,1174.00,1177.00,1174.00,1177.00,7
20260805,1052,1177.25,1179.00,1177.25,1178.50,44
20260805,1053,1178.25,1178.25,1178.25,1178.25,2
20260805,1054,1179.00,1180.00,1179.00,1180.00,35
20260805,1055,1178.75,1178.75,1178.75,1178.75,1
20260805,1057,1178.50,1179.75,1178.25,1178.25,36
20260805,1058,1178.50,1178.50,1177.00,1177.25,99
20260805,1059,1177.25,1177.25,1177.00,1177.00,12
20260805,1100,1177.75,1178.25,1177.25,1178.00,15
20260805,1101,1179.50,1180.25,1179.50,1180.25,2
20260805,1102,1180.50,1180.50,1180.50,1180.50,2
20260805,1103,1180.25,1180.25,1179.50,1180.00,14
20260805,1104,1181.00,1181.00,1179.25,1179.50,15
20260805,1105,1179.75,1180.50,1179.50,1179.50,50
20260805,1106,1180.25,1180.25,1178.50,1178.50,28
20260805,1107,1178.75,1178.75,1178.50,1178.50,2
20260805,1109,1175.50,1175.50,1175.50,1175.50,10
20260805,1110,1175.25,1175.75,1175.25,1175.75,2
20260805,1112,1174.50,1174.50,1174.50,1174.50,2
20260805,1114,1176.25,1177.50,1176.25,1176.75,25
20260805,1115,1176.75,1176.75,1176.75,1176.75,5
20260805,1116,1176.25,1176.25,1176.25,1176.25,2
20260805,1117,1175.75,1179.00,1175.75,1177.50,59
20260805,1118,1177.50,1177.50,1175.50,1175.50,17
20260805,1119,1175.50,1175.50,1173.25,1173.25,25
20260805,1120,1175.00,1175.00,1173.75,1173.75,19
20260805,1122,1172.50,1172.50,1172.00,1172.00,47
20260805,1123,1172.00,1172.50,1171.50,1171.50,8
20260805,1124,1171.00,1171.50,1170.25,1170.25,6
20260805,1125,1169.50,1169.50,1169.50,1169.50,1
20260805,1126,1169.00,1169.00,1168.75,1169.00,17
20260805,1127,1169.25,1169.25,1168.25,1168.25,6
20260805,1129,1168.50,1169.00,1168.50,1168.50,3
20260805,1130,1166.00,1166.00,1166.00,1166.00,3
20260805,1132,1166.75,1166.75,1166.00,1166.50,9
20260805,1133,1166.25,1166.25,1165.50,1166.00,40
20260805,1134,1166.00,1166.00,1166.00,1166.00,6
20260805,1135,1165.50,1165.50,1164.25,1164.25,8
20260805,1136,1164.25,1165.00,1164.25,1165.00,10
20260805,1137,1165.00,1165.50,1164.75,1165.00,98
20260805,1138,1163.00,1163.00,1162.25,1162.25,6
20260805,1139,1162.75,1162.75,1162.50,1162.50,2
20260805,1140,1162.25,1162.25,1161.75,1161.75,11
20260805,1141,1162.25,1162.25,1161.75,1162.25,33
20260805,1142,1163.00,1163.00,1161.00,1161.00,23
20260805,1144,1160.00,1160.00,1160.00,1160.00,6
20260805,1145,1159.50,1160.00,1159.00,1160.00,32
20260805,1146,1160.00,1160.25,1160.00,1160.00,32
20260805,1147,1156.25,1156.25,1155.50,1155.50,2
20260805,1148,1155.50,1155.50,1153.75,1154.00,51
20260805,1149,1153.50,1154.50,1152.75,1154.50,54
20260805,1150,1154.00,1154.00,1154.00,1154.00,1
20260805,1151,1152.00,1152.00,1149.75,1149.75,37
20260805,1152,1149.50,1149.75,1149.50,1149.75,3
20260805,1153,1150.00,1150.00,1150.00,1150.00,1
20260805,1154,1150.00,1150.75,1150.00,1150.50,18
20260805,1155,1150.50,1151.50,1150.50,1151.25,13
20260805,1158,1149.25,1149.25,1149.25,1149.25,1
20260805,1159,1148.50,1149.00,1148.50,1149.00,10
20260805,1200,1149.75,1151.75,1149.75,1150.75,4
20260805,1201,1152.25,1152.75,1152.25,1152.25,12
20260805,1202,1152.75,1156.00,1152.75,1156.00,3
20260805,1203,1156.25,1156.25,1156.25,1156.25,1
20260805,1204,1155.75,1155.75,1155.75,1155.75,1
20260805,1205,1155.25,1155.25,1155.00,1155.00,18
20260805,1206,1154.50,1154.50,1154.50,1154.50,2
20260805,1207,1154.25,1154.25,1154.25,1154.25,2
20260805,1208,1152.25,1152.25,1152.25,1152.25,1
20260805,1209,1150.50,1150.50,1150.50,1150.50,2
20260805,1210,1148.50,1148.50,1147.00,1147.00,28
20260805,1211,1148.50,1148.50,1148.50,1148.50,2
20260805,1212,1147.50,1147.50,1146.75,1146.75,7
20260805,1213,1145.00,1145.00,1145.00,1145.00,4
20260805,1215,1144.50,1144.50,1144.25,1144.25,20
20260805,1216,1146.00,1146.00,1146.00,1146.00,1
20260805,1218,1144.75,1144.75,1144.50,1144.50,2
20260805,1219,1146.50,1147.00,1146.50,1146.75,5
20260805,1220,1146.25,1146.25,1146.25,1146.25,1
20260805,1221,1147.75,1147.75,1147.75,1147.75,1
20260805,1224,1149.25,1149.25,1149.25,1149.25,1
20260805,1225,1148.75,1148.75,1148.75,1148.75,1
20260805,1226,1147.25,1147.25,1147.25,1147.25,1
20260805,1228,1146.75,1147.00,1146.50,1146.50,3
20260805,1229,1146.50,1146.50,1144.00,1144.00,71
20260805,1230,1143.75,1143.75,1143.75,1143.75,10
20260805,1232,1144.75,1145.00,1144.75,1145.00,2
20260805,1236,1145.25,1145.25,1145.25,1145.25,2
20260805,1238,1142.75,1142.75,1142.75,1142.75,1
20260805,1241,1145.25,1145.25,1145.25,1145.25,1
20260805,1247,1147.25,1147.25,1147.25,1147.25,1
20260805,1251,1148.75,1148.75,1148.75,1148.75,1
20260805,1252,1149.75,1151.00,1149.25,1150.25,53
20260805,1257,1152.75,1152.75,1152.75,1152.75,1
20260805,1258,1153.25,1153.25,1153.25,1153.25,1
20260805,1259,1153.00,1153.50,1153.00,1153.50,4
20260805,1301,1154.25,1154.25,1153.25,1153.25,3
20260805,1303,1153.75,1154.00,1153.75,1154.00,2
20260805,1305,1157.50,1157.50,1157.50,1157.50,2
20260805,1307,1156.75,1156.75,1156.75,1156.75,1
20260805,1309,1155.75,1157.00,1155.75,1156.50,5
20260805,1311,1157.00,1157.00,1157.00,1157.00,1
20260805,1315,1158.00,1158.25,1158.00,1158.00,4
20260805,1319,1156.25,1156.25,1156.25,1156.25,4
20260805,1320,1154.75,1154.75,1154.50,1154.50,2
20260805,1323,1156.00,1156.00,1156.00,1156.00,1
20260805,1325,1156.25,1156.25,1156.25,1156.25,1
20260805,1326,1156.00,1156.00,1155.75,1155.75,2
20260805,1327,1155.50,1155.50,1155.50,1155.50,1
20260805,1328,1155.75,1158.25,1155.25,1158.25,26
20260805,1329,1157.00,1157.00,1154.00,1154.50,18
20260805,1331,1154.25,1154.25,1154.25,1154.25,1
20260805,1334,1155.75,1155.75,1155.75,1155.75,1
20260805,1335,1155.00,1155.00,1155.00,1155.00,1
20260805,1337,1154.00,1154.00,1154.00,1154.00,1
20260805,1338,1152.75,1152.75,1152.75,1152.75,1
20260805,1339,1153.50,1153.50,1153.50,1153.50,4
20260805,1341,1154.50,1154.50,1154.50,1154.50,1
20260805,1345,1153.25,1153.25,1153.25,1153.25,2
20260805,1346,1152.00,1152.00,1151.00,1151.00,11
20260805,1349,1151.25,1151.25,1151.25,1151.25,1
20260805,1350,1150.00,1150.00,1150.00,1150.00,1
20260805,1358,1150.00,1150.00,1150.00,1150.00,3
20260805,1359,1151.00,1151.00,1151.00,1151.00,1
20260805,1400,1151.75,1151.75,1151.75,1151.75,1
20260805,1411,1148.50,1148.50,1148.50,1148.50,1
20260805,1413,1148.50,1148.50,1148.50,1148.50,2
20260805,1415,1149.25,1149.25,1149.25,1149.25,1
20260805,1422,1150.00,1150.00,1150.00,1150.00,1
20260805,1425,1148.75,1148.75,1148.75,1148.75,1
20260805,1429,1149.00,1149.00,1149.00,1149.00,1
20260805,1433,1148.50,1148.50,1148.50,1148.50,1
20260805,1436,1148.50,1148.50,1148.50,1148.50,1
20260805,1448,1147.75,1148.00,1147.75,1148.00,2
20260805,1451,1147.25,1147.50,1147.00,1147.00,17
20260805,1452,1145.00,1145.25,1145.00,1145.25,11
20260805,1459,1148.25,1148.25,1148.25,1148.25,2
20260805,1501,1146.25,1146.25,1145.75,1145.75,5
20260805,1503,1145.00,1145.00,1145.00,1145.00,2
20260805,1505,1145.00,1145.00,1145.00,1145.00,13
20260805,1507,1144.25,1144.25,1144.25,1144.25,1
20260805,1508,1145.25,1145.25,1145.25,1145.25,2
20260805,1511,1144.75,1144.75,1144.75,1144.75,1
20260805,1517,1148.00,1148.00,1148.00,1148.00,1
20260805,1518,1149.00,1149.00,1149.00,1149.00,1
20260805,1519,1149.25,1149.25,1149.00,1149.00,3
20260805,1529,1149.00,1149.00,1149.00,1149.00,2
20260805,1537,1149.75,1149.75,1149.75,1149.75,1
20260805,1538,1149.50,1149.50,1149.25,1149.25,5
20260805,1550,1149.00,1149.00,1147.50,1147.75,11
20260805,1559,1151.00,1151.00,1150.75,1150.75,3
20260805,1921,1145.00,1145.00,1145.00,1145.00,25
20260805,1930,1148.00,1148.25,1148.00,1148.25,8
20260805,1956,1145.25,1145.25,1145.25,1145.25,1
20260805,2010,1148.75,1148.75,1148.75,1148.75,2
20260805,2016,1150.75,1151.25,1150.75,1151.25,4
20260805,2017,1151.50,1154.50,1151.50,1154.50,2
20260805,2051,1152.25,1152.25,1152.25,1152.25,1
20260805,2052,1152.25,1152.25,1152.25,1152.25,1
20260805,2053,1152.00,1152.00,1152.00,1152.00,1
20260805,2054,1152.50,1152.50,1152.50,1152.50,1
20260805,2056,1151.00,1151.00,1151.00,1151.00,1
20260805,2126,1148.00,1148.00,1148.00,1148.00,1
20260805,2131,1149.00,1149.00,1149.00,1149.00,1
20260805,2141,1148.25,1148.25,1148.25,1148.25,1
20260805,2224,1148.25,1148.25,1148.25,1148.25,1
20260805,2228,1144.75,1146.00,1144.75,1146.00,29
20260805,2234,1141.50,1141.50,1141.50,1141.50,1
20260805,2240,1144.75,1145.00,1144.75,1145.00,2
20260805,2245,1143.75,1143.75,1143.75,1143.75,1
20260805,2304,1141.75,1141.75,1141.50,1141.50,3
20260805,2305,1140.00,1140.00,1140.00,1140.00,5
20260805,2309,1140.75,1140.75,1140.75,1140.75,1
20260805,2312,1140.00,1140.00,1140.00,1140.00,20
20260805,2315,1140.75,1140.75,1140.75,1140.75,1
20260805,2319,1140.00,1140.00,1140.00,1140.00,2
20260805,2321,1139.50,1139.50,1139.50,1139.50,1
20260805,2323,1139.25,1139.25,1139.25,1139.25,1
20260805,2339,1137.75,1137.75,1137.75,1137.75,1
20260805,2347,1138.50,1138.50,1138.50,1138.50,2
20260805,2359,1137.50,1137.50,1137.50,1137.50,1
20260806,0000,1137.50,1137.50,1137.50,1137.50,2
20260806,0001,1138.50,1138.50,1138.50,1138.50,1
20260806,0015,1137.50,1137.50,1137.50,1137.50,1
20260806,0017,1135.75,1135.75,1135.75,1135.75,7
20260806,0018,1135.75,1135.75,1135.75,1135.75,3
20260806,0021,1136.25,1136.25,1135.75,1135.75,4
20260806,0024,1136.00,1136.00,1136.00,1136.00,2
20260806,0029,1135.75,1135.75,1135.00,1135.00,18
20260806,0034,1136.75,1136.75,1136.75,1136.75,2
20260806,0035,1136.75,1136.75,1136.75,1136.75,1
20260806,0036,1137.00,1137.00,1137.00,1137.00,1
20260806,0039,1139.75,1139.75,1139.75,1139.75,2
20260806,0042,1139.00,1139.00,1139.00,1139.00,1
20260806,0053,1137.25,1137.25,1137.25,1137.25,1
20260806,0058,1138.25,1138.25,1138.25,1138.25,1
20260806,0059,1137.50,1137.50,1137.50,1137.50,1
20260806,0100,1138.50,1138.75,1138.50,1138.75,3
20260806,0101,1139.25,1139.25,1139.25,1139.25,1
20260806,0104,1140.00,1140.00,1140.00,1140.00,1
20260806,0105,1139.25,1139.50,1139.25,1139.50,19
20260806,0106,1140.50,1140.50,1140.50,1140.50,2
20260806,0107,1139.75,1139.75,1139.75,1139.75,2
20260806,0108,1139.75,1143.00,1139.75,1142.00,70
20260806,0109,1142.50,1143.50,1142.50,1143.50,4
20260806,0110,1143.75,1143.75,1143.50,1143.50,2
20260806,0113,1145.75,1147.00,1145.75,1146.75,4
20260806,0114,1148.00,1150.00,1148.00,1150.00,7
20260806,0115,1152.00,1152.00,1152.00,1152.00,1
20260806,0116,1151.00,1151.00,1150.25,1150.25,3
20260806,0118,1149.00,1149.00,1149.00,1149.00,1
20260806,0119,1147.75,1147.75,1147.75,1147.75,1
20260806,0123,1149.75,1149.75,1149.25,1149.25,16
20260806,0124,1148.25,1148.25,1148.25,1148.25,14
20260806,0125,1150.00,1151.00,1150.00,1151.00,6
20260806,0127,1151.00,1151.00,1151.00,1151.00,1
20260806,0128,1151.50,1151.50,1151.50,1151.50,1
20260806,0131,1152.50,1152.75,1152.50,1152.75,6
20260806,0132,1154.00,1154.00,1154.00,1154.00,3
20260806,0133,1154.75,1157.00,1154.75,1157.00,15
20260806,0134,1156.50,1156.50,1156.50,1156.50,2
20260806,0135,1155.00,1155.00,1155.00,1155.00,9
20260806,0136,1155.00,1155.00,1155.00,1155.00,16
20260806,0137,1156.00,1156.25,1156.00,1156.25,4
20260806,0139,1156.25,1156.25,1154.50,1154.50,6
20260806,0141,1156.75,1156.75,1156.75,1156.75,1
20260806,0142,1157.00,1157.00,1156.75,1156.75,4
20260806,0143,1157.50,1157.50,1157.50,1157.50,5
20260806,0144,1156.75,1156.75,1156.75,1156.75,3
20260806,0145,1156.75,1156.75,1156.75,1156.75,1
20260806,0146,1156.75,1158.50,1156.75,1157.50,11
20260806,0147,1158.00,1158.00,1158.00,1158.00,1
20260806,0149,1157.25,1157.75,1157.25,1157.75,4
20260806,0150,1156.50,1156.50,1154.00,1154.00,7
20260806,0151,1154.00,1154.00,1154.00,1154.00,21
20260806,0155,1151.50,1151.50,1151.50,1151.50,2
20260806,0156,1150.75,1150.75,1150.75,1150.75,2
20260806,0157,1151.00,1152.00,1151.00,1152.00,3
20260806,0159,1151.00,1151.00,1151.00,1151.00,1
20260806,0200,1150.25,1150.25,1149.75,1149.75,4
20260806,0202,1149.50,1150.25,1149.50,1150.25,15
20260806,0204,1149.75,1149.75,1149.75,1149.75,1
20260806,0205,1149.75,1150.50,1149.75,1150.50,6
20260806,0207,1150.50,1150.50,1150.25,1150.25,3
20260806,0208,1149.50,1149.75,1149.25,1149.25,3
20260806,0210,1151.50,1152.75,1151.50,1152.75,2
20260806,0212,1151.00,1151.00,1151.00,1151.00,1
20260806,0213,1150.75,1150.75,1150.75,1150.75,2
20260806,0215,1149.75,1149.75,1149.75,1149.75,1
20260806,0218,1147.50,1147.50,1147.50,1147.50,1
20260806,0222,1143.50,1143.50,1143.50,1143.50,3
20260806,0223,1142.25,1142.25,1141.75,1141.75,31
20260806,0224,1144.00,1144.00,1141.75,1142.00,19
20260806,0225,1142.00,1142.00,1142.00,1142.00,2
20260806,0227,1141.50,1144.25,1141.50,1144.25,22
20260806,0228,1144.50,1145.50,1142.50,1142.50,14
20260806,0231,1145.75,1145.75,1145.75,1145.75,2
20260806,0233,1143.50,1143.50,1143.50,1143.50,1
20260806,0234,1143.75,1143.75,1143.75,1143.75,1
20260806,0235,1144.50,1145.00,1144.50,1145.00,3
20260806,0236,1144.75,1144.75,1144.75,1144.75,1
20260806,0238,1147.50,1148.50,1147.50,1148.50,2
20260806,0241,1150.50,1150.50,1148.00,1148.00,6
20260806,0242,1148.25,1148.25,1148.00,1148.00,2
20260806,0243,1148.00,1148.00,1147.50,1147.50,3
20260806,0244,1148.25,1148.25,1148.25,1148.25,1
20260806,0245,1149.25,1150.00,1149.25,1150.00,3
20260806,0247,1149.25,1150.00,1149.25,1150.00,4
20260806,0248,1149.75,1149.75,1149.75,1149.75,1
20260806,0249,1149.25,1149.25,1149.25,1149.25,5
20260806,0250,1150.75,1150.75,1150.00,1150.00,10
20260806,0252,1150.75,1151.00,1150.75,1151.00,15
20260806,0253,1152.50,1152.50,1152.50,1152.50,2
20260806,0254,1151.00,1151.50,1151.00,1151.50,13
20260806,0255,1152.25,1152.50,1151.50,1151.75,4
20260806,0256,1151.75,1151.75,1151.00,1151.00,8
20260806,0258,1151.00,1151.00,1151.00,1151.00,9
20260806,0259,1148.00,1149.75,1148.00,1149.75,9
20260806,0300,1148.75,1148.75,1148.75,1148.75,1
20260806,0301,1148.00,1148.00,1148.00,1148.00,2
20260806,0302,1148.50,1148.50,1148.50,1148.50,1
20260806,0303,1150.50,1150.50,1150.50,1150.50,1
20260806,0304,1151.50,1151.50,1149.50,1149.50,2
20260806,0305,1151.00,1151.00,1151.00,1151.00,4
20260806,0307,1149.75,1150.75,1149.75,1150.75,4
20260806,0308,1149.75,1149.75,1149.00,1149.00,13
20260806,0309,1149.00,1149.00,1149.00,1149.00,2
20260806,0313,1153.00,1153.25,1153.00,1153.25,3
20260806,0314,1154.25,1154.75,1153.25,1154.75,30
20260806,0315,1154.75,1155.25,1153.75,1154.75,7
20260806,0316,1154.00,1154.00,1154.00,1154.00,1
20260806,0318,1152.75,1154.00,1152.75,1154.00,4
20260806,0319,1153.75,1153.75,1153.75,1153.75,2
20260806,0320,1155.25,1155.25,1155.25,1155.25,4
20260806,0321,1154.75,1155.25,1153.75,1154.00,26
20260806,0323,1156.00,1156.00,1156.00,1156.00,11
20260806,0324,1157.00,1157.50,1157.00,1157.50,4
20260806,0325,1157.25,1157.50,1154.75,1154.75,9
20260806,0326,1153.00,1154.00,1152.75,1153.25,11
20260806,0327,1153.25,1153.25,1148.00,1148.50,17
20260806,0328,1148.75,1149.25,1145.25,1146.25,71
20260806,0329,1147.50,1150.25,1147.50,1149.75,47
20260806,0330,1148.50,1148.75,1145.50,1145.50,5
20260806,0331,1146.75,1148.00,1146.75,1148.00,4
20260806,0332,1151.00,1151.00,1150.25,1150.75,5
20260806,0333,1150.75,1151.75,1150.75,1151.00,8
20260806,0334,1150.75,1150.75,1148.00,1148.00,7
20260806,0335,1146.00,1146.00,1145.25,1145.25,2
20260806,0336,1146.75,1147.25,1146.75,1147.25,14
20260806,0337,1148.00,1148.00,1147.50,1147.50,7
20260806,0338,1150.00,1150.00,1150.00,1150.00,2
20260806,0339,1151.25,1151.75,1150.25,1150.25,7
20260806,0340,1151.00,1151.25,1149.25,1149.25,18
20260806,0342,1146.50,1146.50,1146.00,1146.00,4
20260806,0343,1145.50,1145.50,1145.50,1145.50,1
20260806,0344,1145.25,1145.25,1144.25,1145.00,48
20260806,0345,1144.25,1144.25,1143.00,1143.00,7
20260806,0346,1141.00,1141.00,1139.75,1139.75,13
20260806,0347,1140.00,1140.75,1139.75,1140.75,7
20260806,0348,1140.75,1140.75,1140.00,1140.00,8
20260806,0349,1140.00,1140.00,1140.00,1140.00,3
20260806,0350,1139.00,1139.00,1138.25,1138.25,5
20260806,0351,1138.75,1139.50,1138.75,1139.50,12
20260806,0352,1138.00,1138.00,1138.00,1138.00,1
20260806,0353,1137.50,1137.50,1137.50,1137.50,1
20260806,0354,1136.75,1137.75,1136.75,1137.75,10
20260806,0356,1139.00,1139.00,1139.00,1139.00,1
20260806,0357,1140.50,1140.50,1139.00,1139.25,20
20260806,0358,1140.25,1140.50,1140.25,1140.50,3
20260806,0359,1141.00,1141.00,1140.75,1140.75,7
20260806,0400,1141.50,1141.75,1141.50,1141.75,2
20260806,0401,1142.75,1144.25,1142.75,1144.25,3
20260806,0402,1144.50,1145.50,1144.50,1145.25,52
20260806,0403,1145.00,1146.25,1145.00,1145.50,22
20260806,0404,1146.00,1147.25,1146.00,1147.25,3
20260806,0407,1144.25,1144.75,1143.25,1144.75,14
20260806,0408,1144.00,1144.00,1144.00,1144.00,5
20260806,0409,1146.50,1146.50,1146.50,1146.50,2
20260806,0410,1147.00,1149.25,1147.00,1149.25,21
20260806,0411,1149.25,1149.50,1148.25,1148.25,7
20260806,0412,1148.00,1148.00,1146.50,1146.50,8
20260806,0413,1147.00,1147.25,1145.75,1145.75,13
20260806,0414,1145.75,1147.25,1144.75,1147.25,14
20260806,0415,1148.00,1148.25,1148.00,1148.25,3
20260806,0417,1150.00,1150.00,1150.00,1150.00,1
20260806,0418,1150.00,1150.00,1149.50,1150.00,4
20260806,0419,1150.00,1150.00,1148.75,1148.75,3
20260806,0422,1145.75,1145.75,1145.75,1145.75,2
20260806,0423,1145.00,1145.00,1145.00,1145.00,1
20260806,0424,1145.00,1145.00,1145.00,1145.00,2
20260806,0425,1146.00,1147.50,1146.00,1147.50,6
20260806,0426,1147.00,1147.00,1147.00,1147.00,2
20260806,0427,1145.75,1146.00,1145.75,1146.00,2
20260806,0428,1144.00,1144.00,1144.00,1144.00,4
20260806,0429,1144.00,1144.00,1144.00,1144.00,1
20260806,0430,1144.00,1144.00,1144.00,1144.00,2
20260806,0431,1143.75,1144.25,1143.50,1143.50,8
20260806,0432,1143.75,1143.75,1143.75,1143.75,1
20260806,0433,1145.00,1145.25,1145.00,1145.25,6
20260806,0435,1147.75,1147.75,1147.75,1147.75,2
20260806,0436,1147.25,1147.25,1147.25,1147.25,1
20260806,0437,1146.50,1146.75,1146.50,1146.75,10
20260806,0438,1147.00,1147.00,1147.00,1147.00,2
20260806,0439,1146.50,1146.50,1146.50,1146.50,2
20260806,0440,1146.50,1146.50,1146.50,1146.50,1
20260806,0441,1146.00,1146.00,1145.50,1145.50,5
20260806,0442,1146.25,1146.75,1146.25,1146.75,8
20260806,0443,1146.25,1146.50,1145.75,1146.50,5
20260806,0444,1146.50,1147.75,1146.50,1147.75,3
20260806,0445,1148.00,1148.50,1147.75,1147.75,25
20260806,0446,1148.25,1148.25,1148.00,1148.00,5
20260806,0447,1149.00,1149.00,1149.00,1149.00,5
20260806,0450,1147.50,1149.50,1147.50,1149.50,3
20260806,0451,1149.50,1149.50,1149.50,1149.50,3
20260806,0452,1149.50,1149.50,1149.50,1149.50,4
20260806,0453,1147.25,1147.25,1147.25,1147.25,1
20260806,0455,1147.75,1147.75,1147.75,1147.75,4
20260806,0456,1147.25,1147.75,1147.25,1147.75,9
20260806,0459,1146.75,1146.75,1146.75,1146.75,1
20260806,0500,1144.75,1145.75,1144.75,1145.75,7
20260806,0502,1146.00,1146.00,1145.00,1145.00,2
20260806,0505,1145.50,1145.50,1145.50,1145.50,3
20260806,0506,1145.50,1147.50,1145.50,1147.50,9
20260806,0507,1147.50,1147.50,1147.50,1147.50,2
20260806,0508,1149.75,1149.75,1149.50,1149.50,5
20260806,0509,1148.50,1148.75,1148.25,1148.50,4
20260806,0512,1149.75,1149.75,1149.75,1149.75,21
20260806,0514,1150.75,1151.25,1150.75,1151.25,2
20260806,0515,1151.75,1151.75,1151.25,1151.25,69
20260806,0516,1152.25,1152.25,1150.75,1151.00,10
20260806,0517,1149.50,1149.75,1149.50,1149.75,3
20260806,0520,1151.50,1151.50,1151.50,1151.50,2
20260806,0521,1151.75,1153.75,1151.75,1153.75,37
20260806,0522,1155.00,1157.25,1155.00,1156.50,17
20260806,0523,1157.00,1157.50,1157.00,1157.50,9
20260806,0524,1156.25,1156.50,1156.25,1156.50,3
20260806,0525,1156.00,1156.00,1154.25,1154.25,2
20260806,0526,1154.25,1154.25,1154.25,1154.25,1
20260806,0527,1153.25,1153.25,1153.25,1153.25,1
20260806,0528,1154.25,1154.50,1153.50,1153.50,17
20260806,0529,1153.75,1153.75,1153.75,1153.75,2
20260806,0530,1154.25,1154.25,1154.25,1154.25,10
20260806,0531,1154.50,1156.50,1154.50,1156.50,6
20260806,0532,1156.25,1156.25,1156.25,1156.25,3
20260806,0535,1156.75,1157.00,1156.75,1157.00,3
20260806,0536,1158.00,1158.00,1158.00,1158.00,7
20260806,0537,1158.25,1158.25,1158.25,1158.25,3
20260806,0538,1157.25,1157.50,1157.25,1157.50,10
20260806,0539,1157.25,1157.50,1157.25,1157.50,10
20260806,0540,1158.25,1158.25,1158.25,1158.25,12
20260806,0541,1158.25,1158.75,1158.25,1158.75,10
20260806,0542,1160.00,1162.50,1160.00,1162.25,58
20260806,0543,1162.25,1164.00,1162.25,1163.75,15
20260806,0544,1164.25,1164.25,1164.00,1164.00,4
20260806,0545,1165.00,1165.25,1163.50,1163.50,26
20260806,0546,1163.25,1163.25,1163.25,1163.25,3
20260806,0547,1161.75,1163.25,1161.75,1163.25,3
20260806,0548,1163.25,1163.50,1163.25,1163.50,27
20260806,0549,1163.75,1163.75,1163.75,1163.75,2
20260806,0550,1164.50,1164.50,1162.50,1162.75,4
20260806,0551,1162.00,1162.00,1162.00,1162.00,1
20260806,0552,1162.50,1162.50,1161.50,1161.50,3
20260806,0553,1161.50,1161.50,1161.50,1161.50,1
20260806,0554,1159.75,1159.75,1159.75,1159.75,1
20260806,0555,1158.50,1158.50,1158.50,1158.50,5
20260806,0558,1155.75,1155.75,1155.50,1155.50,4
20260806,0559,1155.00,1155.00,1155.00,1155.00,1
20260806,0600,1153.75,1153.75,1153.50,1153.50,2
20260806,0601,1155.75,1155.75,1155.75,1155.75,1
20260806,0602,1156.25,1157.00,1156.00,1156.50,12
20260806,0603,1156.50,1156.75,1156.50,1156.75,2
20260806,0604,1156.00,1156.00,1156.00,1156.00,5
20260806,0606,1159.25,1160.25,1159.25,1160.25,19
20260806,0608,1159.50,1159.75,1159.50,1159.75,3
20260806,0609,1159.75,1159.75,1159.75,1159.75,2
20260806,0611,1159.75,1159.75,1159.50,1159.50,2
20260806,0612,1160.00,1160.00,1159.50,1159.50,2
20260806,0613,1159.50,1160.50,1159.50,1160.00,11
20260806,0617,1160.25,1160.25,1160.25,1160.25,1
20260806,0621,1159.00,1159.50,1158.75,1158.75,12
20260806,0622,1158.50,1159.25,1158.50,1159.00,12
20260806,0623,1159.50,1159.50,1159.50,1159.50,3
20260806,0624,1159.00,1159.75,1158.75,1158.75,6
20260806,0625,1158.75,1158.75,1158.75,1158.75,2
20260806,0626,1158.25,1159.50,1158.25,1159.50,8
20260806,0627,1159.50,1159.50,1159.50,1159.50,3
20260806,0628,1159.00,1159.00,1159.00,1159.00,5
20260806,0629,1159.25,1159.75,1159.25,1159.75,4
20260806,0630,1159.75,1160.00,1159.75,1160.00,3
20260806,0632,1159.25,1160.25,1159.00,1160.25,10
20260806,0633,1160.25,1160.50,1160.25,1160.50,5
20260806,0634,1160.50,1160.50,1160.50,1160.50,1
20260806,0635,1160.50,1160.75,1160.50,1160.75,2
20260806,0636,1160.25,1160.25,1160.00,1160.00,4
20260806,0637,1160.50,1162.75,1160.50,1160.75,25
20260806,0638,1159.50,1159.50,1159.00,1159.50,8
20260806,0639,1160.25,1161.00,1160.25,1161.00,8
20260806,0640,1161.00,1162.00,1161.00,1161.75,6
20260806,0641,1161.00,1161.00,1160.50,1161.00,8
20260806,0642,1160.25,1160.50,1159.75,1160.25,17
20260806,0643,1159.50,1159.50,1157.75,1157.75,25
20260806,0644,1158.50,1159.25,1158.50,1159.25,3
20260806,0645,1159.00,1159.25,1158.50,1158.50,5
20260806,0646,1158.25,1158.25,1158.00,1158.00,10
20260806,0647,1157.75,1158.00,1157.75,1158.00,10
20260806,0648,1158.50,1160.00,1158.50,1160.00,15
20260806,0649,1160.25,1161.25,1160.00,1160.75,34
20260806,0650,1161.25,1163.25,1161.25,1163.25,15
20260806,0651,1163.50,1163.50,1163.50,1163.50,1
20260806,0652,1162.50,1162.50,1162.50,1162.50,1
20260806,0653,1165.00,1165.50,1165.00,1165.50,6
20260806,0654,1165.75,1166.00,1165.50,1166.00,14
20260806,0655,1166.75,1167.00,1166.75,1167.00,3
20260806,0656,1162.25,1162.25,1161.25,1161.50,7
20260806,0658,1159.75,1159.75,1159.75,1159.75,2
20260806,0659,1160.50,1160.50,1160.50,1160.50,1
20260806,0700,1160.25,1161.25,1159.75,1161.25,9
20260806,0701,1161.50,1161.50,1161.50,1161.50,1
20260806,0702,1162.75,1162.75,1162.75,1162.75,1
20260806,0703,1162.50,1162.50,1162.50,1162.50,1
20260806,0704,1160.50,1161.50,1160.50,1161.50,15
20260806,0705,1159.50,1159.50,1159.50,1159.50,2
20260806,0706,1160.50,1160.75,1160.50,1160.75,3
20260806,0707,1160.50,1160.50,1160.50,1160.50,1
20260806,0708,1159.00,1163.50,1159.00,1163.50,29
20260806,0709,1161.50,1161.50,1161.50,1161.50,1
20260806,0712,1162.50,1163.00,1162.50,1163.00,4
20260806,0714,1161.00,1161.00,1159.25,1159.25,9
20260806,0721,1161.50,1162.25,1161.50,1161.75,14
20260806,0722,1161.25,1161.25,1161.25,1161.25,4
20260806,0723,1161.25,1163.00,1161.25,1163.00,4
20260806,0724,1163.00,1163.00,1163.00,1163.00,1
20260806,0727,1163.00,1163.00,1163.00,1163.00,1
20260806,0728,1162.50,1163.50,1162.50,1163.50,12
20260806,0729,1161.75,1161.75,1161.75,1161.75,2
20260806,0730,1162.75,1162.75,1162.75,1162.75,2
20260806,0731,1161.25,1162.00,1161.25,1162.00,12
20260806,0733,1165.00,1165.00,1164.75,1164.75,2
20260806,0734,1164.50,1164.50,1164.25,1164.25,5
20260806,0735,1164.50,1164.50,1164.50,1164.50,2
20260806,0736,1165.75,1165.75,1165.25,1165.25,10
20260806,0737,1166.25,1166.25,1166.25,1166.25,2
20260806,0739,1166.75,1166.75,1166.75,1166.75,3
20260806,0740,1166.25,1166.25,1166.25,1166.25,1
20260806,0741,1166.50,1166.50,1166.50,1166.50,1
20260806,0742,1167.75,1167.75,1167.50,1167.50,3
20260806,0743,1168.50,1168.50,1168.50,1168.50,4
20260806,0744,1168.75,1169.00,1168.50,1168.50,9
20260806,0745,1168.75,1168.75,1168.75,1168.75,5
20260806,0747,1169.00,1169.00,1169.00,1169.00,1
20260806,0749,1167.75,1167.75,1167.75,1167.75,2
20260806,0750,1168.00,1168.00,1168.00,1168.00,1
20260806,0751,1168.50,1168.50,1168.50,1168.50,2
20260806,0753,1169.25,1169.75,1169.25,1169.75,2
20260806,0754,1169.00,1169.00,1169.00,1169.00,1
20260806,0756,1169.25,1169.25,1169.00,1169.00,3
20260806,0757,1169.75,1170.00,1169.75,1170.00,16
20260806,0758,1170.00,1171.25,1170.00,1170.25,54
20260806,0759,1168.75,1169.00,1165.75,1165.75,5
20260806,0800,1165.25,1168.75,1164.75,1168.75,10
20260806,0801,1168.50,1169.50,1168.50,1169.50,6
20260806,0802,1171.00,1171.00,1171.00,1171.00,5
20260806,0803,1170.25,1170.25,1169.75,1169.75,2
20260806,0804,1170.00,1170.25,1166.00,1166.25,19
20260806,0805,1166.75,1166.75,1166.75,1166.75,2
20260806,0806,1166.00,1167.75,1166.00,1167.75,5
20260806,0807,1168.00,1168.00,1167.75,1167.75,8
20260806,0808,1168.25,1170.50,1168.25,1170.00,14
20260806,0809,1165.75,1166.25,1165.75,1166.25,9
20260806,0810,1167.25,1167.25,1167.25,1167.25,1
20260806,0811,1167.50,1167.50,1167.50,1167.50,3
20260806,0812,1167.25,1168.00,1166.75,1167.00,24
20260806,0813,1167.00,1167.00,1162.50,1162.50,37
20260806,0814,1162.75,1164.25,1162.75,1163.25,29
20260806,0815,1163.50,1163.50,1163.50,1163.50,1
20260806,0816,1162.75,1162.75,1162.75,1162.75,2
20260806,0817,1162.50,1162.50,1162.50,1162.50,1
20260806,0818,1161.75,1163.00,1161.75,1163.00,8
20260806,0819,1163.00,1163.00,1163.00,1163.00,10
20260806,0821,1160.00,1160.75,1159.25,1160.75,11
20260806,0822,1159.50,1161.25,1159.50,1161.25,4
20260806,0823,1162.00,1162.00,1162.00,1162.00,1
20260806,0824,1163.25,1163.50,1163.25,1163.50,2
20260806,0825,1163.25,1163.50,1163.25,1163.50,2
20260806,0827,1163.50,1163.75,1159.50,1159.50,29
20260806,0829,1159.00,1159.00,1158.50,1158.75,13
20260806,0830,1159.25,1159.75,1158.75,1159.75,14
20260806,0831,1159.00,1159.00,1159.00,1159.00,1
20260806,0832,1157.75,1158.25,1157.75,1158.25,6
20260806,0833,1158.00,1158.50,1158.00,1158.50,3
20260806,0834,1159.25,1159.50,1159.25,1159.50,5
20260806,0835,1160.00,1160.25,1160.00,1160.25,5
20260806,0836,1161.25,1161.25,1161.25,1161.25,1
20260806,0838,1162.50,1162.75,1162.50,1162.75,6
20260806,0840,1162.00,1162.00,1162.00,1162.00,1
20260806,0842,1163.50,1163.50,1163.50,1163.50,4
20260806,0843,1163.50,1164.00,1161.50,1161.50,19
20260806,0844,1161.00,1161.00,1161.00,1161.00,1
20260806,0845,1162.00,1162.00,1161.50,1161.75,3
20260806,0847,1162.75,1162.75,1162.75,1162.75,3
20260806,0849,1162.75,1164.00,1161.50,1164.00,5
20260806,0850,1164.25,1164.25,1164.25,1164.25,1
20260806,0851,1164.50,1165.00,1164.50,1164.50,14
20260806,0852,1163.00,1163.00,1162.75,1163.00,3
20260806,0854,1164.50,1164.50,1164.00,1164.00,8
20260806,0856,1164.25,1164.25,1164.00,1164.00,8
20260806,0857,1163.75,1164.00,1163.75,1164.00,2
20260806,0858,1163.00,1163.50,1163.00,1163.50,3
20260806,0859,1164.50,1164.75,1164.50,1164.75,4
20260806,0900,1165.00,1165.25,1165.00,1165.25,2
20260806,0902,1163.25,1163.75,1163.25,1163.75,3
20260806,0903,1164.75,1164.75,1164.75,1164.75,2
20260806,0907,1167.25,1167.25,1167.25,1167.25,1
20260806,0908,1170.75,1171.25,1170.75,1171.25,6
20260806,0909,1169.50,1169.75,1169.50,1169.75,2
20260806,0910,1169.75,1170.50,1169.75,1170.50,5
20260806,0911,1169.50,1169.75,1169.50,1169.75,2
20260806,0914,1169.50,1169.50,1169.50,1169.50,6
20260806,0915,1169.75,1169.75,1169.75,1169.75,2
20260806,0918,1169.00,1169.25,1168.50,1169.25,4
20260806,0919,1169.25,1169.50,1169.25,1169.50,16
20260806,0920,1168.50,1169.25,1168.50,1169.00,5
20260806,0921,1168.00,1168.25,1167.00,1167.75,11
20260806,0922,1168.25,1168.25,1168.25,1168.25,2
20260806,0926,1171.50,1171.50,1171.50,1171.50,5
20260806,0928,1171.75,1172.75,1171.75,1172.75,10
20260806,0929,1171.25,1171.50,1171.25,1171.50,2
20260806,0930,1171.00,1171.75,1169.25,1169.50,7
20260806,0931,1171.00,1171.00,1171.00,1171.00,1
20260806,0932,1169.75,1169.75,1169.75,1169.75,1
20260806,0933,1168.75,1169.25,1168.75,1169.25,11
20260806,0935,1171.25,1172.25,1171.25,1172.25,3
20260806,0936,1172.50,1172.50,1172.25,1172.25,14
20260806,0937,1171.75,1172.25,1171.75,1172.25,4
20260806,0938,1171.25,1171.25,1171.25,1171.25,2
20260806,0939,1172.25,1172.50,1171.75,1171.75,31
20260806,0940,1171.00,1171.00,1171.00,1171.00,1
20260806,0941,1170.50,1171.50,1170.50,1171.50,2
20260806,0942,1171.75,1172.25,1171.25,1172.00,18
20260806,0943,1172.50,1172.50,1171.75,1172.00,16
20260806,0945,1170.50,1172.25,1170.50,1172.25,6
20260806,0946,1172.50,1176.75,1172.50,1175.50,60
20260806,0947,1174.75,1175.75,1173.50,1175.50,58
20260806,0948,1175.50,1175.75,1173.50,1173.50,14
20260806,0949,1173.50,1173.50,1173.50,1173.50,1
20260806,0950,1173.75,1174.75,1173.75,1174.75,13
20260806,0951,1174.25,1174.25,1173.00,1173.00,6
20260806,0952,1173.25,1173.25,1173.25,1173.25,11
20260806,0953,1172.75,1172.75,1172.75,1172.75,6
20260806,0954,1173.50,1173.75,1173.50,1173.75,6
20260806,0955,1174.25,1174.25,1174.25,1174.25,1
20260806,0956,1173.00,1173.25,1173.00,1173.25,4
20260806,0957,1172.50,1173.00,1171.25,1171.25,5
20260806,0958,1172.25,1172.25,1172.25,1172.25,2
20260806,1000,1171.75,1173.00,1171.75,1172.50,11
20260806,1001,1173.25,1173.50,1173.25,1173.50,3
20260806,1002,1174.50,1174.50,1173.00,1173.00,6
20260806,1003,1171.50,1172.25,1171.50,1172.25,3
20260806,1004,1171.75,1171.75,1171.25,1171.25,3
20260806,1005,1170.75,1171.25,1170.00,1170.25,8
20260806,1006,1171.00,1171.00,1169.50,1169.75,5
20260806,1007,1168.75,1168.75,1168.00,1168.25,4
20260806,1008,1169.00,1169.00,1169.00,1169.00,2
20260806,1009,1168.75,1169.00,1168.75,1168.75,6
20260806,1010,1169.50,1171.50,1169.50,1170.25,45
20260806,1011,1170.50,1172.25,1170.50,1171.75,13
20260806,1012,1172.00,1172.25,1171.25,1172.25,34
20260806,1013,1172.50,1172.50,1172.50,1172.50,3
20260806,1014,1172.25,1173.75,1172.00,1173.75,44
20260806,1015,1173.25,1174.50,1173.25,1173.25,45
20260806,1016,1173.25,1175.00,1173.25,1174.50,22
20260806,1017,1174.50,1177.50,1174.25,1177.25,60
20260806,1018,1177.50,1180.25,1177.00,1178.00,102
20260806,1019,1178.50,1179.25,1178.25,1179.25,15
20260806,1020,1179.50,1179.50,1179.00,1179.25,8
20260806,1021,1178.75,1178.75,1176.50,1176.50,11
20260806,1022,1177.00,1177.25,1176.25,1176.75,20
20260806,1023,1176.50,1176.75,1176.25,1176.75,14
20260806,1024,1177.25,1177.75,1177.25,1177.50,26
20260806,1025,1177.00,1177.25,1176.00,1176.00,38
20260806,1026,1176.00,1176.00,1172.00,1172.25,56
20260806,1027,1172.50,1174.00,1171.50,1173.50,56
20260806,1028,1173.75,1174.50,1172.00,1173.25,189
20260806,1029,1173.00,1173.25,1171.00,1172.75,165
20260806,1030,1172.50,1172.50,1167.75,1169.00,56
20260806,1031,1169.00,1170.50,1168.50,1170.50,42
20260806,1032,1170.50,1172.50,1170.50,1171.75,25
20260806,1033,1172.75,1174.00,1172.50,1174.00,4
20260806,1034,1174.75,1175.00,1174.50,1175.00,4
20260806,1035,1175.75,1176.75,1175.75,1176.75,6
20260806,1036,1175.25,1175.25,1175.25,1175.25,1
20260806,1037,1175.00,1175.00,1174.00,1174.00,14
20260806,1041,1173.00,1173.50,1173.00,1173.25,5
20260806,1042,1174.50,1174.50,1174.50,1174.50,1
20260806,1043,1174.25,1174.25,1174.25,1174.25,1
20260806,1044,1173.75,1175.25,1173.75,1175.25,8
20260806,1045,1178.00,1178.00,1178.00,1178.00,2
20260806,1048,1177.75,1177.75,1177.75,1177.75,1
20260806,1050,1176.75,1176.75,1175.00,1175.75,5
20260806,1051,1175.75,1176.00,1175.25,1175.25,6
20260806,1052,1176.00,1178.75,1176.00,1178.25,17
20260806,1053,1178.50,1183.75,1178.50,1183.75,17
20260806,1054,1185.00,1187.00,1184.50,1187.00,14
20260806,1055,1186.00,1187.75,1186.00,1187.50,15
20260806,1056,1188.50,1189.00,1186.75,1189.00,49
20260806,1057,1188.50,1188.75,1186.00,1186.00,6
20260806,1058,1184.50,1184.75,1184.50,1184.75,3
20260806,1059,1187.25,1192.25,1187.25,1191.50,40
20260806,1100,1190.75,1191.25,1190.75,1191.25,22
20260806,1101,1191.25,1194.00,1191.25,1194.00,15
20260806,1102,1194.25,1194.75,1193.75,1193.75,11
20260806,1103,1194.50,1194.50,1194.50,1194.50,1
20260806,1104,1195.25,1195.25,1193.75,1193.75,8
20260806,1105,1193.00,1193.25,1193.00,1193.25,4
20260806,1106,1193.50,1197.25,1193.50,1197.25,57
20260806,1107,1195.75,1195.75,1195.75,1195.75,1
20260806,1108,1196.75,1197.75,1196.50,1197.00,15
20260806,1109,1195.50,1196.75,1194.75,1196.75,25
20260806,1111,1195.25,1196.25,1195.25,1196.25,11
20260806,1113,1195.25,1195.25,1195.25,1195.25,1
20260806,1115,1196.75,1196.75,1196.75,1196.75,1
20260806,1116,1196.25,1196.25,1196.25,1196.25,4
20260806,1117,1196.50,1197.25,1196.50,1197.25,39
20260806,1118,1197.50,1197.75,1197.50,1197.50,15
20260806,1119,1196.00,1196.50,1196.00,1196.00,4
20260806,1120,1196.00,1196.00,1196.00,1196.00,1
20260806,1121,1195.50,1195.50,1195.50,1195.50,1
20260806,1122,1195.75,1195.75,1195.75,1195.75,4
20260806,1124,1195.50,1196.00,1194.75,1195.00,14
20260806,1126,1193.00,1193.00,1191.00,1191.00,34
20260806,1127,1190.75,1190.75,1190.00,1190.00,3
20260806,1128,1190.25,1191.00,1190.25,1191.00,10
20260806,1129,1189.00,1189.00,1189.00,1189.00,1
20260806,1134,1188.25,1188.25,1188.25,1188.25,1
20260806,1135,1186.50,1186.50,1186.50,1186.50,1
20260806,1136,1187.00,1187.00,1187.00,1187.00,2
20260806,1137,1187.25,1189.50,1187.25,1189.50,12
20260806,1138,1189.25,1189.50,1189.25,1189.50,7
20260806,1139,1189.50,1191.00,1189.50,1191.00,29
20260806,1140,1191.25,1192.25,1191.25,1191.25,9
20260806,1141,1190.50,1190.50,1190.50,1190.50,3
20260806,1143,1189.00,1190.00,1189.00,1190.00,7
20260806,1144,1190.00,1190.00,1190.00,1190.00,1
20260806,1145,1191.00,1191.00,1190.50,1190.50,6
20260806,1150,1187.00,1187.00,1187.00,1187.00,2
20260806,1151,1188.25,1188.25,1188.00,1188.00,2
20260806,1152,1190.00,1190.00,1190.00,1190.00,1
20260806,1200,1187.75,1188.00,1187.75,1188.00,3
20260806,1201,1187.25,1187.25,1187.25,1187.25,1
20260806,1206,1188.00,1188.00,1188.00,1188.00,2
20260806,1208,1189.25,1189.25,1189.25,1189.25,1
20260806,1209,1190.00,1190.50,1190.00,1190.50,3
20260806,1210,1190.00,1190.25,1190.00,1190.25,2
20260806,1211,1189.00,1190.00,1189.00,1190.00,7
20260806,1214,1190.00,1190.00,1190.00,1190.00,1
20260806,1216,1190.25,1190.25,1189.50,1189.50,8
20260806,1222,1190.00,1190.00,1190.00,1190.00,1
20260806,1223,1190.00,1190.50,1190.00,1190.50,6
20260806,1224,1190.50,1190.50,1190.50,1190.50,8
20260806,1225,1189.50,1189.75,1189.50,1189.75,4
20260806,1226,1189.75,1189.75,1189.50,1189.50,31
20260806,1227,1188.75,1188.75,1187.75,1187.75,6
20260806,1228,1187.25,1187.25,1187.25,1187.25,2
20260806,1232,1188.50,1188.75,1188.50,1188.75,4
20260806,1233,1187.75,1188.00,1187.75,1188.00,2
20260806,1237,1185.50,1185.50,1185.50,1185.50,2
20260806,1242,1184.75,1184.75,1183.50,1183.50,24
20260806,1243,1184.00,1184.00,1184.00,1184.00,1
20260806,1247,1182.50,1182.50,1182.50,1182.50,5
20260806,1255,1183.25,1183.25,1183.25,1183.25,1
20260806,1257,1182.00,1182.00,1182.00,1182.00,1
20260806,1300,1183.00,1184.50,1183.00,1184.50,16
20260806,1301,1184.75,1184.75,1184.75,1184.75,10
20260806,1305,1182.50,1182.50,1182.50,1182.50,5
20260806,1313,1181.00,1181.50,1181.00,1181.50,3
20260806,1314,1182.25,1182.25,1182.25,1182.25,1
20260806,1315,1182.25,1183.75,1182.25,1183.75,8
20260806,1316,1184.50,1184.50,1184.50,1184.50,3
20260806,1317,1183.25,1183.25,1183.25,1183.25,3
20260806,1319,1183.50,1183.50,1183.50,1183.50,2
20260806,1321,1181.50,1181.50,1181.50,1181.50,1
20260806,1323,1183.25,1183.25,1183.25,1183.25,2
20260806,1325,1183.50,1183.50,1183.50,1183.50,1
20260806,1326,1182.75,1182.75,1182.50,1182.50,3
20260806,1328,1185.75,1186.25,1185.75,1186.25,2
20260806,1329,1187.50,1188.00,1186.25,1187.75,40
20260806,1330,1188.25,1188.25,1188.25,1188.25,2
20260806,1331,1185.50,1185.50,1185.50,1185.50,1
20260806,1333,1185.00,1185.00,1184.50,1184.50,3
20260806,1334,1184.25,1184.50,1184.25,1184.50,12
20260806,1335,1185.00,1185.25,1185.00,1185.25,2
20260806,1336,1185.75,1185.75,1185.75,1185.75,1
20260806,1338,1186.25,1186.25,1186.25,1186.25,2
20260806,1354,1187.50,1188.25,1187.50,1188.25,2
20260806,1355,1189.00,1189.00,1189.00,1189.00,1
20260806,1359,1188.75,1188.75,1188.75,1188.75,1
20260806,1402,1190.50,1191.00,1190.50,1191.00,7
20260806,1406,1192.25,1192.25,1192.25,1192.25,2
20260806,1410,1191.50,1191.50,1191.50,1191.50,3
20260806,1416,1191.00,1191.00,1191.00,1191.00,1
20260806,1420,1191.00,1191.00,1191.00,1191.00,1
20260806,1424,1194.50,1196.00,1194.50,1196.00,4
20260806,1425,1197.00,1198.00,1197.00,1198.00,4
20260806,1426,1198.75,1199.25,1198.75,1199.25,16
20260806,1427,1198.75,1199.25,1198.75,1199.25,20
20260806,1429,1200.75,1201.75,1199.25,1199.25,23
20260806,1430,1199.75,1201.75,1199.50,1201.75,3
20260806,1431,1203.00,1203.00,1201.75,1201.75,3
20260806,1432,1202.50,1202.50,1202.50,1202.50,2
20260806,1447,1196.00,1196.00,1196.00,1196.00,2
20260806,1453,1196.50,1196.50,1190.50,1190.50,10
20260806,1454,1192.25,1192.25,1192.25,1192.25,1
20260806,1457,1194.25,1194.25,1194.25,1194.25,1
20260806,1521,1196.75,1198.50,1196.75,1197.25,15
20260806,1522,1197.75,1198.00,1197.75,1198.00,5
20260806,1523,1197.75,1198.50,1197.75,1198.50,15
20260806,1525,1198.00,1199.25,1197.25,1199.25,23
20260806,1526,1199.00,1202.00,1199.00,1202.00,19
20260806,1527,1202.75,1202.75,1202.25,1202.25,2
20260806,1528,1201.75,1202.50,1201.50,1202.50,5
20260806,1529,1202.25,1202.50,1202.25,1202.50,3
20260806,1530,1201.00,1201.00,1201.00,1201.00,2
20260806,1532,1200.50,1200.50,1200.50,1200.50,2
20260806,1542,1201.25,1201.25,1201.25,1201.25,1
20260806,1545,1202.75,1202.75,1202.75,1202.75,1
20260806,1547,1203.75,1203.75,1203.75,1203.75,1
20260806,1551,1202.25,1202.25,1202.25,1202.25,2
20260806,1559,1203.00,1203.25,1203.00,1203.25,4
20260806,1934,1202.50,1202.50,1202.50,1202.50,1
20260806,1935,1202.75,1202.75,1202.75,1202.75,2
20260806,1938,1202.50,1202.50,1202.25,1202.25,37
20260806,1940,1202.50,1202.50,1202.50,1202.50,6
20260806,2000,1194.75,1194.75,1193.75,1193.75,17
20260806,2025,1198.25,1198.25,1198.00,1198.00,3
20260806,2051,1199.75,1199.75,1199.75,1199.75,2
20260806,2103,1201.50,1201.50,1201.50,1201.50,4
20260806,2104,1202.50,1202.50,1202.00,1202.00,5
20260806,2105,1202.50,1202.50,1202.50,1202.50,6
20260806,2107,1202.00,1202.00,1202.00,1202.00,10
20260806,2125,1199.00,1199.00,1199.00,1199.00,3
20260806,2146,1198.25,1198.25,1198.25,1198.25,1
20260806,2217,1197.75,1197.75,1197.75,1197.75,1
20260806,2223,1195.75,1195.75,1194.75,1194.75,3
20260806,2229,1196.50,1196.50,1196.50,1196.50,2
20260806,2254,1194.00,1194.00,1194.00,1194.00,1
20260806,2259,1192.25,1192.25,1192.25,1192.25,1
20260806,2306,1195.00,1195.00,1195.00,1195.00,7
20260806,2308,1197.00,1197.00,1197.00,1197.00,2
20260806,2313,1200.00,1200.00,1200.00,1200.00,2
20260806,2320,1202.00,1202.25,1202.00,1202.25,5
20260806,2321,1202.00,1202.50,1201.50,1202.50,5
20260806,2326,1205.00,1207.00,1205.00,1206.25,16
20260806,2327,1207.75,1208.50,1207.25,1208.50,33
20260806,2328,1208.25,1210.25,1208.25,1210.25,27
20260806,2329,1211.50,1212.50,1211.00,1211.00,18
20260806,2330,1210.25,1210.25,1204.50,1204.50,7
20260806,2333,1203.50,1203.50,1201.50,1201.50,4
20260806,2342,1202.75,1202.75,1202.75,1202.75,5
20260806,2350,1201.00,1201.00,1201.00,1201.00,5
20260806,2351,1201.25,1201.25,1201.25,1201.25,1