Date,Time,Open,High,Low,Close,Volume
20260727,0237,3767.00,3767.00,3765.75,3766.00,25
20260727,0238,3765.00,3765.00,3761.75,3762.50,18
20260727,0239,3763.00,3765.00,3763.00,3765.00,15
20260727,0240,3766.25,3766.75,3766.25,3766.25,8
20260727,0242,3767.50,3767.75,3764.75,3765.00,12
20260727,0243,3765.25,3765.50,3765.25,3765.50,6
20260727,0244,3765.25,3766.75,3765.25,3766.50,10
20260727,0245,3766.25,3767.25,3766.25,3766.75,14
20260727,0246,3766.25,3768.00,3764.50,3768.00,28
20260727,0247,3768.00,3768.00,3767.50,3767.75,9
20260727,0248,3766.25,3766.25,3766.25,3766.25,2
20260727,0249,3766.00,3767.75,3766.00,3767.75,5
20260727,0250,3768.25,3768.25,3767.50,3767.50,15
20260727,0251,3768.25,3769.25,3768.00,3769.25,8
20260727,0252,3768.75,3768.75,3767.25,3767.75,9
20260727,0253,3768.50,3770.00,3768.50,3769.25,18
20260727,0254,3768.50,3768.50,3766.75,3768.00,14
20260727,0255,3768.00,3769.50,3768.00,3769.00,11
20260727,0256,3768.75,3769.00,3768.50,3768.75,6
20260727,0257,3768.75,3769.25,3767.75,3767.75,6
20260727,0258,3766.75,3767.50,3766.50,3766.75,11
20260727,0259,3766.50,3766.75,3765.25,3765.25,17
20260727,0300,3765.25,3769.00,3763.25,3767.50,78
20260727,0301,3768.50,3770.00,3767.25,3767.25,15
20260727,0302,3766.25,3769.00,3765.75,3769.00,16
20260727,0303,3769.75,3770.50,3769.50,3770.25,10
20260727,0304,3770.00,3770.25,3769.25,3769.25,9
20260727,0305,3768.75,3770.25,3768.75,3769.00,8
20260727,0306,3768.75,3770.25,3768.75,3769.00,10
20260727,0307,3770.00,3770.75,3769.75,3770.25,12
20260727,0308,3770.00,3770.25,3770.00,3770.25,2
20260727,0309,3769.75,3770.00,3769.75,3770.00,3
20260727,0310,3769.75,3769.75,3769.25,3769.25,2
20260727,0311,3769.75,3769.75,3768.25,3768.25,3
20260727,0312,3769.00,3770.50,3768.75,3770.25,7
20260727,0313,3769.75,3769.75,3769.25,3769.25,9
20260727,0314,3771.25,3772.25,3771.25,3771.75,4
20260727,0315,3770.25,3771.50,3769.75,3771.00,22
20260727,0316,3770.75,3770.75,3768.50,3769.25,12
20260727,0317,3770.00,3770.00,3770.00,3770.00,1
20260727,0318,3770.75,3772.00,3770.00,3772.00,33
20260727,0319,3772.25,3772.25,3772.25,3772.25,3
20260727,0320,3772.00,3772.00,3769.25,3769.50,20
20260727,0321,3769.75,3770.00,3768.50,3768.50,12
20260727,0322,3768.75,3769.00,3768.25,3768.25,21
20260727,0323,3768.25,3769.50,3768.25,3769.00,12
20260727,0324,3769.25,3769.25,3768.25,3768.50,9
20260727,0325,3769.50,3772.25,3769.50,3772.25,10
20260727,0326,3773.00,3773.00,3771.75,3772.75,8
20260727,0327,3772.00,3773.00,3771.75,3773.00,3
20260727,0328,3771.50,3771.50,3770.75,3770.75,8
20260727,0329,3771.75,3772.75,3771.75,3772.00,6
20260727,0330,3772.25,3772.50,3772.00,3772.00,5
20260727,0331,3771.75,3771.75,3771.75,3771.75,1
20260727,0333,3772.00,3772.00,3772.00,3772.00,2
20260727,0335,3772.25,3772.25,3772.25,3772.25,1
20260727,0336,3773.50,3775.25,3773.50,3774.25,20
20260727,0339,3775.50,3776.25,3774.75,3774.75,9
20260727,0340,3776.50,3777.00,3776.25,3776.25,8
20260727,0341,3776.25,3777.25,3776.25,3777.00,4
20260727,0342,3777.25,3779.50,3777.25,3779.00,10
20260727,0343,3777.75,3777.75,3777.75,3777.75,1
20260727,0344,3777.25,3777.25,3777.25,3777.25,1
20260727,0345,3778.00,3778.00,3776.50,3776.75,5
20260727,0346,3777.00,3777.00,3777.00,3777.00,1
20260727,0348,3777.25,3777.50,3776.75,3776.75,3
20260727,0349,3776.25,3776.50,3776.25,3776.50,4
20260727,0350,3776.00,3776.00,3776.00,3776.00,1
20260727,0351,3777.00,3777.00,3776.25,3776.25,5
20260727,0353,3776.75,3777.00,3775.50,3777.00,7
20260727,0354,3777.00,3782.75,3777.00,3782.25,60
20260727,0355,3782.00,3782.50,3780.75,3782.25,21
20260727,0356,3781.50,3781.50,3781.50,3781.50,3
20260727,0357,3781.50,3783.00,3781.50,3783.00,9
20260727,0358,3782.50,3782.50,3781.25,3781.25,3
20260727,0359,3781.75,3781.75,3781.50,3781.50,3
20260727,0400,3781.75,3782.00,3777.25,3777.25,12
20260727,0401,3776.00,3776.25,3776.00,3776.25,3
20260727,0402,3776.75,3776.75,3776.75,3776.75,1
20260727,0403,3776.75,3776.75,3776.75,3776.75,1
20260727,0404,3776.25,3776.25,3776.25,3776.25,1
20260727,0405,3777.25,3777.25,3777.25,3777.25,1
20260727,0406,3776.50,3776.50,3775.75,3775.75,8
20260727,0408,3776.25,3777.00,3776.25,3777.00,6
20260727,0409,3777.50,3778.25,3776.75,3776.75,7
20260727,0410,3776.75,3778.75,3776.75,3778.75,7
20260727,0411,3779.50,3779.75,3779.50,3779.75,2
20260727,0412,3779.75,3779.75,3779.75,3779.75,1
20260727,0413,3779.50,3779.50,3779.50,3779.50,1
20260727,0414,3778.50,3778.50,3778.50,3778.50,1
20260727,0415,3779.00,3779.75,3778.75,3779.75,4
20260727,0416,3778.75,3780.25,3778.75,3780.00,10
20260727,0417,3780.00,3780.00,3779.75,3780.00,8
20260727,0418,3780.00,3780.00,3779.50,3779.50,2
20260727,0419,3779.75,3780.00,3779.50,3779.75,5
20260727,0420,3779.75,3780.00,3779.75,3780.00,6
20260727,0421,3779.50,3780.00,3779.50,3780.00,2
20260727,0422,3780.25,3780.75,3779.00,3779.75,5
20260727,0424,3780.50,3781.00,3780.50,3781.00,3
20260727,0425,3780.75,3781.75,3780.75,3781.00,20
20260727,0426,3780.50,3781.00,3779.75,3779.75,6
20260727,0427,3780.50,3780.50,3779.75,3780.25,9
20260727,0428,3780.00,3780.00,3779.50,3779.50,10
20260727,0429,3779.00,3780.00,3779.00,3779.75,11
20260727,0430,3779.50,3780.00,3778.75,3778.75,19
20260727,0431,3779.00,3782.50,3779.00,3781.75,24
20260727,0432,3782.00,3783.25,3782.00,3783.00,11
20260727,0433,3781.75,3781.75,3781.00,3781.00,4
20260727,0434,3781.25,3783.25,3781.00,3782.50,10
20260727,0435,3782.50,3784.75,3782.50,3783.75,13
20260727,0437,3783.25,3783.25,3783.25,3783.25,1
20260727,0438,3781.75,3781.75,3780.50,3781.00,25
20260727,0442,3781.25,3783.50,3781.25,3783.50,25
20260727,0443,3783.50,3784.00,3783.00,3783.50,28
20260727,0444,3784.25,3784.75,3784.25,3784.25,17
20260727,0445,3784.25,3784.25,3783.50,3784.00,21
20260727,0446,3783.25,3783.25,3781.50,3781.50,23
20260727,0447,3782.00,3782.00,3781.00,3781.00,7
20260727,0448,3781.50,3781.75,3779.25,3779.25,9
20260727,0449,3779.25,3780.00,3779.25,3780.00,3
20260727,0450,3780.50,3781.50,3780.50,3781.50,6
20260727,0451,3782.50,3783.00,3782.50,3783.00,6
20260727,0454,3782.75,3782.75,3782.75,3782.75,2
20260727,0455,3782.75,3782.75,3782.75,3782.75,1
20260727,0456,3784.00,3786.25,3784.00,3786.25,7
20260727,0457,3784.50,3784.50,3784.50,3784.50,4
20260727,0459,3784.50,3784.50,3784.50,3784.50,5
20260727,0500,3784.00,3784.75,3784.00,3784.25,12
20260727,0501,3784.00,3784.50,3784.00,3784.50,3
20260727,0502,3784.50,3784.50,3784.50,3784.50,2
20260727,0507,3783.75,3783.75,3783.75,3783.75,1
20260727,0508,3783.25,3784.25,3783.25,3784.25,8
20260727,0509,3782.75,3782.75,3781.50,3782.00,9
20260727,0510,3781.50,3781.50,3780.00,3780.00,3
20260727,0511,3780.00,3780.25,3777.50,3777.50,9
20260727,0512,3778.25,3778.25,3778.25,3778.25,1
20260727,0514,3779.75,3780.25,3779.75,3780.25,3
20260727,0516,3782.00,3782.50,3782.00,3782.50,2
20260727,0518,3780.00,3780.00,3780.00,3780.00,1
20260727,0519,3780.25,3780.50,3780.25,3780.50,2
20260727,0520,3782.00,3782.00,3781.75,3781.75,2
20260727,0521,3781.00,3781.75,3781.00,3781.75,8
20260727,0522,3781.25,3781.50,3781.25,3781.50,2
20260727,0523,3781.50,3781.50,3781.50,3781.50,2
20260727,0524,3781.00,3781.00,3781.00,3781.00,1
20260727,0526,3782.00,3782.00,3782.00,3782.00,2
20260727,0527,3782.25,3782.25,3782.25,3782.25,2
20260727,0528,3782.25,3782.25,3780.75,3781.50,7
20260727,0529,3781.75,3781.75,3781.00,3781.00,2
20260727,0530,3782.25,3782.50,3782.25,3782.25,4
20260727,0531,3781.75,3781.75,3781.75,3781.75,1
20260727,0532,3781.75,3781.75,3781.75,3781.75,1
20260727,0535,3780.25,3780.50,3780.25,3780.50,2
20260727,0538,3780.00,3780.00,3779.75,3779.75,2
20260727,0539,3780.00,3780.25,3779.50,3780.25,10
20260727,0540,3780.75,3780.75,3780.75,3780.75,2
20260727,0541,3781.00,3781.00,3781.00,3781.00,1
20260727,0542,3781.50,3783.25,3781.50,3783.25,4
20260727,0543,3784.50,3785.25,3784.25,3784.25,5
20260727,0545,3784.00,3784.00,3784.00,3784.00,2
20260727,0546,3783.75,3784.00,3783.75,3784.00,2
20260727,0547,3784.50,3784.50,3784.50,3784.50,1
20260727,0548,3784.25,3784.25,3784.25,3784.25,1
20260727,0550,3785.00,3785.00,3785.00,3785.00,1
20260727,0554,3786.25,3786.25,3786.00,3786.00,2
20260727,0555,3786.00,3788.75,3786.00,3787.00,25
20260727,0556,3787.50,3787.50,3787.50,3787.50,1
20260727,0600,3784.75,3784.75,3782.00,3782.00,10
20260727,0601,3781.25,3782.00,3781.25,3782.00,10
20260727,0602,3780.50,3780.50,3780.00,3780.00,8
20260727,0603,3778.00,3778.00,3778.00,3778.00,1
20260727,0604,3780.50,3780.75,3780.50,3780.75,2
20260727,0605,3780.75,3781.00,3780.25,3781.00,6
20260727,0606,3781.50,3781.50,3781.50,3781.50,1
20260727,0607,3781.50,3781.50,3781.25,3781.25,2
20260727,0608,3780.50,3781.50,3780.50,3780.75,6
20260727,0610,3780.25,3780.25,3780.00,3780.00,2
20260727,0612,3780.50,3780.50,3780.50,3780.50,3
20260727,0613,3780.75,3780.75,3779.50,3780.00,4
20260727,0614,3780.75,3781.25,3780.75,3781.25,5
20260727,0615,3780.25,3780.25,3780.25,3780.25,4
20260727,0616,3780.50,3781.25,3780.50,3781.25,2
20260727,0617,3781.25,3781.75,3781.25,3781.75,5
20260727,0618,3782.00,3782.00,3779.25,3779.25,11
20260727,0619,3779.50,3780.75,3779.50,3780.00,8
20260727,0620,3779.75,3780.25,3779.75,3779.75,8
20260727,0621,3779.25,3779.50,3778.75,3778.75,4
20260727,0622,3779.00,3779.00,3779.00,3779.00,11
20260727,0623,3778.75,3779.00,3777.75,3778.75,19
20260727,0624,3778.75,3778.75,3778.00,3778.00,4
20260727,0625,3778.50,3779.00,3778.25,3779.00,7
20260727,0626,3778.25,3778.25,3775.50,3775.75,12
20260727,0627,3775.75,3776.50,3775.75,3776.25,29
20260727,0628,3776.75,3777.25,3775.50,3775.50,32
20260727,0629,3775.75,3776.25,3770.00,3770.00,75
20260727,0630,3770.00,3776.75,3770.00,3776.75,40
20260727,0631,3776.00,3778.50,3776.00,3778.50,11
20260727,0632,3778.25,3778.25,3775.75,3776.25,12
20260727,0633,3776.00,3778.25,3775.75,3778.25,21
20260727,0634,3777.50,3777.50,3776.75,3776.75,4
20260727,0635,3776.50,3777.25,3776.50,3776.75,4
20260727,0636,3777.25,3779.25,3777.25,3778.75,19
20260727,0637,3778.25,3778.75,3778.00,3778.75,12
20260727,0638,3778.50,3780.25,3778.50,3779.50,15
20260727,0639,3779.50,3779.50,3778.50,3778.75,5
20260727,0640,3779.75,3780.25,3779.50,3780.25,15
20260727,0641,3780.50,3781.25,3780.00,3780.25,27
20260727,0642,3780.50,3780.50,3780.25,3780.50,5
20260727,0643,3779.50,3779.50,3775.50,3778.50,74
20260727,0644,3778.75,3778.75,3777.75,3777.75,5
20260727,0645,3778.25,3779.00,3778.00,3778.75,21
20260727,0646,3778.75,3779.25,3778.75,3778.75,4
20260727,0647,3779.25,3779.25,3778.75,3778.75,3
20260727,0649,3778.75,3778.75,3778.75,3778.75,1
20260727,0650,3778.25,3778.25,3778.25,3778.25,1
20260727,0651,3779.25,3779.50,3779.00,3779.25,10
20260727,0652,3779.00,3779.00,3778.25,3778.25,6
20260727,0653,3778.25,3778.25,3777.75,3777.75,8
20260727,0654,3777.75,3777.75,3777.50,3777.50,12
20260727,0655,3777.75,3777.75,3777.75,3777.75,3
20260727,0656,3777.75,3778.00,3777.50,3777.75,12
20260727,0657,3778.00,3778.00,3778.00,3778.00,1
20260727,0658,3778.00,3778.00,3778.00,3778.00,2
20260727,0659,3778.50,3778.50,3778.50,3778.50,1
20260727,0700,3778.75,3780.50,3778.75,3779.75,4
20260727,0701,3780.00,3780.00,3780.00,3780.00,2
20260727,0702,3780.00,3780.00,3780.00,3780.00,1
20260727,0703,3781.00,3781.75,3781.00,3781.75,3
20260727,0704,3782.00,3782.25,3782.00,3782.25,5
20260727,0705,3781.50,3781.50,3780.00,3780.75,6
20260727,0706,3781.75,3782.75,3781.75,3782.75,15
20260727,0707,3782.50,3782.50,3782.00,3782.00,7
20260727,0708,3781.75,3781.75,3780.75,3780.75,3
20260727,0709,3780.75,3780.75,3780.75,3780.75,1
20260727,0710,3779.25,3779.25,3777.50,3777.75,11
20260727,0711,3777.75,3777.75,3773.50,3774.25,23
20260727,0712,3774.50,3775.50,3774.00,3774.00,5
20260727,0713,3775.50,3775.50,3773.50,3773.50,8
20260727,0714,3774.00,3774.00,3772.25,3772.75,6
20260727,0715,3772.00,3774.00,3771.75,3774.00,19
20260727,0716,3773.50,3773.50,3773.50,3773.50,1
20260727,0717,3775.75,3775.75,3775.75,3775.75,2
20260727,0718,3775.75,3775.75,3775.25,3775.75,3
20260727,0719,3775.75,3775.75,3773.25,3773.25,4
20260727,0720,3773.50,3773.50,3772.50,3773.25,8
20260727,0721,3774.00,3774.25,3774.00,3774.25,3
20260727,0722,3773.00,3774.50,3773.00,3774.50,7
20260727,0723,3774.50,3775.50,3774.25,3775.50,8
20260727,0724,3775.25,3775.25,3775.00,3775.00,2
20260727,0725,3774.50,3774.50,3773.75,3774.00,4
20260727,0726,3773.75,3774.00,3773.75,3774.00,2
20260727,0727,3773.50,3774.00,3773.50,3774.00,2
20260727,0729,3775.50,3775.50,3775.25,3775.25,5
20260727,0730,3776.00,3776.00,3773.25,3774.75,7
20260727,0731,3774.75,3774.75,3774.75,3774.75,1
20260727,0732,3771.75,3773.00,3771.75,3772.75,21
20260727,0733,3773.00,3773.50,3773.00,3773.50,9
20260727,0734,3773.50,3775.25,3773.50,3775.25,12
20260727,0735,3777.25,3777.25,3776.50,3776.50,8
20260727,0736,3775.50,3775.50,3775.00,3775.00,4
20260727,0737,3775.50,3775.50,3775.50,3775.50,1
20260727,0738,3775.75,3776.00,3775.75,3776.00,4
20260727,0739,3776.00,3776.00,3775.25,3775.25,2
20260727,0740,3775.50,3775.50,3775.00,3775.00,2
20260727,0741,3775.50,3775.50,3775.50,3775.50,1
20260727,0742,3775.50,3776.25,3775.50,3776.25,6
20260727,0744,3777.25,3777.25,3777.25,3777.25,1
20260727,0745,3779.00,3779.75,3779.00,3779.75,2
20260727,0746,3779.75,3779.75,3779.50,3779.75,6
20260727,0747,3781.00,3781.25,3780.75,3780.75,5
20260727,0748,3780.50,3780.75,3780.50,3780.50,4
20260727,0749,3780.00,3780.25,3780.00,3780.25,2
20260727,0750,3780.00,3781.50,3780.00,3781.00,13
20260727,0751,3780.50,3781.00,3780.00,3781.00,14
20260727,0752,3781.25,3782.50,3781.25,3782.50,16
20260727,0753,3783.00,3783.00,3782.75,3782.75,6
20260727,0754,3782.75,3782.75,3782.75,3782.75,2
20260727,0755,3783.00,3783.00,3782.75,3782.75,4
20260727,0756,3782.75,3782.75,3782.75,3782.75,1
20260727,0757,3782.50,3782.75,3782.50,3782.75,2
20260727,0758,3782.75,3784.00,3782.75,3784.00,10
20260727,0759,3784.00,3786.00,3784.00,3786.00,15
20260727,0800,3786.25,3788.00,3784.00,3784.50,53
20260727,0801,3782.25,3782.25,3780.50,3780.50,3
20260727,0802,3781.25,3782.50,3781.00,3782.25,12
20260727,0803,3782.75,3783.25,3782.25,3783.25,11
20260727,0804,3783.50,3784.00,3781.75,3782.50,29
20260727,0805,3782.25,3783.00,3780.75,3781.25,9
20260727,0806,3780.75,3780.75,3779.50,3779.50,4
20260727,0807,3778.25,3778.25,3777.75,3777.75,5
20260727,0808,3777.25,3778.00,3776.25,3777.50,25
20260727,0809,3777.50,3778.25,3776.00,3778.25,29
20260727,0810,3778.00,3779.00,3778.00,3779.00,11
20260727,0811,3779.50,3780.75,3779.50,3780.50,17
20260727,0812,3780.75,3782.25,3780.75,3782.25,11
20260727,0813,3782.25,3782.50,3781.25,3781.50,19
20260727,0814,3780.75,3780.75,3780.25,3780.50,9
20260727,0815,3780.50,3782.50,3780.50,3781.25,16
20260727,0816,3780.50,3780.50,3780.00,3780.25,5
20260727,0817,3780.00,3781.25,3778.50,3781.25,8
20260727,0818,3781.50,3781.50,3779.00,3779.00,12
20260727,0819,3779.25,3779.50,3778.25,3778.25,15
20260727,0820,3778.00,3778.75,3778.00,3778.75,12
20260727,0822,3778.50,3779.25,3778.50,3779.25,2
20260727,0823,3780.25,3780.25,3780.25,3780.25,1
20260727,0824,3780.50,3780.50,3780.00,3780.00,3
20260727,0825,3779.50,3780.00,3779.25,3779.25,9
20260727,0826,3778.50,3779.00,3777.75,3777.75,15
20260727,0827,3777.25,3777.25,3773.75,3773.75,13
20260727,0828,3771.25,3771.75,3767.50,3767.75,53
20260727,0829,3768.25,3768.25,3765.75,3766.50,14
20260727,0830,3766.25,3771.00,3764.25,3768.25,309
20260727,0831,3767.50,3769.25,3762.00,3763.50,175
20260727,0832,3763.75,3765.75,3749.75,3750.50,130
20260727,0833,3751.00,3753.50,3749.50,3752.00,119
20260727,0834,3753.50,3760.25,3752.00,3759.25,78
20260727,0835,3759.25,3765.50,3759.25,3765.50,85
20260727,0836,3766.50,3768.25,3763.50,3763.50,44
20260727,0837,3765.25,3767.75,3764.00,3765.75,62
20260727,0838,3766.25,3767.50,3759.25,3759.25,115
20260727,0839,3759.00,3761.75,3757.75,3761.50,154
20260727,0840,3761.00,3761.25,3755.00,3755.50,84
20260727,0841,3755.75,3757.50,3752.50,3755.25,57
20260727,0842,3755.00,3756.75,3748.75,3748.75,40
20260727,0843,3748.75,3748.75,3742.50,3743.25,90
20260727,0844,3743.50,3745.25,3742.50,3745.25,46
20260727,0845,3746.00,3748.00,3743.75,3748.00,157
20260727,0846,3749.00,3750.00,3743.00,3744.50,97
20260727,0847,3744.75,3748.50,3742.50,3747.00,33
20260727,0848,3744.25,3751.00,3743.25,3751.00,49
20260727,0849,3751.00,3753.75,3751.00,3752.00,14
20260727,0850,3749.75,3753.00,3749.50,3753.00,55
20260727,0851,3753.50,3754.25,3750.25,3753.50,29
20260727,0852,3754.50,3755.75,3751.00,3751.25,41
20260727,0853,3750.00,3750.00,3745.75,3748.25,24
20260727,0854,3748.75,3749.50,3743.50,3744.50,35
20260727,0855,3744.50,3745.25,3740.50,3741.75,61
20260727,0856,3741.00,3741.00,3736.25,3738.00,38
20260727,0857,3737.50,3738.00,3733.00,3733.50,92
20260727,0858,3732.50,3733.25,3728.50,3728.50,52
20260727,0859,3729.00,3730.25,3727.75,3729.25,43
20260727,0900,3730.50,3730.50,3724.50,3730.00,159
20260727,0901,3730.25,3731.00,3722.75,3724.75,99
20260727,0902,3724.25,3725.50,3720.75,3722.25,78
20260727,0903,3721.00,3724.00,3717.25,3718.75,94
20260727,0904,3718.75,3722.50,3718.75,3722.50,82
20260727,0905,3724.00,3726.25,3718.00,3718.00,44
20260727,0906,3717.50,3717.50,3713.00,3715.50,101
20260727,0907,3716.00,3719.50,3715.50,3718.75,56
20260727,0908,3718.50,3721.00,3716.50,3719.00,34
20260727,0909,3720.00,3720.50,3716.75,3717.75,35
20260727,0910,3715.75,3715.75,3711.00,3711.00,74
20260727,0911,3711.00,3711.50,3707.25,3711.25,66
20260727,0912,3711.25,3713.25,3709.50,3713.25,34
20260727,0913,3713.50,3715.75,3708.75,3709.50,56
20260727,0914,3709.75,3713.50,3709.75,3712.75,30
20260727,0915,3712.50,3717.50,3710.75,3710.75,29
20260727,0916,3712.75,3715.00,3711.75,3712.25,18
20260727,0917,3712.25,3712.25,3709.25,3710.25,35
20260727,0918,3710.50,3712.50,3709.25,3712.25,47
20260727,0919,3713.00,3716.25,3712.75,3715.25,41
20260727,0920,3714.25,3714.50,3708.00,3708.00,51
20260727,0921,3707.25,3711.50,3706.25,3711.00,46
20260727,0922,3711.50,3711.50,3705.00,3705.25,41
20260727,0923,3706.00,3708.25,3701.00,3701.50,75
20260727,0924,3702.25,3702.75,3697.00,3700.00,63
20260727,0925,3699.50,3699.75,3695.00,3697.75,102
20260727,0926,3695.75,3697.75,3693.25,3695.50,40
20260727,0927,3695.75,3696.25,3688.50,3689.25,157
20260727,0928,3688.25,3689.25,3682.75,3685.25,167
20260727,0929,3685.50,3685.75,3678.25,3678.25,133
20260727,0930,3679.50,3681.50,3672.00,3676.50,162
20260727,0931,3676.25,3678.00,3672.50,3675.75,125
20260727,0932,3676.00,3680.00,3674.75,3678.50,152
20260727,0933,3678.75,3680.00,3675.75,3677.50,70
20260727,0934,3677.25,3679.75,3674.25,3676.75,42
20260727,0935,3674.75,3680.00,3673.75,3680.00,41
20260727,0936,3680.00,3680.50,3674.25,3674.50,41
20260727,0937,3672.50,3673.75,3668.50,3673.75,199
20260727,0938,3674.25,3677.25,3671.50,3672.50,72
20260727,0939,3672.25,3673.25,3669.25,3669.75,40
20260727,0940,3669.50,3671.00,3663.50,3666.00,104
20260727,0941,3666.25,3667.50,3659.25,3663.00,124
20260727,0942,3664.00,3664.75,3659.50,3659.75,153
20260727,0943,3660.25,3663.00,3656.75,3663.00,103
20260727,0944,3664.00,3667.50,3658.50,3659.50,45
20260727,0945,3660.25,3671.75,3660.25,3668.50,92
20260727,0946,3669.00,3671.00,3667.50,3667.50,43
20260727,0947,3668.75,3672.00,3667.50,3668.25,70
20260727,0948,3672.00,3672.50,3669.50,3670.25,56
20260727,0949,3673.75,3676.75,3671.50,3675.75,50
20260727,0950,3675.25,3683.75,3675.25,3683.25,108
20260727,0951,3682.75,3685.50,3680.75,3680.75,69
20260727,0952,3681.00,3684.50,3677.75,3684.25,42
20260727,0953,3684.75,3685.25,3680.00,3680.75,94
20260727,0954,3680.50,3683.00,3679.50,3679.50,50
20260727,0955,3680.25,3683.75,3677.75,3683.50,41
20260727,0956,3684.25,3686.75,3682.00,3686.50,47
20260727,0957,3687.25,3688.50,3687.00,3687.00,10
20260727,0958,3686.25,3688.25,3685.25,3687.00,28
20260727,0959,3686.75,3690.50,3686.75,3689.50,24
20260727,1000,3689.75,3690.25,3685.25,3688.00,162
20260727,1001,3687.25,3687.75,3685.00,3685.75,38
20260727,1002,3685.00,3686.50,3681.50,3682.50,41
20260727,1003,3685.00,3688.00,3683.00,3684.00,32
20260727,1004,3684.25,3685.75,3684.00,3685.50,27
20260727,1005,3686.00,3688.25,3684.50,3687.75,48
20260727,1006,3688.25,3688.25,3682.00,3682.00,33
20260727,1007,3682.50,3686.75,3681.25,3686.25,17
20260727,1008,3686.25,3688.00,3685.00,3686.00,22
20260727,1009,3682.00,3683.00,3681.75,3683.00,18
20260727,1010,3681.25,3686.00,3681.25,3683.25,35
20260727,1011,3682.00,3684.25,3680.50,3680.75,39
20260727,1012,3681.75,3684.25,3681.00,3681.75,36
20260727,1013,3681.25,3682.00,3678.75,3681.00,64
20260727,1014,3682.25,3685.50,3680.00,3680.25,39
20260727,1015,3680.50,3681.25,3676.25,3677.50,27
20260727,1016,3675.75,3676.25,3673.50,3675.50,53
20260727,1017,3675.50,3675.75,3673.00,3673.75,23
20260727,1018,3673.75,3674.00,3668.00,3673.75,89
20260727,1019,3674.50,3678.00,3674.50,3677.25,33
20260727,1020,3678.50,3682.50,3677.25,3682.50,67
20260727,1021,3684.00,3684.75,3683.00,3683.50,15
20260727,1022,3678.75,3684.25,3678.25,3684.25,25
20260727,1023,3682.00,3682.00,3673.00,3673.50,30
20260727,1024,3673.00,3673.00,3668.75,3669.75,36
20260727,1025,3670.75,3671.25,3665.00,3666.75,71
20260727,1026,3666.25,3669.00,3665.75,3668.00,26
20260727,1027,3668.00,3668.50,3666.25,3666.25,71
20260727,1028,3666.00,3667.00,3666.00,3666.75,10
20260727,1029,3667.25,3669.75,3667.25,3668.50,18
20260727,1030,3668.50,3670.25,3667.25,3669.50,23
20260727,1031,3669.50,3673.00,3666.50,3667.00,54
20260727,1032,3667.50,3667.50,3663.75,3664.25,45
20260727,1033,3664.50,3666.25,3661.25,3666.00,73
20260727,1034,3666.25,3666.25,3664.50,3664.50,12
20260727,1035,3665.75,3665.75,3664.25,3665.75,34
20260727,1036,3665.25,3666.25,3664.00,3665.00,27
20260727,1037,3663.50,3663.50,3660.25,3660.25,12
20260727,1038,3660.00,3662.50,3659.25,3662.50,13
20260727,1039,3663.50,3666.50,3663.50,3664.00,14
20260727,1040,3665.00,3666.00,3660.50,3663.25,24
20260727,1041,3663.50,3663.50,3662.50,3663.50,16
20260727,1042,3665.50,3666.00,3663.25,3663.25,25
20260727,1043,3662.75,3664.00,3660.75,3661.50,162
20260727,1044,3663.25,3664.00,3659.50,3662.25,77
20260727,1045,3663.25,3663.25,3659.50,3659.50,33
20260727,1046,3658.75,3662.00,3657.50,3659.00,50
20260727,1047,3659.75,3660.25,3655.00,3656.25,41
20260727,1048,3660.25,3660.75,3657.00,3657.00,45
20260727,1049,3656.50,3658.25,3656.50,3658.00,49
20260727,1050,3657.50,3658.50,3654.75,3656.25,64
20260727,1051,3657.25,3660.50,3657.00,3660.00,20
20260727,1052,3659.25,3662.00,3658.75,3659.00,23
20260727,1053,3658.00,3660.75,3658.00,3660.75,15
20260727,1054,3660.00,3661.75,3660.00,3660.75,6
20260727,1055,3662.00,3665.00,3662.00,3665.00,7
20260727,1056,3665.00,3666.25,3664.25,3665.50,26
20260727,1057,3667.75,3668.25,3667.00,3667.25,26
20260727,1058,3667.75,3667.75,3666.25,3667.75,7
20260727,1059,3668.50,3669.25,3667.75,3667.75,44
20260727,1100,3668.50,3671.50,3667.50,3669.00,46
20260727,1101,3668.75,3670.25,3666.00,3668.00,46
20260727,1102,3668.50,3670.50,3668.50,3669.75,31
20260727,1103,3671.25,3672.00,3671.00,3672.00,11
20260727,1104,3675.00,3677.25,3675.00,3677.25,16
20260727,1105,3677.75,3679.00,3677.00,3678.00,11
20260727,1106,3676.75,3676.75,3672.25,3675.00,27
20260727,1107,3674.50,3675.75,3673.75,3675.25,11
20260727,1108,3674.75,3676.50,3674.50,3676.50,4
20260727,1109,3676.00,3676.75,3676.00,3676.75,6
20260727,1110,3678.00,3681.75,3678.00,3681.75,9
20260727,1111,3681.00,3681.00,3680.25,3681.00,9
20260727,1112,3680.50,3683.00,3680.50,3682.50,29
20260727,1113,3682.00,3682.00,3677.25,3677.25,24
20260727,1114,3677.75,3677.75,3672.00,3674.75,49
20260727,1115,3674.25,3676.00,3674.25,3676.00,10
20260727,1116,3675.75,3676.25,3670.00,3672.00,14
20260727,1117,3671.00,3673.25,3671.00,3673.25,20
20260727,1118,3672.25,3674.50,3672.25,3673.75,35
20260727,1119,3674.25,3675.00,3672.50,3673.00,31
20260727,1120,3672.25,3673.25,3671.25,3673.25,15
20260727,1121,3673.25,3675.00,3671.75,3671.75,17
20260727,1122,3671.50,3674.00,3671.25,3674.00,9
20260727,1123,3671.75,3673.50,3671.75,3673.50,6
20260727,1124,3674.50,3675.00,3673.50,3675.00,8
20260727,1125,3677.00,3691.50,3677.00,3691.50,333
20260727,1126,3691.00,3693.50,3683.75,3684.25,122
20260727,1127,3687.50,3688.25,3685.50,3687.00,32
20260727,1128,3687.50,3690.25,3686.25,3687.00,24
20260727,1129,3685.00,3685.50,3684.00,3685.00,9
20260727,1130,3684.50,3689.25,3684.50,3688.75,10
20260727,1131,3687.25,3691.00,3687.25,3691.00,6
20260727,1132,3689.50,3690.25,3686.00,3686.00,16
20260727,1133,3685.00,3685.25,3682.25,3683.25,18
20260727,1134,3683.00,3683.00,3682.25,3682.50,6
20260727,1135,3682.50,3683.00,3679.75,3679.75,5
20260727,1136,3679.50,3682.50,3678.00,3682.50,15
20260727,1137,3684.00,3686.75,3683.50,3683.75,16
20260727,1138,3683.25,3686.50,3682.50,3685.25,17
20260727,1139,3685.00,3686.25,3685.00,3685.75,8
20260727,1140,3686.00,3687.00,3685.25,3687.00,18
20260727,1141,3686.50,3686.50,3683.50,3683.50,4
20260727,1142,3684.25,3684.25,3682.75,3682.75,4
20260727,1143,3682.50,3682.50,3682.00,3682.00,2
20260727,1144,3681.00,3681.25,3679.25,3680.75,16
20260727,1145,3681.50,3682.50,3680.25,3680.25,12
20260727,1146,3680.50,3683.00,3680.50,3681.25,33
20260727,1147,3684.00,3684.50,3683.25,3683.25,3
20260727,1148,3683.25,3683.25,3683.25,3683.25,1
20260727,1149,3682.25,3682.25,3680.50,3680.50,17
20260727,1150,3679.50,3679.50,3676.25,3676.50,18
20260727,1151,3675.50,3676.00,3674.50,3676.00,7
20260727,1152,3674.25,3674.25,3674.25,3674.25,1
20260727,1153,3672.50,3672.75,3671.75,3671.75,6
20260727,1154,3671.00,3672.25,3670.00,3670.75,5
20260727,1155,3671.50,3671.50,3668.00,3669.00,8
20260727,1156,3669.50,3669.50,3668.50,3668.50,6
20260727,1157,3668.75,3668.75,3668.25,3668.25,2
20260727,1158,3670.00,3671.75,3670.00,3671.75,32
20260727,1159,3671.25,3671.75,3669.00,3671.75,17
20260727,1200,3671.25,3671.50,3668.75,3671.00,12
20260727,1201,3671.75,3671.75,3666.00,3666.00,42
20260727,1202,3665.00,3666.75,3662.00,3662.50,6
20260727,1203,3663.75,3663.75,3663.75,3663.75,1
20260727,1205,3661.25,3662.25,3661.25,3661.50,21
20260727,1206,3661.50,3662.00,3660.25,3660.25,3
20260727,1207,3663.25,3663.25,3663.25,3663.25,1
20260727,1208,3664.75,3665.00,3663.75,3665.00,20
20260727,1209,3666.75,3667.50,3665.50,3666.75,10
20260727,1210,3667.50,3667.50,3666.50,3667.00,5
20260727,1211,3668.75,3668.75,3666.25,3666.50,12
20260727,1212,3667.25,3670.75,3667.25,3670.75,12
20260727,1214,3670.25,3671.25,3670.25,3671.25,4
20260727,1215,3670.25,3671.25,3670.00,3671.25,5
20260727,1216,3668.00,3668.50,3668.00,3668.50,5
20260727,1217,3667.75,3667.75,3663.25,3664.50,15
20260727,1218,3665.00,3665.00,3662.75,3664.25,9
20260727,1219,3663.75,3664.00,3662.75,3663.25,12
20260727,1220,3663.50,3668.50,3663.50,3668.50,6
20260727,1221,3668.50,3669.25,3668.00,3668.00,10
20260727,1222,3667.75,3670.00,3667.00,3670.00,12
20260727,1223,3667.75,3667.75,3666.00,3666.00,5
20260727,1224,3666.00,3666.00,3665.50,3665.75,3
20260727,1225,3665.50,3665.50,3664.25,3664.25,6
20260727,1226,3663.25,3665.25,3663.00,3664.75,6
20260727,1227,3665.50,3665.50,3665.50,3665.50,1
20260727,1228,3665.75,3665.75,3664.75,3665.00,4
20260727,1229,3665.25,3665.25,3663.00,3663.00,8
20260727,1230,3663.00,3663.50,3662.50,3663.25,13
20260727,1231,3664.75,3665.00,3664.25,3664.25,3
20260727,1232,3665.00,3669.75,3665.00,3669.75,20
20260727,1233,3669.00,3671.00,3668.75,3671.00,17
20260727,1234,3671.75,3673.25,3671.50,3672.50,35
20260727,1235,3672.75,3674.25,3671.50,3673.75,26
20260727,1236,3673.75,3673.75,3671.75,3672.25,18
20260727,1237,3671.50,3672.25,3669.00,3669.00,10
20260727,1238,3669.00,3673.25,3669.00,3673.25,7
20260727,1239,3672.00,3672.00,3670.75,3670.75,24
20260727,1240,3670.00,3670.75,3668.00,3668.00,20
20260727,1241,3670.50,3672.25,3670.50,3672.25,33
20260727,1242,3672.50,3673.25,3670.75,3671.25,17
20260727,1243,3670.25,3670.75,3670.25,3670.75,3
20260727,1244,3670.25,3672.25,3670.25,3672.25,10
20260727,1245,3672.25,3672.25,3669.25,3669.50,34
20260727,1246,3670.25,3675.50,3670.25,3672.50,27
20260727,1247,3672.00,3673.25,3672.00,3673.25,6
20260727,1248,3672.75,3672.75,3670.75,3670.75,4
20260727,1249,3670.75,3671.00,3670.75,3671.00,2
20260727,1250,3672.00,3672.00,3671.25,3672.00,10
20260727,1251,3672.00,3672.75,3671.00,3672.25,30
20260727,1252,3672.50,3674.00,3672.50,3674.00,13
20260727,1253,3675.00,3675.00,3673.25,3673.75,12
20260727,1254,3675.00,3678.75,3675.00,3678.75,8
20260727,1255,3679.00,3679.25,3676.50,3677.00,14
20260727,1256,3676.75,3678.75,3676.25,3678.75,13
20260727,1257,3678.25,3678.25,3678.00,3678.25,10
20260727,1258,3677.75,3678.50,3677.75,3677.75,4
20260727,1259,3679.00,3679.00,3678.75,3678.75,3
20260727,1300,3679.50,3679.50,3678.00,3678.00,7
20260727,1301,3678.00,3679.00,3678.00,3678.25,6
20260727,1302,3675.50,3676.50,3674.25,3675.25,12
20260727,1303,3675.50,3675.50,3675.50,3675.50,4
20260727,1304,3678.50,3678.50,3677.25,3677.25,3
20260727,1305,3676.00,3677.75,3676.00,3677.75,4
20260727,1306,3678.25,3678.25,3674.75,3675.25,15
20260727,1307,3676.00,3677.00,3676.00,3677.00,3
20260727,1308,3675.50,3676.00,3675.25,3675.50,15
20260727,1310,3677.00,3677.00,3677.00,3677.00,1
20260727,1312,3675.75,3676.00,3675.75,3676.00,2
20260727,1313,3676.75,3678.00,3676.75,3678.00,3
20260727,1314,3677.50,3678.00,3677.50,3678.00,2
20260727,1315,3677.75,3678.25,3672.50,3673.75,12
20260727,1316,3674.25,3674.25,3671.75,3672.50,10
20260727,1317,3671.25,3674.00,3671.00,3673.50,16
20260727,1318,3674.25,3674.75,3673.75,3674.75,7
20260727,1319,3675.50,3675.50,3673.25,3673.25,7
20260727,1320,3673.00,3673.00,3672.75,3672.75,3
20260727,1321,3673.75,3673.75,3673.75,3673.75,1
20260727,1322,3673.25,3673.25,3673.25,3673.25,6
20260727,1323,3672.50,3674.75,3672.50,3672.50,22
20260727,1324,3673.25,3676.00,3673.25,3676.00,3
20260727,1325,3676.25,3677.50,3676.25,3677.25,3
20260727,1326,3676.00,3676.00,3676.00,3676.00,3
20260727,1327,3676.25,3676.25,3675.00,3675.00,4
20260727,1328,3674.75,3675.00,3674.50,3675.00,3
20260727,1329,3674.75,3676.50,3674.75,3676.50,6
20260727,1330,3675.75,3675.75,3672.50,3672.50,10
20260727,1331,3673.25,3673.50,3671.75,3671.75,14
20260727,1332,3674.25,3675.25,3674.25,3675.25,3
20260727,1333,3675.25,3675.25,3673.75,3674.00,5
20260727,1334,3673.75,3673.75,3673.50,3673.50,2
20260727,1335,3671.50,3671.50,3671.50,3671.50,1
20260727,1336,3673.00,3674.50,3673.00,3674.25,8
20260727,1337,3673.75,3674.00,3673.75,3674.00,3
20260727,1338,3673.50,3673.50,3672.00,3672.00,16
20260727,1339,3671.00,3671.00,3671.00,3671.00,1
20260727,1340,3669.50,3670.50,3669.50,3670.00,7
20260727,1341,3670.50,3677.75,3670.50,3675.00,275
20260727,1342,3676.25,3676.25,3675.25,3675.25,7
20260727,1343,3674.50,3677.00,3673.50,3677.00,15
20260727,1344,3677.00,3677.00,3675.50,3676.00,11
20260727,1345,3677.00,3679.00,3676.50,3677.00,7
20260727,1346,3677.25,3677.25,3676.50,3676.50,4
20260727,1347,3675.50,3675.75,3675.00,3675.75,5
20260727,1348,3675.00,3675.50,3674.50,3675.50,6
20260727,1349,3677.25,3677.75,3677.25,3677.75,2
20260727,1350,3674.50,3676.25,3674.50,3676.25,3
20260727,1351,3679.00,3679.00,3679.00,3679.00,2
20260727,1352,3678.50,3684.50,3678.50,3683.00,13
20260727,1353,3684.50,3685.00,3684.00,3684.00,9
20260727,1354,3685.50,3685.50,3685.50,3685.50,1
20260727,1355,3686.25,3689.00,3686.25,3688.50,38
20260727,1356,3688.00,3689.00,3688.00,3688.75,8
20260727,1357,3688.75,3689.25,3687.75,3689.25,16
20260727,1358,3688.75,3691.50,3688.25,3690.75,17
20260727,1359,3690.25,3691.25,3690.25,3690.75,4
20260727,1400,3692.50,3693.00,3690.50,3690.50,17
20260727,1401,3690.25,3692.75,3690.25,3692.75,7
20260727,1402,3693.75,3694.00,3693.25,3693.25,4
20260727,1403,3692.50,3693.50,3692.25,3692.25,5
20260727,1404,3692.50,3692.50,3691.00,3691.50,7
20260727,1405,3691.00,3691.25,3690.00,3691.00,8
20260727,1406,3691.50,3695.50,3691.50,3695.50,10
20260727,1407,3697.50,3698.75,3697.50,3698.00,14
20260727,1408,3698.25,3698.25,3696.25,3696.25,11
20260727,1409,3697.50,3699.75,3697.50,3697.75,15
20260727,1410,3697.75,3702.50,3697.75,3701.75,25
20260727,1411,3700.75,3700.75,3700.50,3700.75,5
20260727,1412,3701.25,3701.25,3699.50,3699.50,20
20260727,1413,3698.75,3698.75,3698.25,3698.25,8
20260727,1414,3699.50,3699.50,3698.25,3699.25,7
20260727,1415,3699.50,3699.50,3698.75,3698.75,3
20260727,1416,3701.25,3701.25,3698.50,3699.00,7
20260727,1417,3700.00,3700.75,3699.75,3700.75,7
20260727,1418,3700.75,3702.00,3700.75,3701.50,12
20260727,1419,3700.75,3701.00,3700.25,3700.75,16
20260727,1420,3701.25,3701.50,3701.25,3701.25,9
20260727,1421,3701.00,3701.00,3699.50,3699.50,2
20260727,1422,3698.75,3699.75,3698.75,3699.75,4
20260727,1423,3703.75,3704.00,3702.50,3702.50,7
20260727,1424,3702.75,3703.00,3702.75,3703.00,6
20260727,1425,3703.50,3705.25,3701.00,3702.50,13
20260727,1426,3703.00,3703.00,3703.00,3703.00,1
20260727,1427,3705.00,3705.50,3705.00,3705.50,8
20260727,1428,3706.00,3706.00,3704.50,3704.50,4
20260727,1429,3705.50,3707.75,3705.25,3707.75,23
20260727,1430,3708.75,3709.25,3708.25,3708.75,13
20260727,1431,3709.00,3709.50,3708.50,3709.00,18
20260727,1432,3709.25,3710.00,3708.75,3709.75,16
20260727,1433,3709.50,3709.75,3708.75,3709.75,12
20260727,1434,3710.00,3710.00,3708.00,3708.00,5
20260727,1435,3707.00,3710.00,3707.00,3709.00,20
20260727,1436,3709.25,3709.25,3708.00,3708.00,18
20260727,1437,3707.50,3707.50,3702.75,3704.25,39
20260727,1438,3704.25,3704.25,3703.75,3703.75,6
20260727,1439,3701.00,3702.75,3701.00,3702.25,10
20260727,1440,3702.75,3705.75,3702.75,3705.75,20
20260727,1441,3705.25,3705.25,3702.75,3702.75,10
20260727,1442,3703.25,3703.25,3702.75,3702.75,4
20260727,1443,3700.75,3702.00,3700.75,3702.00,6
20260727,1444,3702.00,3702.00,3702.00,3702.00,1
20260727,1445,3701.25,3702.00,3700.50,3700.75,20
20260727,1446,3702.50,3702.50,3697.75,3697.75,22
20260727,1447,3698.25,3699.50,3698.25,3699.50,29
20260727,1448,3698.25,3698.25,3697.75,3698.00,9
20260727,1449,3700.25,3700.25,3700.25,3700.25,1
20260727,1450,3700.25,3701.75,3697.50,3698.25,61
20260727,1451,3696.75,3697.00,3696.75,3696.75,5
20260727,1452,3698.25,3698.75,3698.25,3698.75,2
20260727,1454,3701.00,3701.25,3700.00,3700.00,6
20260727,1455,3698.75,3700.75,3698.00,3700.75,26
20260727,1456,3700.25,3703.25,3700.25,3703.25,57
20260727,1457,3703.00,3703.75,3701.50,3701.75,74
20260727,1458,3702.00,3702.00,3700.25,3700.25,95
20260727,1459,3700.50,3703.75,3699.50,3701.50,94
20260727,1500,3702.00,3702.75,3700.50,3700.75,13
20260727,1501,3699.75,3699.75,3698.50,3699.00,10
20260727,1502,3698.75,3699.50,3698.75,3699.25,7
20260727,1503,3698.75,3698.75,3698.00,3698.50,5
20260727,1504,3698.25,3698.25,3698.25,3698.25,1
20260727,1506,3697.50,3697.50,3696.25,3696.25,2
20260727,1507,3695.75,3696.25,3695.75,3696.25,2
20260727,1508,3697.25,3697.25,3697.25,3697.25,2
20260727,1509,3697.25,3698.00,3697.25,3698.00,2
20260727,1511,3695.50,3695.50,3695.50,3695.50,2
20260727,1513,3696.50,3696.75,3696.50,3696.75,3
20260727,1517,3699.00,3699.00,3698.75,3698.75,12
20260727,1518,3697.75,3697.75,3697.75,3697.75,2
20260727,1523,3696.25,3696.25,3696.25,3696.25,2
20260727,1529,3696.25,3696.25,3696.25,3696.25,1
20260727,1530,3695.00,3695.00,3694.25,3694.25,6
20260727,1531,3694.50,3694.50,3694.50,3694.50,2
20260727,1533,3696.00,3696.00,3696.00,3696.00,1
20260727,1534,3696.75,3698.25,3695.75,3698.25,12
20260727,1535,3699.00,3699.00,3698.00,3698.00,7
20260727,1536,3697.25,3697.25,3697.25,3697.25,1
20260727,1537,3697.75,3698.25,3697.75,3698.25,2
20260727,1538,3698.50,3698.50,3698.50,3698.50,2
20260727,1540,3697.75,3697.75,3697.75,3697.75,1
20260727,1543,3697.25,3697.25,3697.25,3697.25,1
20260727,1544,3697.75,3698.25,3697.75,3698.25,7
20260727,1545,3697.75,3698.25,3697.75,3697.75,4
20260727,1546,3698.25,3698.25,3697.50,3697.75,10
20260727,1547,3697.00,3697.00,3697.00,3697.00,2
20260727,1548,3697.00,3697.50,3696.50,3697.50,7
20260727,1549,3696.50,3696.50,3696.50,3696.50,1
20260727,1550,3697.00,3698.00,3697.00,3698.00,3
20260727,1553,3697.00,3697.25,3697.00,3697.25,2
20260727,1555,3697.00,3698.00,3696.75,3698.00,15
20260727,1557,3695.75,3695.75,3694.75,3694.75,2
20260727,1559,3693.00,3693.00,3693.00,3693.00,1
20260727,1614,3692.50,3692.50,3692.50,3692.50,1
20260727,1945,3633.00,3639.25,3613.25,3615.25,198
20260727,1946,3616.00,3625.50,3613.25,3625.50,206
20260727,1947,3623.50,3623.50,3611.50,3611.50,75
20260727,1948,3612.50,3613.50,3608.75,3612.00,131
20260727,1949,3612.00,3612.25,3605.50,3606.00,130
20260727,1950,3607.25,3609.25,3600.50,3603.00,185
20260727,1951,3603.50,3605.25,3597.00,3599.50,154
20260727,1952,3598.75,3602.25,3597.50,3599.75,153
20260727,1953,3599.00,3600.75,3596.50,3597.25,91
20260727,1954,3597.75,3600.25,3595.50,3596.50,74
20260727,1955,3597.00,3597.00,3592.50,3594.25,78
20260727,1956,3594.50,3594.50,3589.00,3593.00,104
20260727,1957,3593.75,3595.50,3589.75,3592.75,133
20260727,1958,3592.25,3592.25,3587.50,3590.00,97
20260727,1959,3588.75,3591.50,3584.50,3588.75,166
20260727,2000,3588.50,3594.00,3584.75,3590.50,782
20260727,2001,3590.00,3592.00,3582.00,3589.75,424
20260727,2002,3590.00,3601.00,3588.50,3596.50,455
20260727,2003,3596.00,3599.75,3591.75,3599.25,278
20260727,2004,3601.00,3605.75,3599.50,3600.25,152
20260727,2005,3596.50,3604.25,3593.50,3593.75,318
20260727,2006,3594.00,3594.00,3582.50,3589.00,304
20260727,2007,3589.75,3594.00,3586.25,3586.50,171
20260727,2008,3586.00,3590.25,3584.75,3586.50,104
20260727,2009,3586.75,3592.50,3586.50,3588.50,151
20260727,2010,3589.25,3589.75,3581.25,3582.50,250
20260727,2011,3582.25,3583.00,3570.00,3573.25,254
20260727,2012,3573.00,3574.25,3566.00,3566.75,162
20260727,2013,3567.00,3572.25,3566.25,3566.25,111
20260727,2014,3566.75,3569.25,3560.75,3561.25,364
20260727,2015,3560.75,3565.50,3557.50,3564.25,344
20260727,2016,3562.75,3563.00,3558.00,3562.25,315
20260727,2017,3562.00,3567.50,3560.25,3564.75,324
20260727,2018,3564.75,3566.00,3559.75,3560.25,207
20260727,2019,3560.50,3563.00,3558.25,3559.50,137
20260727,2020,3558.75,3564.50,3557.25,3564.00,108
20260727,2021,3563.50,3566.00,3561.00,3565.25,146
20260727,2022,3565.75,3570.75,3559.75,3560.25,134
20260727,2023,3561.00,3579.25,3560.75,3575.25,232
20260727,2024,3576.00,3580.50,3573.75,3579.25,172
20260727,2025,3579.75,3582.25,3574.50,3582.00,142
20260727,2026,3582.25,3587.75,3580.00,3586.50,160
20260727,2027,3587.50,3596.25,3586.25,3596.25,199
20260727,2028,3596.50,3598.50,3590.75,3591.25,150
20260727,2029,3590.00,3595.25,3588.25,3591.25,139
20260727,2030,3591.25,3592.75,3587.00,3590.75,237
20260727,2031,3590.50,3592.00,3587.00,3588.50,140
20260727,2032,3588.00,3591.00,3581.25,3590.25,166
20260727,2033,3589.25,3592.00,3586.50,3587.00,119
20260727,2034,3587.25,3592.50,3585.00,3591.75,168
20260727,2035,3591.75,3599.25,3591.50,3592.00,147
20260727,2036,3591.25,3597.75,3588.50,3597.50,136
20260727,2037,3597.75,3598.00,3588.25,3589.25,178
20260727,2038,3589.00,3590.75,3584.00,3584.00,99
20260727,2039,3584.00,3584.00,3577.50,3581.50,86
20260727,2040,3581.25,3581.25,3572.50,3573.25,144
20260727,2041,3573.75,3584.00,3573.50,3584.00,102
20260727,2042,3583.50,3594.75,3583.50,3586.75,158
20260727,2043,3587.25,3595.00,3585.25,3594.25,93
20260727,2044,3593.50,3597.00,3587.00,3594.25,92
20260727,2045,3594.50,3594.50,3583.50,3583.75,98
20260727,2046,3583.25,3589.50,3583.00,3586.50,112
20260727,2047,3587.25,3588.25,3583.50,3585.50,75
20260727,2048,3585.50,3592.25,3585.50,3592.00,157
20260727,2049,3593.25,3593.75,3588.75,3591.25,59
20260727,2050,3590.25,3590.75,3585.25,3586.50,63
20260727,2051,3586.00,3586.25,3577.75,3579.00,112
20260727,2052,3578.50,3578.50,3568.00,3568.75,90
20260727,2053,3567.75,3570.75,3565.25,3565.25,73
20260727,2054,3565.25,3568.50,3563.00,3568.00,53
20260727,2055,3564.75,3567.75,3562.75,3564.25,82
20260727,2056,3564.25,3567.50,3560.75,3564.25,98
20260727,2057,3564.25,3567.00,3564.25,3565.25,37
20260727,2058,3564.75,3567.50,3563.00,3563.50,58
20260727,2059,3564.00,3566.50,3562.50,3565.75,50
20260727,2100,3564.50,3566.00,3557.75,3560.00,89
20260727,2101,3558.75,3560.00,3555.50,3559.75,88
20260727,2102,3559.25,3559.75,3558.00,3559.25,60
20260727,2103,3560.00,3561.75,3558.00,3560.00,80
20260727,2104,3557.25,3558.50,3553.00,3556.25,192
20260727,2105,3556.00,3560.75,3554.00,3557.25,143
20260727,2106,3557.50,3559.25,3556.25,3556.75,113
20260727,2107,3556.50,3560.00,3554.75,3559.25,98
20260727,2108,3561.25,3563.00,3557.75,3558.50,58
20260727,2109,3557.75,3559.25,3555.00,3555.75,69
20260727,2110,3554.75,3563.00,3554.50,3563.00,44
20260727,2111,3562.25,3562.50,3558.75,3560.00,42
20260727,2112,3560.75,3563.50,3559.00,3561.00,40
20260727,2113,3560.00,3562.00,3556.75,3559.00,46
20260727,2114,3559.25,3563.25,3558.50,3559.00,37
20260727,2115,3557.75,3560.75,3554.25,3558.00,44
20260727,2116,3558.00,3562.50,3554.00,3561.50,39
20260727,2117,3560.50,3567.25,3560.50,3567.25,72
20260727,2118,3567.00,3567.00,3560.00,3561.50,52
20260727,2119,3562.25,3574.25,3562.25,3573.25,121
20260727,2120,3573.25,3577.50,3572.75,3576.00,118
20260727,2121,3576.50,3580.00,3573.75,3575.75,98
20260727,2122,3577.00,3581.00,3576.50,3577.75,82
20260727,2123,3577.75,3578.75,3573.25,3574.00,52
20260727,2124,3574.50,3580.00,3572.50,3578.50,101
20260727,2125,3579.00,3579.25,3574.25,3575.75,42
20260727,2126,3577.00,3577.25,3564.75,3565.75,81
20260727,2127,3564.25,3569.25,3562.75,3567.00,40
20260727,2128,3566.25,3571.75,3565.25,3570.25,44
20260727,2129,3569.25,3569.25,3565.75,3567.25,47
20260727,2130,3567.25,3568.25,3564.00,3568.25,58
20260727,2131,3568.75,3569.50,3563.75,3564.25,91
20260727,2132,3563.75,3566.25,3563.00,3565.25,41
20260727,2133,3565.25,3565.75,3560.00,3560.00,55
20260727,2134,3560.50,3564.75,3560.50,3563.25,96
20260727,2135,3563.25,3564.00,3558.50,3559.50,27
20260727,2136,3558.00,3563.75,3556.25,3563.75,60
20260727,2137,3563.25,3563.50,3558.25,3558.75,30
20260727,2138,3559.00,3561.75,3556.75,3560.00,92
20260727,2139,3559.50,3560.75,3555.50,3559.75,60
20260727,2140,3559.75,3560.50,3556.25,3556.50,38
20260727,2141,3556.00,3558.75,3554.25,3557.50,40
20260727,2142,3558.00,3560.50,3557.00,3557.00,72
20260727,2143,3557.25,3557.75,3554.00,3556.75,82
20260727,2144,3556.50,3559.75,3555.00,3559.75,54
20260727,2145,3559.75,3560.50,3552.25,3555.00,92
20260727,2146,3555.00,3560.25,3553.75,3556.25,115
20260727,2147,3556.50,3556.50,3552.25,3553.75,66
20260727,2148,3554.00,3556.75,3553.50,3556.75,49
20260727,2149,3557.50,3564.75,3557.50,3561.25,118
20260727,2150,3560.75,3561.25,3557.00,3559.50,70
20260727,2151,3559.50,3561.25,3554.50,3556.75,41
20260727,2152,3557.75,3564.50,3557.50,3564.00,91
20260727,2153,3564.50,3568.25,3563.50,3565.75,106
20260727,2154,3566.75,3567.75,3563.50,3563.75,71
20260727,2155,3561.50,3562.25,3556.25,3557.00,41
20260727,2156,3558.75,3558.75,3551.25,3553.75,111
20260727,2157,3552.50,3554.75,3551.50,3554.75,27
20260727,2158,3554.75,3557.00,3554.50,3555.75,36
20260727,2159,3555.75,3556.00,3552.25,3553.00,33
20260727,2200,3552.25,3552.75,3547.75,3548.50,93
20260727,2201,3548.50,3549.00,3545.75,3548.25,69
20260727,2202,3548.00,3551.75,3546.00,3549.75,108
20260727,2203,3549.50,3550.00,3545.75,3545.75,66
20260727,2204,3546.00,3547.00,3545.25,3546.50,54
20260727,2205,3546.00,3546.00,3543.75,3543.75,42
20260727,2206,3544.00,3544.00,3540.75,3542.25,122
20260727,2207,3542.25,3544.25,3538.25,3538.25,45
20260727,2208,3537.75,3539.25,3536.25,3539.25,85
20260727,2209,3537.75,3538.75,3535.00,3537.00,85
20260727,2210,3536.25,3537.50,3534.25,3535.25,48
20260727,2211,3534.50,3538.25,3532.75,3538.25,109
20260727,2212,3538.25,3543.00,3537.25,3542.25,61
20260727,2213,3542.75,3547.50,3541.50,3542.25,99
20260727,2214,3542.75,3545.00,3539.25,3541.75,63
20260727,2215,3540.75,3545.00,3539.00,3544.00,52
20260727,2216,3544.00,3547.75,3543.25,3547.00,86
20260727,2217,3547.75,3552.50,3546.50,3552.25,124
20260727,2218,3552.75,3557.25,3551.25,3556.25,90
20260727,2219,3556.25,3560.25,3555.75,3559.50,75
20260727,2220,3559.25,3563.25,3558.00,3558.75,105
20260727,2221,3558.75,3563.00,3558.50,3563.00,110
20260727,2222,3563.50,3565.25,3562.00,3562.00,68
20260727,2223,3561.50,3566.00,3560.75,3560.75,72
20260727,2224,3560.50,3564.50,3558.00,3563.00,142
20260727,2225,3563.25,3567.00,3559.75,3560.25,125
20260727,2226,3558.75,3558.75,3553.25,3553.75,70
20260727,2227,3553.50,3554.25,3549.75,3550.75,120
20260727,2228,3549.50,3549.50,3546.25,3547.00,53
20260727,2229,3547.00,3548.75,3546.00,3546.75,70
20260727,2230,3547.00,3547.00,3539.75,3540.50,81
20260727,2231,3540.25,3545.00,3537.75,3544.50,101
20260727,2232,3544.75,3549.75,3542.25,3549.00,78
20260727,2233,3549.25,3557.25,3549.25,3556.75,136
20260727,2234,3556.75,3561.00,3556.75,3560.50,73
20260727,2235,3560.25,3564.25,3559.00,3561.75,94
20260727,2236,3562.25,3563.50,3557.00,3562.25,70
20260727,2237,3563.00,3566.50,3562.25,3566.00,91
20260727,2238,3565.50,3570.00,3565.25,3570.00,112
20260727,2239,3569.75,3572.25,3568.00,3571.25,145
20260727,2240,3571.75,3573.50,3570.75,3571.75,133
20260727,2241,3572.00,3575.00,3570.00,3570.25,101
20260727,2242,3569.50,3570.00,3566.25,3568.25,75
20260727,2243,3567.50,3577.50,3567.50,3577.25,67
20260727,2244,3576.50,3580.00,3575.75,3579.75,87
20260727,2245,3579.75,3584.00,3575.25,3578.00,157
20260727,2246,3578.25,3580.25,3573.25,3576.75,128
20260727,2247,3578.00,3579.75,3576.25,3576.25,88
20260727,2248,3576.75,3579.75,3575.75,3579.25,63
20260727,2249,3579.75,3580.50,3574.00,3578.75,41
20260727,2250,3578.50,3579.25,3572.75,3574.00,39
20260727,2251,3574.00,3576.25,3573.00,3574.25,38
20260727,2252,3574.75,3576.25,3572.25,3572.25,25
20260727,2253,3572.00,3580.00,3572.00,3577.25,45
20260727,2254,3577.50,3578.75,3576.00,3578.25,25
20260727,2255,3577.25,3578.00,3573.25,3574.00,28
20260727,2256,3573.50,3577.00,3572.25,3577.00,41
20260727,2257,3577.50,3578.25,3574.00,3574.00,54
20260727,2258,3573.00,3579.75,3572.25,3578.50,78
20260727,2259,3578.75,3579.50,3576.00,3576.00,51
20260727,2300,3575.50,3575.50,3572.75,3574.00,40
20260727,2301,3574.50,3575.75,3573.25,3573.50,35
20260727,2302,3573.50,3574.75,3572.25,3574.25,40
20260727,2303,3574.25,3574.75,3573.25,3574.00,37
20260727,2304,3574.00,3574.25,3570.25,3570.25,40
20260727,2305,3570.25,3570.75,3568.00,3568.50,56
20260727,2306,3569.25,3571.25,3568.25,3569.75,64
20260727,2307,3570.75,3572.75,3567.50,3568.50,42
20260727,2308,3568.50,3568.75,3565.75,3567.25,32
20260727,2309,3568.00,3568.25,3564.75,3564.75,89
20260727,2310,3563.50,3564.25,3562.25,3564.00,68
20260727,2311,3563.75,3565.00,3561.00,3564.25,61
20260727,2312,3564.00,3564.00,3559.75,3561.00,34
20260727,2313,3561.00,3563.00,3560.75,3561.25,34
20260727,2314,3561.75,3561.75,3554.75,3556.00,95
20260727,2315,3556.00,3557.75,3554.75,3556.75,87
20260727,2316,3557.50,3564.00,3557.50,3564.00,91
20260727,2317,3563.75,3568.50,3563.50,3565.75,90
20260727,2318,3565.75,3565.75,3562.50,3565.75,37
20260727,2319,3566.25,3570.75,3564.75,3570.75,44
20260727,2320,3570.75,3570.75,3562.25,3562.25,48
20260727,2321,3562.75,3563.25,3560.75,3562.00,35
20260727,2322,3561.25,3562.75,3561.00,3561.25,20
20260727,2323,3561.50,3562.25,3560.50,3560.75,46
20260727,2324,3560.75,3561.75,3560.00,3561.75,21
20260727,2325,3561.75,3562.75,3560.25,3560.25,38
20260727,2326,3560.75,3562.75,3560.25,3562.75,27
20260727,2327,3563.25,3563.50,3560.50,3561.00,20
20260727,2328,3561.25,3562.75,3560.25,3560.50,35
20260727,2329,3560.75,3562.00,3559.50,3559.50,41
20260727,2330,3559.25,3560.25,3557.75,3559.50,68
20260727,2331,3559.25,3561.25,3558.75,3558.75,82
20260727,2332,3558.25,3558.50,3555.50,3555.75,38
20260727,2333,3556.50,3558.50,3556.25,3558.00,40
20260727,2334,3558.25,3559.75,3557.25,3558.25,58
20260727,2335,3559.00,3560.75,3558.25,3559.50,42
20260727,2336,3559.50,3561.25,3557.50,3557.75,34
20260727,2337,3560.00,3561.75,3559.50,3559.50,39
20260727,2338,3559.75,3563.25,3558.25,3562.75,62
20260727,2339,3563.25,3564.25,3562.00,3562.50,55
20260727,2340,3562.75,3563.00,3559.25,3561.75,72
20260727,2341,3562.25,3564.25,3559.50,3562.25,49
20260727,2342,3562.00,3562.75,3557.75,3557.75,28
20260727,2343,3558.50,3559.50,3556.75,3558.25,110
20260727,2344,3557.25,3559.75,3557.00,3559.50,47
20260727,2345,3559.75,3563.00,3559.00,3561.00,65
20260727,2346,3561.25,3565.25,3561.25,3565.25,63
20260727,2347,3565.25,3570.75,3563.50,3563.50,148
20260727,2348,3563.25,3563.25,3558.25,3559.50,23
20260727,2349,3560.25,3563.50,3559.00,3559.75,69
20260727,2350,3560.25,3561.50,3558.00,3558.75,88
20260727,2351,3559.50,3561.75,3559.50,3560.50,31
20260727,2352,3561.00,3561.25,3559.00,3559.25,44
20260727,2353,3559.25,3559.25,3554.25,3556.00,91
20260727,2354,3555.50,3559.25,3555.25,3559.00,50
20260727,2355,3558.75,3560.00,3556.50,3556.50,62
20260727,2356,3555.75,3557.50,3554.25,3556.75,102
20260727,2357,3556.75,3556.75,3554.00,3555.25,77
20260727,2358,3555.00,3555.75,3553.00,3553.75,69
20260727,2359,3552.75,3552.75,3549.00,3552.00,120