Date,Time,Open,High,Low,Close,Volume
20260428,0534,73.235,73.250,73.235,73.250,2
20260428,0535,73.300,73.305,73.275,73.305,3
20260428,0536,73.265,73.285,73.265,73.285,3
20260428,0537,73.295,73.305,73.295,73.305,5
20260428,0538,73.280,73.300,73.275,73.275,3
20260428,0539,73.245,73.245,73.245,73.245,2
20260428,0540,73.280,73.295,73.280,73.285,8
20260428,0541,73.295,73.295,73.295,73.295,2
20260428,0542,73.285,73.290,73.285,73.290,6
20260428,0544,73.255,73.295,73.255,73.265,14
20260428,0545,73.285,73.310,73.285,73.305,4
20260428,0546,73.300,73.400,73.295,73.400,11
20260428,0547,73.355,73.355,73.325,73.325,2
20260428,0548,73.335,73.335,73.295,73.295,5
20260428,0549,73.305,73.340,73.305,73.325,10
20260428,0550,73.345,73.350,73.345,73.350,4
20260428,0551,73.345,73.345,73.325,73.325,6
20260428,0552,73.290,73.290,73.260,73.260,4
20260428,0553,73.325,73.325,73.325,73.325,2
20260428,0556,73.295,73.295,73.295,73.295,1
20260428,0557,73.230,73.265,73.230,73.260,4
20260428,0558,73.180,73.180,73.155,73.155,5
20260428,0559,73.180,73.180,73.160,73.160,2
20260428,0600,73.115,73.170,73.065,73.090,16
20260428,0601,73.135,73.230,73.075,73.075,15
20260428,0602,73.100,73.145,73.075,73.075,4
20260428,0603,73.090,73.100,72.930,72.930,11
20260428,0604,72.945,72.975,72.910,72.910,9
20260428,0605,72.910,72.950,72.910,72.950,5
20260428,0606,72.950,72.965,72.885,72.885,10
20260428,0607,72.855,72.865,72.830,72.865,15
20260428,0608,72.875,72.875,72.825,72.850,18
20260428,0609,72.830,72.830,72.830,72.830,1
20260428,0610,72.840,72.860,72.820,72.820,4
20260428,0611,72.765,72.765,72.730,72.765,9
20260428,0612,72.765,72.770,72.755,72.755,8
20260428,0613,72.770,72.800,72.755,72.775,9
20260428,0614,72.755,72.800,72.735,72.775,11
20260428,0615,72.770,72.785,72.765,72.785,10
20260428,0616,72.755,72.755,72.705,72.710,14
20260428,0617,72.780,72.780,72.705,72.740,7
20260428,0618,72.710,72.730,72.695,72.730,8
20260428,0619,72.760,72.760,72.695,72.700,16
20260428,0620,72.695,72.695,72.690,72.690,4
20260428,0621,72.655,72.655,72.605,72.605,4
20260428,0622,72.620,72.745,72.620,72.745,7
20260428,0623,72.745,72.745,72.695,72.695,12
20260428,0624,72.715,72.730,72.695,72.730,8
20260428,0625,72.720,72.720,72.685,72.695,6
20260428,0626,72.710,72.730,72.710,72.730,2
20260428,0627,72.680,72.685,72.565,72.565,15
20260428,0628,72.580,72.580,72.550,72.580,7
20260428,0629,72.620,72.620,72.615,72.615,5
20260428,0630,72.620,72.635,72.500,72.510,22
20260428,0631,72.540,72.540,72.435,72.445,17
20260428,0632,72.480,72.480,72.400,72.440,11
20260428,0633,72.425,72.425,72.425,72.425,2
20260428,0634,72.400,72.415,72.400,72.405,8
20260428,0635,72.420,72.425,72.365,72.425,18
20260428,0636,72.400,72.400,72.325,72.350,30
20260428,0637,72.315,72.315,72.155,72.160,31
20260428,0638,72.170,72.180,72.075,72.105,29
20260428,0639,72.105,72.125,71.940,71.940,54
20260428,0640,71.950,72.115,71.950,72.110,42
20260428,0641,72.105,72.105,72.045,72.070,16
20260428,0642,72.100,72.180,72.100,72.135,39
20260428,0643,72.130,72.150,72.130,72.150,13
20260428,0644,72.175,72.240,72.175,72.215,12
20260428,0645,72.230,72.250,72.200,72.200,13
20260428,0646,72.190,72.190,72.080,72.105,18
20260428,0647,72.095,72.095,72.075,72.085,11
20260428,0648,72.075,72.075,71.925,71.940,17
20260428,0649,71.955,71.975,71.925,71.960,9
20260428,0650,71.960,72.135,71.960,71.990,25
20260428,0651,71.970,72.040,71.970,71.995,15
20260428,0652,71.930,71.950,71.920,71.950,4
20260428,0653,71.965,72.050,71.930,72.045,13
20260428,0654,72.045,72.050,72.035,72.035,8
20260428,0655,72.020,72.155,72.020,72.155,17
20260428,0656,72.125,72.170,72.120,72.170,8
20260428,0657,72.140,72.140,72.050,72.070,6
20260428,0658,72.085,72.135,72.085,72.120,9
20260428,0659,72.100,72.130,72.085,72.130,11
20260428,0700,72.180,72.180,72.035,72.035,7
20260428,0701,72.030,72.065,72.000,72.065,15
20260428,0702,72.070,72.350,72.070,72.350,26
20260428,0703,72.325,72.370,72.305,72.310,20
20260428,0704,72.310,72.375,72.300,72.375,6
20260428,0705,72.375,72.505,72.360,72.485,21
20260428,0706,72.490,72.505,72.450,72.470,7
20260428,0707,72.455,72.455,72.395,72.405,15
20260428,0708,72.400,72.470,72.400,72.445,11
20260428,0709,72.460,72.460,72.395,72.410,11
20260428,0710,72.390,72.430,72.390,72.425,18
20260428,0711,72.460,72.470,72.400,72.440,13
20260428,0712,72.460,72.590,72.460,72.520,17
20260428,0713,72.555,72.600,72.555,72.600,5
20260428,0714,72.660,72.700,72.655,72.700,9
20260428,0715,72.660,72.705,72.655,72.700,8
20260428,0716,72.715,72.805,72.715,72.795,27
20260428,0717,72.770,72.850,72.745,72.835,9
20260428,0718,72.820,72.840,72.735,72.735,15
20260428,0719,72.740,72.815,72.740,72.810,10
20260428,0720,72.815,73.410,72.815,73.205,73
20260428,0721,73.205,73.205,72.985,72.985,41
20260428,0722,72.950,72.990,72.950,72.990,4
20260428,0723,72.910,72.965,72.910,72.955,17
20260428,0724,72.980,72.980,72.895,72.895,22
20260428,0725,72.915,72.930,72.795,72.815,28
20260428,0726,72.805,72.970,72.805,72.970,23
20260428,0727,73.000,73.020,72.965,72.970,12
20260428,0728,72.960,72.960,72.915,72.915,5
20260428,0729,72.920,72.960,72.920,72.960,7
20260428,0730,72.940,72.940,72.830,72.840,11
20260428,0731,72.860,72.860,72.745,72.860,30
20260428,0732,72.880,72.950,72.880,72.895,20
20260428,0733,72.935,72.995,72.915,72.995,6
20260428,0734,72.995,73.055,72.955,73.055,18
20260428,0735,73.050,73.180,73.045,73.175,13
20260428,0736,73.150,73.150,73.110,73.115,10
20260428,0737,73.140,73.200,73.125,73.195,14
20260428,0738,73.205,73.255,73.200,73.210,21
20260428,0739,73.170,73.250,73.170,73.245,6
20260428,0740,73.285,73.290,73.245,73.250,25
20260428,0741,73.250,73.275,73.205,73.240,14
20260428,0742,73.200,73.225,73.185,73.195,6
20260428,0743,73.220,73.420,73.220,73.380,33
20260428,0744,73.395,73.405,73.320,73.350,14
20260428,0745,73.355,73.415,73.330,73.415,12
20260428,0746,73.435,73.515,73.430,73.515,19
20260428,0747,73.510,73.545,73.475,73.520,15
20260428,0748,73.550,73.580,73.535,73.580,18
20260428,0749,73.530,73.595,73.520,73.595,17
20260428,0750,73.595,73.605,73.575,73.590,16
20260428,0751,73.550,73.600,73.545,73.585,31
20260428,0752,73.605,73.625,73.520,73.545,14
20260428,0753,73.550,73.550,73.540,73.540,9
20260428,0754,73.495,73.525,73.475,73.475,22
20260428,0755,73.510,73.540,73.505,73.510,12
20260428,0756,73.495,73.495,73.440,73.485,19
20260428,0757,73.495,73.555,73.470,73.470,9
20260428,0758,73.470,73.470,73.470,73.470,1
20260428,0759,73.370,73.390,73.370,73.385,8
20260428,0800,73.370,73.370,73.065,73.115,65
20260428,0801,73.115,73.140,73.000,73.000,39
20260428,0802,72.990,73.020,72.890,72.890,41
20260428,0803,72.940,72.985,72.920,72.955,26
20260428,0804,72.925,72.935,72.850,72.860,35
20260428,0805,72.845,72.845,72.750,72.785,37
20260428,0806,72.745,72.755,72.665,72.665,18
20260428,0807,72.685,72.685,72.570,72.570,26
20260428,0808,72.585,72.590,72.465,72.465,40
20260428,0809,72.440,72.525,72.395,72.395,31
20260428,0810,72.465,72.465,72.415,72.450,8
20260428,0811,72.450,72.570,72.395,72.570,22
20260428,0812,72.555,72.685,72.545,72.645,17
20260428,0813,72.645,72.645,72.520,72.530,14
20260428,0814,72.580,72.580,72.450,72.485,14
20260428,0815,72.460,72.525,72.460,72.480,16
20260428,0816,72.480,72.590,72.425,72.590,9
20260428,0817,72.580,72.580,72.485,72.485,6
20260428,0818,72.460,72.570,72.410,72.570,11
20260428,0819,72.560,72.570,72.455,72.495,13
20260428,0820,72.485,72.565,72.475,72.560,14
20260428,0821,72.515,72.560,72.515,72.535,6
20260428,0822,72.565,72.610,72.450,72.450,18
20260428,0823,72.460,72.480,72.410,72.460,15
20260428,0824,72.500,72.500,72.365,72.385,27
20260428,0825,72.420,72.430,72.405,72.405,7
20260428,0826,72.400,72.400,72.295,72.375,15
20260428,0827,72.430,72.500,72.430,72.475,15
20260428,0828,72.485,72.490,72.410,72.450,19
20260428,0829,72.430,72.650,72.380,72.570,48
20260428,0830,72.560,72.580,72.430,72.485,40
20260428,0831,72.550,72.570,72.325,72.385,45
20260428,0832,72.335,72.475,72.320,72.445,27
20260428,0833,72.455,72.570,72.435,72.525,59
20260428,0834,72.545,72.630,72.535,72.565,21
20260428,0835,72.495,72.660,72.495,72.605,24
20260428,0836,72.625,72.650,72.525,72.575,79
20260428,0837,72.630,72.730,72.600,72.710,44
20260428,0838,72.690,72.760,72.555,72.555,49
20260428,0839,72.525,72.760,72.510,72.710,32
20260428,0840,72.680,72.680,72.575,72.630,10
20260428,0841,72.610,72.745,72.530,72.725,33
20260428,0842,72.740,72.940,72.730,72.940,37
20260428,0843,72.915,73.015,72.915,72.950,29
20260428,0844,72.895,72.950,72.870,72.895,21
20260428,0845,72.860,72.950,72.850,72.950,48
20260428,0846,72.925,73.060,72.925,73.060,14
20260428,0847,73.020,73.065,73.000,73.015,10
20260428,0848,73.035,73.065,72.975,72.975,11
20260428,0849,72.970,72.970,72.875,72.875,13
20260428,0850,72.915,73.010,72.915,72.915,10
20260428,0851,72.925,72.985,72.870,72.985,17
20260428,0852,73.000,73.010,72.930,73.010,21
20260428,0853,72.990,73.015,72.815,72.835,22
20260428,0854,72.825,72.825,72.800,72.800,4
20260428,0855,72.825,72.825,72.710,72.710,21
20260428,0856,72.720,72.750,72.685,72.745,15
20260428,0857,72.815,72.890,72.815,72.850,14
20260428,0858,72.805,72.870,72.780,72.845,6
20260428,0859,72.850,72.855,72.825,72.825,4
20260428,0900,72.820,72.820,72.680,72.685,7
20260428,0901,72.730,72.730,72.675,72.725,10
20260428,0902,72.695,72.695,72.475,72.545,42
20260428,0903,72.490,72.565,72.490,72.565,5
20260428,0904,72.655,72.665,72.545,72.570,13
20260428,0905,72.505,72.600,72.500,72.595,12
20260428,0906,72.615,72.675,72.615,72.675,12
20260428,0907,72.660,72.715,72.645,72.660,30
20260428,0908,72.625,72.665,72.605,72.605,5
20260428,0909,72.625,72.625,72.545,72.550,19
20260428,0910,72.545,72.545,72.495,72.505,18
20260428,0911,72.525,72.555,72.490,72.550,15
20260428,0912,72.600,72.615,72.580,72.605,17
20260428,0913,72.585,72.605,72.505,72.505,8
20260428,0914,72.515,72.530,72.450,72.450,11
20260428,0915,72.475,72.480,72.195,72.205,35
20260428,0916,72.195,72.325,72.160,72.325,24
20260428,0917,72.350,72.425,72.350,72.415,16
20260428,0918,72.425,72.485,72.380,72.380,8
20260428,0919,72.355,72.390,72.330,72.390,7
20260428,0920,72.375,72.405,72.355,72.405,9
20260428,0921,72.430,72.440,72.425,72.440,4
20260428,0922,72.405,72.440,72.375,72.440,5
20260428,0923,72.420,72.420,72.360,72.360,7
20260428,0924,72.350,72.410,72.335,72.410,5
20260428,0925,72.490,72.570,72.490,72.570,15
20260428,0926,72.565,72.565,72.460,72.485,13
20260428,0927,72.475,72.510,72.475,72.510,2
20260428,0928,72.580,72.600,72.550,72.550,15
20260428,0929,72.590,72.590,72.535,72.535,8
20260428,0930,72.515,72.555,72.475,72.530,16
20260428,0931,72.525,72.600,72.525,72.595,13
20260428,0932,72.540,72.670,72.525,72.670,15
20260428,0933,72.655,72.660,72.510,72.550,13
20260428,0934,72.510,72.510,72.460,72.490,5
20260428,0935,72.465,72.465,72.385,72.385,8
20260428,0936,72.405,72.420,72.335,72.420,16
20260428,0937,72.390,72.390,72.315,72.325,15
20260428,0938,72.335,72.355,72.280,72.305,26
20260428,0939,72.325,72.335,72.265,72.335,16
20260428,0940,72.295,72.295,72.240,72.240,24
20260428,0941,72.275,72.465,72.275,72.460,23
20260428,0942,72.480,72.530,72.480,72.485,23
20260428,0943,72.465,72.500,72.430,72.500,22
20260428,0944,72.510,72.510,72.495,72.495,2
20260428,0945,72.550,72.550,72.435,72.440,11
20260428,0946,72.405,72.520,72.405,72.520,11
20260428,0947,72.485,72.600,72.405,72.600,18
20260428,0948,72.610,72.620,72.540,72.600,25
20260428,0949,72.655,72.685,72.530,72.555,20
20260428,0950,72.560,72.560,72.485,72.495,22
20260428,0951,72.480,72.490,72.460,72.470,12
20260428,0952,72.460,72.540,72.450,72.540,7
20260428,0953,72.620,72.630,72.590,72.610,20
20260428,0954,72.610,72.625,72.575,72.625,6
20260428,0955,72.540,72.735,72.500,72.695,30
20260428,0956,72.655,72.735,72.655,72.715,6
20260428,0957,72.715,72.715,72.710,72.715,7
20260428,0958,72.690,72.690,72.660,72.685,5
20260428,0959,72.700,72.840,72.695,72.840,37
20260428,1000,72.885,72.985,72.860,72.950,43
20260428,1001,73.000,73.000,72.840,72.840,29
20260428,1002,72.825,72.900,72.780,72.900,29
20260428,1003,72.910,72.910,72.850,72.850,15
20260428,1004,72.840,72.870,72.815,72.870,12
20260428,1005,72.880,72.945,72.880,72.945,4
20260428,1006,72.910,72.960,72.840,72.840,17
20260428,1007,72.845,72.845,72.780,72.790,22
20260428,1008,72.800,72.800,72.675,72.695,7
20260428,1009,72.675,72.675,72.670,72.670,3
20260428,1010,72.650,72.690,72.645,72.645,6
20260428,1011,72.610,72.630,72.595,72.630,11
20260428,1012,72.695,72.695,72.695,72.695,1
20260428,1013,72.715,72.715,72.685,72.685,4
20260428,1014,72.660,72.685,72.650,72.670,10
20260428,1015,72.655,72.655,72.565,72.600,4
20260428,1016,72.615,72.670,72.615,72.670,3
20260428,1017,72.730,72.750,72.700,72.700,5
20260428,1018,72.705,72.725,72.695,72.720,9
20260428,1019,72.720,72.730,72.720,72.730,3
20260428,1020,72.745,72.745,72.700,72.720,10
20260428,1021,72.700,72.700,72.700,72.700,1
20260428,1022,72.695,72.705,72.670,72.700,8
20260428,1023,72.700,72.725,72.640,72.640,10
20260428,1024,72.725,72.755,72.725,72.740,22
20260428,1025,72.710,72.720,72.690,72.720,11
20260428,1026,72.675,72.805,72.675,72.805,12
20260428,1027,72.810,72.810,72.770,72.805,11
20260428,1028,72.810,72.810,72.795,72.795,2
20260428,1029,72.820,72.850,72.815,72.850,7
20260428,1030,72.835,72.855,72.790,72.800,10
20260428,1031,72.740,72.755,72.735,72.745,13
20260428,1032,72.725,72.725,72.700,72.700,5
20260428,1033,72.725,72.745,72.725,72.730,9
20260428,1034,72.745,72.745,72.745,72.745,2
20260428,1035,72.700,72.705,72.700,72.705,4
20260428,1036,72.760,72.780,72.760,72.780,10
20260428,1037,72.795,72.965,72.795,72.965,34
20260428,1038,72.980,73.000,72.900,72.900,17
20260428,1039,72.900,72.955,72.900,72.955,7
20260428,1040,72.970,72.970,72.955,72.955,3
20260428,1041,72.975,73.000,72.975,72.975,7
20260428,1042,72.985,72.985,72.985,72.985,3
20260428,1043,72.955,73.010,72.955,72.955,13
20260428,1044,72.955,72.955,72.955,72.955,1
20260428,1045,72.925,72.935,72.900,72.900,9
20260428,1046,72.930,72.930,72.930,72.930,1
20260428,1047,72.970,73.020,72.965,73.020,21
20260428,1048,72.960,72.960,72.960,72.960,1
20260428,1049,72.970,73.010,72.970,72.975,12
20260428,1050,73.020,73.020,73.010,73.010,3
20260428,1051,72.985,72.985,72.985,72.985,1
20260428,1052,73.000,73.085,73.000,73.085,10
20260428,1053,73.070,73.070,73.050,73.050,5
20260428,1054,73.070,73.085,73.050,73.085,10
20260428,1055,73.065,73.065,73.055,73.065,7
20260428,1056,73.030,73.040,73.015,73.040,10
20260428,1057,73.025,73.100,73.020,73.100,12
20260428,1059,73.120,73.145,73.120,73.145,10
20260428,1100,73.155,73.155,73.020,73.020,13
20260428,1101,73.035,73.035,73.035,73.035,2
20260428,1102,73.065,73.065,73.015,73.015,3
20260428,1103,73.035,73.070,73.010,73.065,13
20260428,1104,73.030,73.030,73.015,73.015,4
20260428,1105,73.055,73.055,73.055,73.055,2
20260428,1106,73.055,73.090,73.055,73.090,3
20260428,1107,73.055,73.055,73.050,73.050,2
20260428,1108,73.080,73.080,73.030,73.030,8
20260428,1109,73.010,73.045,73.000,73.045,28
20260428,1110,73.045,73.045,73.045,73.045,1
20260428,1111,72.995,73.010,72.980,73.010,10
20260428,1112,73.000,73.000,73.000,73.000,2
20260428,1113,72.995,73.030,72.995,73.030,7
20260428,1114,73.035,73.035,73.000,73.000,4
20260428,1115,73.050,73.055,72.970,72.970,10
20260428,1116,72.970,72.970,72.970,72.970,3
20260428,1117,72.980,72.980,72.925,72.935,7
20260428,1118,72.940,72.950,72.930,72.930,5
20260428,1119,72.920,72.920,72.905,72.905,2
20260428,1120,72.985,72.985,72.960,72.975,4
20260428,1121,72.950,72.965,72.950,72.950,3
20260428,1122,72.950,72.955,72.950,72.955,2
20260428,1123,72.960,72.960,72.960,72.960,2
20260428,1124,72.960,72.960,72.945,72.945,5
20260428,1125,72.945,72.960,72.940,72.955,13
20260428,1126,72.915,72.920,72.890,72.915,10
20260428,1127,72.930,72.930,72.930,72.930,1
20260428,1130,72.980,72.980,72.980,72.980,1
20260428,1131,72.970,72.970,72.970,72.970,1
20260428,1132,72.935,72.935,72.935,72.935,1
20260428,1133,72.945,72.945,72.935,72.935,2
20260428,1134,72.930,72.930,72.895,72.895,2
20260428,1135,72.910,72.940,72.890,72.940,11
20260428,1136,72.990,73.005,72.975,72.985,11
20260428,1137,72.995,73.035,72.995,73.035,8
20260428,1138,73.035,73.040,73.035,73.040,2
20260428,1139,73.015,73.030,73.005,73.030,6
20260428,1141,73.080,73.080,73.080,73.080,1
20260428,1142,73.040,73.065,73.040,73.065,3
20260428,1143,73.080,73.080,73.080,73.080,1
20260428,1144,73.070,73.070,73.070,73.070,1
20260428,1145,73.060,73.180,73.035,73.180,22
20260428,1146,73.200,73.200,73.185,73.195,7
20260428,1147,73.170,73.170,73.145,73.145,4
20260428,1148,73.175,73.185,73.165,73.165,3
20260428,1149,73.165,73.165,73.165,73.165,2
20260428,1150,73.225,73.235,73.135,73.170,7
20260428,1151,73.175,73.195,73.175,73.195,5
20260428,1152,73.255,73.255,73.195,73.250,4
20260428,1154,73.270,73.270,73.225,73.225,4
20260428,1155,73.235,73.235,73.210,73.230,4
20260428,1156,73.210,73.230,73.210,73.225,5
20260428,1157,73.230,73.235,73.215,73.215,10
20260428,1158,73.175,73.195,73.175,73.180,10
20260428,1159,73.180,73.180,73.160,73.160,4
20260428,1200,73.180,73.220,73.155,73.220,13
20260428,1201,73.245,73.245,73.195,73.205,6
20260428,1202,73.185,73.210,73.165,73.195,8
20260428,1203,73.170,73.170,73.170,73.170,1
20260428,1204,73.140,73.140,73.100,73.100,8
20260428,1205,73.105,73.105,73.065,73.065,3
20260428,1206,73.090,73.090,73.090,73.090,2
20260428,1207,73.065,73.080,73.035,73.080,9
20260428,1208,73.105,73.115,73.085,73.115,8
20260428,1209,73.115,73.150,73.110,73.150,6
20260428,1210,73.130,73.130,73.120,73.120,4
20260428,1211,73.105,73.120,73.105,73.115,10
20260428,1212,73.120,73.155,73.120,73.120,25
20260428,1214,73.095,73.115,73.095,73.095,6
20260428,1215,73.110,73.110,73.065,73.085,9
20260428,1216,73.095,73.095,73.005,73.005,23
20260428,1217,73.035,73.050,73.010,73.015,20
20260428,1218,73.035,73.035,72.990,72.990,12
20260428,1219,73.005,73.010,72.985,73.010,12
20260428,1220,73.005,73.005,72.950,72.965,14
20260428,1221,72.955,72.955,72.950,72.950,4
20260428,1222,72.975,72.975,72.960,72.965,6
20260428,1223,72.980,73.020,72.980,72.985,12
20260428,1224,73.050,73.375,73.050,73.219,166
20260428,1225,73.355,73.365,73.295,73.300,18
20260428,1226,73.300,73.345,73.295,73.345,10
20260428,1227,73.380,73.460,73.380,73.460,11
20260428,1228,73.400,73.465,73.390,73.445,20
20260428,1229,73.425,73.430,73.345,73.345,28
20260428,1230,73.330,73.360,73.315,73.360,51
20260428,1231,73.390,73.390,73.375,73.390,5
20260428,1232,73.350,73.350,73.345,73.345,2
20260428,1233,73.375,73.410,73.370,73.385,9
20260428,1234,73.405,73.405,73.405,73.405,1
20260428,1235,73.420,73.450,73.420,73.450,9
20260428,1236,73.440,73.460,73.410,73.410,13
20260428,1237,73.415,73.430,73.400,73.415,18
20260428,1238,73.385,73.385,73.385,73.385,9
20260428,1239,73.390,73.390,73.390,73.390,1
20260428,1240,73.405,73.425,73.395,73.420,5
20260428,1241,73.445,73.455,73.445,73.455,2
20260428,1242,73.465,73.475,73.380,73.380,11
20260428,1243,73.395,73.395,73.370,73.370,5
20260428,1244,73.375,73.400,73.375,73.400,7
20260428,1246,73.400,73.400,73.385,73.385,4
20260428,1247,73.385,73.410,73.385,73.410,10
20260428,1248,73.400,73.400,73.375,73.375,5
20260428,1249,73.365,73.365,73.335,73.335,9
20260428,1250,73.325,73.345,73.325,73.345,5
20260428,1251,73.360,73.360,73.360,73.360,3
20260428,1252,73.310,73.310,73.310,73.310,2
20260428,1254,73.340,73.340,73.285,73.285,5
20260428,1255,73.300,73.300,73.295,73.295,5
20260428,1256,73.265,73.265,73.245,73.260,4
20260428,1257,73.230,73.230,73.230,73.230,1
20260428,1258,73.230,73.230,73.230,73.230,1
20260428,1259,73.220,73.220,73.220,73.220,1
20260428,1300,73.230,73.290,73.230,73.290,4
20260428,1301,73.300,73.315,73.300,73.315,4
20260428,1302,73.315,73.320,73.305,73.305,5
20260428,1303,73.270,73.270,73.265,73.265,2
20260428,1304,73.190,73.190,73.125,73.165,18
20260428,1305,73.175,73.215,73.175,73.215,9
20260428,1307,73.215,73.220,73.215,73.220,2
20260428,1308,73.190,73.190,73.190,73.190,3
20260428,1309,73.250,73.250,73.230,73.250,16
20260428,1310,73.275,73.275,73.240,73.250,8
20260428,1311,73.225,73.225,73.205,73.215,3
20260428,1312,73.240,73.255,73.240,73.255,4
20260428,1313,73.220,73.230,73.200,73.200,12
20260428,1314,73.205,73.210,73.200,73.210,3
20260428,1315,73.195,73.200,73.195,73.200,3
20260428,1316,73.200,73.200,73.185,73.185,4
20260428,1317,73.190,73.205,73.190,73.205,2
20260428,1318,73.220,73.230,73.200,73.200,8
20260428,1319,73.230,73.275,73.230,73.240,7
20260428,1320,73.225,73.240,73.225,73.225,5
20260428,1321,73.265,73.265,73.255,73.265,6
20260428,1322,73.250,73.255,73.245,73.245,4
20260428,1323,73.265,73.365,73.265,73.350,29
20260428,1324,73.320,73.355,73.320,73.355,3
20260428,1325,73.360,73.360,73.330,73.330,2
20260428,1326,73.315,73.315,73.315,73.315,5
20260428,1327,73.300,73.300,73.300,73.300,1
20260428,1328,73.285,73.285,73.265,73.270,9
20260428,1329,73.330,73.330,73.330,73.330,1
20260428,1330,73.305,73.305,73.260,73.260,5
20260428,1331,73.285,73.285,73.285,73.285,3
20260428,1332,73.280,73.290,73.280,73.290,3
20260428,1335,73.220,73.220,73.220,73.220,1
20260428,1336,73.190,73.190,73.190,73.190,2
20260428,1338,73.225,73.225,73.225,73.225,1
20260428,1340,73.260,73.260,73.255,73.255,3
20260428,1342,73.290,73.290,73.250,73.250,2
20260428,1343,73.205,73.205,73.205,73.205,1
20260428,1344,73.195,73.195,73.195,73.195,1
20260428,1345,73.235,73.260,73.235,73.260,4
20260428,1346,73.250,73.250,73.250,73.250,1
20260428,1348,73.275,73.275,73.275,73.275,2
20260428,1350,73.275,73.275,73.270,73.270,2
20260428,1351,73.265,73.265,73.265,73.265,2
20260428,1354,73.235,73.235,73.235,73.235,1
20260428,1355,73.210,73.210,73.175,73.175,2
20260428,1357,73.165,73.170,73.160,73.170,4
20260428,1358,73.165,73.165,73.150,73.150,9
20260428,1359,73.120,73.120,73.120,73.120,1
20260428,1400,73.125,73.150,73.125,73.150,4
20260428,1401,73.165,73.180,73.165,73.175,5
20260428,1402,73.165,73.165,73.165,73.165,2
20260428,1403,73.145,73.145,73.145,73.145,1
20260428,1404,73.125,73.125,73.125,73.125,1
20260428,1405,73.150,73.150,73.150,73.150,1
20260428,1406,73.150,73.170,73.150,73.170,2
20260428,1407,73.210,73.220,73.210,73.220,2
20260428,1408,73.200,73.200,73.200,73.200,1
20260428,1413,73.160,73.165,73.145,73.145,4
20260428,1414,73.165,73.165,73.165,73.165,1
20260428,1415,73.115,73.115,73.115,73.115,2
20260428,1416,73.080,73.110,73.080,73.110,5
20260428,1417,73.110,73.110,73.095,73.095,5
20260428,1418,73.115,73.115,73.115,73.115,3
20260428,1420,73.060,73.075,73.060,73.075,3
20260428,1421,73.050,73.070,73.050,73.070,4
20260428,1422,73.095,73.095,73.095,73.095,1
20260428,1423,73.075,73.075,73.070,73.070,4
20260428,1424,73.075,73.075,73.075,73.075,1
20260428,1426,73.100,73.100,73.100,73.100,4
20260428,1429,73.095,73.115,73.095,73.115,2
20260428,1430,73.100,73.130,73.100,73.130,5
20260428,1431,73.100,73.150,73.100,73.140,5
20260428,1432,73.130,73.130,73.120,73.120,4
20260428,1433,73.170,73.185,73.170,73.185,2
20260428,1434,73.200,73.220,73.200,73.205,5
20260428,1436,73.160,73.160,73.160,73.160,1
20260428,1437,73.210,73.220,73.205,73.210,7
20260428,1438,73.190,73.190,73.185,73.185,2
20260428,1440,73.225,73.225,73.225,73.225,1
20260428,1441,73.240,73.240,73.240,73.240,3
20260428,1443,73.195,73.195,73.195,73.195,2
20260428,1446,73.220,73.220,73.220,73.220,1
20260428,1447,73.215,73.235,73.210,73.235,3
20260428,1448,73.160,73.210,73.155,73.210,6
20260428,1449,73.225,73.235,73.225,73.235,3
20260428,1453,73.190,73.205,73.185,73.205,6
20260428,1454,73.165,73.165,73.135,73.145,6
20260428,1455,73.200,73.200,73.170,73.170,2
20260428,1456,73.160,73.160,73.160,73.160,3
20260428,1458,73.105,73.110,73.105,73.110,3
20260428,1459,73.070,73.120,73.050,73.100,12
20260428,1500,73.080,73.080,73.080,73.080,1
20260428,1501,73.110,73.110,73.110,73.110,1
20260428,1502,73.090,73.090,73.090,73.090,1
20260428,1503,73.085,73.085,73.085,73.085,1
20260428,1504,73.085,73.085,73.085,73.085,1
20260428,1505,73.105,73.110,73.105,73.110,2
20260428,1506,73.085,73.085,73.085,73.085,1
20260428,1507,73.095,73.095,73.080,73.085,11
20260428,1508,73.105,73.155,73.105,73.155,19
20260428,1509,73.145,73.145,73.140,73.140,2
20260428,1510,73.125,73.165,73.125,73.125,15
20260428,1511,73.110,73.120,73.070,73.070,27
20260428,1513,73.130,73.130,73.115,73.115,2
20260428,1516,73.110,73.110,73.105,73.105,2
20260428,1520,73.015,73.015,73.015,73.015,1
20260428,1521,73.000,73.000,72.990,72.995,5
20260428,1522,72.980,72.980,72.975,72.975,2
20260428,1523,73.005,73.005,73.005,73.005,1
20260428,1526,72.975,72.975,72.975,72.975,1
20260428,1527,72.985,72.985,72.975,72.975,6
20260428,1528,72.980,73.005,72.980,73.005,3
20260428,1530,73.030,73.030,73.030,73.030,2
20260428,1531,73.035,73.045,73.030,73.040,4
20260428,1532,73.035,73.035,73.035,73.035,1
20260428,1533,73.025,73.035,73.025,73.030,5
20260428,1534,73.030,73.030,73.030,73.030,1
20260428,1535,73.045,73.070,73.045,73.070,10
20260428,1536,73.040,73.040,73.040,73.040,1
20260428,1538,73.050,73.050,73.050,73.050,4
20260428,1539,73.045,73.045,73.045,73.045,1
20260428,1542,73.040,73.040,73.040,73.040,1
20260428,1544,73.030,73.030,73.030,73.030,1
20260428,1545,73.000,73.000,73.000,73.000,1
20260428,1547,73.000,73.000,73.000,73.000,2
20260428,1548,73.020,73.020,72.995,73.015,7
20260428,1549,73.000,73.000,73.000,73.000,1
20260428,1550,72.985,72.985,72.985,72.985,1
20260428,1551,73.000,73.000,72.995,72.995,3
20260428,1552,73.025,73.025,73.025,73.025,1
20260428,1556,73.050,73.050,73.040,73.040,5
20260428,1557,73.060,73.060,73.060,73.060,2
20260428,1559,73.080,73.090,73.080,73.090,10
20260428,1700,72.895,73.090,72.895,73.025,8
20260428,1701,73.035,73.090,72.980,73.090,13
20260428,1703,73.085,73.085,73.085,73.085,1
20260428,1705,73.070,73.070,73.065,73.065,4
20260428,1706,73.065,73.080,73.065,73.080,8
20260428,1708,73.090,73.110,73.090,73.110,2
20260428,1710,73.120,73.120,73.120,73.120,1
20260428,1712,73.145,73.160,73.145,73.160,2
20260428,1715,73.110,73.115,73.095,73.115,12
20260428,1716,73.125,73.125,73.070,73.070,9
20260428,1739,73.095,73.095,73.095,73.095,2
20260428,1753,73.120,73.120,73.120,73.120,1
20260428,1806,73.030,73.030,73.015,73.025,7
20260428,1808,73.040,73.040,73.040,73.040,1
20260428,1810,73.035,73.035,73.030,73.030,5
20260428,1812,73.000,73.000,73.000,73.000,5
20260428,1816,73.070,73.070,73.070,73.070,1
20260428,1818,73.075,73.075,73.075,73.075,1
20260428,1822,73.075,73.075,73.075,73.075,1
20260428,1829,73.095,73.095,73.095,73.095,1
20260428,1839,73.050,73.050,73.050,73.050,2
20260428,1845,73.120,73.120,73.120,73.120,1
20260428,1855,73.170,73.185,73.170,73.185,2
20260428,1857,73.195,73.200,73.195,73.200,4
20260428,1858,73.250,73.260,73.250,73.260,2
20260428,1900,73.295,73.295,73.295,73.295,5
20260428,1901,73.345,73.695,73.345,73.570,47
20260428,1903,73.460,73.460,73.460,73.460,1
20260428,1909,73.435,73.445,73.435,73.445,2
20260428,1913,73.550,73.550,73.540,73.540,3
20260428,1914,73.525,73.525,73.505,73.505,6
20260428,1915,73.465,73.465,73.445,73.445,2
20260428,1916,73.440,73.440,73.440,73.440,1
20260428,1918,73.300,73.300,73.290,73.290,7
20260428,1919,73.270,73.270,73.270,73.270,1
20260428,1920,73.260,73.260,73.250,73.250,5
20260428,1921,73.295,73.295,73.290,73.290,3
20260428,1923,73.315,73.320,73.315,73.320,2
20260428,1924,73.360,73.360,73.360,73.360,1
20260428,1927,73.215,73.215,73.145,73.145,6
20260428,1929,73.110,73.110,73.110,73.110,1
20260428,1936,73.075,73.075,73.075,73.075,1
20260428,1937,73.065,73.065,73.060,73.060,2
20260428,1938,73.110,73.110,73.110,73.110,2
20260428,1939,73.230,73.230,73.230,73.230,1
20260428,1940,73.230,73.240,73.230,73.235,3
20260428,1958,73.155,73.155,73.155,73.155,1
20260428,2001,72.900,72.900,72.885,72.885,2
20260428,2002,72.885,72.885,72.885,72.885,1
20260428,2004,72.850,72.850,72.850,72.850,1
20260428,2005,72.880,73.025,72.870,73.025,6
20260428,2007,72.835,72.835,72.805,72.805,6
20260428,2010,72.880,72.925,72.880,72.925,2
20260428,2015,72.945,72.945,72.945,72.945,1
20260428,2020,73.095,73.115,73.095,73.115,2
20260428,2021,73.105,73.105,73.105,73.105,1
20260428,2028,73.105,73.105,73.105,73.105,1
20260428,2029,73.125,73.130,73.125,73.130,5
20260428,2030,73.020,73.020,73.020,73.020,1
20260428,2031,73.025,73.025,73.025,73.025,1
20260428,2033,73.170,73.170,73.170,73.170,5
20260428,2038,73.365,73.365,73.365,73.365,1
20260428,2039,73.220,73.220,73.220,73.220,1
20260428,2041,73.300,73.300,73.300,73.300,1
20260428,2044,73.315,73.315,73.315,73.315,1
20260428,2048,73.190,73.190,73.190,73.190,3
20260428,2049,73.205,73.205,73.205,73.205,1
20260428,2050,73.205,73.205,73.200,73.200,5
20260428,2051,73.110,73.110,73.110,73.110,1
20260428,2052,73.150,73.160,73.150,73.160,5
20260428,2053,73.130,73.130,73.130,73.130,1
20260428,2101,73.480,73.490,73.480,73.490,3
20260428,2105,73.380,73.395,73.345,73.345,10
20260428,2106,73.500,73.505,73.500,73.505,2
20260428,2107,73.600,73.610,73.600,73.610,8
20260428,2108,73.635,73.635,73.635,73.635,2
20260428,2113,73.605,73.605,73.605,73.605,1
20260428,2114,73.600,73.600,73.600,73.600,1
20260428,2116,73.530,73.530,73.530,73.530,1
20260428,2117,73.575,73.600,73.575,73.600,2
20260428,2118,73.625,73.625,73.625,73.625,1
20260428,2122,73.555,73.555,73.545,73.545,5
20260428,2125,73.515,73.515,73.510,73.510,5
20260428,2132,73.680,73.680,73.680,73.680,1
20260428,2133,73.645,73.645,73.645,73.645,1
20260428,2136,73.595,73.600,73.595,73.600,5
20260428,2138,73.595,73.600,73.595,73.600,5
20260428,2142,73.600,73.600,73.595,73.595,2
20260428,2147,73.640,73.640,73.640,73.640,5
20260428,2148,73.700,73.700,73.700,73.700,2
20260428,2153,73.580,73.580,73.580,73.580,2
20260428,2155,73.500,73.500,73.500,73.500,1
20260428,2156,73.470,73.495,73.470,73.495,4
20260428,2157,73.480,73.500,73.480,73.500,2
20260428,2200,73.485,73.485,73.480,73.480,5
20260428,2206,73.700,73.700,73.700,73.700,2
20260428,2207,73.710,73.710,73.710,73.710,1
20260428,2211,73.685,73.720,73.685,73.720,10
20260428,2212,73.730,73.730,73.715,73.715,6
20260428,2213,73.800,73.800,73.800,73.800,3
20260428,2233,73.630,73.645,73.630,73.645,2
20260428,2239,73.615,73.615,73.610,73.610,2
20260428,2240,73.605,73.605,73.605,73.605,1
20260428,2241,73.600,73.600,73.600,73.600,2
20260428,2243,73.525,73.540,73.525,73.540,2
20260428,2256,73.540,73.540,73.540,73.540,1
20260428,2300,73.545,73.545,73.545,73.545,4
20260428,2307,73.620,73.620,73.615,73.615,2
20260428,2314,73.710,73.710,73.710,73.710,1
20260428,2332,73.785,73.790,73.785,73.790,2
20260428,2334,73.760,73.760,73.760,73.760,1
20260428,2336,73.800,73.800,73.800,73.800,1
20260428,2344,73.725,73.725,73.725,73.725,1
20260428,2351,73.740,73.740,73.735,73.735,10
20260428,2355,73.735,73.735,73.735,73.735,1
20260428,2359,73.765,73.765,73.765,73.765,2
20260429,0001,73.705,73.705,73.705,73.705,1
20260429,0003,73.780,73.780,73.780,73.780,1
20260429,0020,73.665,73.665,73.665,73.665,1
20260429,0030,73.600,73.600,73.600,73.600,2
20260429,0041,73.600,73.600,73.600,73.600,2
20260429,0046,73.800,73.845,73.800,73.845,3
20260429,0110,73.635,73.635,73.635,73.635,1
20260429,0113,73.580,73.580,73.580,73.580,1
20260429,0115,73.540,73.540,73.540,73.540,1
20260429,0121,73.535,73.550,73.535,73.550,3
20260429,0125,73.570,73.570,73.570,73.570,2
20260429,0133,73.520,73.520,73.520,73.520,2
20260429,0141,73.570,73.570,73.555,73.555,3
20260429,0149,73.435,73.435,73.420,73.420,3
20260429,0153,73.265,73.265,73.260,73.260,2
20260429,0154,73.320,73.320,73.320,73.320,1
20260429,0158,73.320,73.320,73.315,73.315,3
20260429,0200,73.465,73.465,73.465,73.465,1
20260429,0204,73.420,73.420,73.420,73.420,3
20260429,0205,73.450,73.450,73.450,73.450,3
20260429,0206,73.405,73.405,73.360,73.360,7
20260429,0210,73.255,73.255,73.255,73.255,1
20260429,0230,73.195,73.195,73.195,73.195,1
20260429,0236,73.200,73.200,73.200,73.200,1
20260429,0239,73.050,73.050,73.050,73.050,2
20260429,0250,73.090,73.090,73.090,73.090,1
20260429,0253,72.960,72.965,72.960,72.965,3
20260429,0259,72.875,72.875,72.875,72.875,1
20260429,0300,72.965,73.015,72.965,73.015,2
20260429,0304,72.925,72.925,72.925,72.925,1
20260429,0305,72.870,72.870,72.870,72.870,1
20260429,0306,72.750,72.750,72.750,72.750,1
20260429,0307,72.795,72.830,72.795,72.830,2
20260429,0309,72.705,72.735,72.695,72.735,3
20260429,0310,72.785,72.810,72.785,72.810,2
20260429,0311,72.740,72.740,72.630,72.630,3
20260429,0312,72.655,72.700,72.655,72.700,2
20260429,0314,72.645,72.645,72.645,72.645,1
20260429,0315,72.710,72.710,72.710,72.710,1
20260429,0317,72.745,72.745,72.745,72.745,1
20260429,0320,72.730,72.730,72.730,72.730,1
20260429,0321,72.740,72.745,72.740,72.745,3
20260429,0325,72.695,72.695,72.695,72.695,1
20260429,0330,72.600,72.600,72.595,72.600,3
20260429,0333,72.550,72.550,72.550,72.550,3
20260429,0335,72.520,72.520,72.520,72.520,1
20260429,0336,72.470,72.500,72.470,72.500,3
20260429,0338,72.455,72.480,72.440,72.480,8
20260429,0339,72.495,72.575,72.495,72.575,7
20260429,0340,72.555,72.555,72.555,72.555,1
20260429,0342,72.570,72.580,72.570,72.580,2
20260429,0343,72.605,72.610,72.590,72.610,3
20260429,0344,72.620,72.685,72.620,72.685,4
20260429,0345,72.695,72.695,72.695,72.695,1
20260429,0346,72.710,72.710,72.710,72.710,1
20260429,0347,72.710,72.745,72.710,72.745,2
20260429,0348,72.705,72.705,72.705,72.705,1
20260429,0355,72.790,72.790,72.790,72.790,1
20260429,0359,72.795,72.795,72.795,72.795,2
20260429,0401,72.700,72.700,72.700,72.700,1
20260429,0423,72.720,72.725,72.720,72.720,7
20260429,0431,72.690,72.690,72.690,72.690,1
20260429,0432,72.680,72.680,72.680,72.680,1
20260429,0439,72.690,72.690,72.690,72.690,1
20260429,0445,72.580,72.580,72.580,72.580,1
20260429,0450,72.580,72.580,72.580,72.580,1
20260429,0451,72.560,72.560,72.560,72.560,1
20260429,0457,72.490,72.490,72.490,72.490,1
20260429,0502,72.575,72.600,72.575,72.600,24
20260429,0503,72.670,72.670,72.650,72.650,4
20260429,0516,72.755,72.770,72.755,72.770,2
20260429,0519,72.810,72.825,72.810,72.825,2
20260429,0521,72.790,72.790,72.790,72.790,1
20260429,0527,72.825,72.825,72.825,72.825,1
20260429,0530,72.940,72.940,72.940,72.940,1
20260429,0532,73.000,73.000,73.000,73.000,1
20260429,0550,72.845,72.890,72.845,72.890,3
20260429,0551,72.885,72.885,72.885,72.885,1
20260429,0553,72.810,72.810,72.810,72.810,1
20260429,0554,72.825,72.825,72.825,72.825,3
20260429,0556,72.800,72.800,72.800,72.800,1
20260429,0557,72.800,72.800,72.795,72.795,16
20260429,0558,72.800,72.845,72.800,72.845,19
20260429,0559,72.815,72.860,72.815,72.860,2
20260429,0600,72.890,72.890,72.780,72.780,3
20260429,0601,72.765,72.765,72.765,72.765,1
20260429,0602,72.720,72.775,72.720,72.775,3
20260429,0603,72.785,72.785,72.785,72.785,1
20260429,0605,72.660,72.660,72.660,72.660,1
20260429,0607,72.550,72.635,72.550,72.635,4
20260429,0608,72.635,72.640,72.630,72.640,3
20260429,0609,72.535,72.535,72.535,72.535,1
20260429,0610,72.600,72.600,72.600,72.600,1
20260429,0613,72.680,72.680,72.680,72.680,1
20260429,0614,72.600,72.600,72.600,72.600,1
20260429,0624,72.590,72.590,72.590,72.590,1
20260429,0625,72.625,72.625,72.625,72.625,1
20260429,0626,72.645,72.645,72.645,72.645,1
20260429,0627,72.590,72.590,72.590,72.590,1
20260429,0628,72.585,72.600,72.585,72.600,2
20260429,0629,72.575,72.575,72.575,72.575,1
20260429,0630,72.540,72.540,72.540,72.540,1
20260429,0631,72.565,72.565,72.565,72.565,1
20260429,0634,72.600,72.615,72.600,72.615,2
20260429,0635,72.710,72.710,72.695,72.695,3
20260429,0636,72.755,72.755,72.755,72.755,1
20260429,0640,72.660,72.660,72.620,72.620,2
20260429,0641,72.600,72.600,72.600,72.600,1
20260429,0642,72.550,72.550,72.550,72.550,1
20260429,0644,72.580,72.580,72.580,72.580,1
20260429,0647,72.500,72.500,72.500,72.500,1
20260429,0648,72.515,72.515,72.515,72.515,1
20260429,0650,72.540,72.540,72.540,72.540,1
20260429,0652,72.495,72.495,72.475,72.475,2
20260429,0654,72.490,72.490,72.450,72.450,4
20260429,0655,72.465,72.470,72.455,72.470,4
20260429,0656,72.425,72.425,72.425,72.425,1
20260429,0659,72.470,72.470,72.470,72.470,1
20260429,0700,72.400,72.400,72.400,72.400,2
20260429,0701,72.465,72.465,72.465,72.465,1
20260429,0708,72.620,72.620,72.620,72.620,1
20260429,0712,72.630,72.630,72.630,72.630,1
20260429,0713,72.625,72.625,72.625,72.625,1
20260429,0714,72.630,72.630,72.625,72.625,3
20260429,0715,72.635,72.635,72.635,72.635,2
20260429,0721,72.600,72.600,72.600,72.600,1
20260429,0726,72.495,72.495,72.495,72.495,1
20260429,0727,72.480,72.480,72.480,72.480,1
20260429,0728,72.560,72.560,72.560,72.560,2
20260429,0729,72.500,72.500,72.495,72.495,4
20260429,0730,72.350,72.410,72.350,72.355,10
20260429,0731,72.380,72.380,72.380,72.380,1
20260429,0732,72.425,72.425,72.370,72.370,3
20260429,0733,72.375,72.375,72.370,72.370,3
20260429,0735,72.380,72.380,72.380,72.380,1
20260429,0737,72.380,72.380,72.380,72.380,1
20260429,0745,72.345,72.345,72.340,72.340,2
20260429,0746,72.375,72.375,72.350,72.350,4
20260429,0749,72.250,72.250,72.250,72.250,1
20260429,0754,72.020,72.020,71.970,71.970,6
20260429,0757,72.000,72.000,72.000,72.000,1
20260429,0758,72.050,72.095,72.050,72.095,2
20260429,0759,71.955,71.955,71.955,71.955,1
20260429,0801,72.205,72.210,72.205,72.210,6
20260429,0804,72.210,72.210,72.170,72.170,5
20260429,0805,72.220,72.230,72.215,72.230,4
20260429,0809,72.180,72.185,72.180,72.185,3
20260429,0817,72.085,72.085,72.045,72.045,2
20260429,0819,72.000,72.000,72.000,72.000,1
20260429,0820,71.800,71.800,71.700,71.750,6
20260429,0821,71.830,71.835,71.830,71.835,2
20260429,0822,71.730,71.730,71.730,71.730,1
20260429,0823,71.715,71.715,71.715,71.715,1
20260429,0825,71.700,71.710,71.700,71.710,4
20260429,0827,71.695,71.710,71.695,71.710,3
20260429,0828,71.675,71.675,71.675,71.675,1
20260429,0829,71.730,71.730,71.730,71.730,1
20260429,0830,71.670,71.730,71.470,71.470,5
20260429,0831,71.600,71.600,71.480,71.480,7
20260429,0832,71.565,71.565,71.435,71.435,8
20260429,0833,71.460,71.495,71.450,71.495,4
20260429,0834,71.475,71.480,71.465,71.480,5
20260429,0835,71.495,71.525,71.490,71.520,10
20260429,0836,71.530,71.565,71.530,71.565,4
20260429,0837,71.540,71.565,71.535,71.565,7
20260429,0838,71.595,71.595,71.455,71.475,14
20260429,0839,71.445,71.445,71.425,71.445,3
20260429,0840,71.455,71.455,71.345,71.345,5
20260429,0841,71.390,71.400,71.365,71.370,10
20260429,0842,71.340,71.340,71.335,71.335,6
20260429,0843,71.340,71.380,71.270,71.270,19
20260429,0844,71.265,71.305,71.265,71.305,2
20260429,0845,71.255,71.255,71.200,71.200,6
20260429,0846,71.205,71.295,71.185,71.290,7
20260429,0847,71.265,71.335,71.245,71.245,6
20260429,0848,71.265,71.265,71.195,71.250,5
20260429,0849,71.335,71.400,71.285,71.285,10
20260429,0850,71.365,71.470,71.360,71.460,21
20260429,0851,71.460,71.460,71.365,71.365,20
20260429,0852,71.355,71.355,71.355,71.355,1
20260429,0853,71.355,71.355,71.355,71.355,1
20260429,0854,71.500,71.600,71.500,71.600,8
20260429,0855,71.580,71.620,71.580,71.620,2
20260429,0856,71.665,71.730,71.665,71.700,5
20260429,0857,71.630,71.630,71.610,71.610,4
20260429,0858,71.545,71.545,71.495,71.495,4
20260429,0859,71.480,71.520,71.480,71.500,10
20260429,0900,71.500,71.500,71.450,71.450,11
20260429,0901,71.490,71.490,71.490,71.490,1
20260429,0904,71.485,71.485,71.475,71.475,3
20260429,0905,71.525,71.525,71.525,71.525,2
20260429,0908,71.580,71.580,71.580,71.580,1
20260429,0909,71.575,71.575,71.575,71.575,1
20260429,0912,71.620,71.700,71.620,71.700,3
20260429,0913,71.715,71.715,71.715,71.715,1
20260429,0915,71.715,71.715,71.680,71.680,5
20260429,0916,71.735,71.735,71.735,71.735,1
20260429,0917,71.790,71.810,71.790,71.810,3
20260429,0918,71.800,71.800,71.800,71.800,3
20260429,0919,71.755,71.775,71.755,71.775,3
20260429,0920,71.850,71.885,71.850,71.885,3
20260429,0922,71.815,71.815,71.815,71.815,1
20260429,0923,71.810,71.810,71.810,71.810,2
20260429,0924,71.865,71.865,71.865,71.865,2
20260429,0925,71.865,71.865,71.865,71.865,1
20260429,0928,71.880,71.880,71.880,71.880,1
20260429,0929,71.800,71.800,71.800,71.800,2
20260429,0931,71.690,71.690,71.690,71.690,1
20260429,0932,71.800,71.800,71.800,71.800,1
20260429,0933,71.910,71.910,71.910,71.910,2
20260429,0940,71.915,71.915,71.915,71.915,1
20260429,0947,71.640,71.655,71.640,71.655,2
20260429,0948,71.660,71.715,71.655,71.715,6
20260429,0950,71.655,71.655,71.655,71.655,1
20260429,0952,71.620,71.620,71.620,71.620,1
20260429,0953,71.590,71.590,71.590,71.590,1
20260429,0956,71.700,71.700,71.700,71.700,1
20260429,0958,71.710,71.710,71.710,71.710,1
20260429,1001,71.930,71.930,71.930,71.930,2
20260429,1002,71.830,71.830,71.830,71.830,1
20260429,1006,71.835,71.835,71.835,71.835,9
20260429,1007,71.835,71.835,71.835,71.835,2
20260429,1008,71.700,71.700,71.700,71.700,2
20260429,1012,71.480,71.480,71.480,71.480,1
20260429,1013,71.560,71.560,71.515,71.515,6
20260429,1014,71.520,71.520,71.515,71.515,4
20260429,1017,71.580,71.580,71.570,71.570,22
20260429,1018,71.570,71.580,71.570,71.570,24
20260429,1019,71.490,71.500,71.470,71.475,6
20260429,1020,71.475,71.485,71.475,71.480,5
20260429,1021,71.510,71.540,71.510,71.530,13
20260429,1022,71.550,71.550,71.500,71.505,11
20260429,1023,71.490,71.490,71.450,71.450,2
20260429,1024,71.495,71.540,71.495,71.540,3
20260429,1025,71.545,71.560,71.545,71.560,2
20260429,1030,71.600,71.600,71.570,71.570,2
20260429,1031,71.555,71.555,71.550,71.550,5
20260429,1032,71.500,71.500,71.500,71.500,1
20260429,1033,71.505,71.525,71.505,71.525,2
20260429,1034,71.515,71.515,71.475,71.475,4
20260429,1035,71.605,71.605,71.605,71.605,1
20260429,1038,71.655,71.655,71.655,71.655,1
20260429,1039,71.635,71.635,71.630,71.630,4
20260429,1040,71.785,71.785,71.785,71.785,1
20260429,1041,71.755,71.755,71.725,71.725,2
20260429,1042,71.725,71.730,71.705,71.730,3
20260429,1043,71.740,71.740,71.730,71.730,4
20260429,1044,71.690,71.690,71.635,71.660,3
20260429,1045,71.670,71.770,71.670,71.765,5
20260429,1046,71.765,71.775,71.740,71.740,5
20260429,1047,71.745,71.755,71.740,71.755,4
20260429,1048,71.720,71.740,71.720,71.740,5
20260429,1049,71.695,71.720,71.690,71.720,3
20260429,1050,71.735,71.735,71.735,71.735,1
20260429,1057,71.385,71.385,71.385,71.385,1
20260429,1059,71.445,71.445,71.445,71.445,1
20260429,1100,71.445,71.450,71.400,71.405,30
20260429,1103,71.715,71.715,71.715,71.715,1
20260429,1105,71.730,71.730,71.730,71.730,1
20260429,1106,71.710,71.710,71.710,71.710,1
20260429,1107,71.700,71.700,71.700,71.700,3
20260429,1108,71.665,71.670,71.665,71.670,2
20260429,1109,71.615,71.615,71.610,71.610,2
20260429,1110,71.625,71.740,71.625,71.740,2
20260429,1111,71.725,71.725,71.675,71.675,2
20260429,1112,71.640,71.640,71.640,71.640,1
20260429,1113,71.620,71.620,71.620,71.620,2
20260429,1118,71.605,71.615,71.605,71.605,6
20260429,1119,71.655,71.655,71.655,71.655,1
20260429,1120,71.655,71.665,71.655,71.665,10
20260429,1123,71.685,71.685,71.685,71.685,1
20260429,1124,71.700,71.710,71.700,71.710,2
20260429,1130,71.590,71.605,71.590,71.605,2
20260429,1131,71.560,71.560,71.555,71.555,4
20260429,1132,71.555,71.565,71.525,71.565,6
20260429,1133,71.595,71.595,71.525,71.525,5
20260429,1134,71.510,71.545,71.510,71.545,2
20260429,1135,71.545,71.560,71.545,71.560,3
20260429,1136,71.545,71.545,71.520,71.520,2
20260429,1203,71.425,71.425,71.425,71.425,5
20260429,1213,71.465,71.465,71.465,71.465,1
20260429,1216,71.480,71.480,71.480,71.480,1
20260429,1217,71.500,71.500,71.500,71.500,1
20260429,1219,71.510,71.510,71.510,71.510,1
20260429,1220,71.560,71.560,71.560,71.560,2
20260429,1221,71.575,71.575,71.575,71.575,2
20260429,1222,71.580,71.580,71.580,71.580,2
20260429,1223,71.585,71.585,71.585,71.585,1
20260429,1224,71.540,71.569,71.540,71.569,10
20260429,1225,71.510,71.510,71.490,71.490,2
20260429,1226,71.505,71.505,71.500,71.500,2
20260429,1227,71.520,71.520,71.520,71.520,1
20260429,1228,71.465,71.465,71.460,71.460,2
20260429,1229,71.475,71.475,71.475,71.475,1
20260429,1231,71.465,71.465,71.445,71.455,3
20260429,1233,71.530,71.530,71.530,71.530,2
20260429,1241,71.495,71.500,71.495,71.500,3
20260429,1248,71.395,71.395,71.395,71.395,1
20260429,1259,71.440,71.440,71.440,71.440,1
20260429,1300,71.335,71.335,71.295,71.295,2
20260429,1302,71.395,71.395,71.390,71.390,2
20260429,1307,71.250,71.255,71.250,71.255,5
20260429,1311,71.055,71.055,71.055,71.055,1
20260429,1312,71.040,71.040,71.040,71.040,2
20260429,1313,71.000,71.005,71.000,71.005,2
20260429,1314,70.990,70.990,70.990,70.990,4
20260429,1315,70.995,70.995,70.995,70.995,1
20260429,1322,71.150,71.150,71.150,71.150,2
20260429,1330,71.180,71.180,71.105,71.105,2
20260429,1331,71.000,71.080,71.000,71.080,5
20260429,1332,71.040,71.075,71.015,71.075,9
20260429,1333,71.050,71.050,71.050,71.050,1
20260429,1334,70.945,70.945,70.945,70.945,1
20260429,1335,70.970,71.110,70.970,71.110,9
20260429,1336,71.145,71.410,71.145,71.330,9
20260429,1337,71.275,71.275,71.165,71.165,2
20260429,1338,71.155,71.155,71.100,71.100,8
20260429,1344,71.015,71.015,70.970,70.970,2
20260429,1345,70.875,70.880,70.875,70.880,4
20260429,1347,71.020,71.105,71.020,71.105,2
20260429,1348,71.015,71.015,71.015,71.015,1
20260429,1400,71.600,71.620,71.600,71.620,5
20260429,1402,71.575,71.575,71.575,71.575,1
20260429,1408,71.600,71.620,71.600,71.620,2
20260429,1409,71.590,71.590,71.540,71.570,5
20260429,1410,71.540,71.560,71.540,71.560,3
20260429,1411,71.610,71.620,71.610,71.620,10
20260429,1412,71.645,71.645,71.645,71.645,2
20260429,1413,71.650,71.650,71.650,71.650,2
20260429,1416,71.800,71.800,71.800,71.800,1
20260429,1426,71.660,71.660,71.660,71.660,1
20260429,1427,71.680,71.680,71.680,71.680,1
20260429,1428,71.680,71.680,71.680,71.680,1
20260429,1429,71.670,71.670,71.645,71.645,9
20260429,1431,71.595,71.595,71.590,71.590,2
20260429,1432,71.520,71.520,71.520,71.520,2
20260429,1436,71.495,71.495,71.495,71.495,1
20260429,1437,71.465,71.465,71.465,71.465,1
20260429,1438,71.490,71.490,71.490,71.490,1
20260429,1439,71.500,71.500,71.460,71.460,6
20260429,1444,71.485,71.485,71.485,71.485,2
20260429,1455,71.640,71.655,71.640,71.655,3
20260429,1501,71.560,71.560,71.560,71.560,1
20260429,1531,71.330,71.335,71.320,71.335,8
20260429,1536,71.310,71.310,71.310,71.310,1
20260429,1537,71.310,71.310,71.310,71.310,1
20260429,1543,71.320,71.320,71.320,71.320,1
20260429,1705,71.165,71.165,71.165,71.165,1
20260429,1747,71.500,71.500,71.500,71.500,1
20260429,1804,71.555,71.560,71.555,71.560,2
20260429,1819,71.550,71.550,71.550,71.550,1
20260429,1857,71.780,71.780,71.780,71.780,4
20260429,1859,71.780,71.780,71.780,71.780,5
20260429,1900,71.965,72.060,71.965,71.980,8
20260429,1903,71.780,71.780,71.780,71.780,5
20260429,1905,71.780,71.780,71.780,71.780,5
20260429,2000,72.095,72.095,72.095,72.095,1
20260429,2025,72.355,72.355,72.355,72.355,1
20260429,2111,72.795,72.795,72.795,72.795,1
20260429,2130,72.485,72.485,72.485,72.485,1
20260429,2132,72.485,72.485,72.485,72.485,1
20260429,2135,72.430,72.430,72.425,72.425,3
20260429,2137,72.505,72.505,72.445,72.465,5
20260429,2138,72.355,72.355,72.270,72.270,7
20260429,2139,72.280,72.325,72.275,72.305,8
20260429,2140,72.345,72.345,72.310,72.325,4
20260429,2141,72.335,72.335,72.315,72.315,4
20260429,2142,72.280,72.280,72.280,72.280,1
20260429,2143,72.275,72.275,72.175,72.175,7
20260429,2144,72.150,72.175,72.130,72.130,8
20260429,2145,72.165,72.165,72.105,72.105,5
20260429,2146,72.210,72.210,72.190,72.190,3
20260429,2147,72.215,72.230,72.215,72.225,3
20260429,2148,72.185,72.190,72.185,72.190,2
20260429,2149,72.170,72.170,72.150,72.170,3
20260429,2150,72.170,72.235,72.155,72.235,6
20260429,2151,72.225,72.225,72.185,72.185,4
20260429,2152,72.190,72.200,72.120,72.120,5
20260429,2153,72.135,72.200,72.135,72.200,3
20260429,2154,72.195,72.220,72.195,72.210,5
20260429,2155,72.205,72.205,72.175,72.175,4
20260429,2156,72.175,72.175,72.170,72.170,2
20260429,2157,72.160,72.165,72.145,72.165,3
20260429,2158,72.225,72.225,72.225,72.225,1
20260429,2159,72.225,72.225,72.205,72.205,2
20260429,2200,72.210,72.225,72.210,72.220,4
20260429,2201,72.320,72.320,72.305,72.305,3
20260429,2202,72.345,72.350,72.320,72.330,6
20260429,2203,72.340,72.340,72.330,72.340,3
20260429,2204,72.330,72.330,72.305,72.310,6
20260429,2205,72.370,72.370,72.370,72.370,1
20260429,2206,72.365,72.365,72.355,72.355,2
20260429,2211,72.300,72.300,72.300,72.300,1
20260429,2250,71.985,71.985,71.985,71.985,1
20260429,2251,71.980,71.980,71.980,71.980,1
20260429,2255,71.965,71.965,71.965,71.965,2
20260429,2308,71.940,71.940,71.940,71.940,1
20260429,2315,71.990,71.990,71.990,71.990,1
20260429,2317,71.875,71.875,71.875,71.875,1
20260429,2319,71.870,71.870,71.870,71.870,1
20260429,2326,71.840,71.845,71.840,71.845,2