Date,Time,Open,High,Low,Close,Volume
20260625,0242,4083.00,4084.25,4082.75,4082.75,5
20260625,0243,4083.75,4083.75,4083.75,4083.75,4
20260625,0244,4083.75,4083.75,4082.75,4083.25,28
20260625,0245,4083.50,4083.50,4080.00,4081.75,32
20260625,0246,4082.00,4082.75,4081.25,4081.50,30
20260625,0247,4081.50,4081.50,4081.25,4081.50,4
20260625,0248,4082.00,4082.50,4080.75,4081.00,8
20260625,0249,4082.25,4082.50,4080.75,4081.75,27
20260625,0250,4082.00,4082.25,4081.25,4081.25,8
20260625,0251,4080.00,4080.75,4080.00,4080.00,7
20260625,0252,4079.75,4080.75,4078.75,4080.75,31
20260625,0253,4081.75,4083.25,4081.75,4082.75,21
20260625,0254,4082.00,4082.00,4082.00,4082.00,1
20260625,0256,4080.25,4080.75,4079.75,4080.00,17
20260625,0257,4080.00,4080.00,4080.00,4080.00,3
20260625,0258,4082.00,4082.00,4082.00,4082.00,1
20260625,0300,4082.75,4083.50,4077.50,4079.75,46
20260625,0301,4080.00,4082.50,4078.75,4082.50,76
20260625,0302,4082.50,4086.25,4082.50,4083.75,42
20260625,0303,4084.00,4084.00,4083.75,4083.75,9
20260625,0304,4080.75,4080.75,4078.50,4078.50,24
20260625,0305,4078.00,4079.75,4077.50,4079.75,11
20260625,0306,4080.25,4081.75,4080.25,4081.75,5
20260625,0307,4081.25,4081.50,4080.00,4080.00,5
20260625,0308,4080.25,4080.25,4080.25,4080.25,1
20260625,0309,4080.50,4081.25,4080.50,4081.25,4
20260625,0310,4080.50,4084.25,4080.50,4084.00,34
20260625,0311,4084.00,4085.25,4082.25,4084.00,42
20260625,0312,4084.75,4084.75,4082.00,4082.00,6
20260625,0313,4080.25,4080.25,4079.25,4079.75,16
20260625,0314,4080.25,4080.25,4078.75,4078.75,16
20260625,0315,4078.50,4078.75,4076.25,4076.25,9
20260625,0316,4077.25,4077.25,4075.00,4076.00,25
20260625,0317,4075.50,4076.25,4075.50,4076.25,4
20260625,0318,4076.75,4076.75,4076.75,4076.75,1
20260625,0321,4076.50,4077.25,4075.25,4077.25,5
20260625,0322,4079.25,4079.25,4078.50,4078.50,2
20260625,0323,4077.25,4077.25,4077.25,4077.25,2
20260625,0324,4077.75,4077.75,4077.00,4077.00,3
20260625,0325,4076.75,4076.75,4076.25,4076.25,2
20260625,0326,4075.75,4076.50,4075.50,4076.50,3
20260625,0327,4076.25,4076.25,4075.75,4076.25,10
20260625,0328,4077.25,4077.50,4076.75,4077.50,4
20260625,0329,4075.50,4075.50,4075.50,4075.50,2
20260625,0330,4075.00,4075.25,4075.00,4075.25,2
20260625,0332,4076.25,4076.25,4076.25,4076.25,1
20260625,0333,4077.25,4078.25,4077.25,4078.25,3
20260625,0334,4077.00,4077.00,4075.50,4075.50,4
20260625,0335,4077.50,4077.50,4077.25,4077.25,2
20260625,0337,4079.75,4080.00,4079.75,4079.75,7
20260625,0339,4079.75,4081.25,4079.75,4081.25,8
20260625,0342,4080.00,4080.00,4079.75,4079.75,6
20260625,0343,4080.00,4080.75,4079.75,4079.75,7
20260625,0344,4079.75,4080.50,4079.25,4080.25,23
20260625,0345,4079.75,4080.50,4078.00,4078.00,35
20260625,0346,4078.00,4078.00,4077.00,4077.50,16
20260625,0347,4077.75,4077.75,4075.25,4076.00,14
20260625,0348,4077.50,4077.50,4076.25,4076.25,12
20260625,0351,4076.00,4076.25,4076.00,4076.25,4
20260625,0352,4074.50,4075.75,4073.75,4075.75,19
20260625,0353,4075.00,4075.25,4075.00,4075.00,3
20260625,0354,4071.50,4074.00,4071.50,4074.00,11
20260625,0355,4074.00,4074.00,4074.00,4074.00,1
20260625,0356,4074.00,4074.00,4072.75,4072.75,6
20260625,0357,4073.00,4073.00,4073.00,4073.00,2
20260625,0358,4072.50,4073.00,4072.00,4073.00,4
20260625,0359,4074.00,4074.00,4074.00,4074.00,2
20260625,0400,4074.50,4077.75,4074.00,4077.75,9
20260625,0401,4077.25,4077.25,4074.25,4074.25,7
20260625,0402,4073.50,4074.75,4072.00,4074.75,12
20260625,0403,4077.00,4077.00,4077.00,4077.00,1
20260625,0404,4078.00,4079.50,4078.00,4078.25,8
20260625,0405,4077.00,4078.50,4077.00,4078.50,4
20260625,0406,4078.75,4079.75,4078.50,4078.50,15
20260625,0407,4078.75,4080.00,4078.75,4079.50,8
20260625,0408,4079.50,4079.50,4079.25,4079.25,5
20260625,0410,4076.25,4076.25,4076.00,4076.25,6
20260625,0411,4078.25,4078.25,4078.25,4078.25,2
20260625,0412,4078.50,4080.50,4078.50,4080.00,7
20260625,0413,4078.75,4078.75,4077.00,4077.00,3
20260625,0414,4077.25,4078.25,4077.00,4078.00,11
20260625,0415,4078.00,4078.00,4077.75,4077.75,2
20260625,0416,4078.25,4079.75,4078.25,4079.75,2
20260625,0417,4080.50,4080.50,4076.25,4076.75,11
20260625,0418,4076.50,4076.50,4074.00,4074.50,6
20260625,0419,4074.25,4075.25,4073.25,4074.00,14
20260625,0420,4073.50,4074.25,4073.50,4074.25,8
20260625,0421,4073.75,4073.75,4072.50,4072.50,2
20260625,0423,4072.50,4073.25,4072.50,4073.25,2
20260625,0425,4073.50,4074.75,4073.00,4074.00,14
20260625,0426,4074.00,4074.00,4071.50,4071.75,14
20260625,0427,4072.25,4072.25,4071.00,4071.25,5
20260625,0428,4072.50,4074.00,4072.50,4074.00,6
20260625,0429,4075.50,4075.50,4075.25,4075.25,2
20260625,0430,4075.00,4077.50,4075.00,4077.50,10
20260625,0431,4077.25,4077.25,4076.25,4076.25,10
20260625,0432,4075.75,4076.50,4075.75,4076.50,16
20260625,0433,4077.00,4077.00,4077.00,4077.00,3
20260625,0434,4077.25,4077.25,4076.25,4076.25,3
20260625,0435,4074.50,4074.50,4074.50,4074.50,1
20260625,0436,4075.75,4076.25,4075.50,4075.50,5
20260625,0437,4075.00,4075.00,4075.00,4075.00,1
20260625,0439,4075.75,4076.50,4075.75,4076.50,20
20260625,0440,4074.25,4075.25,4074.25,4075.00,5
20260625,0441,4075.00,4075.50,4075.00,4075.25,5
20260625,0442,4074.50,4076.00,4074.50,4075.25,21
20260625,0443,4075.75,4077.50,4075.50,4077.50,11
20260625,0444,4075.50,4075.50,4075.00,4075.00,6
20260625,0445,4073.50,4073.50,4073.00,4073.00,5
20260625,0446,4072.25,4072.50,4071.75,4071.75,6
20260625,0447,4072.00,4072.75,4071.25,4071.75,25
20260625,0448,4072.00,4072.00,4071.75,4071.75,4
20260625,0449,4071.25,4071.25,4065.75,4068.50,81
20260625,0450,4068.25,4069.00,4067.25,4067.50,17
20260625,0451,4066.50,4069.25,4065.00,4069.25,36
20260625,0452,4071.00,4072.75,4071.00,4072.75,11
20260625,0453,4073.00,4073.00,4072.25,4072.25,9
20260625,0454,4073.25,4073.25,4071.75,4071.75,4
20260625,0455,4072.50,4072.50,4069.00,4069.00,9
20260625,0456,4069.50,4070.00,4069.50,4070.00,3
20260625,0457,4069.50,4070.00,4069.25,4070.00,10
20260625,0458,4069.75,4070.75,4069.75,4070.50,8
20260625,0459,4070.25,4070.25,4067.50,4067.50,5
20260625,0500,4067.25,4069.50,4067.25,4069.50,12
20260625,0501,4069.00,4069.00,4069.00,4069.00,1
20260625,0503,4067.75,4067.75,4066.75,4067.00,4
20260625,0504,4067.75,4069.50,4067.75,4069.50,4
20260625,0505,4069.00,4069.00,4068.00,4068.75,5
20260625,0506,4068.25,4068.25,4068.25,4068.25,2
20260625,0507,4069.75,4071.00,4069.75,4070.75,5
20260625,0508,4070.00,4070.00,4070.00,4070.00,1
20260625,0509,4070.00,4070.00,4070.00,4070.00,1
20260625,0510,4069.75,4069.75,4069.75,4069.75,1
20260625,0511,4070.25,4070.25,4070.25,4070.25,1
20260625,0512,4072.25,4072.50,4072.00,4072.00,6
20260625,0513,4071.75,4071.75,4071.50,4071.50,3
20260625,0514,4071.50,4072.00,4071.50,4072.00,2
20260625,0515,4072.50,4072.50,4071.75,4072.25,10
20260625,0516,4072.50,4072.50,4071.75,4071.75,3
20260625,0517,4070.50,4070.50,4070.50,4070.50,1
20260625,0518,4069.75,4069.75,4069.75,4069.75,1
20260625,0520,4068.25,4068.25,4066.25,4066.25,9
20260625,0521,4067.75,4069.75,4067.75,4069.75,11
20260625,0522,4070.50,4071.00,4070.50,4071.00,2
20260625,0523,4070.75,4072.00,4070.75,4071.50,15
20260625,0524,4071.75,4071.75,4071.75,4071.75,1
20260625,0525,4073.00,4073.00,4073.00,4073.00,1
20260625,0527,4072.50,4072.50,4072.50,4072.50,2
20260625,0528,4071.50,4071.50,4071.25,4071.25,11
20260625,0529,4071.25,4072.25,4070.75,4070.75,8
20260625,0530,4070.50,4071.50,4070.00,4070.50,52
20260625,0531,4070.25,4070.75,4070.00,4070.25,47
20260625,0532,4070.00,4072.25,4069.50,4072.25,78
20260625,0533,4072.50,4072.50,4070.00,4070.50,51
20260625,0534,4070.50,4071.00,4069.75,4070.25,47
20260625,0535,4070.25,4070.75,4069.00,4069.75,22
20260625,0536,4069.75,4070.25,4069.00,4070.00,27
20260625,0537,4070.25,4071.50,4070.00,4071.00,58
20260625,0538,4071.50,4073.75,4071.25,4071.75,26
20260625,0539,4071.25,4071.25,4070.50,4070.75,13
20260625,0540,4070.75,4071.75,4069.25,4069.25,45
20260625,0541,4069.25,4069.25,4067.75,4068.50,15
20260625,0542,4068.75,4068.75,4068.50,4068.50,2
20260625,0543,4068.75,4070.00,4068.75,4069.75,4
20260625,0544,4069.75,4070.00,4068.25,4068.25,6
20260625,0545,4068.25,4068.50,4068.00,4068.50,17
20260625,0546,4069.75,4070.00,4069.75,4069.75,11
20260625,0547,4069.50,4070.00,4069.50,4069.50,6
20260625,0548,4069.50,4070.50,4068.75,4070.00,19
20260625,0549,4070.00,4071.00,4069.75,4070.00,61
20260625,0550,4070.00,4070.25,4069.25,4069.50,28
20260625,0551,4069.75,4072.00,4069.75,4072.00,41
20260625,0552,4072.25,4072.50,4071.00,4071.00,6
20260625,0553,4070.25,4070.25,4069.00,4069.50,6
20260625,0554,4069.75,4070.25,4069.00,4070.25,11
20260625,0555,4070.00,4070.75,4070.00,4070.75,5
20260625,0556,4069.75,4071.00,4069.75,4071.00,6
20260625,0557,4069.75,4070.25,4069.50,4070.25,8
20260625,0558,4069.75,4069.75,4068.00,4068.75,13
20260625,0559,4068.50,4069.00,4068.00,4069.00,9
20260625,0600,4068.50,4073.25,4068.50,4072.75,20
20260625,0601,4072.75,4074.25,4072.25,4074.25,10
20260625,0602,4074.50,4075.25,4073.75,4075.25,15
20260625,0603,4075.25,4075.25,4072.50,4072.75,18
20260625,0604,4073.25,4075.00,4072.25,4075.00,18
20260625,0605,4075.00,4075.25,4074.50,4074.75,5
20260625,0606,4073.50,4073.50,4072.00,4072.00,6
20260625,0607,4071.25,4072.50,4071.25,4072.50,4
20260625,0608,4071.25,4071.75,4071.25,4071.75,4
20260625,0609,4072.75,4072.75,4072.75,4072.75,1
20260625,0610,4073.25,4073.25,4073.25,4073.25,1
20260625,0611,4073.75,4073.75,4073.75,4073.75,1
20260625,0612,4072.75,4072.75,4072.75,4072.75,1
20260625,0613,4071.00,4071.25,4071.00,4071.25,2
20260625,0614,4070.75,4070.75,4070.75,4070.75,1
20260625,0615,4071.00,4071.00,4069.25,4069.75,8
20260625,0616,4070.25,4070.25,4070.25,4070.25,2
20260625,0617,4070.50,4070.50,4069.25,4070.50,3
20260625,0618,4069.50,4069.50,4069.50,4069.50,1
20260625,0619,4068.75,4069.00,4068.50,4069.00,3
20260625,0620,4068.50,4068.50,4067.75,4067.75,5
20260625,0621,4067.25,4067.25,4067.25,4067.25,2
20260625,0622,4066.75,4066.75,4066.75,4066.75,1
20260625,0624,4066.00,4066.00,4065.25,4065.25,5
20260625,0625,4065.00,4065.00,4064.00,4064.50,20
20260625,0627,4066.00,4066.00,4065.00,4065.00,8
20260625,0629,4065.25,4065.25,4064.25,4064.75,4
20260625,0630,4064.50,4064.50,4062.75,4063.75,10
20260625,0631,4064.25,4064.25,4064.25,4064.25,1
20260625,0632,4065.25,4065.25,4065.00,4065.00,3
20260625,0634,4063.75,4063.75,4062.75,4063.50,14
20260625,0635,4064.75,4064.75,4064.00,4064.25,12
20260625,0636,4065.25,4065.25,4064.25,4064.25,4
20260625,0637,4064.00,4064.00,4062.25,4062.50,10
20260625,0638,4062.25,4064.50,4062.25,4064.25,3
20260625,0639,4066.25,4066.25,4066.25,4066.25,1
20260625,0640,4065.50,4066.00,4065.25,4065.75,5
20260625,0641,4066.50,4066.75,4066.50,4066.75,2
20260625,0643,4067.50,4067.50,4067.50,4067.50,2
20260625,0644,4069.00,4069.00,4069.00,4069.00,5
20260625,0645,4068.50,4070.00,4068.00,4070.00,5
20260625,0647,4067.75,4067.75,4067.75,4067.75,1
20260625,0649,4068.00,4068.00,4067.25,4067.25,3
20260625,0650,4066.25,4066.25,4066.25,4066.25,1
20260625,0651,4067.00,4068.00,4066.00,4068.00,5
20260625,0656,4065.50,4065.50,4065.50,4065.50,2
20260625,0658,4065.00,4066.50,4064.75,4066.50,7
20260625,0659,4067.00,4067.00,4066.50,4067.00,14
20260625,0700,4067.50,4068.50,4066.75,4067.75,15
20260625,0701,4068.25,4068.25,4065.75,4067.00,30
20260625,0702,4067.00,4067.75,4066.50,4067.00,24
20260625,0705,4071.25,4074.25,4071.25,4073.00,7
20260625,0706,4073.75,4074.50,4073.75,4073.75,5
20260625,0707,4073.00,4073.00,4072.75,4072.75,2
20260625,0708,4075.00,4078.00,4075.00,4077.50,21
20260625,0709,4077.00,4077.25,4077.00,4077.25,2
20260625,0710,4076.75,4076.75,4076.75,4076.75,1
20260625,0711,4077.50,4077.50,4077.50,4077.50,1
20260625,0712,4076.50,4076.50,4076.50,4076.50,1
20260625,0713,4076.00,4076.00,4072.25,4073.00,21
20260625,0714,4071.75,4072.75,4071.50,4072.25,8
20260625,0715,4072.75,4073.00,4072.75,4073.00,2
20260625,0716,4072.25,4074.50,4071.75,4071.75,22
20260625,0717,4070.50,4070.50,4068.25,4070.00,12
20260625,0718,4070.25,4071.25,4070.25,4071.25,3
20260625,0719,4071.75,4072.25,4071.75,4072.25,2
20260625,0720,4069.75,4071.50,4069.75,4071.50,4
20260625,0721,4071.50,4071.50,4071.25,4071.25,2
20260625,0722,4071.00,4071.00,4070.50,4070.75,7
20260625,0723,4070.00,4070.50,4070.00,4070.25,5
20260625,0724,4073.00,4073.00,4073.00,4073.00,1
20260625,0725,4073.75,4073.75,4073.75,4073.75,4
20260625,0726,4073.00,4073.00,4073.00,4073.00,2
20260625,0727,4073.50,4073.75,4073.00,4073.00,5
20260625,0728,4072.00,4072.25,4071.25,4072.25,26
20260625,0729,4072.75,4073.25,4070.50,4073.25,12
20260625,0730,4077.75,4101.50,4077.75,4099.75,259
20260625,0731,4099.25,4099.25,4087.50,4088.00,75
20260625,0732,4088.50,4090.25,4082.00,4084.25,130
20260625,0733,4084.25,4087.25,4083.00,4084.75,97
20260625,0734,4086.25,4089.25,4086.25,4089.25,9
20260625,0735,4087.50,4087.50,4086.25,4086.25,10
20260625,0736,4087.25,4089.25,4085.75,4088.75,43
20260625,0737,4088.25,4090.00,4086.75,4087.50,14
20260625,0738,4085.25,4086.50,4084.00,4086.50,13
20260625,0739,4086.00,4086.75,4084.00,4086.25,16
20260625,0740,4085.75,4085.75,4082.50,4083.00,9
20260625,0741,4082.00,4084.75,4080.50,4083.25,104
20260625,0742,4084.00,4088.50,4083.25,4086.75,16
20260625,0743,4085.75,4085.75,4084.00,4084.00,6
20260625,0744,4084.00,4085.75,4084.00,4085.00,8
20260625,0745,4084.75,4086.25,4083.75,4084.75,16
20260625,0746,4084.25,4085.50,4083.00,4084.25,15
20260625,0747,4085.75,4088.50,4085.50,4088.50,10
20260625,0748,4089.00,4091.00,4089.00,4090.25,12
20260625,0749,4090.50,4090.75,4089.25,4089.75,19
20260625,0750,4089.25,4091.75,4089.25,4090.50,27
20260625,0751,4090.50,4093.50,4090.50,4092.75,30
20260625,0752,4092.25,4093.50,4091.50,4093.00,14
20260625,0753,4093.25,4093.25,4090.00,4090.00,11
20260625,0754,4090.50,4090.50,4089.50,4089.50,3
20260625,0755,4088.00,4090.00,4088.00,4089.25,6
20260625,0756,4089.00,4089.00,4088.25,4088.25,13
20260625,0757,4089.25,4091.00,4089.25,4090.75,5
20260625,0758,4088.00,4088.00,4088.00,4088.00,1
20260625,0800,4091.00,4093.50,4090.00,4090.75,38
20260625,0801,4090.00,4090.00,4089.50,4089.50,4
20260625,0802,4090.50,4090.50,4090.25,4090.25,2
20260625,0803,4088.25,4088.50,4088.25,4088.50,3
20260625,0804,4087.75,4087.75,4087.75,4087.75,1
20260625,0805,4087.50,4090.50,4087.50,4090.50,106
20260625,0806,4089.75,4091.00,4089.75,4090.25,20
20260625,0807,4091.00,4092.00,4091.00,4091.00,9
20260625,0808,4090.75,4090.75,4090.25,4090.25,5
20260625,0809,4091.00,4091.00,4089.75,4089.75,3
20260625,0810,4090.00,4090.00,4089.25,4089.25,2
20260625,0811,4089.00,4089.00,4088.00,4088.25,4
20260625,0812,4088.75,4088.75,4088.75,4088.75,1
20260625,0813,4088.75,4090.25,4087.75,4090.00,16
20260625,0814,4089.00,4089.00,4088.75,4088.75,2
20260625,0815,4087.75,4087.75,4087.00,4087.00,3
20260625,0816,4087.25,4087.25,4086.25,4086.25,7
20260625,0817,4086.00,4086.00,4085.00,4085.00,10
20260625,0818,4085.25,4085.25,4084.75,4084.75,5
20260625,0819,4084.75,4084.75,4084.75,4084.75,1
20260625,0820,4085.25,4085.75,4085.25,4085.75,4
20260625,0821,4085.25,4085.75,4085.00,4085.75,5
20260625,0822,4085.50,4086.00,4084.75,4085.25,16
20260625,0823,4085.00,4085.00,4083.75,4083.75,6
20260625,0824,4082.75,4083.25,4082.75,4083.25,2
20260625,0825,4084.50,4085.25,4084.50,4085.25,5
20260625,0826,4085.25,4085.25,4084.25,4085.00,8
20260625,0827,4086.75,4087.50,4086.75,4087.00,4
20260625,0828,4086.50,4086.75,4084.75,4085.00,13
20260625,0829,4086.25,4086.25,4085.00,4085.00,14
20260625,0830,4084.50,4089.50,4079.75,4079.75,228
20260625,0831,4079.00,4079.50,4073.75,4077.50,187
20260625,0832,4079.00,4081.50,4076.75,4081.50,96
20260625,0833,4081.25,4081.25,4077.75,4079.50,45
20260625,0834,4080.50,4083.75,4079.00,4079.75,74
20260625,0835,4079.75,4083.00,4079.75,4083.00,52
20260625,0836,4082.75,4082.75,4079.75,4081.25,47
20260625,0837,4082.50,4085.00,4078.25,4078.50,51
20260625,0838,4078.75,4079.25,4071.00,4072.25,39
20260625,0839,4072.25,4077.25,4072.25,4076.25,194
20260625,0840,4076.50,4078.50,4069.00,4070.50,200
20260625,0841,4071.75,4071.75,4062.00,4062.75,80
20260625,0842,4063.25,4063.50,4050.75,4050.75,169
20260625,0843,4050.75,4051.75,4039.75,4041.75,99
20260625,0844,4041.75,4046.25,4039.25,4042.25,134
20260625,0845,4042.25,4048.50,4027.00,4029.50,212
20260625,0846,4028.25,4032.00,4016.75,4020.50,226
20260625,0847,4022.50,4026.50,4013.75,4018.75,190
20260625,0848,4018.75,4023.00,4003.25,4003.25,211
20260625,0849,4003.50,4020.00,4003.50,4018.50,164
20260625,0850,4017.75,4025.25,4013.50,4023.50,87
20260625,0851,4022.75,4023.75,4009.50,4009.75,147
20260625,0852,4010.00,4011.00,3993.25,3997.75,266
20260625,0853,3997.00,4004.25,3991.50,3991.75,123
20260625,0854,3992.75,3997.00,3982.25,3986.50,115
20260625,0855,3987.00,3989.00,3976.75,3982.00,155
20260625,0856,3982.75,3990.00,3979.25,3983.50,208
20260625,0857,3984.50,3993.50,3980.75,3986.50,317
20260625,0858,3988.25,3989.00,3974.75,3975.50,180
20260625,0859,3974.00,3977.00,3966.75,3969.50,166
20260625,0900,3970.25,3978.50,3965.75,3973.75,335
20260625,0901,3973.00,3980.25,3965.75,3974.75,252
20260625,0902,3973.50,3987.25,3967.25,3986.75,271
20260625,0903,3986.75,3999.50,3986.00,3995.50,239
20260625,0904,3994.25,3996.75,3989.75,3994.00,119
20260625,0905,3996.00,4003.75,3993.75,3996.75,138
20260625,0906,3998.25,4009.75,3997.25,4000.50,112
20260625,0907,4000.75,4005.75,4000.25,4005.00,76
20260625,0908,4003.50,4011.75,4000.25,4007.75,75
20260625,0909,4007.50,4011.50,4005.75,4007.50,101
20260625,0910,4007.25,4019.25,4006.50,4016.25,168
20260625,0911,4015.00,4018.75,4011.50,4015.00,65
20260625,0912,4013.75,4015.25,4009.75,4010.50,42
20260625,0913,4010.00,4012.50,4002.00,4004.75,71
20260625,0914,4007.00,4007.00,4001.75,4003.00,130
20260625,0915,4004.50,4011.00,4002.50,4003.00,191
20260625,0916,4003.75,4005.25,3997.25,4002.00,154
20260625,0917,4002.00,4011.75,4000.50,4006.25,116
20260625,0918,4007.75,4011.00,4003.75,4007.25,66
20260625,0919,4003.75,4016.75,4002.75,4015.25,90
20260625,0920,4014.00,4024.50,4014.00,4021.50,36
20260625,0921,4020.00,4025.75,4019.25,4022.00,51
20260625,0922,4022.50,4022.50,4014.25,4015.00,41
20260625,0923,4011.75,4015.25,4010.75,4012.50,33
20260625,0924,4012.25,4012.50,4003.25,4010.75,40
20260625,0925,4010.75,4016.75,4010.75,4016.75,38
20260625,0926,4014.50,4019.00,4014.50,4016.50,19
20260625,0927,4016.25,4019.00,4009.50,4009.75,51
20260625,0928,4009.00,4013.75,4007.75,4010.25,56
20260625,0929,4010.00,4012.00,4007.25,4009.00,38
20260625,0930,4009.25,4013.00,4008.75,4011.00,41
20260625,0931,4013.00,4015.75,4009.50,4011.00,68
20260625,0932,4009.25,4014.50,4006.00,4013.00,99
20260625,0933,4012.75,4021.50,4011.75,4017.50,77
20260625,0934,4018.25,4018.25,4010.00,4013.75,41
20260625,0935,4015.25,4018.25,4014.00,4014.50,46
20260625,0936,4015.25,4018.00,4013.50,4015.50,59
20260625,0937,4016.50,4018.00,4008.25,4010.75,30
20260625,0938,4013.00,4014.00,4011.00,4012.75,32
20260625,0939,4013.25,4021.25,4013.25,4020.25,47
20260625,0940,4019.75,4020.75,4016.75,4019.50,46
20260625,0941,4019.00,4019.75,4016.00,4018.00,28
20260625,0942,4016.00,4016.50,4012.75,4013.75,28
20260625,0943,4014.00,4015.00,4008.00,4008.75,40
20260625,0944,4009.00,4009.75,4004.50,4009.00,55
20260625,0945,4011.00,4012.75,4005.00,4009.00,69
20260625,0946,4008.00,4011.50,4008.00,4009.25,35
20260625,0947,4008.75,4011.75,4008.50,4011.75,13
20260625,0948,4010.50,4016.25,4010.50,4016.25,46
20260625,0949,4017.75,4020.00,4017.50,4019.75,41
20260625,0950,4021.25,4023.00,4017.00,4017.00,57
20260625,0951,4016.50,4027.25,4016.50,4027.00,75
20260625,0952,4025.75,4030.25,4024.75,4029.50,32
20260625,0953,4029.50,4029.50,4024.75,4024.75,17
20260625,0954,4026.25,4029.75,4026.00,4029.50,14
20260625,0955,4028.50,4028.50,4025.50,4025.50,6
20260625,0956,4026.25,4027.75,4021.75,4023.75,108
20260625,0957,4023.75,4023.75,4011.75,4012.00,108
20260625,0958,4014.50,4017.25,4011.50,4012.00,54
20260625,0959,4012.50,4018.00,4011.50,4014.50,79
20260625,1000,4014.75,4017.00,4013.75,4015.75,42
20260625,1001,4017.00,4021.25,4017.00,4017.50,26
20260625,1002,4017.75,4019.75,4015.25,4019.75,33
20260625,1003,4021.00,4021.00,4018.00,4019.25,8
20260625,1004,4018.00,4025.00,4018.00,4024.75,109
20260625,1005,4024.00,4027.25,4016.00,4018.00,114
20260625,1006,4017.75,4019.50,4014.25,4018.50,62
20260625,1007,4018.50,4018.50,4015.25,4017.75,10
20260625,1008,4017.25,4019.25,4017.00,4017.00,7
20260625,1009,4016.75,4016.75,4014.25,4015.75,9
20260625,1010,4015.75,4016.50,4012.25,4015.25,26
20260625,1011,4015.00,4015.00,4006.00,4006.75,57
20260625,1012,4007.50,4009.00,3999.75,4000.50,59
20260625,1013,4001.00,4001.25,3995.75,3997.50,49
20260625,1014,3998.50,3999.00,3995.50,3996.50,30
20260625,1015,3997.00,3997.25,3988.00,3995.25,117
20260625,1016,3995.50,3996.75,3992.50,3995.75,47
20260625,1017,3996.50,4002.00,3996.00,4000.50,69
20260625,1018,4000.75,4007.50,4000.25,4004.25,45
20260625,1019,4004.00,4010.75,4004.00,4009.75,57
20260625,1020,4006.50,4006.50,4003.00,4004.25,46
20260625,1021,4005.00,4011.75,4005.00,4011.50,29
20260625,1022,4011.25,4012.25,4008.75,4011.50,16
20260625,1023,4010.25,4013.75,4010.25,4011.50,35
20260625,1024,4013.25,4016.75,4013.25,4015.75,80
20260625,1025,4012.25,4012.75,4010.25,4010.25,11
20260625,1026,4009.75,4009.75,4005.75,4007.50,26
20260625,1027,4009.00,4010.75,4008.25,4008.50,22
20260625,1028,4006.00,4006.75,4004.00,4005.75,13
20260625,1029,4005.75,4006.50,4003.25,4006.00,40
20260625,1030,4006.25,4008.50,4005.50,4008.00,27
20260625,1031,4008.25,4012.00,4008.00,4009.25,17
20260625,1032,4013.00,4014.50,4013.00,4013.75,28
20260625,1033,4014.25,4014.25,4010.25,4013.00,36
20260625,1034,4012.50,4013.50,4005.75,4006.50,36
20260625,1035,4006.25,4009.75,4006.25,4009.00,25
20260625,1036,4010.25,4011.75,4010.25,4011.50,8
20260625,1037,4012.50,4014.75,4011.75,4014.75,15
20260625,1038,4013.00,4013.75,4011.25,4013.50,17
20260625,1039,4011.00,4011.00,4010.25,4010.25,2
20260625,1040,4011.00,4013.25,4009.50,4013.25,12
20260625,1041,4013.50,4014.75,4011.00,4014.00,19
20260625,1042,4012.75,4012.75,4011.25,4012.50,9
20260625,1043,4012.00,4014.25,4012.00,4012.50,9
20260625,1044,4014.00,4016.75,4014.00,4016.75,25
20260625,1045,4016.25,4021.25,4014.00,4020.50,27
20260625,1046,4020.25,4024.25,4020.00,4022.25,24
20260625,1047,4022.25,4022.50,4021.25,4022.25,14
20260625,1048,4020.50,4020.50,4016.50,4017.50,15
20260625,1049,4018.50,4018.50,4013.75,4013.75,17
20260625,1050,4014.50,4016.00,4014.25,4015.25,10
20260625,1051,4015.00,4018.00,4015.00,4018.00,6
20260625,1052,4018.00,4018.00,4016.25,4016.25,6
20260625,1053,4016.75,4017.00,4016.00,4017.00,8
20260625,1054,4019.25,4020.00,4019.00,4019.50,15
20260625,1055,4018.75,4020.50,4018.75,4019.50,8
20260625,1056,4018.25,4018.25,4018.25,4018.25,1
20260625,1057,4020.25,4021.75,4020.25,4021.50,7
20260625,1058,4017.25,4017.25,4016.25,4016.25,4
20260625,1059,4013.25,4014.00,4013.25,4013.50,9
20260625,1100,4013.75,4015.00,4011.50,4015.00,23
20260625,1101,4015.25,4016.00,4011.50,4015.25,30
20260625,1102,4013.50,4013.75,4013.00,4013.75,7
20260625,1103,4014.25,4015.25,4013.25,4014.25,12
20260625,1104,4015.00,4017.50,4015.00,4017.50,11
20260625,1105,4018.00,4020.25,4017.75,4020.25,8
20260625,1106,4019.00,4024.50,4019.00,4024.50,16
20260625,1107,4024.25,4024.25,4021.75,4022.00,15
20260625,1108,4022.75,4024.75,4021.00,4024.50,25
20260625,1109,4024.25,4027.50,4022.50,4026.50,39
20260625,1110,4026.50,4033.50,4025.75,4031.50,165
20260625,1111,4032.25,4035.75,4031.50,4032.00,49
20260625,1112,4031.75,4034.50,4030.25,4033.50,39
20260625,1113,4033.75,4038.25,4033.50,4037.75,74
20260625,1114,4037.25,4038.00,4035.75,4035.75,15
20260625,1115,4036.50,4039.00,4036.50,4038.25,54
20260625,1116,4038.00,4040.75,4037.25,4040.50,84
20260625,1117,4040.25,4042.25,4039.00,4042.00,72
20260625,1118,4041.75,4045.00,4040.25,4041.25,78
20260625,1119,4040.00,4040.00,4036.75,4037.50,14
20260625,1120,4039.50,4041.00,4036.75,4037.50,29
20260625,1121,4036.00,4038.25,4034.75,4038.25,32
20260625,1122,4036.50,4037.50,4035.25,4035.75,11
20260625,1123,4036.00,4036.00,4030.50,4030.50,6
20260625,1124,4031.00,4031.75,4030.50,4031.75,8
20260625,1125,4033.00,4033.00,4031.75,4031.75,5
20260625,1126,4031.75,4031.75,4031.75,4031.75,1
20260625,1127,4031.75,4031.75,4031.50,4031.50,2
20260625,1128,4031.50,4031.50,4030.25,4031.25,5
20260625,1130,4032.50,4032.50,4027.25,4027.25,6
20260625,1131,4027.50,4028.25,4024.25,4024.25,7
20260625,1132,4024.75,4026.25,4024.00,4024.00,22
20260625,1133,4022.50,4022.50,4017.25,4020.00,38
20260625,1134,4020.00,4020.00,4017.00,4018.50,37
20260625,1135,4018.50,4021.25,4016.50,4021.25,35
20260625,1136,4019.75,4022.00,4019.25,4019.25,15
20260625,1137,4018.75,4019.25,4017.25,4018.75,18
20260625,1138,4017.50,4019.50,4017.00,4019.50,9
20260625,1139,4018.75,4018.75,4014.25,4014.25,12
20260625,1140,4014.50,4014.50,4012.50,4014.25,15
20260625,1141,4013.75,4015.25,4008.50,4008.50,35
20260625,1142,4008.25,4011.75,4008.25,4010.25,12
20260625,1143,4011.50,4013.50,4008.50,4008.50,38
20260625,1144,4007.75,4008.75,4007.75,4008.00,11
20260625,1145,4008.00,4009.25,3999.50,4001.50,41
20260625,1146,4001.00,4005.00,4001.00,4005.00,15
20260625,1147,4005.25,4007.75,4004.75,4007.00,39
20260625,1148,4006.75,4009.25,4006.50,4007.75,46
20260625,1149,4008.00,4010.25,4008.00,4010.00,19
20260625,1150,4009.50,4011.25,4007.50,4010.75,16
20260625,1151,4010.25,4011.25,4007.75,4007.75,15
20260625,1152,4006.00,4010.00,4006.00,4010.00,7
20260625,1153,4010.00,4012.50,4009.75,4010.25,16
20260625,1154,4010.00,4011.75,4008.75,4008.75,30
20260625,1155,4008.75,4008.75,4002.75,4002.75,20
20260625,1156,4004.00,4006.50,4002.50,4002.50,8
20260625,1157,4005.00,4005.00,4004.25,4004.25,3
20260625,1159,4006.50,4006.75,4004.25,4006.00,26
20260625,1200,4007.25,4009.25,4007.25,4008.00,10
20260625,1201,4007.75,4008.75,4007.25,4008.75,17
20260625,1202,4006.50,4008.75,4005.75,4007.25,8
20260625,1203,4006.75,4009.50,4006.75,4009.50,11
20260625,1204,4008.50,4008.50,4006.50,4007.50,18
20260625,1205,4007.25,4007.25,4006.50,4007.00,11
20260625,1206,4007.75,4007.75,4005.25,4005.75,8
20260625,1207,4004.75,4006.50,4004.75,4005.00,5
20260625,1208,4009.50,4009.75,4007.50,4007.50,14
20260625,1209,4007.50,4007.50,4007.25,4007.25,3
20260625,1210,4008.75,4011.00,4008.75,4010.50,49
20260625,1211,4010.00,4012.50,4009.50,4009.50,76
20260625,1212,4010.25,4010.25,4004.75,4006.25,48
20260625,1213,4006.75,4010.00,4006.25,4008.75,32
20260625,1214,4008.50,4009.50,4006.25,4006.25,14
20260625,1215,4007.75,4014.25,4007.75,4013.25,11
20260625,1216,4013.00,4014.75,4010.75,4010.75,29
20260625,1217,4011.25,4011.25,4007.25,4008.50,30
20260625,1218,4008.00,4008.00,4003.25,4004.25,30
20260625,1219,4004.25,4005.25,4000.00,4000.25,18
20260625,1220,3999.25,3999.50,3996.00,3999.25,58
20260625,1221,3999.50,4000.75,3999.50,4000.25,20
20260625,1222,3999.75,3999.75,3997.75,3999.00,20
20260625,1223,3998.25,3998.75,3995.50,3998.00,66
20260625,1224,3998.25,4001.25,3998.25,4000.25,24
20260625,1225,4000.00,4001.00,3999.00,3999.25,14
20260625,1226,4000.50,4003.75,4000.50,4003.75,23
20260625,1227,4003.25,4004.50,4003.25,4003.50,23
20260625,1228,4003.75,4003.75,4000.50,4001.25,60
20260625,1229,4001.25,4004.50,4001.25,4004.25,15
20260625,1230,4004.50,4005.25,4004.00,4005.25,12
20260625,1231,4003.50,4003.75,4000.00,4000.00,23
20260625,1232,4000.25,4001.50,3998.25,3998.25,16
20260625,1233,3998.50,4000.75,3997.00,4000.75,20
20260625,1234,3999.75,4001.00,3999.75,4000.00,7
20260625,1235,4000.00,4001.50,4000.00,4001.00,19
20260625,1236,4001.00,4002.75,4000.50,4000.75,44
20260625,1237,4000.25,4000.25,3997.50,3999.50,55
20260625,1238,3999.75,4002.50,3999.25,4002.50,14
20260625,1239,4001.75,4001.75,4001.75,4001.75,1
20260625,1240,4003.50,4007.25,4003.25,4006.00,37
20260625,1241,4006.75,4006.75,4004.75,4005.00,13
20260625,1242,4004.00,4004.50,4002.75,4003.00,22
20260625,1243,4004.50,4004.50,4000.50,4000.50,20
20260625,1244,4000.75,4000.75,3998.50,3999.25,18
20260625,1245,3999.50,3999.50,3994.50,3995.50,27
20260625,1246,3995.75,3997.25,3995.25,3995.25,15
20260625,1247,3995.25,3995.25,3992.00,3992.75,19
20260625,1248,3994.75,3994.75,3993.50,3993.75,17
20260625,1249,3993.75,3993.75,3991.75,3992.50,16
20260625,1250,3991.75,3995.25,3991.50,3993.50,23
20260625,1251,3995.00,3995.00,3994.25,3994.25,8
20260625,1252,3994.50,3997.50,3994.50,3996.50,16
20260625,1253,3996.50,4003.50,3996.50,4002.50,9
20260625,1254,4002.00,4004.50,4001.75,4002.75,17
20260625,1255,4001.25,4003.50,4001.25,4003.25,9
20260625,1256,4001.00,4001.75,3998.00,4001.50,46
20260625,1257,4003.50,4003.50,4002.00,4002.75,11
20260625,1258,4003.50,4004.50,4003.50,4004.50,15
20260625,1259,4004.50,4005.00,4002.75,4004.25,28
20260625,1300,4003.50,4004.25,4000.75,4002.75,22
20260625,1301,4002.50,4003.75,4002.00,4002.50,22
20260625,1302,3999.50,3999.75,3990.00,3990.25,32
20260625,1303,3991.75,3995.50,3989.50,3989.50,78
20260625,1304,3989.25,3995.00,3989.25,3995.00,8
20260625,1305,3995.50,3995.50,3993.75,3994.75,7
20260625,1306,3996.00,4000.00,3995.75,3999.75,20
20260625,1307,4002.00,4003.75,4001.50,4001.50,29
20260625,1308,4002.75,4003.50,4001.75,4003.25,9
20260625,1309,4004.25,4006.00,4001.50,4004.75,59
20260625,1310,4004.00,4004.50,4001.50,4001.50,21
20260625,1312,4005.00,4006.75,4003.50,4003.75,16
20260625,1313,4003.50,4003.50,4001.00,4002.25,12
20260625,1314,4001.50,4003.00,4000.50,4003.00,6
20260625,1315,4001.00,4001.00,3999.75,3999.75,3
20260625,1316,4002.25,4002.75,4002.25,4002.75,2
20260625,1317,4004.50,4004.75,4004.50,4004.50,13
20260625,1318,4003.75,4008.75,4003.25,4008.25,79
20260625,1319,4008.25,4010.50,4005.00,4005.25,113
20260625,1320,4004.75,4006.50,4003.50,4003.50,30
20260625,1321,4003.00,4003.00,3999.50,4001.00,5
20260625,1322,4001.00,4005.00,4001.00,4003.75,35
20260625,1323,4002.50,4003.75,4002.50,4003.75,4
20260625,1324,4004.25,4006.50,4003.50,4006.50,40
20260625,1325,4006.50,4009.50,4006.50,4009.25,51
20260625,1326,4009.75,4010.50,4009.75,4010.50,4
20260625,1327,4009.00,4009.25,4009.00,4009.25,2
20260625,1328,4011.00,4012.00,4010.25,4010.25,8
20260625,1330,4011.50,4011.50,4005.25,4005.25,6
20260625,1331,4003.75,4003.75,4003.75,4003.75,2
20260625,1332,4003.50,4003.50,4001.00,4001.00,11
20260625,1333,3999.50,3999.75,3997.25,3998.00,13
20260625,1334,3998.50,3998.75,3997.75,3997.75,4
20260625,1335,3996.75,3996.75,3993.50,3995.75,13
20260625,1336,3996.50,3998.75,3996.50,3997.25,9
20260625,1337,3997.50,3999.75,3997.50,3998.25,28
20260625,1338,3997.50,4000.00,3997.50,3999.00,8
20260625,1339,3997.25,3997.50,3995.25,3997.50,31
20260625,1340,3998.25,3999.00,3997.25,3997.25,7
20260625,1341,3997.50,3997.50,3995.50,3995.50,4
20260625,1342,3996.00,3997.75,3994.75,3997.25,16
20260625,1345,3996.25,3996.75,3994.50,3994.50,14
20260625,1346,3996.00,3996.25,3995.00,3995.00,11
20260625,1347,3992.50,3992.50,3990.75,3992.25,7
20260625,1348,3994.00,3994.25,3993.75,3993.75,11
20260625,1349,3995.75,3995.75,3995.75,3995.75,1
20260625,1350,3998.50,3999.50,3998.25,3998.25,5
20260625,1351,3997.00,3997.00,3997.00,3997.00,1
20260625,1352,4000.50,4004.00,4000.50,4004.00,3
20260625,1353,4004.00,4004.00,4001.25,4001.25,3
20260625,1354,4000.75,4000.75,3998.75,3998.75,3
20260625,1355,3999.50,4002.00,3999.50,4002.00,5
20260625,1356,4001.25,4001.25,3999.00,4000.25,13
20260625,1357,3998.00,3998.50,3998.00,3998.50,5
20260625,1358,3999.50,3999.50,3998.75,3998.75,5
20260625,1359,3998.00,3998.75,3997.75,3998.75,3
20260625,1400,4001.00,4001.00,3998.00,4000.00,6
20260625,1401,4000.00,4000.00,3999.25,3999.25,3
20260625,1402,3998.25,3998.25,3995.50,3995.75,17
20260625,1403,3996.25,3996.50,3993.75,3994.25,23
20260625,1404,3996.00,3996.00,3994.00,3994.25,6
20260625,1405,3993.25,3995.50,3992.75,3992.75,17
20260625,1406,3992.25,3993.50,3992.25,3993.00,7
20260625,1407,3994.00,3994.00,3994.00,3994.00,1
20260625,1408,3992.75,3992.75,3992.75,3992.75,1
20260625,1409,3991.75,3992.75,3991.75,3992.75,4
20260625,1410,3993.75,3995.75,3993.75,3995.00,9
20260625,1411,3995.50,3996.25,3994.00,3994.00,5
20260625,1412,3994.25,3994.50,3994.25,3994.50,3
20260625,1413,3994.75,3994.75,3991.25,3991.25,4
20260625,1414,3992.50,3992.50,3987.00,3989.75,44
20260625,1415,3986.50,3988.00,3985.25,3987.75,27
20260625,1416,3988.50,3992.00,3988.00,3989.75,35
20260625,1417,3987.00,3987.00,3984.00,3986.00,4
20260625,1418,3983.50,3987.00,3983.50,3984.75,21
20260625,1419,3986.75,3986.75,3985.00,3986.00,25
20260625,1420,3990.75,3990.75,3989.00,3989.00,6
20260625,1421,3988.00,3992.25,3988.00,3989.00,21
20260625,1422,3989.25,3992.25,3989.25,3992.25,9
20260625,1423,3991.00,3994.50,3991.00,3993.00,21
20260625,1424,3992.00,3994.00,3992.00,3994.00,16
20260625,1425,3995.00,3997.25,3995.00,3996.25,34
20260625,1426,3994.50,3998.00,3994.50,3998.00,3
20260625,1427,3998.00,3999.50,3998.00,3999.00,8
20260625,1428,3995.50,3996.50,3994.50,3996.50,12
20260625,1429,3998.50,4002.25,3998.50,4001.50,32
20260625,1430,4001.00,4001.00,3998.50,3999.50,16
20260625,1431,3998.50,3998.50,3994.25,3994.50,18
20260625,1432,3996.25,3996.75,3994.00,3994.00,13
20260625,1433,3993.75,3993.75,3993.50,3993.50,4
20260625,1434,3997.00,3999.25,3996.75,3999.25,9
20260625,1435,3997.50,3997.50,3995.00,3995.00,2
20260625,1436,3995.25,3995.50,3995.25,3995.25,4
20260625,1437,3995.50,3997.00,3995.25,3997.00,5
20260625,1438,3995.75,3995.75,3994.25,3995.50,7
20260625,1439,3995.25,3995.25,3994.50,3995.25,8
20260625,1440,3996.75,3999.75,3996.00,3999.75,12
20260625,1441,3995.25,3999.75,3992.75,3998.25,27
20260625,1442,4000.00,4000.25,3998.50,3998.50,10
20260625,1443,3998.00,4000.75,3997.75,4000.25,11
20260625,1444,3999.25,3999.25,3997.75,3997.75,3
20260625,1445,3997.00,3997.00,3997.00,3997.00,1
20260625,1447,3995.25,3997.25,3995.25,3997.25,4
20260625,1448,3993.25,3993.25,3993.25,3993.25,1
20260625,1449,3992.75,3993.00,3992.00,3992.25,10
20260625,1450,3992.50,3994.00,3986.75,3991.25,102
20260625,1451,3992.50,3992.50,3992.50,3992.50,3
20260625,1452,3995.75,3997.75,3995.25,3997.25,21
20260625,1453,3997.75,3999.75,3997.00,3998.75,14
20260625,1454,3997.75,3999.50,3996.75,3997.75,35
20260625,1455,3998.50,4000.00,3997.25,3998.25,77
20260625,1456,3997.75,3998.50,3996.25,3996.50,64
20260625,1457,3996.75,4000.25,3996.75,3998.00,34
20260625,1458,3997.50,3999.50,3997.50,3999.25,33
20260625,1459,4000.00,4007.00,3999.75,4006.50,135
20260625,1500,4007.00,4009.25,4002.50,4009.25,122
20260625,1501,4009.50,4020.00,4009.50,4018.00,96
20260625,1502,4016.25,4017.50,4015.25,4015.25,18
20260625,1503,4012.25,4012.25,4010.50,4011.00,16
20260625,1504,4011.75,4012.50,4011.75,4012.00,4
20260625,1505,4013.25,4014.25,4010.25,4011.75,26
20260625,1506,4011.00,4012.00,4011.00,4012.00,2
20260625,1507,4012.00,4012.50,4010.75,4010.75,6
20260625,1508,4011.25,4011.75,4011.25,4011.75,2
20260625,1509,4012.75,4013.00,4010.25,4010.25,9
20260625,1510,4010.25,4010.25,4009.25,4009.25,2
20260625,1511,4009.00,4010.50,4009.00,4010.50,4
20260625,1512,4011.75,4011.75,4011.75,4011.75,1
20260625,1513,4011.00,4011.00,4011.00,4011.00,2
20260625,1516,4012.75,4012.75,4012.75,4012.75,1
20260625,1517,4013.25,4013.25,4010.50,4012.75,12
20260625,1518,4014.00,4014.00,4013.00,4013.50,7
20260625,1519,4013.75,4015.25,4013.75,4015.00,6
20260625,1521,4016.50,4016.50,4016.25,4016.50,4
20260625,1523,4017.00,4018.25,4015.75,4016.00,11
20260625,1524,4015.75,4015.75,4015.75,4015.75,1
20260625,1528,4012.50,4012.75,4012.50,4012.75,2
20260625,1529,4013.00,4013.00,4013.00,4013.00,2
20260625,1531,4011.00,4011.00,4008.25,4009.00,11
20260625,1532,4008.75,4009.50,4008.75,4009.50,6
20260625,1534,4010.25,4010.25,4010.25,4010.25,2
20260625,1538,4011.00,4011.75,4011.00,4011.75,5
20260625,1547,4010.25,4010.25,4010.25,4010.25,1
20260625,1549,4010.75,4010.75,4010.75,4010.75,1
20260625,1553,4012.50,4012.50,4012.50,4012.50,1
20260625,1554,4012.75,4012.75,4012.75,4012.75,3
20260625,1555,4012.50,4012.50,4012.50,4012.50,1
20260625,1557,4013.50,4015.25,4013.50,4015.25,4
20260625,1559,4010.25,4010.25,4009.25,4009.75,10
20260625,1945,3998.00,3999.75,3986.25,3991.25,181
20260625,1946,3992.75,3997.00,3990.00,3995.00,70
20260625,1947,3993.50,3995.50,3990.50,3994.75,77
20260625,1948,3993.50,3993.50,3988.50,3990.75,53
20260625,1949,3990.25,3990.25,3983.75,3983.75,41
20260625,1950,3983.75,3985.00,3979.00,3979.00,55
20260625,1951,3979.50,3989.50,3979.50,3987.75,80
20260625,1952,3988.50,3993.75,3988.50,3988.75,53
20260625,1953,3988.00,3989.75,3986.00,3986.00,31
20260625,1954,3987.50,3987.50,3980.00,3983.00,38
20260625,1955,3981.50,3983.00,3978.50,3980.75,47
20260625,1956,3982.25,3984.25,3980.25,3980.50,25
20260625,1957,3981.00,3985.25,3978.50,3985.25,20
20260625,1958,3984.50,3988.50,3984.50,3987.25,38
20260625,1959,3987.75,3987.75,3980.00,3981.25,36
20260625,2000,3981.50,3992.00,3971.00,3990.75,451
20260625,2001,3991.00,4001.75,3991.00,3996.50,319
20260625,2002,3996.25,3999.00,3992.50,3994.50,139
20260625,2003,3993.75,3995.75,3988.25,3989.50,136
20260625,2004,3988.75,3993.50,3975.25,3975.50,225
20260625,2005,3975.50,3975.50,3962.00,3963.75,220
20260625,2006,3964.50,3981.25,3959.50,3981.00,292
20260625,2007,3981.25,3992.00,3980.00,3986.25,163
20260625,2008,3987.50,3992.50,3984.00,3988.50,149
20260625,2009,3989.00,3990.75,3983.50,3987.00,89
20260625,2010,3987.25,3994.50,3987.25,3991.25,100
20260625,2011,3992.25,3998.25,3989.00,3996.75,112
20260625,2012,3996.50,4000.75,3992.75,3998.25,110
20260625,2013,3998.50,3999.00,3991.50,3995.50,129
20260625,2014,3995.25,3998.00,3992.75,3996.25,125
20260625,2015,3995.75,4007.25,3995.25,4004.25,177
20260625,2016,4003.25,4012.00,4002.50,4011.50,121
20260625,2017,4012.25,4019.75,4011.50,4018.00,184
20260625,2018,4016.50,4018.00,4011.75,4018.00,161
20260625,2019,4017.00,4017.50,4011.00,4016.00,83
20260625,2020,4016.50,4022.00,4016.50,4020.25,77
20260625,2021,4020.75,4020.75,4013.50,4016.25,67
20260625,2022,4014.25,4017.25,4011.50,4015.50,58
20260625,2023,4016.00,4019.50,4014.75,4016.00,44
20260625,2024,4015.25,4020.25,4013.75,4014.00,41
20260625,2025,4014.50,4015.25,4010.75,4011.00,64
20260625,2026,4010.75,4017.50,4010.50,4014.00,56
20260625,2027,4013.25,4016.50,4012.50,4014.25,27
20260625,2028,4014.25,4015.50,4009.00,4010.25,50
20260625,2029,4011.00,4014.75,4005.75,4014.00,87
20260625,2030,4013.25,4017.75,4002.75,4010.50,98
20260625,2031,4012.25,4019.75,4012.25,4015.00,62
20260625,2032,4011.00,4011.00,3998.50,3998.50,82
20260625,2033,3997.00,4006.75,3996.50,3997.25,79
20260625,2034,3997.25,4005.75,3990.75,4005.75,62
20260625,2035,4003.50,4004.25,3996.75,3998.75,77
20260625,2036,3998.75,4003.00,3996.25,3998.50,65
20260625,2037,3999.00,4004.00,3991.50,3994.00,55
20260625,2038,3994.00,3995.50,3990.00,3992.50,47
20260625,2039,3991.50,3993.75,3989.25,3992.00,61
20260625,2040,3990.75,3990.75,3980.75,3985.00,54
20260625,2041,3982.25,3986.75,3977.75,3977.75,54
20260625,2042,3977.50,3980.75,3972.25,3973.00,120
20260625,2043,3973.50,3975.50,3971.00,3972.50,67
20260625,2044,3972.25,3974.00,3965.00,3968.00,96
20260625,2045,3967.75,3971.00,3966.00,3967.00,115
20260625,2046,3968.00,3968.50,3958.75,3961.50,116
20260625,2047,3960.75,3965.75,3954.25,3962.25,174
20260625,2048,3962.00,3966.25,3954.25,3958.50,149
20260625,2049,3957.50,3960.50,3951.75,3953.75,110
20260625,2050,3954.25,3962.00,3953.00,3961.00,123
20260625,2051,3961.25,3967.25,3955.25,3955.50,104
20260625,2052,3957.00,3957.50,3952.00,3956.00,117
20260625,2053,3958.00,3959.75,3948.25,3949.00,52
20260625,2054,3948.75,3951.25,3944.25,3945.00,96
20260625,2055,3944.50,3952.50,3944.25,3952.00,94
20260625,2056,3953.50,3958.50,3952.50,3955.75,80
20260625,2057,3956.00,3962.50,3953.75,3962.00,84
20260625,2058,3963.00,3966.50,3953.75,3954.75,98
20260625,2059,3954.50,3967.25,3950.50,3967.25,99
20260625,2100,3967.50,3973.50,3965.50,3968.00,103
20260625,2101,3966.75,3969.75,3964.75,3964.75,36
20260625,2102,3964.25,3968.00,3962.00,3968.00,30
20260625,2103,3969.50,3970.25,3964.50,3967.25,32
20260625,2104,3962.75,3965.75,3960.00,3961.00,26
20260625,2105,3961.50,3971.00,3961.50,3968.75,31
20260625,2106,3970.25,3973.25,3967.50,3971.25,49
20260625,2107,3970.75,3976.25,3968.50,3975.00,121
20260625,2108,3974.50,3976.00,3970.50,3971.00,54
20260625,2109,3971.25,3972.75,3964.25,3965.75,55
20260625,2110,3965.25,3967.25,3962.75,3966.00,41
20260625,2111,3965.50,3966.50,3960.25,3962.00,39
20260625,2112,3961.75,3963.75,3959.00,3959.75,45
20260625,2113,3957.00,3961.50,3956.00,3961.00,25
20260625,2114,3960.75,3964.25,3960.75,3963.50,62
20260625,2115,3963.75,3964.00,3957.75,3961.25,41
20260625,2116,3963.00,3965.00,3960.25,3960.25,31
20260625,2117,3960.75,3962.25,3954.25,3961.50,143
20260625,2118,3962.00,3962.50,3955.75,3956.25,32
20260625,2119,3956.50,3956.75,3949.50,3949.50,52
20260625,2120,3950.00,3951.00,3948.50,3949.75,47
20260625,2121,3949.50,3950.75,3943.75,3947.25,70
20260625,2122,3947.00,3949.00,3945.75,3948.50,25
20260625,2123,3948.25,3950.00,3944.75,3945.50,63
20260625,2124,3945.75,3949.25,3943.25,3946.75,76
20260625,2125,3946.00,3953.50,3945.00,3951.75,67
20260625,2126,3952.25,3953.25,3949.50,3952.50,49
20260625,2127,3953.50,3953.50,3944.00,3949.00,62
20260625,2128,3949.75,3957.00,3949.50,3953.00,64
20260625,2129,3953.75,3957.75,3950.75,3950.75,59
20260625,2130,3951.50,3953.50,3950.25,3951.75,77
20260625,2131,3953.75,3956.75,3952.75,3952.75,41
20260625,2132,3952.50,3952.75,3944.25,3946.00,89
20260625,2133,3945.25,3947.25,3943.00,3947.25,46
20260625,2134,3946.25,3949.75,3944.50,3946.75,49
20260625,2135,3947.00,3948.00,3944.75,3947.00,59
20260625,2136,3946.25,3946.25,3942.50,3944.25,68
20260625,2137,3941.50,3941.75,3936.25,3939.50,97
20260625,2138,3941.75,3942.50,3937.50,3939.25,36
20260625,2139,3941.25,3948.25,3941.25,3946.75,96
20260625,2140,3947.50,3948.25,3937.75,3937.75,55
20260625,2141,3937.75,3937.75,3935.50,3937.25,40
20260625,2142,3936.00,3942.25,3933.25,3941.00,114
20260625,2143,3939.75,3941.25,3930.00,3932.25,90
20260625,2144,3931.75,3933.50,3928.75,3933.50,99
20260625,2145,3932.50,3932.50,3926.00,3927.00,94
20260625,2146,3927.25,3931.00,3927.00,3930.25,54
20260625,2147,3931.50,3935.00,3925.25,3926.25,63
20260625,2148,3925.75,3926.50,3921.75,3923.75,82
20260625,2149,3923.25,3925.75,3920.25,3925.25,67
20260625,2150,3925.75,3929.00,3923.25,3927.50,51
20260625,2151,3926.25,3927.25,3921.00,3921.25,50
20260625,2152,3921.25,3924.75,3919.50,3922.25,56
20260625,2153,3922.50,3924.75,3919.75,3922.25,27
20260625,2154,3921.25,3925.75,3919.75,3922.00,87
20260625,2155,3923.00,3923.25,3918.50,3920.25,93
20260625,2156,3919.50,3922.00,3914.25,3920.50,93
20260625,2157,3920.25,3922.75,3917.00,3917.50,60
20260625,2158,3917.75,3919.75,3916.00,3919.25,63
20260625,2159,3920.00,3923.50,3918.00,3919.00,43
20260625,2200,3920.00,3921.25,3914.75,3915.25,34
20260625,2201,3915.00,3915.00,3910.00,3910.50,84
20260625,2202,3911.50,3912.50,3910.00,3911.50,38
20260625,2203,3911.75,3915.00,3909.25,3909.25,65
20260625,2204,3909.75,3912.00,3904.75,3906.25,92
20260625,2205,3907.25,3908.00,3902.00,3902.25,75
20260625,2206,3902.25,3903.00,3895.00,3900.75,63
20260625,2207,3902.25,3903.00,3894.25,3896.75,100
20260625,2208,3897.50,3900.00,3891.25,3893.75,126
20260625,2209,3892.00,3894.00,3883.75,3884.75,108
20260625,2210,3883.00,3891.75,3879.50,3889.50,166
20260625,2211,3890.25,3891.00,3881.00,3883.25,96
20260625,2212,3884.50,3887.00,3876.00,3885.50,144
20260625,2213,3884.75,3889.75,3881.75,3888.75,135
20260625,2214,3888.50,3895.25,3884.75,3891.50,91
20260625,2215,3890.75,3900.00,3890.75,3895.50,121
20260625,2216,3895.75,3897.75,3891.00,3891.50,56
20260625,2217,3893.00,3896.25,3890.75,3895.25,41
20260625,2218,3896.00,3902.25,3893.75,3900.75,62
20260625,2219,3903.50,3904.25,3898.75,3902.50,32
20260625,2220,3902.50,3903.75,3897.50,3899.50,40
20260625,2221,3897.25,3899.00,3892.00,3892.25,68
20260625,2222,3893.00,3895.00,3891.75,3892.25,27
20260625,2223,3891.00,3892.00,3887.50,3891.75,33
20260625,2224,3889.25,3891.75,3889.00,3889.00,16
20260625,2225,3890.50,3892.00,3889.00,3892.00,11
20260625,2226,3891.50,3894.00,3891.50,3893.75,30
20260625,2227,3894.25,3900.25,3892.00,3899.25,57
20260625,2228,3898.25,3898.25,3894.25,3894.25,24
20260625,2229,3895.00,3898.75,3895.00,3898.75,14
20260625,2230,3898.00,3898.75,3894.25,3896.25,50
20260625,2231,3896.50,3896.50,3892.50,3895.75,37
20260625,2232,3895.50,3900.25,3894.75,3896.00,47
20260625,2233,3894.75,3896.25,3892.25,3894.25,23
20260625,2234,3893.00,3895.50,3890.25,3895.00,65
20260625,2235,3896.75,3897.00,3892.00,3893.50,36
20260625,2236,3894.50,3897.50,3894.00,3894.75,51
20260625,2237,3895.00,3895.25,3886.25,3886.50,42
20260625,2238,3886.50,3892.75,3886.25,3892.75,55
20260625,2239,3892.00,3895.00,3892.00,3892.50,36
20260625,2240,3892.75,3899.50,3892.25,3895.25,72
20260625,2241,3895.50,3900.75,3894.25,3898.75,63
20260625,2242,3898.00,3898.00,3892.50,3893.00,85
20260625,2243,3893.75,3897.50,3890.75,3894.75,35
20260625,2244,3895.25,3903.75,3895.00,3902.50,41
20260625,2245,3905.00,3906.25,3899.00,3900.00,70
20260625,2246,3899.00,3899.00,3894.25,3897.50,45
20260625,2247,3896.75,3897.50,3892.50,3894.75,43
20260625,2248,3894.50,3894.50,3890.25,3891.50,66
20260625,2249,3891.75,3893.75,3888.75,3889.50,112
20260625,2250,3889.50,3898.25,3889.25,3897.25,52
20260625,2251,3897.25,3902.00,3897.25,3901.00,28
20260625,2252,3901.50,3908.00,3901.50,3907.50,48
20260625,2253,3907.00,3910.00,3905.00,3909.00,41
20260625,2254,3908.00,3914.50,3908.00,3914.00,34
20260625,2255,3914.00,3918.00,3912.00,3915.75,54
20260625,2256,3914.50,3918.75,3914.00,3918.50,34
20260625,2257,3918.75,3919.00,3914.00,3918.75,39
20260625,2258,3918.00,3925.00,3917.00,3924.75,48
20260625,2259,3926.00,3926.00,3920.50,3923.25,60
20260625,2300,3923.25,3923.75,3921.25,3922.25,46
20260625,2301,3921.50,3923.50,3920.50,3922.00,17
20260625,2302,3921.50,3921.50,3917.00,3917.75,34
20260625,2303,3919.50,3919.75,3916.00,3918.00,30
20260625,2304,3917.50,3919.75,3915.75,3916.25,43
20260625,2305,3916.75,3919.00,3916.50,3917.25,23
20260625,2306,3917.25,3917.25,3911.00,3912.00,55
20260625,2307,3912.50,3917.00,3912.00,3917.00,37
20260625,2308,3917.50,3923.50,3917.50,3922.00,20
20260625,2309,3921.00,3922.00,3919.25,3920.25,26
20260625,2310,3920.50,3925.00,3920.50,3925.00,42
20260625,2311,3924.75,3931.25,3924.50,3926.75,79
20260625,2312,3926.25,3926.25,3917.25,3918.75,49
20260625,2313,3918.50,3921.25,3918.00,3921.25,27
20260625,2314,3920.00,3922.00,3918.75,3921.75,23
20260625,2315,3921.50,3922.75,3920.75,3921.50,33
20260625,2316,3921.00,3923.50,3921.00,3921.50,19
20260625,2317,3921.00,3925.50,3921.00,3925.50,23
20260625,2318,3927.25,3928.00,3921.75,3922.75,39
20260625,2319,3921.75,3921.75,3918.75,3918.75,32
20260625,2320,3919.50,3920.50,3918.75,3918.75,17
20260625,2321,3918.00,3919.50,3916.75,3918.00,30
20260625,2322,3917.50,3920.00,3916.00,3916.25,52
20260625,2323,3916.50,3918.00,3915.75,3916.75,39
20260625,2324,3916.50,3916.50,3909.75,3909.75,84
20260625,2325,3910.25,3911.25,3905.75,3906.50,92
20260625,2326,3907.00,3908.75,3905.75,3907.25,75
20260625,2327,3907.50,3911.50,3907.25,3911.50,51
20260625,2328,3912.25,3913.75,3911.00,3911.00,31
20260625,2329,3910.50,3913.00,3908.50,3913.00,29
20260625,2330,3910.75,3914.50,3909.25,3909.25,44
20260625,2331,3909.25,3910.50,3907.00,3909.75,48
20260625,2332,3907.50,3907.50,3905.00,3905.00,37
20260625,2333,3903.00,3904.50,3902.75,3903.50,49
20260625,2334,3903.75,3904.00,3900.50,3901.00,54
20260625,2335,3900.00,3901.25,3899.00,3901.00,55
20260625,2336,3901.25,3903.00,3899.00,3900.25,54
20260625,2337,3901.75,3901.75,3894.00,3894.50,56
20260625,2338,3894.75,3895.00,3892.50,3892.50,32
20260625,2339,3892.00,3892.00,3888.50,3889.50,103
20260625,2340,3889.25,3894.00,3889.00,3893.25,58
20260625,2341,3894.75,3895.00,3890.25,3892.25,67
20260625,2342,3891.25,3891.25,3888.75,3889.00,28
20260625,2343,3890.00,3892.00,3887.75,3891.75,28
20260625,2344,3891.50,3896.25,3890.50,3896.25,32
20260625,2345,3896.00,3896.00,3889.75,3893.00,62
20260625,2346,3892.50,3892.50,3889.00,3890.50,40
20260625,2347,3891.50,3892.00,3890.00,3890.00,13
20260625,2348,3890.00,3892.25,3889.25,3891.25,20
20260625,2349,3890.50,3891.00,3886.75,3887.50,32
20260625,2350,3886.50,3887.75,3885.25,3886.75,79
20260625,2351,3886.25,3889.50,3885.25,3886.75,46
20260625,2352,3888.00,3888.00,3882.50,3882.50,41
20260625,2353,3882.00,3883.00,3881.25,3883.00,43
20260625,2354,3884.00,3889.00,3883.75,3887.75,110
20260625,2355,3887.00,3889.50,3886.00,3887.75,139
20260625,2356,3888.50,3888.75,3885.00,3885.75,79
20260625,2357,3885.50,3886.25,3884.00,3884.50,25
20260625,2358,3885.00,3888.00,3883.25,3887.75,96
20260625,2359,3887.25,3887.75,3885.50,3887.25,40