"Open" "High" "Low" "Close" "Volume"
"1" 16.66 16.66 16.66 16.66 1260000
"2" 16.85 16.85 16.85 16.85 1890000
"3" 16.93 16.93 16.93 16.93 2550000
"4" 16.98 16.98 16.98 16.98 2010000
"5" 17.09 17.09 17.08 17.08 3850000
"6" 17.030001 17.030001 17.030001 17.030001 2160000
"7" 17.09 17.09 17.09 17.09 2630000
"8" 16.76 16.76 16.76 16.76 2970000
"9" 16.67 16.67 16.67 16.67 3330000
"10" 16.65 16.719999 16.65 16.719999 2640000
"11" 16.860001 16.860001 16.860001 16.860001 1790000
"12" 16.85 16.85 16.85 16.85 1570000
"13" 16.870001 16.870001 16.870001 16.870001 1170000
"14" 16.9 16.9 16.9 16.9 1440000
"15" 16.940001 16.940001 16.92 16.92 1890000
"16" 16.860001 16.860001 16.860001 16.860001 1250000
"17" 16.74 16.74 16.74 16.74 1700000
"18" 16.73 16.73 16.73 16.73 1150000
"19" 16.82 16.82 16.82 16.82 1250000
"20" 16.9 17.02 16.9 17.02 2380000
"21" 17.049999 17.049999 17.049999 17.049999 1690000
"22" 17.049999 17.049999 17.049999 17.049999 1810000
"23" 17.23 17.23 17.23 17.23 2040000
"24" 17.290001 17.290001 17.290001 17.290001 2210000
"25" 17.35 17.35 17.32 17.32 2220000
"26" 17.23 17.23 17.23 17.23 1360000
"27" 17.209999 17.209999 17.209999 17.209999 1470000
"28" 17.280001 17.280001 17.280001 17.280001 1810000
"29" 17.24 17.24 17.24 17.24 1790000
"30" 17.209999 17.209999 17.059999 17.059999 3040000
"31" 17.059999 17.059999 17.059999 17.059999 1730000
"32" 16.99 16.99 16.99 16.99 1920000
"33" 17.15 17.15 17.15 17.15 1940000
"34" 17.23 17.23 17.200001 17.200001 2470000
"35" 17.17 17.17 17.17 17.17 1260000
"36" 17.209999 17.209999 17.209999 17.209999 1310000
"37" 17.280001 17.280001 17.280001 17.280001 1710000
"38" 17.26 17.280001 17.26 17.280001 2030000
"39" 17.219999 17.219999 17.219999 17.219999 1310000
"40" 17.24 17.24 17.24 17.24 1410000
"41" 17.23 17.23 17.23 17.23 1340000
"42" 17.290001 17.290001 17.290001 17.290001 1520000
"43" 17.33 17.33 17.32 17.32 2410000
"44" 17.200001 17.200001 17.200001 17.200001 1590000
"45" 17.190001 17.190001 17.190001 17.190001 1360000
"46" 17.07 17.07 17.07 17.07 1330000
"47" 17.09 17.09 17.09 17.09 1260000
"48" 17.139999 17.139999 17.120001 17.120001 1590000
"49" 17.25 17.25 17.25 17.25 1140000
"50" 17.450001 17.450001 17.450001 17.450001 1830000
"51" 17.49 17.49 17.49 17.49 2060000
"52" 17.450001 17.450001 17.450001 17.450001 1600000
"53" 17.49 17.49 17.440001 17.440001 2040000
"54" 17.450001 17.450001 17.450001 17.450001 1400000
"55" 17.549999 17.549999 17.549999 17.549999 2010000
"56" 17.559999 17.559999 17.559999 17.559999 2020000
"57" 17.559999 17.559999 17.559999 17.559999 1570000
"58" 17.610001 17.610001 17.459999 17.459999 2810000
"59" 17.530001 17.530001 17.530001 17.530001 1780000
"60" 17.440001 17.440001 17.440001 17.440001 2090000
"61" 17.299999 17.299999 17.299999 17.299999 2370000
"62" 17.290001 17.290001 17.290001 17.290001 1880000
"63" 17.34 17.530001 17.34 17.530001 2250000
"64" 17.549999 17.549999 17.549999 17.549999 2010000
"65" 17.629999 17.629999 17.629999 17.629999 1430000
"66" 17.780001 17.780001 17.780001 17.780001 2e+06
"67" 17.82 17.85 17.82 17.85 3160000
"68" 17.75 17.75 17.75 17.75 2010000
"69" 17.940001 17.940001 17.940001 17.940001 2010000
"70" 17.98 17.98 17.98 17.98 2410000
"71" 17.959999 17.959999 17.959999 17.959999 2750000
"72" 17.860001 17.879999 17.860001 17.879999 3950000
"73" 18.030001 18.030001 18.030001 18.030001 3320000
"74" 18.049999 18.049999 18.049999 18.049999 2950000
"75" 17.93 17.93 17.93 17.93 2590000
"76" 17.959999 17.959999 17.959999 17.959999 2710000
"77" 17.950001 17.950001 17.83 17.83 3570000
"78" 17.83 17.83 17.83 17.83 1830000
"79" 17.76 17.76 17.76 17.76 1880000
"80" 17.860001 17.860001 17.860001 17.860001 2070000
"81" 17.959999 17.959999 17.959999 17.959999 2190000
"82" 18.07 18.219999 18.07 18.219999 3550000
"83" 18.110001 18.110001 18.110001 18.110001 2250000
"84" 18.27 18.27 18.27 18.27 2120000
"85" 18.120001 18.120001 18.120001 18.120001 2150000
"86" 18.219999 18.219999 18.219999 18.219999 1800000
"87" 18.33 18.33 18.27 18.27 2590000
"88" 18.27 18.27 18.27 18.27 1720000
"89" 18.290001 18.290001 18.290001 18.290001 1880000
"90" 18.290001 18.290001 18.290001 18.290001 1750000
"91" 18.18 18.18 18.18 18.18 1790000
"92" 18.200001 18.26 18.200001 18.26 1790000
"93" 18.440001 18.440001 18.440001 18.440001 1730000
"94" 18.52 18.52 18.52 18.52 2020000
"95" 18.559999 18.559999 18.559999 18.559999 5240000
"96" 18.68 18.68 18.68 18.68 2110000
"97" 18.709999 18.709999 18.6 18.6 2520000
"98" 18.709999 18.709999 18.709999 18.709999 1460000
"99" 18.690001 18.690001 18.690001 18.690001 1850000
"100" 18.690001 18.690001 18.690001 18.690001 1480000
"101" 18.67 18.67 18.67 18.67 1330000
"102" 18.65 18.719999 18.65 18.719999 1580000
"103" 18.780001 18.780001 18.780001 18.780001 1530000
"104" 18.77 18.77 18.77 18.77 1580000
"105" 18.790001 18.790001 18.790001 18.790001 1450000
"106" 18.6 18.6 18.6 18.6 1630000
"107" 18.879999 18.879999 18.879999 18.879999 2250000
"108" 18.93 18.93 18.93 18.93 1750000
"109" 19.139999 19.139999 19.139999 19.139999 1780000
"110" 19.26 19.26 19.26 19.26 2130000
"111" 19.4 19.4 19.4 19.4 1790000
"112" 19.25 19.25 19.25 19.25 1790000
"113" 18.98 18.98 18.98 18.98 1650000
"114" 18.93 18.93 18.93 18.93 1530000
"115" 18.969999 18.969999 18.969999 18.969999 1180000
"116" 18.92 18.92 18.92 18.92 1290000
"117" 18.83 18.83 18.83 18.83 1470000
"118" 19 19 19 19 1750000
"119" 19.16 19.16 19.16 19.16 1830000
"120" 19.139999 19.139999 19.139999 19.139999 1700000
"121" 18.110001 18.110001 18.110001 18.110001 3950000
"122" 17.91 17.91 17.91 17.91 4860000
"123" 18.110001 18.110001 18.110001 18.110001 2600000
"124" 17.440001 17.440001 17.440001 17.440001 3040000
"125" 17.690001 17.690001 17.690001 17.690001 2660000
"126" 17.639999 17.639999 17.639999 17.639999 1550000
"127" 17.809999 17.809999 17.809999 17.809999 1400000
"128" 17.91 17.91 17.91 17.91 1570000
"129" 17.67 17.67 17.67 17.67 1870000
"130" 17.59 17.59 17.59 17.59 1960000
"131" 17.32 17.32 17.32 17.32 3250000
"132" 16.870001 16.870001 16.870001 16.870001 3200000
"133" 16.690001 16.690001 16.690001 16.690001 2660000
"134" 16.870001 16.870001 16.870001 16.870001 1900000
"135" 16.68 16.68 16.68 16.68 1520000
"136" 17.059999 17.059999 17.059999 17.059999 1820000
"137" 17.360001 17.360001 17.360001 17.360001 2430000
"138" 17.610001 17.610001 17.610001 17.610001 3160000
"139" 17.59 17.59 17.59 17.59 2810000
"140" 17.48 17.48 17.48 17.48 2300000
"141" 17.23 17.23 17.23 17.23 2770000
"142" 17.27 17.27 17.27 17.27 2460000
"143" 17.5 17.5 17.5 17.5 2300000
"144" 17.690001 17.690001 17.690001 17.690001 2050000
"145" 17.84 17.84 17.84 17.84 1590000
"146" 18.02 18.02 18.02 18.02 1970000
"147" 17.950001 17.950001 17.950001 17.950001 1980000
"148" 17.99 17.99 17.99 17.99 1660000
"149" 18.139999 18.139999 18.139999 18.139999 1600000
"150" 18.41 18.41 18.41 18.41 1850000
"151" 18.459999 18.459999 18.459999 18.459999 2180000
"152" 18.610001 18.610001 18.610001 18.610001 1760000
"153" 18.48 18.48 18.48 18.48 1870000
"154" 18.280001 18.280001 18.280001 18.280001 1680000
"155" 18.290001 18.290001 18.290001 18.290001 1280000
"156" 18.32 18.32 18.32 18.32 1330000
"157" 18.34 18.34 18.34 18.34 1770000
"158" 18.540001 18.540001 18.540001 18.540001 2170000
"159" 18.68 18.68 18.68 18.68 1780000
"160" 18.700001 18.700001 18.700001 18.700001 1840000
"161" 18.68 18.68 18.68 18.68 1550000
"162" 18.82 18.82 18.82 18.82 1580000
"163" 18.790001 18.790001 18.790001 18.790001 1620000
"164" 18.540001 18.540001 18.540001 18.540001 1610000
"165" 18.530001 18.530001 18.530001 18.530001 1300000
"166" 18.540001 18.540001 18.540001 18.540001 1890000
"167" 18.43 18.43 18.43 18.43 1490000
"168" 18.42 18.42 18.42 18.42 1140000
"169" 18.549999 18.549999 18.549999 18.549999 1290000
"170" 18.68 18.68 18.68 18.68 1250000
"171" 18.540001 18.540001 18.540001 18.540001 1300000
"172" 18.59 18.59 18.59 18.59 1340000
"173" 18.75 18.75 18.75 18.75 1960000
"174" 18.610001 18.610001 18.610001 18.610001 1860000
"175" 18.870001 18.870001 18.870001 18.870001 1680000
"176" 19.09 19.09 19.09 19.09 2600000
"177" 19.18 19.18 19.18 19.18 2350000
"178" 19.290001 19.290001 19.290001 19.290001 2410000
"179" 19.370001 19.370001 19.370001 19.370001 2040000
"180" 19.309999 19.309999 19.309999 19.309999 1590000
"181" 19.209999 19.209999 19.209999 19.209999 2100000
"182" 19.370001 19.370001 19.370001 19.370001 1650000
"183" 19.440001 19.440001 19.440001 19.440001 2510000
"184" 19.42 19.42 19.42 19.42 2020000
"185" 19.139999 19.139999 19.139999 19.139999 2280000
"186" 19.41 19.41 19.41 19.41 2360000
"187" 19.42 19.42 19.42 19.42 2200000
"188" 19.450001 19.450001 19.450001 19.450001 1800000
"189" 19.690001 19.690001 19.690001 19.690001 2200000
"190" 19.66 19.66 19.66 19.66 2480000
"191" 20 20 20 20 2920000
"192" 19.889999 19.889999 19.889999 19.889999 2490000
"193" 20.120001 20.120001 20.120001 20.120001 2360000
"194" 20.16 20.16 20 20 3300000
"195" 19.780001 19.780001 19.780001 19.780001 1870000
"196" 19.860001 19.860001 19.860001 19.860001 2200000
"197" 19.85 19.85 19.85 19.85 2030000
"198" 19.709999 19.709999 19.709999 19.709999 2450000
"199" 19.889999 19.889999 19.889999 19.889999 2010000
"200" 20.01 20.01 20.01 20.01 2410000
"201" 20.02 20.02 20.02 20.02 2250000
"202" 19.959999 19.959999 19.959999 19.959999 1840000
"203" 20.01 20.01 19.959999 19.959999 2580000
"204" 20.08 20.08 20.08 20.08 1790000
"205" 20.049999 20.049999 20.049999 20.049999 1930000
"206" 19.610001 19.610001 19.610001 19.610001 3e+06
"207" 19.77 19.77 19.77 19.77 1800000
"208" 19.790001 19.790001 19.610001 19.610001 2440000
"209" 19.530001 19.530001 19.530001 19.530001 2010000
"210" 19.559999 19.559999 19.559999 19.559999 1780000
"211" 19.73 19.73 19.73 19.73 1580000
"212" 19.85 19.85 19.85 19.85 1560000
"213" 19.780001 19.780001 19.360001 19.360001 3080000
"214" 19.559999 19.559999 19.559999 19.559999 1850000
"215" 19.790001 19.790001 19.790001 19.790001 1760000
"216" 19.940001 19.940001 19.940001 19.940001 1640000
"217" 20.01 20.01 20.01 20.01 1630000
"218" 19.860001 19.860001 19.860001 19.860001 1780000
"219" 19.82 19.82 19.82 19.82 1620000
"220" 19.719999 19.719999 19.719999 19.719999 1760000
"221" 19.860001 19.860001 19.860001 19.860001 2130000
"222" 19.950001 19.950001 19.93 19.93 3300000
"223" 19.879999 19.879999 19.879999 19.879999 2010000
"224" 20.16 20.16 20.16 20.16 2730000
"225" 20.32 20.32 20.32 20.32 2620000
"226" 20.280001 20.280001 20.18 20.18 2530000
"227" 19.559999 19.559999 19.559999 19.559999 2970000
"228" 19.370001 19.370001 19.370001 19.370001 2770000
"229" 19.51 19.51 19.51 19.51 2080000
"230" 19.66 19.66 19.66 19.66 1870000
"231" 19.540001 19.540001 19 19 3290000
"232" 19.309999 19.309999 19.309999 19.309999 1940000
"233" 19.450001 19.450001 19.450001 19.450001 2010000
"234" 19.4 19.4 19.4 19.4 1810000
"235" 19.4 19.4 19.4 19.4 2310000
"236" 19.5 19.719999 19.5 19.719999 3830000
"237" 19.68 19.68 19.68 19.68 2140000
"238" 19.67 19.67 19.67 19.67 2030000
"239" 19.43 19.43 19.43 19.43 2660000
"240" 19.33 19.33 19.33 19.33 2420000
"241" 19.639999 19.85 19.639999 19.85 6520000
"242" 19.959999 19.959999 19.959999 19.959999 3650000
"243" 19.969999 19.969999 19.969999 19.969999 3510000
"244" 19.98 19.98 19.98 19.98 3990000
"245" 20.07 20.07 20.07 20.07 2720000
"246" 19.92 19.92 19.92 19.92 2660000
"247" 20.299999 20.299999 20.299999 20.299999 2940000
"248" 20.379999 20.379999 20.379999 20.379999 3560000
"249" 20.43 20.43 20.43 20.43 3440000
"250" 20.41 20.77 20.41 20.77 4560000
"251" 20.690001 20.690001 20.690001 20.690001 3370000
"252" 20.870001 20.870001 20.870001 20.870001 3390000
"253" 20.870001 20.870001 20.870001 20.870001 3390000
"254" 20.879999 21 20.879999 21 3940000
"255" 21.120001 21.120001 21.120001 21.120001 3800000
"256" 20.85 20.85 20.85 20.85 3270000
"257" 21.190001 21.190001 21.190001 21.190001 3490000
"258" 21.110001 21.110001 21.110001 21.110001 2950000
"259" 21.1 21.299999 21.1 21.299999 3900000
"260" 21.459999 21.459999 21.459999 21.459999 3740000
"261" 21.549999 21.549999 21.549999 21.549999 3880000
"262" 21.4 21.4 21.4 21.4 3490000
"263" 21.360001 21.360001 21.360001 21.360001 3170000
"264" 21.41 21.41 21.18 21.18 3710000
"265" 21.26 21.26 21.26 21.26 2080000
"266" 21.16 21.16 21.16 21.16 1990000
"267" 21.030001 21.030001 21.030001 21.030001 2520000
"268" 21.26 21.26 21.26 21.26 2230000
"269" 21.530001 21.67 21.530001 21.67 4020000
"270" 21.74 21.74 21.74 21.74 2480000
"271" 21.66 21.66 21.66 21.66 2340000
"272" 21.77 21.77 21.77 21.77 2380000
"273" 21.959999 21.959999 21.959999 21.959999 3030000
"274" 22.08 22.200001 22.08 22.200001 4070000
"275" 22.120001 22.120001 22.120001 22.120001 2370000
"276" 21.99 21.99 21.99 21.99 2020000
"277" 22.09 22.09 22.09 22.09 2120000
"278" 22.17 22.17 22.17 22.17 2550000
"279" 22.209999 22.209999 22.18 22.18 3460000
"280" 22.120001 22.120001 22.120001 22.120001 2050000
"281" 22 22 22 22 1700000
"282" 22.129999 22.129999 22.129999 22.129999 1860000
"283" 22.15 22.15 21.83 21.83 2730000
"284" 21.790001 21.790001 21.790001 21.790001 2010000
"285" 21.860001 21.860001 21.860001 21.860001 1670000
"286" 21.92 21.92 21.92 21.92 1540000
"287" 21.959999 21.959999 21.93 21.93 2330000
"288" 21.76 21.76 21.76 21.76 1680000
"289" 21.799999 21.799999 21.799999 21.799999 1640000
"290" 21.85 21.85 21.85 21.85 1610000
"291" 21.93 21.93 21.93 21.93 1570000
"292" 21.940001 21.940001 21.790001 21.790001 2310000
"293" 21.790001 21.790001 21.790001 21.790001 1490000
"294" 21.860001 21.860001 21.860001 21.860001 1770000
"295" 21.950001 21.950001 21.950001 21.950001 1440000
"296" 21.950001 21.950001 21.950001 21.950001 1610000
"297" 21.91 21.91 21.700001 21.700001 2110000
"298" 21.41 21.41 21.41 21.41 2330000
"299" 21.25 21.25 21.25 21.25 2110000
"300" 21.290001 21.290001 21.290001 21.290001 2070000
"301" 21.639999 21.639999 21.639999 21.639999 1660000
"302" 21.67 21.67 21.559999 21.559999 1750000
"303" 21.52 21.52 21.52 21.52 1020000
"304" 21.639999 21.639999 21.639999 21.639999 1310000
"305" 21.73 21.73 21.73 21.73 1290000
"306" 21.469999 21.530001 21.469999 21.530001 2130000
"307" 21.51 21.51 21.51 21.51 1250000
"308" 21.26 21.26 21.26 21.26 1770000
"309" 21.33 21.33 21.33 21.33 1300000
"310" 21.48 21.48 21.48 21.48 1150000
"311" 21.4 21.4 21.32 21.32 1760000
"312" 21.26 21.26 21.26 21.26 1220000
"313" 21.4 21.4 21.4 21.4 1300000
"314" 21.690001 21.690001 21.690001 21.690001 1790000
"315" 21.719999 21.719999 21.719999 21.719999 1450000
"316" 21.68 21.68 21.68 21.68 1550000
"317" 21.65 21.65 21.65 21.65 1280000
"318" 21.639999 21.639999 21.639999 21.639999 1420000
"319" 21.83 21.83 21.83 21.83 1530000
"320" 22.09 22.09 22.09 22.09 2120000
"321" 22.200001 22.200001 22.040001 22.040001 2680000
"322" 22.09 22.09 22.09 22.09 1470000
"323" 22.129999 22.129999 22.129999 22.129999 1780000
"324" 22.040001 22.040001 22.040001 22.040001 1520000
"325" 22.040001 22.040001 22.040001 22.040001 940000
"326" 22.049999 22.049999 22.049999 22.049999 5060000
"327" 21.959999 21.959999 21.959999 21.959999 1420000
"328" 21.969999 21.969999 21.969999 21.969999 1520000
"329" 22.16 22.16 22.16 22.16 1800000
"330" 22.389999 22.389999 22.389999 22.389999 2120000
"331" 22.43 22.43 22.43 22.43 2540000
"332" 22.530001 22.530001 22.530001 22.530001 1760000
"333" 22.620001 22.620001 22.620001 22.620001 1900000
"334" 22.809999 22.809999 22.809999 22.809999 2060000
"335" 22.77 22.77 22.77 22.77 2050000
"336" 22.690001 22.690001 22.629999 22.629999 2170000
"337" 22.610001 22.610001 22.610001 22.610001 1600000
"338" 22.639999 22.639999 22.639999 22.639999 1960000
"339" 22.51 22.51 22.51 22.51 1660000
"340" 22.33 22.33 22.33 22.33 1640000
"341" 22.219999 22.219999 22.18 22.18 1900000
"342" 21.76 21.76 21.76 21.76 2020000
"343" 21.690001 21.690001 21.690001 21.690001 1660000
"344" 21.91 21.91 21.91 21.91 1370000
"345" 21.51 21.51 21.51 21.51 1660000
"346" 21.549999 21.549999 21.459999 21.459999 2190000
"347" 21.360001 21.360001 21.360001 21.360001 1440000
"348" 21.16 21.16 21.16 21.16 1540000
"349" 21.049999 21.049999 21.049999 21.049999 2580000
"350" 21.030001 21.030001 21.030001 21.030001 1210000
"351" 21.08 21.209999 21.08 21.209999 1660000
"352" 21.35 21.35 21.35 21.35 1190000
"353" 21.52 21.52 21.52 21.52 1220000
"354" 21.48 21.48 21.48 21.48 9810000
"355" 21.24 21.24 21.24 21.24 1100000
"356" 21.33 21.33 21.33 21.33 1180000
"357" 21.48 21.48 21.48 21.48 1200000
"358" 21.559999 21.559999 21.559999 21.559999 1340000
"359" 21.49 21.49 21.49 21.49 1e+06
"360" 21.610001 21.610001 21.610001 21.610001 1220000
"361" 21.52 21.52 21.52 21.52 1200000
"362" 21.549999 21.549999 21.549999 21.549999 1060000
"363" 21.84 21.84 21.84 21.84 1300000
"364" 22.040001 22.040001 22.040001 22.040001 1370000
"365" 22.049999 22.049999 22.049999 22.049999 1050000
"366" 22.02 22.02 22.02 22.02 1100000
"367" 21.91 21.91 21.91 21.91 1120000
"368" 21.780001 21.780001 21.780001 21.780001 1100000
"369" 21.549999 21.549999 21.549999 21.549999 1340000
"370" 21.290001 21.290001 21.290001 21.290001 2440000
"371" 21.299999 21.299999 21.299999 21.299999 1260000
"372" 21.370001 21.370001 21.370001 21.370001 1360000
"373" 21.1 21.1 21.1 21.1 1940000
"374" 20.959999 20.959999 20.959999 20.959999 1730000
"375" 21.1 21.1 21.1 21.1 1350000
"376" 21.23 21.23 21.23 21.23 1250000
"377" 21.639999 21.639999 21.639999 21.639999 1410000
"378" 21.639999 21.639999 21.639999 21.639999 1170000
"379" 21.73 21.73 21.73 21.73 1110000
"380" 21.629999 21.629999 21.629999 21.629999 990000
"381" 21.68 21.68 21.68 21.68 970000
"382" 21.799999 21.799999 21.799999 21.799999 1050000
"383" 21.98 21.98 21.98 21.98 1320000
"384" 21.73 21.73 21.73 21.73 1200000
"385" 21.92 21.92 21.92 21.92 1280000
"386" 21.879999 21.879999 21.879999 21.879999 1370000
"387" 21.84 21.84 21.84 21.84 1120000
"388" 21.879999 21.879999 21.879999 21.879999 1390000
"389" 22.1 22.1 22.1 22.1 1320000
"390" 22.440001 22.440001 22.440001 22.440001 1740000
"391" 22.32 22.32 22.32 22.32 1870000
"392" 22.469999 22.469999 22.469999 22.469999 1480000
"393" 22.530001 22.530001 22.530001 22.530001 1450000
"394" 22.629999 22.629999 22.629999 22.629999 1600000
"395" 22.4 22.4 22.4 22.4 1550000
"396" 22.51 22.51 22.51 22.51 1680000
"397" 22.82 22.82 22.82 22.82 2130000
"398" 22.85 22.85 22.85 22.85 1570000
"399" 23.01 23.01 23.01 23.01 1600000
"400" 23.030001 23.030001 23.030001 23.030001 1810000
"401" 22.93 22.93 22.93 22.93 1410000
"402" 22.84 22.84 22.84 22.84 1500000
"403" 22.790001 22.790001 22.790001 22.790001 1260000
"404" 22.799999 22.799999 22.799999 22.799999 1320000
"405" 22.700001 22.700001 22.700001 22.700001 1180000
"406" 22.790001 22.790001 22.790001 22.790001 1340000
"407" 22.870001 22.870001 22.870001 22.870001 1750000
"408" 22.940001 22.940001 22.940001 22.940001 1620000
"409" 22.93 22.93 22.93 22.93 1130000
"410" 22.83 22.83 22.83 22.83 1400000
"411" 22.75 22.75 22.75 22.75 1130000
"412" 22.9 22.9 22.9 22.9 1230000
"413" 22.879999 22.879999 22.879999 22.879999 1210000
"414" 22.85 22.85 22.85 22.85 1080000
"415" 22.9 22.9 22.9 22.9 1280000
"416" 23.08 23.08 23.08 23.08 1520000
"417" 23.24 23.24 23.24 23.24 1950000
"418" 23.280001 23.280001 23.280001 23.280001 1530000
"419" 23.280001 23.280001 23.280001 23.280001 1520000
"420" 23.42 23.42 23.42 23.42 1850000
"421" 23.469999 23.469999 23.469999 23.469999 2150000
"422" 23.530001 23.530001 23.530001 23.530001 1970000
"423" 23.620001 23.620001 23.620001 23.620001 2190000
"424" 23.5 23.5 23.5 23.5 2040000
"425" 23.6 23.6 23.6 23.6 2180000
"426" 23.709999 23.709999 23.709999 23.709999 2350000
"427" 23.690001 23.690001 23.690001 23.690001 2170000
"428" 23.620001 23.620001 23.620001 23.620001 1800000
"429" 23.59 23.59 23.59 23.59 2030000
"430" 23.59 23.59 23.59 23.59 2070000
"431" 23.57 23.57 23.57 23.57 2100000
"432" 23.4 23.4 23.4 23.4 2180000
"433" 23.299999 23.299999 23.299999 23.299999 1630000
"434" 23.379999 23.379999 23.379999 23.379999 1740000
"435" 23.4 23.4 23.4 23.4 1520000
"436" 23.27 23.27 23.27 23.27 1540000
"437" 23.26 23.26 23.26 23.26 1390000
"438" 23.469999 23.469999 23.469999 23.469999 1330000
"439" 23.639999 23.639999 23.639999 23.639999 1870000
"440" 23.790001 23.790001 23.790001 23.790001 2780000
"441" 23.719999 23.719999 23.719999 23.719999 1810000
"442" 23.780001 23.780001 23.780001 23.780001 2080000
"443" 23.77 23.77 23.75 23.75 2620000
"444" 23.65 23.65 23.65 23.65 1750000
"445" 23.610001 23.610001 23.610001 23.610001 1320000
"446" 23.700001 23.700001 23.700001 23.700001 1760000
"447" 23.799999 23.85 23.799999 23.85 2470000
"448" 23.77 23.77 23.77 23.77 1730000
"449" 23.690001 23.690001 23.690001 23.690001 1460000
"450" 23.67 23.67 23.67 23.67 1450000
"451" 23.32 23.32 23.32 23.32 1990000
"452" 23.129999 23.129999 22.75 22.75 3720000
"453" 22.84 22.84 22.84 22.84 2110000
"454" 23.030001 23.030001 23.030001 23.030001 1670000
"455" 22.959999 22.959999 22.959999 22.959999 1360000
"456" 22.809999 22.809999 22.809999 22.809999 1710000
"457" 22.450001 22.690001 22.450001 22.690001 2920000
"458" 22.66 22.66 22.66 22.66 1530000
"459" 22.940001 22.940001 22.940001 22.940001 1490000
"460" 23.1 23.1 23.1 23.1 1430000
"461" 22.93 22.93 22.93 22.93 1230000
"462" 22.74 22.82 22.74 22.82 1810000
"463" 22.49 22.49 22.49 22.49 1490000
"464" 22.469999 22.469999 22.469999 22.469999 1410000
"465" 22.75 22.75 22.75 22.75 1470000
"466" 22.889999 22.889999 22.790001 22.790001 1700000
"467" 22.85 22.85 22.85 22.85 1220000
"468" 22.84 22.84 22.84 22.84 1200000
"469" 22.82 22.82 22.82 22.82 1140000
"470" 22.84 22.84 22.73 22.73 5020000
"471" 22.68 22.68 22.68 22.68 1130000
"472" 22.639999 22.639999 22.639999 22.639999 1090000
"473" 22.4 22.4 22.4 22.4 1210000
"474" 22.299999 22.43 22.299999 22.43 1670000
"475" 22.66 22.66 22.66 22.66 1310000
"476" 22.610001 22.610001 22.610001 22.610001 1150000
"477" 22.67 22.67 22.67 22.67 1070000
"478" 22.879999 22.879999 22.879999 22.879999 1530000
"479" 22.940001 23.01 22.940001 23.01 6260000
"480" 23.139999 23.139999 23.139999 23.139999 1280000
"481" 23.07 23.07 23.07 23.07 1330000
"482" 23.34 23.34 23.34 23.34 1840000
"483" 23.379999 23.379999 23.379999 23.379999 1990000
"484" 23.41 23.42 23.41 23.42 1920000
"485" 23.299999 23.299999 23.299999 23.299999 1360000
"486" 23.370001 23.370001 23.370001 23.370001 1280000
"487" 23.389999 23.389999 23.389999 23.389999 1380000
"488" 23.370001 23.370001 23.370001 23.370001 1360000
"489" 23.360001 23.41 23.360001 23.41 1640000
"490" 23.49 23.49 23.49 23.49 1290000
"491" 23.57 23.57 23.57 23.57 1510000
"492" 23.57 23.57 23.57 23.57 1340000
"493" 23.51 23.51 23.51 23.51 1250000
"494" 23.530001 23.540001 23.530001 23.540001 1130000
"495" 23.440001 23.440001 23.440001 23.440001 1520000
"496" 23.65 23.65 23.65 23.65 1460000
"497" 23.690001 23.690001 23.690001 23.690001 1470000
"498" 23.690001 23.77 23.690001 23.77 2e+06
"499" 23.799999 23.799999 23.799999 23.799999 1070000
"500" 23.879999 23.879999 23.879999 23.879999 1220000
"501" 23.92 23.92 23.92 23.92 1480000
"502" 23.940001 23.940001 23.91 23.91 6440000
"503" 23.82 23.82 23.82 23.82 1390000
"504" 23.74 23.74 23.74 23.74 1370000
"505" 23.860001 23.860001 23.860001 23.860001 1520000
"506" 23.98 23.98 23.98 23.98 1760000
"507" 24.059999 24.16 24.059999 24.16 2260000
"508" 24.059999 24.059999 24.059999 24.059999 1340000
"509" 24.09 24.09 24.09 24.09 1430000
"510" 24.200001 24.200001 24.200001 24.200001 1590000
"511" 24.25 24.25 24.25 24.25 1740000
"512" 24.33 24.459999 24.33 24.459999 2460000
"513" 24.66 24.66 24.66 24.66 1920000
"514" 24.540001 24.540001 24.540001 24.540001 1680000
"515" 24.559999 24.559999 24.559999 24.559999 1570000
"516" 24.549999 24.549999 24.549999 24.549999 1650000
"517" 24.59 24.610001 24.59 24.610001 2250000
"518" 24.57 24.57 24.57 24.57 1730000
"519" 24.23 24.23 24.23 24.23 1880000
"520" 24.139999 24.139999 24.139999 24.139999 1810000
"521" 24.299999 24.299999 24.299999 24.299999 1350000
"522" 24.41 24.41 24.120001 24.120001 2250000
"523" 24.110001 24.110001 24.110001 24.110001 1590000
"524" 24.18 24.18 24.18 24.18 1310000
"525" 24.110001 24.110001 24.110001 24.110001 1170000
"526" 24.24 24.24 24.24 24.24 1350000
"527" 24.25 24.25 24.110001 24.110001 1620000
"528" 23.92 23.92 23.92 23.92 1300000
"529" 23.870001 23.870001 23.870001 23.870001 1340000
"530" 23.860001 23.860001 23.860001 23.860001 1200000
"531" 23.84 23.84 23.74 23.74 1530000
"532" 23.360001 23.360001 23.360001 23.360001 1630000
"533" 23.09 23.09 23.09 23.09 1970000
"534" 23.16 23.16 23.16 23.16 1360000
"535" 23.360001 23.360001 23.23 23.23 1730000
"536" 23.15 23.15 23.15 23.15 1080000
"537" 23.18 23.18 23.18 23.18 1260000
"538" 23.290001 23.290001 23.290001 23.290001 1150000
"539" 23.26 23.26 23.26 23.26 1e+06
"540" 23.280001 23.290001 23.280001 23.290001 1480000
"541" 23.68 23.68 23.68 23.68 1570000
"542" 23.709999 23.709999 23.709999 23.709999 1380000
"543" 23.690001 23.690001 23.690001 23.690001 1210000
"544" 23.719999 23.719999 23.719999 23.719999 1410000
"545" 23.77 23.77 23.6 23.6 1840000
"546" 23.620001 23.620001 23.620001 23.620001 1210000
"547" 23.73 23.73 23.73 23.73 1310000
"548" 23.75 23.75 23.75 23.75 1270000
"549" 23.75 23.75 23.75 23.75 1350000
"550" 23.83 23.92 23.83 23.92 1790000
"551" 23.870001 23.870001 23.870001 23.870001 1170000
"552" 23.82 23.82 23.82 23.82 1090000
"553" 23.889999 23.889999 23.889999 23.889999 1240000
"554" 23.93 23.93 23.93 23.93 1290000
"555" 23.940001 23.940001 23.93 23.93 1450000
"556" 23.790001 23.790001 23.790001 23.790001 1060000
"557" 23.780001 23.780001 23.780001 23.780001 1030000
"558" 23.99 23.99 23.99 23.99 1370000
"559" 24.18 24.18 24.18 24.18 1560000
"560" 24.34 24.370001 24.34 24.370001 2420000
"561" 24.18 24.18 24.18 24.18 1720000
"562" 24.120001 24.120001 24.120001 24.120001 1260000
"563" 24.120001 24.120001 24.120001 24.120001 1280000
"564" 24.02 24.02 24.02 24.02 1190000
"565" 24 24 23.799999 23.799999 1660000
"566" 23.91 23.91 23.91 23.91 1090000
"567" 23.940001 23.940001 23.940001 23.940001 980000
"568" 24.110001 24.110001 24.110001 24.110001 1130000
"569" 24.15 24.15 23.950001 23.950001 2290000
"570" 23.65 23.65 23.65 23.65 1720000
"571" 23.58 23.58 23.58 23.58 1400000
"572" 23.41 23.41 23.41 23.41 1620000
"573" 23.5 23.5 23.5 23.5 1240000
"574" 23.51 23.690001 23.51 23.690001 1450000
"575" 23.58 23.58 23.58 23.58 1240000
"576" 23.48 23.48 23.48 23.48 1090000
"577" 23.43 23.43 23.43 23.43 1580000
"578" 23.540001 23.540001 23.540001 23.540001 1240000
"579" 23.58 23.58 23.549999 23.549999 1530000
"580" 23.49 23.49 23.49 23.49 1170000
"581" 23.32 23.32 23.32 23.32 1e+06
"582" 23.17 23.17 23.17 23.17 1400000
"583" 23.559999 23.559999 23.559999 23.559999 1300000
"584" 23.59 23.66 23.59 23.66 1540000
"585" 23.67 23.67 23.67 23.67 1120000
"586" 23.809999 23.809999 23.809999 23.809999 1120000
"587" 23.860001 23.860001 23.860001 23.860001 1230000
"588" 23.84 23.84 23.84 23.84 960000
"589" 23.799999 23.799999 23.75 23.75 1110000
"590" 23.780001 23.780001 23.780001 23.780001 890000
"591" 23.68 23.68 23.68 23.68 950000
"592" 23.6 23.6 23.6 23.6 1050000
"593" 23.559999 23.559999 23.559999 23.559999 910000
"594" 23.559999 23.610001 23.559999 23.610001 1050000
"595" 23.74 23.74 23.74 23.74 1150000
"596" 23.780001 23.780001 23.780001 23.780001 1210000
"597" 23.91 23.91 23.91 23.91 1360000
"598" 23.889999 23.889999 23.889999 23.889999 1150000
"599" 23.889999 23.940001 23.889999 23.940001 1240000
"600" 23.879999 23.879999 23.879999 23.879999 1040000
"601" 23.84 23.84 23.84 23.84 1130000
"602" 23.860001 23.860001 23.860001 23.860001 1100000
"603" 23.799999 23.799999 23.799999 23.799999 1190000
"604" 23.780001 23.780001 23.780001 23.780001 940000
"605" 23.950001 23.950001 23.950001 23.950001 1200000
"606" 24.1 24.1 24.1 24.1 1410000
"607" 24.26 24.26 24.26 24.26 1520000
"608" 24.370001 24.370001 24.370001 24.370001 1270000
"609" 24.23 24.23 24.23 24.23 1220000
"610" 24.309999 24.309999 24.309999 24.309999 1190000
"611" 24.309999 24.309999 24.309999 24.309999 1370000
"612" 24.370001 24.370001 24.370001 24.370001 1130000
"613" 24.299999 24.299999 24.299999 24.299999 980000
"614" 24.33 24.33 24.33 24.33 920000
"615" 24.43 24.43 24.43 24.43 1270000
"616" 24.51 24.51 24.51 24.51 1320000
"617" 24.59 24.59 24.59 24.59 1190000
"618" 24.559999 24.559999 24.559999 24.559999 1200000
"619" 24.6 24.6 24.6 24.6 1200000
"620" 24.66 24.66 24.66 24.66 1230000
"621" 24.75 24.75 24.75 24.75 1190000
"622" 24.83 24.83 24.83 24.83 1210000
"623" 24.959999 24.959999 24.959999 24.959999 1380000
"624" 25.120001 25.120001 25.120001 25.120001 1450000
"625" 25.059999 25.059999 25.059999 25.059999 1320000
"626" 25.049999 25.049999 25.049999 25.049999 1150000
"627" 24.969999 24.969999 24.969999 24.969999 1080000
"628" 24.959999 24.959999 24.959999 24.959999 850000
"629" 24.860001 24.860001 24.860001 24.860001 1120000
"630" 24.809999 24.809999 24.809999 24.809999 1010000
"631" 24.98 24.98 24.98 24.98 1040000
"632" 25.030001 25.030001 25.030001 25.030001 1090000
"633" 25.16 25.16 25.16 25.16 1220000
"634" 25.16 25.16 25.16 25.16 1120000
"635" 25.049999 25.049999 25.049999 25.049999 1010000
"636" 24.85 24.85 24.85 24.85 1020000
"637" 24.950001 24.950001 24.950001 24.950001 780000
"638" 25 25 25 25 910000
"639" 25.110001 25.110001 25.110001 25.110001 1020000
"640" 25.24 25.24 25.24 25.24 1270000
"641" 25.16 25.16 25.16 25.16 1130000
"642" 25.200001 25.200001 25.200001 25.200001 1030000
"643" 25.26 25.26 25.26 25.26 1010000
"644" 25.370001 25.370001 25.370001 25.370001 1240000
"645" 25.4 25.4 25.4 25.4 1230000
"646" 25.450001 25.450001 25.450001 25.450001 1050000
"647" 25.43 25.43 25.43 25.43 950000
"648" 25.459999 25.459999 25.459999 25.459999 1050000
"649" 25.440001 25.440001 25.440001 25.440001 1140000
"650" 25.52 25.52 25.52 25.52 1180000
"651" 25.549999 25.549999 25.549999 25.549999 1170000
"652" 25.52 25.52 25.52 25.52 1160000
"653" 25.309999 25.309999 25.309999 25.309999 1110000
"654" 25.280001 25.280001 25.280001 25.280001 990000
"655" 25.280001 25.280001 25.280001 25.280001 930000
"656" 25.200001 25.200001 25.200001 25.200001 890000
"657" 24.940001 24.940001 24.940001 24.940001 1090000
"658" 24.889999 24.889999 24.889999 24.889999 980000
"659" 24.950001 24.950001 24.950001 24.950001 960000
"660" 24.98 24.98 24.98 24.98 8e+05
"661" 24.99 24.99 24.99 24.99 910000
"662" 24.870001 24.870001 24.870001 24.870001 840000
"663" 24.83 24.83 24.83 24.83 890000
"664" 24.940001 24.940001 24.940001 24.940001 930000
"665" 24.969999 24.969999 24.969999 24.969999 980000
"666" 25.030001 25.030001 25.030001 25.030001 890000
"667" 25.15 25.15 25.15 25.15 970000
"668" 25.25 25.25 25.25 25.25 1200000
"669" 25.24 25.24 25.24 25.24 1120000
"670" 25.209999 25.209999 25.209999 25.209999 1040000
"671" 25.110001 25.110001 25.110001 25.110001 1170000
"672" 24.860001 24.860001 24.860001 24.860001 1310000
"673" 24.690001 24.690001 24.690001 24.690001 1590000
"674" 24.719999 24.719999 24.719999 24.719999 970000
"675" 24.709999 24.709999 24.709999 24.709999 1040000
"676" 24.450001 24.450001 24.450001 24.450001 1100000
"677" 24.530001 24.530001 24.530001 24.530001 1140000
"678" 24.58 24.58 24.58 24.58 1e+06
"679" 24.51 24.51 24.51 24.51 1030000
"680" 24.57 24.57 24.57 24.57 1150000
"681" 24.59 24.59 24.59 24.59 1160000
"682" 24.700001 24.700001 24.700001 24.700001 1240000
"683" 24.790001 24.790001 24.790001 24.790001 1390000
"684" 24.809999 24.809999 24.809999 24.809999 1210000
"685" 24.73 24.73 24.73 24.73 1180000
"686" 24.68 24.68 24.68 24.68 970000
"687" 24.540001 24.540001 24.540001 24.540001 1120000
"688" 24.48 24.48 24.48 24.48 1060000
"689" 24.52 24.52 24.52 24.52 1040000
"690" 24.5 24.5 24.5 24.5 980000
"691" 24.440001 24.440001 24.440001 24.440001 1070000
"692" 24.4 24.4 24.4 24.4 950000
"693" 24.58 24.58 24.58 24.58 1260000
"694" 24.57 24.57 24.57 24.57 1090000
"695" 24.549999 24.549999 24.549999 24.549999 1070000
"696" 24.48 24.48 24.48 24.48 1130000
"697" 24.059999 24.059999 24.059999 24.059999 1730000
"698" 23.91 23.91 23.91 23.91 1730000
"699" 24.200001 24.200001 24.200001 24.200001 1360000
"700" 24.129999 24.129999 24.129999 24.129999 1050000
"701" 24.07 24.07 24.07 24.07 990000
"702" 23.799999 23.799999 23.799999 23.799999 1160000
"703" 23.870001 23.870001 23.870001 23.870001 1260000
"704" 24.030001 24.030001 24.030001 24.030001 1060000
"705" 24.09 24.09 24.09 24.09 1e+06
"706" 24.129999 24.129999 24.129999 24.129999 1080000
"707" 24.15 24.15 24.15 24.15 1020000
"708" 24.15 24.15 24.15 24.15 1090000
"709" 24.52 24.52 24.52 24.52 1760000
"710" 24.6 24.6 24.6 24.6 1670000
"711" 24.67 24.67 24.67 24.67 2030000
"712" 24.77 24.77 24.77 24.77 1390000
"713" 24.780001 24.780001 24.780001 24.780001 1540000
"714" 24.77 24.77 24.77 24.77 1360000
"715" 24.65 24.65 24.65 24.65 1490000
"716" 24.709999 24.709999 24.709999 24.709999 1330000
"717" 24.75 24.75 24.75 24.75 1700000
"718" 24.799999 24.799999 24.799999 24.799999 1490000
"719" 25.16 25.16 25.16 25.16 2250000
"720" 25.33 25.33 25.33 25.33 2350000
"721" 25.280001 25.280001 25.280001 25.280001 1740000
"722" 25.27 25.27 25.27 25.27 1760000
"723" 25.42 25.42 25.42 25.42 2100000
"724" 25.360001 25.360001 25.360001 25.360001 1930000
"725" 25.52 25.52 25.52 25.52 1920000
"726" 25.66 25.66 25.66 25.66 2160000
"727" 25.68 25.68 25.68 25.68 2100000
"728" 25.74 25.74 25.74 25.74 1610000
"729" 25.709999 25.709999 25.709999 25.709999 1610000
"730" 25.610001 25.610001 25.610001 25.610001 1570000
"731" 25.620001 25.620001 25.620001 25.620001 1510000
"732" 25.76 25.76 25.76 25.76 1790000
"733" 25.93 25.93 25.93 25.93 2120000
"734" 25.98 25.98 25.98 25.98 1880000
"735" 25.959999 25.959999 25.959999 25.959999 1790000
"736" 26.040001 26.040001 26.040001 26.040001 2030000
"737" 26.040001 26.040001 26.040001 26.040001 1940000
"738" 26.07 26.07 26.07 26.07 1980000
"739" 26.040001 26.040001 26.040001 26.040001 1700000
"740" 26.030001 26.030001 26.030001 26.030001 1860000
"741" 26.15 26.15 26.15 26.15 2050000
"742" 26.299999 26.299999 26.299999 26.299999 2100000
"743" 26.190001 26.190001 26.190001 26.190001 2100000
"744" 26.209999 26.209999 26.209999 26.209999 1510000
"745" 26.25 26.25 26.25 26.25 1290000
"746" 26.4 26.4 26.4 26.4 1820000
"747" 26.59 26.59 26.59 26.59 2070000
"748" 26.57 26.57 26.57 26.57 2050000
"749" 26.540001 26.540001 26.540001 26.540001 1450000
"750" 26.66 26.66 26.66 26.66 2130000
"751" 26.48 26.48 26.48 26.48 2080000
"752" 26.370001 26.370001 26.370001 26.370001 1760000
"753" 26.33 26.33 26.33 26.33 1780000
"754" 26.08 26.08 26.08 26.08 2080000
"755" 25.860001 25.860001 25.860001 25.860001 1500000
"756" 26.02 26.02 26.02 26.02 1680000
"757" 26.08 26.08 26.08 26.08 1370000
"758" 26.129999 26.129999 26.129999 26.129999 1450000
"759" 26.02 26.02 26.02 26.02 1710000
"760" 26.01 26.01 26.01 26.01 1360000
"761" 26.139999 26.139999 26.139999 26.139999 1490000
"762" 26.09 26.09 26.09 26.09 1300000
"763" 26.120001 26.120001 26.120001 26.120001 1380000
"764" 26.07 26.07 26.07 26.07 1340000
"765" 26.02 26.02 26.02 26.02 1420000
"766" 26.049999 26.049999 26.049999 26.049999 1550000
"767" 26.129999 26.129999 26.129999 26.129999 1640000
"768" 26.200001 26.200001 26.200001 26.200001 1830000
"769" 26.379999 26.379999 26.379999 26.379999 1760000
"770" 26.51 26.51 26.51 26.51 1890000
"771" 26.540001 26.540001 26.540001 26.540001 1560000
"772" 26.42 26.42 26.42 26.42 1660000
"773" 26.15 26.15 26.15 26.15 1900000
"774" 26.51 26.51 26.51 26.51 1870000
"775" 25.690001 25.690001 25.690001 25.690001 1780000
"776" 25.620001 25.620001 25.620001 25.620001 1350000
"777" 25.639999 25.639999 25.639999 25.639999 1240000
"778" 25.74 25.74 25.74 25.74 1350000
"779" 25.65 25.65 25.65 25.65 1330000
"780" 25.5 25.5 25.5 25.5 1290000
"781" 25.48 25.48 25.48 25.48 1220000
"782" 25.57 25.57 25.57 25.57 1390000
"783" 25.629999 25.629999 25.629999 25.629999 1400000
"784" 25.75 25.75 25.75 25.75 2300000
"785" 25.91 25.91 25.91 25.91 2360000
"786" 25.950001 25.950001 25.950001 25.950001 2290000
"787" 25.9 25.9 25.9 25.9 1990000
"788" 25.93 25.93 25.93 25.93 1760000
"789" 26 26 26 26 1850000
"790" 25.780001 25.780001 25.780001 25.780001 2010000
"791" 25.790001 25.790001 25.790001 25.790001 1540000
"792" 25.84 25.84 25.84 25.84 1690000
"793" 25.83 25.83 25.83 25.83 1600000
"794" 25.91 25.91 25.91 25.91 1530000
"795" 26.120001 26.120001 26.120001 26.120001 1890000
"796" 26.129999 26.129999 26.129999 26.129999 1780000
"797" 26.18 26.18 26.18 26.18 1760000
"798" 26.219999 26.219999 26.219999 26.219999 1770000
"799" 26.33 26.33 26.33 26.33 2110000
"800" 26.24 26.24 26.24 26.24 2110000
"801" 26.219999 26.219999 26.219999 26.219999 1840000
"802" 26.18 26.18 26.18 26.18 1730000
"803" 26.02 26.02 26.02 26.02 1750000
"804" 26.17 26.17 26.17 26.17 1970000
"805" 26.1 26.1 26.1 26.1 2320000
"806" 25.950001 25.950001 25.950001 25.950001 2e+06
"807" 25.99 25.99 25.99 25.99 1640000
"808" 25.610001 25.610001 25.610001 25.610001 2740000
"809" 25.290001 25.290001 25.290001 25.290001 3120000
"810" 25.25 25.25 25.25 25.25 2240000
"811" 25.23 25.23 25.23 25.23 1720000
"812" 24.610001 24.610001 24.610001 24.610001 3050000
"813" 24.709999 24.709999 24.709999 24.709999 2500000
"814" 24.93 24.93 24.93 24.93 1860000
"815" 24.879999 24.879999 24.879999 24.879999 1520000
"816" 24.82 24.82 24.82 24.82 1360000
"817" 24.77 24.77 24.77 24.77 1280000
"818" 24.860001 24.860001 24.860001 24.860001 1480000
"819" 24.959999 24.959999 24.959999 24.959999 1580000
"820" 24.91 24.91 24.91 24.91 1310000
"821" 24.620001 24.620001 24.620001 24.620001 1430000
"822" 24.73 24.73 24.73 24.73 1520000
"823" 24.67 24.67 24.67 24.67 1250000
"824" 24.459999 24.459999 24.459999 24.459999 1390000
"825" 24.190001 24.190001 24.190001 24.190001 1920000
"826" 24.200001 24.200001 24.200001 24.200001 1780000
"827" 24.34 24.34 24.34 24.34 1400000
"828" 24.52 24.52 24.52 24.52 1330000
"829" 24.68 24.68 24.68 24.68 1310000
"830" 24.620001 24.620001 24.620001 24.620001 1140000
"831" 24.73 24.73 24.73 24.73 1200000
"832" 25 25 25 25 1520000
"833" 25.030001 25.030001 25.030001 25.030001 1290000
"834" 25 25 25 25 1110000
"835" 24.9 24.9 24.9 24.9 1110000
"836" 24.9 24.9 24.9 24.9 1220000
"837" 24.91 24.91 24.91 24.91 1010000
"838" 24.74 24.74 24.74 24.74 1080000
"839" 24.709999 24.709999 24.709999 24.709999 1120000
"840" 24.85 24.85 24.85 24.85 1210000
"841" 24.84 24.84 24.84 24.84 1200000
"842" 24.75 24.75 24.75 24.75 1080000
"843" 24.700001 24.700001 24.700001 24.700001 1120000
"844" 24.93 24.93 24.93 24.93 1690000
"845" 25.059999 25.059999 25.059999 25.059999 1590000
"846" 25.030001 25.030001 25.030001 25.030001 1350000
"847" 24.99 24.99 24.99 24.99 1180000
"848" 24.870001 24.870001 24.870001 24.870001 1160000
"849" 24.639999 24.639999 24.639999 24.639999 1330000
"850" 24.459999 24.459999 24.459999 24.459999 1240000
"851" 24.540001 24.540001 24.540001 24.540001 920000
"852" 24.15 24.15 24.15 24.15 1490000
"853" 24.219999 24.219999 24.219999 24.219999 1450000
"854" 24.18 24.18 24.18 24.18 1050000
"855" 24.030001 24.030001 24.030001 24.030001 1400000
"856" 24.09 24.09 24.09 24.09 1160000
"857" 24.01 24.01 24.01 24.01 1e+06
"858" 23.6 23.6 23.6 23.6 2200000
"859" 23.540001 23.540001 23.540001 23.540001 1960000
"860" 23.75 23.75 23.75 23.75 1220000
"861" 23.82 23.82 23.82 23.82 920000
"862" 23.620001 23.620001 23.620001 23.620001 1090000
"863" 23.549999 23.549999 23.549999 23.549999 1370000
"864" 23.85 23.85 23.85 23.85 1150000
"865" 23.84 23.84 23.84 23.84 1010000
"866" 23.84 23.84 23.84 23.84 890000
"867" 23.959999 23.959999 23.959999 23.959999 1030000
"868" 24.120001 24.120001 24.120001 24.120001 1050000
"869" 24.09 24.09 24.09 24.09 1030000
"870" 24.190001 24.190001 24.190001 24.190001 1160000
"871" 24.209999 24.209999 24.209999 24.209999 830000
"872" 24.139999 24.139999 24.139999 24.139999 8e+05
"873" 24.139999 24.139999 24.139999 24.139999 820000
"874" 24.24 24.24 24.24 24.24 910000
"875" 24.309999 24.309999 24.309999 24.309999 1030000
"876" 24.360001 24.360001 24.360001 24.360001 830000
"877" 24.379999 24.379999 24.379999 24.379999 820000
"878" 24.51 24.51 24.51 24.51 1030000
"879" 24.5 24.5 24.5 24.5 950000
"880" 24.43 24.43 24.43 24.43 910000
"881" 24.41 24.41 24.41 24.41 860000
"882" 24.17 24.17 24.17 24.17 1120000
"883" 24.08 24.08 24.08 24.08 1030000
"884" 24.15 24.15 24.15 24.15 840000
"885" 24.18 24.18 24.18 24.18 790000
"886" 24.35 24.35 24.35 24.35 840000
"887" 24.219999 24.219999 24.219999 24.219999 830000
"888" 24.16 24.16 24.16 24.16 850000
"889" 24.190001 24.190001 24.190001 24.190001 9e+05
"890" 24.23 24.23 24.23 24.23 1e+06
"891" 24.23 24.23 24.23 24.23 890000
"892" 24.07 24.07 24.07 24.07 1210000
"893" 24.110001 24.110001 24.110001 24.110001 1080000
"894" 24.26 24.26 24.26 24.26 1e+06
"895" 24.49 24.49 24.49 24.49 1200000
"896" 24.75 24.75 24.75 24.75 1320000
"897" 24.84 24.84 24.84 24.84 1160000
"898" 24.780001 24.780001 24.780001 24.780001 1e+06
"899" 24.68 24.68 24.68 24.68 1080000
"900" 24.799999 24.799999 24.799999 24.799999 1200000
"901" 24.780001 24.780001 24.780001 24.780001 950000
"902" 24.75 24.75 24.75 24.75 1090000
"903" 24.719999 24.719999 24.719999 24.719999 940000
"904" 24.780001 24.780001 24.780001 24.780001 990000
"905" 24.73 24.73 24.73 24.73 1040000
"906" 24.620001 24.620001 24.620001 24.620001 1e+06
"907" 24.559999 24.559999 24.559999 24.559999 910000
"908" 24.459999 24.459999 24.459999 24.459999 1030000
"909" 24.309999 24.309999 24.309999 24.309999 1400000
"910" 24.290001 24.290001 24.290001 24.290001 860000
"911" 24.35 24.35 24.35 24.35 850000
"912" 24.09 24.09 24.09 24.09 1320000
"913" 23.93 23.93 23.93 23.93 1470000
"914" 23.860001 23.860001 23.860001 23.860001 1060000
"915" 23.790001 23.790001 23.790001 23.790001 1290000
"916" 23.74 23.74 23.74 23.74 1060000
"917" 23.32 23.32 23.32 23.32 2190000
"918" 23.42 23.42 23.42 23.42 1580000
"919" 23.559999 23.559999 23.559999 23.559999 1110000
"920" 23.51 23.51 23.51 23.51 9e+05
"921" 23.57 23.57 23.57 23.57 770000
"922" 23.610001 23.610001 23.610001 23.610001 740000
"923" 23.65 23.65 23.65 23.65 860000
"924" 23.41 23.41 23.41 23.41 1010000
"925" 23.139999 23.139999 23.139999 23.139999 1930000
"926" 22.709999 22.709999 22.709999 22.709999 2550000
"927" 22.9 22.9 22.9 22.9 2850000
"928" 23.01 23.01 23.01 23.01 1570000
"929" 23.07 23.07 23.07 23.07 1290000
"930" 22.950001 22.950001 22.950001 22.950001 1190000
"931" 22.879999 22.879999 22.879999 22.879999 1070000
"932" 23.200001 23.200001 23.200001 23.200001 1300000
"933" 23.23 23.23 23.23 23.23 1240000
"934" 23.24 23.24 23.24 23.24 1020000
"935" 23.299999 23.299999 23.299999 23.299999 910000
"936" 23.450001 23.450001 23.450001 23.450001 1150000
"937" 23.49 23.49 23.49 23.49 1170000
"938" 23.35 23.35 23.35 23.35 940000
"939" 23.49 23.49 23.49 23.49 940000
"940" 23.59 23.59 23.59 23.59 890000
"941" 23.48 23.48 23.48 23.48 930000
"942" 23.389999 23.389999 23.389999 23.389999 1100000
"943" 23.58 23.58 23.58 23.58 1010000
"944" 23.620001 23.620001 23.620001 23.620001 960000
"945" 23.66 23.66 23.66 23.66 9e+05
"946" 23.57 23.57 23.57 23.57 1130000
"947" 23.68 23.68 23.68 23.68 1290000
"948" 23.950001 23.950001 23.950001 23.950001 1710000
"949" 24.139999 24.139999 24.139999 24.139999 1620000
"950" 24.16 24.16 24.16 24.16 1190000
"951" 24.17 24.17 24.17 24.17 1280000
"952" 24.190001 24.190001 24.190001 24.190001 1320000
"953" 24.299999 24.299999 24.299999 24.299999 1330000
"954" 24.35 24.35 24.35 24.35 1330000
"955" 24.309999 24.309999 24.309999 24.309999 1340000
"956" 24.26 24.26 24.26 24.26 1170000
"957" 24.290001 24.290001 24.290001 24.290001 1260000
"958" 24.58 24.58 24.58 24.58 1610000
"959" 24.540001 24.540001 24.540001 24.540001 1400000
"960" 24.66 24.66 24.66 24.66 1340000
"961" 24.51 24.51 24.51 24.51 1480000
"962" 24.639999 24.639999 24.639999 24.639999 1720000
"963" 24.610001 24.610001 24.610001 24.610001 1700000
"964" 24.66 24.66 24.66 24.66 1440000
"965" 24.370001 24.370001 24.370001 24.370001 1340000
"966" 24.459999 24.459999 24.459999 24.459999 1390000
"967" 24.540001 24.540001 24.540001 24.540001 1540000
"968" 24.379999 24.379999 24.379999 24.379999 1490000
"969" 24.25 24.25 24.25 24.25 1250000
"970" 24.290001 24.290001 24.290001 24.290001 1250000
"971" 24.4 24.4 24.4 24.4 1420000
"972" 24.440001 24.440001 24.440001 24.440001 1300000
"973" 24.360001 24.360001 24.360001 24.360001 1410000
"974" 24.5 24.5 24.5 24.5 1470000
"975" 24.52 24.52 24.52 24.52 1540000
"976" 24.66 24.66 24.66 24.66 1600000
"977" 24.76 24.76 24.76 24.76 1960000
"978" 24.780001 24.780001 24.780001 24.780001 1580000
"979" 24.950001 24.950001 24.950001 24.950001 1850000
"980" 24.969999 24.969999 24.969999 24.969999 1740000
"981" 24.98 24.98 24.98 24.98 1390000
"982" 24.950001 24.950001 24.950001 24.950001 1410000
"983" 24.870001 24.870001 24.870001 24.870001 1390000
"984" 24.84 24.84 24.84 24.84 1410000
"985" 24.780001 24.780001 24.780001 24.780001 1420000
"986" 24.76 24.76 24.76 24.76 1440000
"987" 24.690001 24.690001 24.690001 24.690001 1540000
"988" 24.709999 24.709999 24.709999 24.709999 1450000
"989" 24.959999 24.959999 24.959999 24.959999 1880000
"990" 24.940001 24.940001 24.940001 24.940001 1600000
"991" 24.99 24.99 24.99 24.99 1550000
"992" 24.950001 24.950001 24.950001 24.950001 1690000
"993" 24.76 24.76 24.76 24.76 1720000
"994" 24.690001 24.690001 24.690001 24.690001 1570000
"995" 24.799999 24.799999 24.799999 24.799999 1270000
"996" 24.709999 24.709999 24.709999 24.709999 1570000
"997" 24.549999 24.549999 24.549999 24.549999 2140000
"998" 24.76 24.76 24.76 24.76 2050000
"999" 24.809999 24.809999 24.809999 24.809999 2490000
"1000" 24.950001 24.950001 24.950001 24.950001 1310000
"1001" 25.1 25.1 25.1 25.1 1520000
"1002" 25.139999 25.139999 25.139999 25.139999 1460000
"1003" 25.059999 25.059999 25.059999 25.059999 1540000
"1004" 24.93 24.93 24.93 24.93 1260000
"1005" 24.799999 24.799999 24.799999 24.799999 1220000
"1006" 24.93 24.93 24.93 24.93 1250000
"1007" 25.07 25.07 25.07 25.07 1420000
"1008" 25.190001 25.190001 25.190001 25.190001 1530000
"1009" 25.43 25.43 25.43 25.43 2180000
"1010" 25.43 25.43 25.43 25.43 1580000
"1011" 25.68 25.68 25.68 25.68 1840000
"1012" 25.75 25.75 25.75 25.75 1960000
"1013" 25.790001 25.790001 25.790001 25.790001 1780000
"1014" 25.85 25.85 25.85 25.85 1890000
"1015" 25.93 25.93 25.93 25.93 1860000
"1016" 26.09 26.09 26.09 26.09 2120000
"1017" 26.01 26.01 26.01 26.01 2020000
"1018" 26.02 26.02 26.02 26.02 1730000
"1019" 26.08 26.08 26.08 26.08 1950000
"1020" 25.99 25.99 25.99 25.99 1740000
"1021" 25.92 25.92 25.92 25.92 1420000
"1022" 26.01 26.01 26.01 26.01 1690000
"1023" 26.200001 26.200001 26.200001 26.200001 2040000
"1024" 26.299999 26.299999 26.299999 26.299999 2030000
"1025" 26.23 26.23 26.23 26.23 2180000
"1026" 26.17 26.17 26.17 26.17 1880000
"1027" 26.139999 26.139999 26.139999 26.139999 1790000
"1028" 26.059999 26.059999 26.059999 26.059999 1860000
"1029" 26.120001 26.120001 26.120001 26.120001 1730000
"1030" 26.040001 26.040001 26.040001 26.040001 2080000
"1031" 25.809999 25.809999 25.809999 25.809999 1870000
"1032" 25.860001 25.860001 25.860001 25.860001 1740000
"1033" 25.860001 25.860001 25.860001 25.860001 1500000
"1034" 25.92 25.92 25.92 25.92 1510000
"1035" 25.83 25.83 25.83 25.83 1470000
"1036" 25.83 25.83 25.83 25.83 1350000
"1037" 25.91 25.91 25.91 25.91 1470000
"1038" 26.15 26.15 26.15 26.15 1910000
"1039" 26.25 26.25 26.25 26.25 2040000
"1040" 26.32 26.32 26.32 26.32 1980000
"1041" 26.32 26.32 26.32 26.32 2240000
"1042" 26.41 26.41 26.41 26.41 1830000
"1043" 26.52 26.52 26.52 26.52 2030000
"1044" 26.450001 26.450001 26.450001 26.450001 1650000
"1045" 26.51 26.51 26.51 26.51 1630000
"1046" 26.57 26.57 26.57 26.57 1870000
"1047" 26.690001 26.690001 26.690001 26.690001 2050000
"1048" 26.690001 26.690001 26.690001 26.690001 1980000
"1049" 26.57 26.57 26.57 26.57 1680000
"1050" 26.559999 26.559999 26.559999 26.559999 1540000
"1051" 26.620001 26.620001 26.620001 26.620001 1740000
"1052" 26.73 26.73 26.73 26.73 2020000
"1053" 26.809999 26.809999 26.809999 26.809999 1930000
"1054" 26.790001 26.790001 26.790001 26.790001 1800000
"1055" 26.6 26.6 26.6 26.6 2180000
"1056" 26.469999 26.469999 26.469999 26.469999 1900000
"1057" 26.42 26.42 26.42 26.42 1720000
"1058" 26.559999 26.559999 26.559999 26.559999 1550000
"1059" 26.66 26.66 26.66 26.66 1870000
"1060" 26.690001 26.690001 26.690001 26.690001 2130000
"1061" 26.940001 26.940001 26.940001 26.940001 2690000
"1062" 27.17 27.17 27.17 27.17 2270000
"1063" 27.209999 27.209999 27.209999 27.209999 1830000
"1064" 27.26 27.26 27.26 27.26 1710000
"1065" 27.01 27.01 27.01 27.01 2120000
"1066" 27.110001 27.110001 27.110001 27.110001 1830000
"1067" 27.379999 27.379999 27.379999 27.379999 2300000
"1068" 27.379999 27.379999 27.379999 27.379999 2360000
"1069" 27.57 27.57 27.57 27.57 1790000
"1070" 27.639999 27.639999 27.639999 27.639999 2020000
"1071" 27.85 27.85 27.85 27.85 2330000
"1072" 27.940001 27.940001 27.940001 27.940001 2200000
"1073" 27.76 27.76 27.76 27.76 2430000
"1074" 27.75 27.75 27.75 27.75 1860000
"1075" 27.639999 27.639999 27.639999 27.639999 1870000
"1076" 27.68 27.68 27.68 27.68 1750000
"1077" 27.780001 27.780001 27.780001 27.780001 1990000
"1078" 27.879999 27.879999 27.879999 27.879999 2150000
"1079" 27.709999 27.709999 27.709999 27.709999 1970000
"1080" 27.76 27.76 27.76 27.76 2120000
"1081" 28.18 28.18 28.18 28.18 2150000
"1082" 28.26 28.26 28.26 28.26 2450000
"1083" 28.209999 28.209999 28.209999 28.209999 1870000
"1084" 28.280001 28.280001 28.280001 28.280001 1990000
"1085" 28.290001 28.290001 28.290001 28.290001 2020000
"1086" 28.51 28.51 28.51 28.51 1980000
"1087" 28.65 28.65 28.65 28.65 2070000
"1088" 28.620001 28.620001 28.620001 28.620001 1800000
"1089" 28.49 28.49 28.49 28.49 1770000
"1090" 28.719999 28.719999 28.719999 28.719999 2210000
"1091" 28.559999 28.559999 28.559999 28.559999 2340000
"1092" 28.799999 28.799999 28.799999 28.799999 1970000
"1093" 28.84 28.84 28.84 28.84 2040000
"1094" 28.85 28.85 28.85 28.85 2250000
"1095" 28.719999 28.719999 28.719999 28.719999 2170000
"1096" 28.82 28.82 28.82 28.82 2070000
"1097" 28.99 28.99 28.99 28.99 2620000
"1098" 29 29 29 29 2330000
"1099" 28.93 28.93 28.93 28.93 2050000
"1100" 29.17 29.17 29.17 29.17 2180000
"1101" 29.049999 29.049999 29.049999 29.049999 2230000
"1102" 29.190001 29.190001 29.190001 29.190001 1940000
"1103" 29.190001 29.190001 29.190001 29.190001 1850000
"1104" 29.16 29.16 29.16 29.16 1930000
"1105" 29.15 29.15 29.15 29.15 1810000
"1106" 29.1 29.1 29.1 29.1 1720000
"1107" 28.99 28.99 28.99 28.99 1520000
"1108" 28.34 28.34 28.34 28.34 2540000
"1109" 28.15 28.15 28.15 28.15 2360000
"1110" 28.34 28.34 28.34 28.34 1610000
"1111" 28.58 28.58 28.58 28.58 1630000
"1112" 28.620001 28.620001 28.620001 28.620001 1420000
"1113" 28.83 28.83 28.83 28.83 1630000
"1114" 29.040001 29.040001 29.040001 29.040001 2070000
"1115" 28.959999 28.959999 28.959999 28.959999 1810000
"1116" 29.040001 29.040001 29.040001 29.040001 1580000
"1117" 29.059999 29.059999 29.059999 29.059999 1820000
"1118" 29.08 29.08 29.08 29.08 2100000
"1119" 29.129999 29.129999 29.129999 29.129999 2090000
"1120" 29.26 29.26 29.26 29.26 2260000
"1121" 29.200001 29.200001 29.200001 29.200001 2060000
"1122" 29.280001 29.280001 29.280001 29.280001 1890000
"1123" 29.43 29.43 29.43 29.43 2580000
"1124" 29.209999 29.209999 29.209999 29.209999 1950000
"1125" 29.209999 29.209999 29.209999 29.209999 1860000
"1126" 29.59 29.59 29.59 29.59 1980000
"1127" 29.92 29.92 29.92 29.92 2560000
"1128" 29.940001 29.940001 29.940001 29.940001 2380000
"1129" 29.940001 29.940001 29.940001 29.940001 2080000
"1130" 30.139999 30.139999 30.139999 30.139999 2240000
"1131" 30.120001 30.120001 30.120001 30.120001 2330000
"1132" 30.02 30.02 30.02 30.02 2430000
"1133" 30.09 30.09 30.09 30.09 2520000
"1134" 30.190001 30.190001 30.190001 30.190001 3e+06
"1135" 30.059999 30.059999 30.059999 30.059999 2540000
"1136" 29.98 29.98 29.98 29.98 2370000
"1137" 29.84 29.84 29.84 29.84 2580000
"1138" 30.030001 30.030001 30.030001 30.030001 2510000
"1139" 30.27 30.27 30.27 30.27 2890000
"1140" 30.309999 30.309999 30.309999 30.309999 2520000
"1141" 30.34 30.34 30.34 30.34 2110000
"1142" 30.52 30.52 30.52 30.52 2690000
"1143" 30.58 30.58 30.58 30.58 2740000
"1144" 30.690001 30.690001 30.690001 30.690001 2710000
"1145" 30.879999 30.879999 30.879999 30.879999 2800000
"1146" 30.99 30.99 30.99 30.99 2850000
"1147" 30.93 30.93 30.93 30.93 2970000
"1148" 30.9 30.9 30.9 30.9 3620000
"1149" 30.77 30.77 30.77 30.77 3150000
"1150" 30.379999 30.379999 30.379999 30.379999 3350000
"1151" 30.120001 30.120001 30.120001 30.120001 2280000
"1152" 30.370001 30.370001 30.370001 30.370001 2890000
"1153" 30.719999 30.719999 30.719999 30.719999 3440000
"1154" 30.59 30.59 30.59 30.59 2680000
"1155" 30.719999 30.719999 30.719999 30.719999 2500000
"1156" 31.049999 31.049999 31.049999 31.049999 2760000
"1157" 31.120001 31.120001 31.120001 31.120001 2900000
"1158" 31.09 31.09 31.09 31.09 2390000
"1159" 31.16 31.16 31.16 31.16 2320000
"1160" 31.209999 31.209999 31.209999 31.209999 2110000
"1161" 31 31 31 31 2020000
"1162" 30.870001 30.870001 30.870001 30.870001 2e+06
"1163" 30.65 30.65 30.65 30.65 2280000
"1164" 30.57 30.57 30.57 30.57 2060000
"1165" 30.66 30.66 30.66 30.66 1740000
"1166" 30.35 30.35 30.35 30.35 1950000
"1167" 29.83 29.83 29.83 29.83 2640000
"1168" 30.040001 30.040001 30.040001 30.040001 1790000
"1169" 30.27 30.27 30.27 30.27 1600000
"1170" 30.5 30.5 30.5 30.5 1630000
"1171" 30.66 30.66 30.66 30.66 1860000
"1172" 30.68 30.68 30.68 30.68 1970000
"1173" 30.73 30.73 30.73 30.73 1700000
"1174" 30.84 30.84 30.84 30.84 1870000
"1175" 31.120001 31.120001 31.120001 31.120001 2030000
"1176" 31.280001 31.280001 31.280001 31.280001 2120000
"1177" 31.290001 31.290001 31.290001 31.290001 2110000
"1178" 31.459999 31.459999 31.459999 31.459999 1880000
"1179" 31.709999 31.709999 31.709999 31.709999 2250000
"1180" 31.57 31.57 31.57 31.57 2060000
"1181" 31.790001 31.790001 31.790001 31.790001 1770000
"1182" 32 32 32 32 2260000
"1183" 32.18 32.18 32.18 32.18 2340000
"1184" 32.400002 32.400002 32.400002 32.400002 2340000
"1185" 32.529999 32.529999 32.529999 32.529999 2190000
"1186" 32.689999 32.689999 32.689999 32.689999 1800000
"1187" 32.5 32.5 32.5 32.5 1810000
"1188" 32.310001 32.310001 32.310001 32.310001 1840000
"1189" 32.290001 32.290001 32.290001 32.290001 1850000
"1190" 32.470001 32.470001 32.470001 32.470001 2e+06
"1191" 32.630001 32.630001 32.630001 32.630001 2300000
"1192" 32.759998 32.759998 32.759998 32.759998 2570000
"1193" 32.689999 32.689999 32.689999 32.689999 1810000
"1194" 32.669998 32.669998 32.669998 32.669998 2120000
"1195" 32.41 32.41 32.41 32.41 2100000
"1196" 32.279999 32.279999 32.279999 32.279999 1620000
"1197" 32.27 32.27 32.27 32.27 2070000
"1198" 31.879999 31.879999 31.879999 31.879999 2540000
"1199" 31.709999 31.709999 31.709999 31.709999 2250000
"1200" 31.83 31.83 31.83 31.83 1790000
"1201" 31.91 31.91 31.91 31.91 1900000
"1202" 32.169998 32.169998 32.169998 32.169998 2380000
"1203" 32.130001 32.130001 32.130001 32.130001 2320000
"1204" 32.130001 32.130001 32.130001 32.130001 2080000
"1205" 31.959999 31.959999 31.959999 31.959999 2340000
"1206" 31.940001 31.940001 31.940001 31.940001 2010000
"1207" 32.02 32.02 32.02 32.02 2030000
"1208" 31.879999 31.879999 31.879999 31.879999 2190000
"1209" 31.68 31.68 31.68 31.68 1900000
"1210" 31.790001 31.790001 31.790001 31.790001 1790000
"1211" 32.439999 32.439999 32.439999 32.439999 2700000
"1212" 32.82 32.82 32.82 32.82 3140000
"1213" 32.709999 32.709999 32.709999 32.709999 2950000
"1214" 33.02 33.02 33.02 33.02 3180000
"1215" 33.150002 33.150002 33.150002 33.150002 3240000
"1216" 33.18 33.18 33.18 33.18 2070000
"1217" 33.470001 33.470001 33.470001 33.470001 2960000
"1218" 33.540001 33.540001 33.540001 33.540001 3720000
"1219" 33.470001 33.470001 33.470001 33.470001 3080000
"1220" 33.57 33.57 33.57 33.57 3260000
"1221" 33.630001 33.630001 33.630001 33.630001 3830000
"1222" 33.439999 33.439999 33.439999 33.439999 3530000
"1223" 33.450001 33.450001 33.450001 33.450001 3130000
"1224" 33.580002 33.580002 33.580002 33.580002 3e+06
"1225" 34.029999 34.029999 34.029999 34.029999 3690000
"1226" 34.220001 34.220001 34.220001 34.220001 3990000
"1227" 34.549999 34.549999 34.549999 34.549999 3010000
"1228" 34.540001 34.540001 34.540001 34.540001 3300000
"1229" 34.240002 34.240002 34.240002 34.240002 3440000
"1230" 33.990002 33.990002 33.990002 33.990002 3100000
"1231" 34.18 34.18 34.18 34.18 3190000
"1232" 34.490002 34.490002 34.490002 34.490002 3790000
"1233" 34.759998 34.759998 34.759998 34.759998 3960000
"1234" 34.919998 34.919998 34.919998 34.919998 3820000
"1235" 34.860001 34.860001 34.860001 34.860001 4150000
"1236" 34.689999 34.689999 34.689999 34.689999 3300000
"1237" 34.560001 34.560001 34.560001 34.560001 3250000
"1238" 34.59 34.59 34.59 34.59 2750000
"1239" 34.349998 34.349998 34.349998 34.349998 2650000
"1240" 34.560001 34.560001 34.560001 34.560001 2740000
"1241" 34.93 34.93 34.93 34.93 3390000
"1242" 35.919998 35.919998 35.919998 35.919998 3730000
"1243" 35.330002 35.330002 35.330002 35.330002 3770000
"1244" 35.380001 35.380001 35.380001 35.380001 3630000
"1245" 35.34 35.34 35.34 35.34 3460000
"1246" 35.369999 35.369999 35.369999 35.369999 3310000
"1247" 35.07 35.07 35.07 35.07 2970000
"1248" 35.43 35.43 35.43 35.43 3660000
"1249" 35.740002 35.740002 35.740002 35.740002 4430000
"1250" 35.740002 35.740002 35.740002 35.740002 3590000
"1251" 35.98 35.98 35.98 35.98 3840000
"1252" 36.75 36.75 36.75 36.75 4570000
"1253" 36.419998 36.419998 36.419998 36.419998 4420000
"1254" 35.52 35.52 35.52 35.52 4640000
"1255" 35.040001 35.040001 35.040001 35.040001 5300000
"1256" 35.330002 35.330002 35.330002 35.330002 4030000
"1257" 35.790001 35.790001 35.790001 35.790001 4300000
"1258" 35.68 35.68 35.68 35.68 3680000
"1259" 35.580002 35.580002 35.580002 35.580002 3400000
"1260" 35.43 35.43 35.43 35.43 3350000
"1261" 35.279999 35.279999 35.279999 35.279999 2630000
"1262" 34.580002 34.580002 34.580002 34.580002 3360000
"1263" 34.799999 34.799999 34.799999 34.799999 3020000
"1264" 34.959999 34.959999 34.959999 34.959999 2760000
"1265" 35.130001 35.130001 35.130001 35.130001 2210000
"1266" 35.439999 35.439999 35.439999 35.439999 2690000
"1267" 35.52 35.52 35.52 35.52 2910000
"1268" 35.509998 35.509998 35.509998 35.509998 3230000
"1269" 35.950001 35.950001 35.950001 35.950001 3860000
"1270" 35.990002 35.990002 35.990002 35.990002 3500000
"1271" 36.189999 36.189999 36.189999 36.189999 3290000
"1272" 36.630001 36.630001 36.630001 36.630001 3500000
"1273" 36.720001 36.720001 36.720001 36.720001 3320000
"1274" 36.610001 36.610001 36.610001 36.610001 3210000
"1275" 36.439999 36.439999 36.439999 36.439999 2890000
"1276" 36.959999 36.959999 36.959999 36.959999 3370000
"1277" 36.959999 36.959999 36.959999 36.959999 3610000
"1278" 36.459999 36.459999 36.459999 36.459999 3400000
"1279" 36.75 36.75 36.75 36.75 3360000
"1280" 37.080002 37.080002 37.080002 37.080002 3460000
"1281" 37.150002 37.150002 37.150002 37.150002 3260000
"1282" 36.889999 36.889999 36.889999 36.889999 2950000
"1283" 36.889999 36.889999 36.889999 36.889999 3510000
"1284" 36.77 36.77 36.77 36.77 3660000
"1285" 36.84 36.84 36.84 36.84 3030000
"1286" 36.889999 36.889999 36.889999 36.889999 3660000
"1287" 36.849998 36.849998 36.849998 36.849998 3010000
"1288" 36.82 36.82 36.82 36.82 3030000
"1289" 36.619999 36.619999 36.619999 36.619999 2920000
"1290" 36.57 36.57 36.57 36.57 2540000
"1291" 36.759998 36.759998 36.759998 36.759998 2620000
"1292" 36.830002 36.830002 36.830002 36.830002 2830000
"1293" 37.150002 37.150002 37.150002 37.150002 3370000
"1294" 37.290001 37.290001 37.290001 37.290001 3330000
"1295" 37.52 37.52 37.52 37.52 2770000
"1296" 37.279999 37.279999 37.279999 37.279999 2630000
"1297" 36.580002 36.580002 36.580002 36.580002 3160000
"1298" 36.220001 36.220001 36.220001 36.220001 3590000
"1299" 36.450001 36.450001 36.450001 36.450001 2760000
"1300" 35.82 35.82 35.82 35.82 3040000
"1301" 34.959999 34.959999 34.959999 34.959999 4220000
"1302" 35.709999 35.709999 35.709999 35.709999 3160000
"1303" 35.98 35.98 35.98 35.98 2900000
"1304" 36.119999 36.119999 36.119999 36.119999 2200000
"1305" 36.18 36.18 36.18 36.18 2050000
"1306" 35.950001 35.950001 35.950001 35.950001 2020000
"1307" 36.169998 36.169998 36.169998 36.169998 1910000
"1308" 36.639999 36.639999 36.639999 36.639999 2730000
"1309" 36.93 36.93 36.93 36.93 3170000
"1310" 36.959999 36.959999 36.959999 36.959999 2540000
"1311" 36.830002 36.830002 36.830002 36.830002 2540000
"1312" 36.849998 36.849998 36.849998 36.849998 2770000
"1313" 36.52 36.52 36.52 36.52 3410000
"1314" 36.580002 36.580002 36.580002 36.580002 2680000
"1315" 36.950001 36.950001 36.950001 36.950001 2660000
"1316" 36.830002 36.830002 36.830002 36.830002 2500000
"1317" 36.98 36.98 36.98 36.98 2100000
"1318" 37.169998 37.169998 37.169998 37.169998 2500000
"1319" 37.34 37.34 37.34 37.34 2330000
"1320" 37.439999 37.439999 37.439999 37.439999 2680000
"1321" 37.66 37.66 37.66 37.66 2770000
"1322" 37.709999 37.709999 37.709999 37.709999 2820000
"1323" 37.790001 37.790001 37.790001 37.790001 2890000
"1324" 37.959999 37.959999 37.959999 37.959999 3180000
"1325" 38.27 38.27 38.27 38.27 3080000
"1326" 38.220001 38.220001 38.220001 38.220001 2700000
"1327" 38.279999 38.279999 38.279999 38.279999 3090000
"1328" 38.32 38.32 38.32 38.32 2810000
"1329" 38.009998 38.009998 38.009998 38.009998 2800000
"1330" 38.110001 38.110001 38.110001 38.110001 2720000
"1331" 38.310001 38.310001 38.310001 38.310001 2720000
"1332" 38.110001 38.110001 38.110001 38.110001 2660000
"1333" 37.68 37.68 37.68 37.68 2550000
"1334" 37.959999 37.959999 37.959999 37.959999 2230000
"1335" 38.040001 38.040001 38.040001 38.040001 2220000
"1336" 37.700001 37.700001 37.700001 37.700001 2630000
"1337" 37.639999 37.639999 37.639999 37.639999 2220000
"1338" 37.82 37.82 37.82 37.82 2270000
"1339" 37.889999 37.889999 37.889999 37.889999 2250000
"1340" 37.93 37.93 37.93 37.93 2090000
"1341" 37.849998 37.849998 37.849998 37.849998 2150000
"1342" 37.419998 37.419998 37.419998 37.419998 2120000
"1343" 37.200001 37.200001 37.200001 37.200001 2830000
"1344" 37.439999 37.439999 37.439999 37.439999 1860000
"1345" 37.02 37.02 37.02 37.02 2160000
"1346" 36.970001 36.970001 36.970001 36.970001 1900000
"1347" 37.279999 37.279999 37.279999 37.279999 2010000
"1348" 37.490002 37.490002 37.490002 37.490002 2380000
"1349" 37.740002 37.740002 37.740002 37.740002 2240000
"1350" 37.48 37.48 37.48 37.48 1900000
"1351" 37.459999 37.459999 37.459999 37.459999 1650000
"1352" 37.599998 37.599998 37.599998 37.599998 2100000
"1353" 37.849998 37.849998 37.849998 37.849998 2260000
"1354" 37.93 37.93 37.93 37.93 2220000
"1355" 37.91 37.91 37.91 37.91 1990000
"1356" 37.959999 37.959999 37.959999 37.959999 2510000
"1357" 38.009998 38.009998 38.009998 38.009998 2610000
"1358" 38.369999 38.369999 38.369999 38.369999 2590000
"1359" 39.689999 39.689999 39.689999 39.689999 2560000
"1360" 39.959999 39.959999 39.959999 39.959999 3230000
"1361" 39.220001 39.220001 39.220001 39.220001 3300000
"1362" 39.009998 39.009998 39.009998 39.009998 2960000
"1363" 39.25 39.25 39.25 39.25 2470000
"1364" 39.619999 39.619999 39.619999 39.619999 2770000
"1365" 39.669998 39.669998 39.669998 39.669998 2860000
"1366" 39.889999 39.889999 39.889999 39.889999 2650000
"1367" 39.959999 39.959999 39.959999 39.959999 2760000
"1368" 40.099998 40.099998 40.099998 40.099998 2340000
"1369" 40.139999 40.139999 40.139999 40.139999 2490000
"1370" 40.509998 40.509998 40.509998 40.509998 2720000
"1371" 40.599998 40.599998 40.599998 40.599998 3010000
"1372" 40.75 40.75 40.75 40.75 2900000
"1373" 40.959999 40.959999 40.959999 40.959999 2410000
"1374" 40.990002 40.990002 40.990002 40.990002 2250000
"1375" 40.77 40.77 40.77 40.77 2180000
"1376" 40.790001 40.790001 40.790001 40.790001 2180000
"1377" 41.029999 41.029999 41.029999 41.029999 2370000
"1378" 41.189999 41.189999 41.189999 41.189999 2540000
"1379" 41.689999 41.689999 41.689999 41.689999 2680000
"1380" 43.18 43.18 43.18 43.18 3140000
"1381" 42.580002 42.580002 42.580002 42.580002 3300000
"1382" 42.639999 42.639999 42.639999 42.639999 2450000
"1383" 42.75 42.75 42.75 42.75 2420000
"1384" 42.75 42.75 42.75 42.75 2630000
"1385" 42.240002 42.240002 42.240002 42.240002 2360000
"1386" 42.25 42.25 42.25 42.25 1980000
"1387" 42.400002 42.400002 42.400002 42.400002 2230000
"1388" 42.360001 42.360001 42.360001 42.360001 2160000
"1389" 42.099998 42.099998 42.099998 42.099998 2300000
"1390" 42.23 42.23 42.23 42.23 2080000
"1391" 42.639999 42.639999 42.639999 42.639999 2530000
"1392" 43 43 43 43 2500000
"1393" 43.48 43.48 43.48 43.48 2500000
"1394" 43.580002 43.580002 43.580002 43.580002 2340000
"1395" 43.759998 43.759998 43.759998 43.759998 2170000
"1396" 43.5 43.5 43.5 43.5 2090000
"1397" 43.52 43.52 43.52 43.52 2070000
"1398" 42.93 42.93 42.93 42.93 2190000
"1399" 43.029999 43.029999 43.029999 43.029999 2260000
"1400" 43.09 43.09 43.09 43.09 2190000
"1401" 42.360001 42.360001 42.360001 42.360001 2210000
"1402" 42.560001 42.560001 42.560001 42.560001 1690000
"1403" 42.310001 42.310001 42.310001 42.310001 1730000
"1404" 41.75 41.75 41.75 41.75 2240000
"1405" 41.740002 41.740002 41.740002 41.740002 1580000
"1406" 42.130001 42.130001 42.130001 42.130001 1620000
"1407" 42.209999 42.209999 42.209999 42.209999 1530000
"1408" 42.169998 42.169998 42.169998 42.169998 1230000
"1409" 41.860001 41.860001 41.860001 41.860001 1520000
"1410" 41.900002 41.900002 41.900002 41.900002 1570000
"1411" 41.84 41.84 41.84 41.84 1560000
"1412" 42.02 42.02 42.02 42.02 1400000
"1413" 41.98 41.98 41.98 41.98 1430000
"1414" 42.549999 42.549999 42.549999 42.549999 1890000
"1415" 42.610001 42.610001 42.610001 42.610001 2140000
"1416" 42.799999 42.799999 42.799999 42.799999 2120000
"1417" 42.990002 42.990002 42.990002 42.990002 2200000
"1418" 42.959999 42.959999 42.959999 42.959999 1910000
"1419" 42.919998 42.919998 42.919998 42.919998 1740000
"1420" 43.18 43.18 43.18 43.18 1850000
"1421" 43.369999 43.369999 43.369999 43.369999 1860000
"1422" 43.599998 43.599998 43.599998 43.599998 1700000
"1423" 43.860001 43.860001 43.860001 43.860001 2360000
"1424" 43.849998 43.849998 43.849998 43.849998 2380000
"1425" 43.880001 43.880001 43.880001 43.880001 2470000
"1426" 43.889999 43.889999 43.889999 43.889999 2480000
"1427" 44.189999 44.189999 44.189999 44.189999 2520000
"1428" 44.799999 44.799999 44.799999 44.799999 2580000
"1429" 44.990002 44.990002 44.990002 44.990002 2570000
"1430" 44.75 44.75 44.75 44.75 2890000
"1431" 45.09 45.09 45.09 45.09 2540000
"1432" 45.16 45.16 45.16 45.16 2390000
"1433" 45.130001 45.130001 45.130001 45.130001 2090000
"1434" 45.389999 45.389999 45.389999 45.389999 2460000
"1435" 45.389999 45.389999 45.389999 45.389999 2550000
"1436" 45.630001 45.630001 45.630001 45.630001 2540000
"1437" 42.610001 42.610001 42.610001 42.610001 7720000
"1438" 43.580002 43.580002 43.580002 43.580002 5500000
"1439" 44.310001 44.310001 44.310001 44.310001 3780000
"1440" 44.029999 44.029999 44.029999 44.029999 2560000
"1441" 43.669998 43.669998 43.669998 43.669998 2140000
"1442" 42.490002 42.490002 42.490002 42.490002 2720000
"1443" 42.82 42.82 42.82 42.82 2020000
"1444" 42.990002 42.990002 42.990002 42.990002 1920000
"1445" 42.700001 42.700001 42.700001 42.700001 1690000
"1446" 42.380001 42.380001 42.380001 42.380001 2150000
"1447" 41.150002 41.150002 41.150002 41.150002 3100000
"1448" 40.799999 40.799999 40.799999 40.799999 3590000
"1449" 41.52 41.52 41.52 41.52 1900000
"1450" 41.389999 41.389999 41.389999 41.389999 1980000
"1451" 41.220001 41.220001 41.220001 41.220001 1640000
"1452" 41.349998 41.349998 41.349998 41.349998 1480000
"1453" 41.650002 41.650002 41.650002 41.650002 1550000
"1454" 42.07 42.07 42.07 42.07 1760000
"1455" 42.59 42.59 42.59 42.59 2160000
"1456" 42.59 42.59 42.59 42.59 1710000
"1457" 42.91 42.91 42.91 42.91 1820000
"1458" 42.630001 42.630001 42.630001 42.630001 1950000
"1459" 42.290001 42.290001 42.290001 42.290001 1660000
"1460" 42.34 42.34 42.34 42.34 1830000
"1461" 42.369999 42.369999 42.369999 42.369999 1720000
"1462" 42.34 42.34 42.34 42.34 1800000
"1463" 42.279999 42.279999 42.279999 42.279999 1590000
"1464" 42.349998 42.349998 42.349998 42.349998 1610000
"1465" 43.240002 43.240002 43.240002 43.240002 2260000
"1466" 43.959999 43.959999 43.959999 43.959999 2430000
"1467" 44.150002 44.150002 44.150002 44.150002 2230000
"1468" 44.610001 44.610001 44.610001 44.610001 2580000
"1469" 44.720001 44.720001 44.720001 44.720001 2550000
"1470" 45.240002 45.240002 45.240002 45.240002 2e+06
"1471" 46.41 46.41 46.41 46.41 2760000
"1472" 46.209999 46.209999 46.209999 46.209999 2560000
"1473" 45.91 45.91 45.91 45.91 2460000
"1474" 45.59 45.59 45.59 45.59 2310000
"1475" 45.540001 45.540001 45.540001 45.540001 2320000
"1476" 45.220001 45.220001 45.220001 45.220001 1960000
"1477" 45.66 45.66 45.66 45.66 2270000
"1478" 45.720001 45.720001 45.720001 45.720001 2550000
"1479" 45.68 45.68 45.68 45.68 2190000
"1480" 45.380001 45.380001 45.380001 45.380001 2460000
"1481" 45.560001 45.560001 45.560001 45.560001 2370000
"1482" 45.509998 45.509998 45.509998 45.509998 2900000
"1483" 45.349998 45.349998 45.349998 45.349998 2370000
"1484" 45.439999 45.439999 45.439999 45.439999 2400000
"1485" 45.700001 45.700001 45.700001 45.700001 2440000
"1486" 45.700001 45.700001 45.700001 45.700001 2540000
"1487" 45.549999 45.549999 45.549999 45.549999 2480000
"1488" 45.82 45.82 45.82 45.82 2970000
"1489" 45.889999 45.889999 45.889999 45.889999 2660000
"1490" 45.419998 45.419998 45.419998 45.419998 2510000
"1491" 45.450001 45.450001 45.450001 45.450001 2430000
"1492" 45.07 45.07 45.07 45.07 2670000
"1493" 45.060001 45.060001 45.060001 45.060001 2260000
"1494" 45.130001 45.130001 45.130001 45.130001 2310000
"1495" 45.02 45.02 45.02 45.02 2380000
"1496" 44.950001 44.950001 44.950001 44.950001 2280000
"1497" 45.84 45.84 45.84 45.84 2540000
"1498" 45.41 45.41 45.41 45.41 2650000
"1499" 45.5 45.5 45.5 45.5 2090000
"1500" 45.220001 45.220001 45.220001 45.220001 2010000
"1501" 45.049999 45.049999 45.049999 45.049999 1990000
"1502" 45.150002 45.150002 45.150002 45.150002 2190000
"1503" 45.48 45.48 45.48 45.48 2820000
"1504" 45.16 45.16 45.16 45.16 2390000
"1505" 45 45 45 45 2290000
"1506" 44.950001 44.950001 44.950001 44.950001 2110000
"1507" 45.139999 45.139999 45.139999 45.139999 2570000
"1508" 44.509998 44.509998 44.509998 44.509998 2700000
"1509" 44.16 44.16 44.16 44.16 2640000
"1510" 44.380001 44.380001 44.380001 44.380001 2310000
"1511" 44.75 44.75 44.75 44.75 2330000
"1512" 44.669998 44.669998 44.669998 44.669998 2120000
"1513" 44.139999 44.139999 44.139999 44.139999 2260000
"1514" 44.470001 44.470001 44.470001 44.470001 2050000
"1515" 44.169998 44.169998 44.169998 44.169998 2110000
"1516" 43.720001 43.720001 43.720001 43.720001 2500000
"1517" 43.220001 43.220001 43.220001 43.220001 2430000
"1518" 43.110001 43.110001 43.110001 43.110001 2720000
"1519" 43.650002 43.650002 43.650002 43.650002 2160000
"1520" 43.720001 43.720001 43.720001 43.720001 1950000
"1521" 43.459999 43.459999 43.459999 43.459999 1840000
"1522" 43.349998 43.349998 43.349998 43.349998 1950000
"1523" 43.5 43.5 43.5 43.5 1830000
"1524" 43.82 43.82 43.82 43.82 1900000
"1525" 44.029999 44.029999 44.029999 44.029999 2010000
"1526" 44.220001 44.220001 44.220001 44.220001 1900000
"1527" 44.779999 44.779999 44.779999 44.779999 2110000
"1528" 44.810001 44.810001 44.810001 44.810001 2230000
"1529" 44.599998 44.599998 44.599998 44.599998 2060000
"1530" 44.16 44.16 44.16 44.16 2170000
"1531" 43.66 43.66 43.66 43.66 2080000
"1532" 43.639999 43.639999 43.639999 43.639999 1770000
"1533" 43.580002 43.580002 43.580002 43.580002 1420000
"1534" 43.419998 43.419998 43.419998 43.419998 1590000
"1535" 44.040001 44.040001 44.040001 44.040001 3e+06
"1536" 43.82 43.82 43.82 43.82 1750000
"1537" 44.52 44.52 44.52 44.52 2840000
"1538" 44.450001 44.450001 44.450001 44.450001 2530000
"1539" 44.560001 44.560001 44.560001 44.560001 2240000
"1540" 44.950001 44.950001 44.950001 44.950001 2900000
"1541" 45.32 45.32 45.32 45.32 2890000
"1542" 45.27 45.27 45.27 45.27 2440000
"1543" 45.43 45.43 45.43 45.43 2540000
"1544" 45.34 45.34 45.34 45.34 3900000
"1545" 45.540001 45.540001 45.540001 45.540001 2410000
"1546" 45.810001 45.810001 45.810001 45.810001 2860000
"1547" 46.060001 46.060001 46.060001 46.060001 3090000
"1548" 46.040001 46.040001 46.040001 46.040001 2770000
"1549" 46.009998 46.009998 46.009998 46.009998 2380000
"1550" 46.119999 46.119999 46.119999 46.119999 2500000
"1551" 46.700001 46.700001 46.700001 46.700001 3430000
"1552" 47.130001 47.130001 47.130001 47.130001 3110000
"1553" 47.060001 47.060001 47.060001 47.060001 2790000
"1554" 47.529999 47.529999 47.529999 47.529999 3140000
"1555" 47.990002 47.990002 47.990002 47.990002 3270000
"1556" 48.139999 48.139999 48.139999 48.139999 3120000
"1557" 48.59 48.59 48.59 48.59 2570000
"1558" 48.869999 48.869999 48.869999 48.869999 2960000
"1559" 48.23 48.23 48.23 48.23 2930000
"1560" 48.720001 48.720001 48.720001 48.720001 2650000
"1561" 48.830002 48.830002 48.830002 48.830002 2980000
"1562" 48.619999 48.619999 48.619999 48.619999 2720000
"1563" 48.25 48.25 48.25 48.25 2540000
"1564" 48.509998 48.509998 48.509998 48.509998 2610000
"1565" 48.48 48.48 48.48 48.48 3480000
"1566" 48.700001 48.700001 48.700001 48.700001 3120000
"1567" 48.529999 48.529999 48.529999 48.529999 2760000
"1568" 48.799999 48.799999 48.799999 48.799999 2760000
"1569" 48.57 48.57 48.57 48.57 2950000
"1570" 48.849998 48.849998 48.849998 48.849998 2600000
"1571" 48.610001 48.610001 48.610001 48.610001 2760000
"1572" 47.93 47.93 47.93 47.93 2590000
"1573" 48.310001 48.310001 48.310001 48.310001 2440000
"1574" 48.02 48.02 48.02 48.02 2700000
"1575" 47.950001 47.950001 47.950001 47.950001 2450000
"1576" 47.959999 47.959999 47.959999 47.959999 2310000
"1577" 47.93 47.93 47.93 47.93 2330000
"1578" 47.740002 47.740002 47.740002 47.740002 2470000
"1579" 47.57 47.57 47.57 47.57 2210000
"1580" 47.759998 47.759998 47.759998 47.759998 2320000
"1581" 47.650002 47.650002 47.650002 47.650002 2440000
"1582" 47.259998 47.259998 47.259998 47.259998 2500000
"1583" 47.09 47.09 47.09 47.09 2270000
"1584" 47.490002 47.490002 47.490002 47.490002 2630000
"1585" 47.990002 47.990002 47.990002 47.990002 2760000
"1586" 48.380001 48.380001 48.380001 48.380001 2730000
"1587" 48.16 48.16 48.16 48.16 2500000
"1588" 48.169998 48.169998 48.169998 48.169998 2440000
"1589" 48.34 48.34 48.34 48.34 2640000
"1590" 48.509998 48.509998 48.509998 48.509998 2860000
"1591" 48.220001 48.220001 48.220001 48.220001 2550000
"1592" 48.02 48.02 48.02 48.02 2440000
"1593" 47.939999 47.939999 47.939999 47.939999 2550000
"1594" 47.16 47.16 47.16 47.16 2850000
"1595" 47.119999 47.119999 47.119999 47.119999 2450000
"1596" 46.860001 46.860001 46.860001 46.860001 2440000
"1597" 46.369999 46.369999 46.369999 46.369999 2650000
"1598" 46.049999 46.049999 46.049999 46.049999 2080000
"1599" 46.610001 46.610001 46.610001 46.610001 1970000
"1600" 46.389999 46.389999 46.389999 46.389999 2020000
"1601" 45.990002 45.990002 45.990002 45.990002 1940000
"1602" 45.259998 45.259998 45.259998 45.259998 2290000
"1603" 45.02 45.02 45.02 45.02 2140000
"1604" 44.599998 44.599998 44.599998 44.599998 2600000
"1605" 44.619999 44.619999 44.619999 44.619999 2570000
"1606" 44.099998 44.099998 44.099998 44.099998 2780000
"1607" 45.110001 45.110001 45.110001 45.110001 2430000
"1608" 45.200001 45.200001 45.200001 45.200001 2020000
"1609" 45.580002 45.580002 45.580002 45.580002 1440000
"1610" 45.849998 45.849998 45.849998 45.849998 1500000
"1611" 45.860001 45.860001 45.860001 45.860001 1650000
"1612" 45.630001 45.630001 45.630001 45.630001 1460000
"1613" 45.990002 45.990002 45.990002 45.990002 1630000
"1614" 45.139999 45.139999 45.139999 45.139999 3630000
"1615" 45.709999 45.709999 45.709999 45.709999 2e+06
"1616" 46.360001 46.360001 46.360001 46.360001 1900000
"1617" 46.419998 46.419998 46.419998 46.419998 1760000
"1618" 46.310001 46.310001 46.310001 46.310001 1670000
"1619" 46.369999 46.369999 46.369999 46.369999 1550000
"1620" 46.169998 46.169998 46.169998 46.169998 1440000
"1621" 46.220001 46.220001 46.220001 46.220001 1430000
"1622" 46.41 46.41 46.41 46.41 1670000
"1623" 46.73 46.73 46.73 46.73 1820000
"1624" 46.59 46.59 46.59 46.59 1630000
"1625" 46.41 46.41 46.41 46.41 1500000
"1626" 46.720001 46.720001 46.720001 46.720001 1730000
"1627" 47.07 47.07 47.07 47.07 2090000
"1628" 47.130001 47.130001 47.130001 47.130001 1900000
"1629" 46.970001 46.970001 46.970001 46.970001 1780000
"1630" 46.93 46.93 46.93 46.93 1610000
"1631" 47.32 47.32 47.32 47.32 1840000
"1632" 47.799999 47.799999 47.799999 47.799999 2240000
"1633" 48.040001 48.040001 48.040001 48.040001 2180000
"1634" 48.25 48.25 48.25 48.25 2180000
"1635" 48.540001 48.540001 48.540001 48.540001 2450000
"1636" 48.689999 48.689999 48.689999 48.689999 2520000
"1637" 48.580002 48.580002 48.580002 48.580002 2180000
"1638" 48.720001 48.720001 48.720001 48.720001 2020000
"1639" 49.139999 49.139999 49.139999 49.139999 2260000
"1640" 49.310001 49.310001 49.310001 49.310001 2520000
"1641" 49.299999 49.299999 49.299999 49.299999 2530000
"1642" 49.32 49.32 49.32 49.32 1950000
"1643" 49.349998 49.349998 49.349998 49.349998 2020000
"1644" 49.330002 49.330002 49.330002 49.330002 1970000
"1645" 49.330002 49.330002 49.330002 49.330002 2040000
"1646" 49.439999 49.439999 49.439999 49.439999 2220000
"1647" 49.48 49.48 49.48 49.48 2060000
"1648" 49.080002 49.080002 49.080002 49.080002 2240000
"1649" 49 49 49 49 2100000
"1650" 49.389999 49.389999 49.389999 49.389999 2520000
"1651" 49.619999 49.619999 49.619999 49.619999 2230000
"1652" 49.639999 49.639999 49.639999 49.639999 2530000
"1653" 49.639999 49.639999 49.639999 49.639999 2210000
"1654" 48.959999 48.959999 48.959999 48.959999 2280000
"1655" 49.16 49.16 49.16 49.16 2180000
"1656" 49.360001 49.360001 49.360001 49.360001 2480000
"1657" 49.32 49.32 49.32 49.32 2550000
"1658" 49.09 49.09 49.09 49.09 2040000
"1659" 48.580002 48.580002 48.580002 48.580002 1730000
"1660" 48 48 48 48 1790000
"1661" 48.990002 48.990002 48.990002 48.990002 2e+06
"1662" 48.880001 48.880001 48.880001 48.880001 1790000
"1663" 48.82 48.82 48.82 48.82 1720000
"1664" 48.25 48.25 48.25 48.25 1770000
"1665" 47.889999 47.889999 47.889999 47.889999 2440000
"1666" 47.419998 47.419998 47.419998 47.419998 1570000
"1667" 48 48 48 48 1590000
"1668" 47.950001 47.950001 47.950001 47.950001 1530000
"1669" 47.66 47.66 47.66 47.66 1420000
"1670" 47.57 47.57 47.57 47.57 1400000
"1671" 47.360001 47.360001 47.360001 47.360001 1530000
"1672" 46.939999 46.939999 46.939999 46.939999 2050000
"1673" 47.509998 47.509998 47.509998 47.509998 1620000
"1674" 47.889999 47.889999 47.889999 47.889999 1790000
"1675" 48.02 48.02 48.02 48.02 2130000
"1676" 48.099998 48.099998 48.099998 48.099998 1550000
"1677" 47.810001 47.810001 47.810001 47.810001 1690000
"1678" 47.560001 47.560001 47.560001 47.560001 1860000
"1679" 47.380001 47.380001 47.380001 47.380001 1920000
"1680" 47.049999 47.049999 47.049999 47.049999 1930000
"1681" 46.09 46.09 46.09 46.09 2e+06
"1682" 47.209999 47.209999 47.209999 47.209999 2110000
"1683" 47.099998 47.099998 47.099998 47.099998 1940000
"1684" 46.790001 46.790001 46.790001 46.790001 2200000
"1685" 46.240002 46.240002 46.240002 46.240002 2040000
"1686" 46.209999 46.209999 46.209999 46.209999 2150000
"1687" 46.580002 46.580002 46.580002 46.580002 2110000
"1688" 46.400002 46.400002 46.400002 46.400002 1840000
"1689" 45.75 45.75 45.75 45.75 2100000
"1690" 45.82 45.82 45.82 45.82 2370000
"1691" 45.599998 45.599998 45.599998 45.599998 1770000
"1692" 45.349998 45.349998 45.349998 45.349998 1720000
"1693" 44.700001 44.700001 44.700001 44.700001 2600000
"1694" 45.52 45.52 45.52 45.52 2400000
"1695" 46.279999 46.279999 46.279999 46.279999 2180000
"1696" 46.290001 46.290001 46.290001 46.290001 1600000
"1697" 46.450001 46.450001 46.450001 46.450001 1580000
"1698" 46.43 46.43 46.43 46.43 1450000
"1699" 46.200001 46.200001 46.200001 46.200001 1220000
"1700" 46.84 46.84 46.84 46.84 1620000
"1701" 46.810001 46.810001 46.810001 46.810001 1760000
"1702" 47 47 47 47 1330000
"1703" 46.860001 46.860001 46.860001 46.860001 1610000
"1704" 46.619999 46.619999 46.619999 46.619999 1580000
"1705" 46.259998 46.259998 46.259998 46.259998 1640000
"1706" 46.34 46.34 46.34 46.34 1640000
"1707" 46.240002 46.240002 46.240002 46.240002 1720000
"1708" 46.23 46.23 46.23 46.23 1430000
"1709" 46.119999 46.119999 46.119999 46.119999 1390000
"1710" 45.93 45.93 45.93 45.93 1640000
"1711" 45.849998 45.849998 45.849998 45.849998 1580000
"1712" 46.27 46.27 46.27 46.27 1800000
"1713" 46.400002 46.400002 46.400002 46.400002 2420000
"1714" 46.369999 46.369999 46.369999 46.369999 1830000
"1715" 45.580002 45.580002 45.580002 45.580002 2280000
"1716" 46.52 46.52 46.52 46.52 1890000
"1717" 46.98 46.98 46.98 46.98 2180000
"1718" 47.599998 47.599998 47.599998 47.599998 2830000
"1719" 47.110001 47.110001 47.110001 47.110001 2650000
"1720" 46.73 46.73 46.73 46.73 1970000
"1721" 46.34 46.34 46.34 46.34 1690000
"1722" 46.490002 46.490002 46.490002 46.490002 1600000
"1723" 46.27 46.27 46.27 46.27 2140000
"1724" 46.009998 46.009998 46.009998 46.009998 2290000
"1725" 45.720001 45.720001 45.720001 45.720001 2210000
"1726" 45.740002 45.740002 45.740002 45.740002 1820000
"1727" 45.290001 45.290001 45.290001 45.290001 2560000
"1728" 44.889999 44.889999 44.889999 44.889999 2240000
"1729" 44.669998 44.669998 44.669998 44.669998 2310000
"1730" 45.139999 45.139999 45.139999 45.139999 1880000
"1731" 44.869999 44.869999 44.869999 44.869999 2230000
"1732" 44.91 44.91 44.91 44.91 2130000
"1733" 44.43 44.43 44.43 44.43 2190000
"1734" 44.380001 44.380001 44.380001 44.380001 2440000
"1735" 45.080002 45.080002 45.080002 45.080002 2300000
"1736" 45.98 45.98 45.98 45.98 2570000
"1737" 45.84 45.84 45.84 45.84 2180000
"1738" 46.389999 46.389999 46.389999 46.389999 2360000
"1739" 46.810001 46.810001 46.810001 46.810001 2470000
"1740" 47.040001 47.040001 47.040001 47.040001 2400000
"1741" 46.799999 46.799999 46.799999 46.799999 2600000
"1742" 46.48 46.48 46.48 46.48 2210000
"1743" 46.130001 46.130001 46.130001 46.130001 2180000
"1744" 46.5 46.5 46.5 46.5 2370000
"1745" 46.540001 46.540001 46.540001 46.540001 2450000
"1746" 46.540001 46.540001 46.540001 46.540001 2500000
"1747" 46.540001 46.540001 46.540001 46.540001 2370000
"1748" 46.43 46.43 46.43 46.43 1900000
"1749" 46.07 46.07 46.07 46.07 2060000
"1750" 46.369999 46.369999 46.369999 46.369999 2380000
"1751" 46.389999 46.389999 46.389999 46.389999 2440000
"1752" 46.349998 46.349998 46.349998 46.349998 2420000
"1753" 46.560001 46.560001 46.560001 46.560001 2790000
"1754" 46.669998 46.669998 46.669998 46.669998 3680000
"1755" 46.200001 46.200001 46.200001 46.200001 1960000
"1756" 46.599998 46.599998 46.599998 46.599998 2260000
"1757" 46.66 46.66 46.66 46.66 2710000
"1758" 46.419998 46.419998 46.419998 46.419998 2500000
"1759" 46.25 46.25 46.25 46.25 2230000
"1760" 46.16 46.16 46.16 46.16 2330000
"1761" 46.27 46.27 46.27 46.27 2470000
"1762" 46.18 46.18 46.18 46.18 2340000
"1763" 45.860001 45.860001 45.860001 45.860001 2350000
"1764" 45.18 45.18 45.18 45.18 2370000
"1765" 45.23 45.23 45.23 45.23 2210000
"1766" 45.220001 45.220001 45.220001 45.220001 2140000
"1767" 44.639999 44.639999 44.639999 44.639999 2400000
"1768" 44.400002 44.400002 44.400002 44.400002 2740000
"1769" 44.529999 44.529999 44.529999 44.529999 1920000
"1770" 44.869999 44.869999 44.869999 44.869999 1920000
"1771" 45.029999 45.029999 45.029999 45.029999 1910000
"1772" 44.82 44.82 44.82 44.82 2010000
"1773" 44.490002 44.490002 44.490002 44.490002 1700000
"1774" 44.709999 44.709999 44.709999 44.709999 1800000
"1775" 44.91 44.91 44.91 44.91 1950000
"1776" 44.720001 44.720001 44.720001 44.720001 1920000
"1777" 44.619999 44.619999 44.619999 44.619999 1680000
"1778" 44.529999 44.529999 44.529999 44.529999 1750000
"1779" 43.889999 43.889999 43.889999 43.889999 2610000
"1780" 43.82 43.82 43.82 43.82 2110000
"1781" 43.619999 43.619999 43.619999 43.619999 1840000
"1782" 43.32 43.32 43.32 43.32 2120000
"1783" 42.57 42.57 42.57 42.57 2740000
"1784" 42.389999 42.389999 42.389999 42.389999 2550000
"1785" 43.040001 43.040001 43.040001 43.040001 2380000
"1786" 42.990002 42.990002 42.990002 42.990002 2220000
"1787" 43.509998 43.509998 43.509998 43.509998 2060000
"1788" 43.459999 43.459999 43.459999 43.459999 1800000
"1789" 43.490002 43.490002 43.490002 43.490002 1670000
"1790" 43.630001 43.630001 43.630001 43.630001 1790000
"1791" 43.48 43.48 43.48 43.48 1680000
"1792" 43.380001 43.380001 43.380001 43.380001 1710000
"1793" 43.450001 43.450001 43.450001 43.450001 1580000
"1794" 43.41 43.41 43.41 43.41 1620000
"1795" 43.259998 43.259998 43.259998 43.259998 1620000
"1796" 43.740002 43.740002 43.740002 43.740002 1700000
"1797" 44.060001 44.060001 44.060001 44.060001 1890000
"1798" 44.220001 44.220001 44.220001 44.220001 1860000
"1799" 44.23 44.23 44.23 44.23 1840000
"1800" 44.209999 44.209999 44.209999 44.209999 1830000
"1801" 44.07 44.07 44.07 44.07 1630000
"1802" 43.779999 43.779999 43.779999 43.779999 1650000
"1803" 43.75 43.75 43.75 43.75 1600000
"1804" 44.040001 44.040001 44.040001 44.040001 1840000
"1805" 44.07 44.07 44.07 44.07 1580000
"1806" 44.049999 44.049999 44.049999 44.049999 1600000
"1807" 43.849998 43.849998 43.849998 43.849998 1450000
"1808" 44.040001 44.040001 44.040001 44.040001 1540000
"1809" 44.099998 44.099998 44.099998 44.099998 1830000
"1810" 44.110001 44.110001 44.110001 44.110001 1630000
"1811" 44.060001 44.060001 44.060001 44.060001 1610000
"1812" 43.880001 43.880001 43.880001 43.880001 1590000
"1813" 43.91 43.91 43.91 43.91 1660000
"1814" 44.09 44.09 44.09 44.09 1710000
"1815" 44.18 44.18 44.18 44.18 1930000
"1816" 44.110001 44.110001 44.110001 44.110001 1650000
"1817" 44.139999 44.139999 44.139999 44.139999 1620000
"1818" 44.419998 44.419998 44.419998 44.419998 2300000
"1819" 44.540001 44.540001 44.540001 44.540001 2160000
"1820" 44.439999 44.439999 44.439999 44.439999 1820000
"1821" 44.490002 44.490002 44.490002 44.490002 1830000
"1822" 44.389999 44.389999 44.389999 44.389999 1950000
"1823" 44.790001 44.790001 44.790001 44.790001 2400000
"1824" 44.98 44.98 44.98 44.98 2920000
"1825" 44.98 44.98 44.98 44.98 2350000
"1826" 44.98 44.98 44.98 44.98 2370000
"1827" 44.950001 44.950001 44.950001 44.950001 2010000
"1828" 45.02 45.02 45.02 45.02 1890000
"1829" 45.080002 45.080002 45.080002 45.080002 2290000
"1830" 45.41 45.41 45.41 45.41 2480000
"1831" 45.48 45.48 45.48 45.48 2560000
"1832" 45.650002 45.650002 45.650002 45.650002 2840000
"1833" 45.720001 45.720001 45.720001 45.720001 2990000
"1834" 45.560001 45.560001 45.560001 45.560001 2640000
"1835" 45.5 45.5 45.5 45.5 2380000
"1836" 45.73 45.73 45.73 45.73 2290000
"1837" 45.740002 45.740002 45.740002 45.740002 2200000
"1838" 46.02 46.02 46.02 46.02 2310000
"1839" 46.389999 46.389999 46.389999 46.389999 2860000
"1840" 46.34 46.34 46.34 46.34 2390000
"1841" 46.27 46.27 46.27 46.27 2210000
"1842" 46.130001 46.130001 46.130001 46.130001 2300000
"1843" 46.310001 46.310001 46.310001 46.310001 2590000
"1844" 46.360001 46.360001 46.360001 46.360001 2520000
"1845" 46.59 46.59 46.59 46.59 2430000
"1846" 46.880001 46.880001 46.880001 46.880001 2720000
"1847" 46.669998 46.669998 46.669998 46.669998 2580000
"1848" 46.830002 46.830002 46.830002 46.830002 2590000
"1849" 47.02 47.02 47.02 47.02 2690000
"1850" 47.150002 47.150002 47.150002 47.150002 2510000
"1851" 47.349998 47.349998 47.349998 47.349998 2300000
"1852" 47.330002 47.330002 47.330002 47.330002 2370000
"1853" 47.139999 47.139999 47.139999 47.139999 2060000
"1854" 47.150002 47.150002 47.150002 47.150002 2110000
"1855" 47.209999 47.209999 47.209999 47.209999 2340000
"1856" 46.779999 46.779999 46.779999 46.779999 2290000
"1857" 46.689999 46.689999 46.689999 46.689999 2070000
"1858" 47.110001 47.110001 47.110001 47.110001 2270000
"1859" 47.43 47.43 47.43 47.43 2050000
"1860" 47.369999 47.369999 47.369999 47.369999 2050000
"1861" 47.279999 47.279999 47.279999 47.279999 2200000
"1862" 47.27 47.27 47.27 47.27 1940000
"1863" 47.799999 47.799999 47.799999 47.799999 2300000
"1864" 47.849998 47.849998 47.849998 47.849998 2380000
"1865" 47.900002 47.900002 47.900002 47.900002 2050000
"1866" 47.939999 47.939999 47.939999 47.939999 2850000
"1867" 48.049999 48.049999 48.049999 48.049999 2600000
"1868" 48.139999 48.139999 48.139999 48.139999 2630000
"1869" 48.150002 48.150002 48.150002 48.150002 2090000
"1870" 48.240002 48.240002 48.240002 48.240002 2220000
"1871" 48.040001 48.040001 48.040001 48.040001 2440000
"1872" 47.720001 47.720001 47.720001 47.720001 2220000
"1873" 47.43 47.43 47.43 47.43 2050000
"1874" 47.150002 47.150002 47.150002 47.150002 1970000
"1875" 46.779999 46.779999 46.779999 46.779999 2040000
"1876" 47.150002 47.150002 47.150002 47.150002 2e+06
"1877" 47.09 47.09 47.09 47.09 1870000
"1878" 47.259998 47.259998 47.259998 47.259998 1800000
"1879" 47.369999 47.369999 47.369999 47.369999 1770000
"1880" 47.43 47.43 47.43 47.43 1840000
"1881" 47.900002 47.900002 47.900002 47.900002 2450000
"1882" 48.459999 48.459999 48.459999 48.459999 2720000
"1883" 48.689999 48.689999 48.689999 48.689999 2240000
"1884" 48.900002 48.900002 48.900002 48.900002 2840000
"1885" 48.900002 48.900002 48.900002 48.900002 2450000
"1886" 49 49 49 49 2880000
"1887" 48.860001 48.860001 48.860001 48.860001 2830000
"1888" 49.080002 49.080002 49.080002 49.080002 2240000
"1889" 49.130001 49.130001 49.130001 49.130001 2480000
"1890" 48.880001 48.880001 48.880001 48.880001 2510000
"1891" 48.580002 48.580002 48.580002 48.580002 2060000
"1892" 48.529999 48.529999 48.529999 48.529999 2130000
"1893" 48.580002 48.580002 48.580002 48.580002 1930000
"1894" 48.470001 48.470001 48.470001 48.470001 1950000
"1895" 48.560001 48.560001 48.560001 48.560001 1840000
"1896" 48.610001 48.610001 48.610001 48.610001 1730000
"1897" 48.610001 48.610001 48.610001 48.610001 1800000
"1898" 48.450001 48.450001 48.450001 48.450001 1710000
"1899" 47.919998 47.919998 47.919998 47.919998 1990000
"1900" 47.919998 47.919998 47.919998 47.919998 1780000
"1901" 47.91 47.91 47.91 47.91 1830000
"1902" 47.790001 47.790001 47.790001 47.790001 1660000
"1903" 47.68 47.68 47.68 47.68 1610000
"1904" 47.259998 47.259998 47.259998 47.259998 1790000
"1905" 46.669998 46.669998 46.669998 46.669998 1910000
"1906" 47.029999 47.029999 47.029999 47.029999 2460000
"1907" 46.900002 46.900002 46.900002 46.900002 1690000
"1908" 46.919998 46.919998 46.919998 46.919998 1570000
"1909" 46.330002 46.330002 46.330002 46.330002 1650000
"1910" 46.299999 46.299999 46.299999 46.299999 1580000
"1911" 45.73 45.73 45.73 45.73 2040000
"1912" 45.75 45.75 45.75 45.75 2040000
"1913" 45.830002 45.830002 45.830002 45.830002 1470000
"1914" 44.91 44.91 44.91 44.91 2040000
"1915" 45.290001 45.290001 45.290001 45.290001 2700000
"1916" 45.490002 45.490002 45.490002 45.490002 1720000
"1917" 45.16 45.16 45.16 45.16 1500000
"1918" 44.509998 44.509998 44.509998 44.509998 1960000
"1919" 43.889999 43.889999 43.889999 43.889999 2680000
"1920" 44.610001 44.610001 44.610001 44.610001 2250000
"1921" 44.639999 44.639999 44.639999 44.639999 1840000
"1922" 44.459999 44.459999 44.459999 44.459999 1630000
"1923" 45.220001 45.220001 45.220001 45.220001 1600000
"1924" 45.439999 45.439999 45.439999 45.439999 1490000
"1925" 45.049999 45.049999 45.049999 45.049999 1260000
"1926" 44.82 44.82 44.82 44.82 1420000
"1927" 44.68 44.68 44.68 44.68 1320000
"1928" 44.279999 44.279999 44.279999 44.279999 1420000
"1929" 43.869999 43.869999 43.869999 43.869999 1870000
"1930" 44.259998 44.259998 44.259998 44.259998 2130000
"1931" 44.82 44.82 44.82 44.82 2010000
"1932" 44.799999 44.799999 44.799999 44.799999 1620000
"1933" 44.580002 44.580002 44.580002 44.580002 1290000
"1934" 44.639999 44.639999 44.639999 44.639999 1490000
"1935" 44.689999 44.689999 44.689999 44.689999 1540000
"1936" 44.400002 44.400002 44.400002 44.400002 1520000
"1937" 43.689999 43.689999 43.689999 43.689999 2340000
"1938" 42.689999 42.689999 42.689999 42.689999 3160000
"1939" 42.98 42.98 42.98 42.98 2840000
"1940" 42.98 42.98 42.98 42.98 2770000
"1941" 42.57 42.57 42.57 42.57 2130000
"1942" 42.549999 42.549999 42.549999 42.549999 1750000
"1943" 42.419998 42.419998 42.419998 42.419998 1520000
"1944" 42.759998 42.759998 42.759998 42.759998 1680000
"1945" 43.099998 43.099998 43.099998 43.099998 1760000
"1946" 43.139999 43.139999 43.139999 43.139999 1590000
"1947" 42.790001 42.790001 42.790001 42.790001 1520000
"1948" 42.220001 42.220001 42.220001 42.220001 2490000
"1949" 41.950001 41.950001 41.950001 41.950001 3190000
"1950" 41.990002 41.990002 41.990002 41.990002 2120000
"1951" 40.959999 40.959999 40.959999 40.959999 3300000
"1952" 40.939999 40.939999 40.939999 40.939999 4460000
"1953" 41.240002 41.240002 41.240002 41.240002 2770000
"1954" 41.669998 41.669998 41.669998 41.669998 2620000
"1955" 41.330002 41.330002 41.330002 41.330002 2050000
"1956" 40.650002 40.650002 40.650002 40.650002 3060000
"1957" 40.330002 40.330002 40.330002 40.330002 2670000
"1958" 39.150002 39.150002 39.150002 39.150002 4670000
"1959" 38.98 38.98 38.98 38.98 5090000
"1960" 40.73 40.73 40.73 40.73 4600000
"1961" 40.709999 40.709999 40.709999 40.709999 4030000
"1962" 40.59 40.59 40.59 40.59 2400000
"1963" 40.419998 40.419998 40.419998 40.419998 1800000
"1964" 40.689999 40.689999 40.689999 40.689999 1860000
"1965" 41.02 41.02 41.02 41.02 2060000
"1966" 41.060001 41.060001 41.060001 41.060001 2170000
"1967" 40.439999 40.439999 40.439999 40.439999 2060000
"1968" 40.369999 40.369999 40.369999 40.369999 2380000
"1969" 40.43 40.43 40.43 40.43 2550000
"1970" 40.669998 40.669998 40.669998 40.669998 2580000
"1971" 40.189999 40.189999 40.189999 40.189999 2140000
"1972" 40.18 40.18 40.18 40.18 1540000
"1973" 39.599998 39.599998 39.599998 39.599998 2050000
"1974" 39.549999 39.549999 39.549999 39.549999 2120000
"1975" 39.439999 39.439999 39.439999 39.439999 2450000
"1976" 40.369999 40.369999 40.369999 40.369999 3510000
"1977" 40.040001 40.040001 40.040001 40.040001 2110000
"1978" 39.810001 39.810001 39.810001 39.810001 2240000
"1979" 39.919998 39.919998 39.919998 39.919998 2400000
"1980" 40.48 40.48 40.48 40.48 2900000
"1981" 40.869999 40.869999 40.869999 40.869999 2850000
"1982" 41.18 41.18 41.18 41.18 2600000
"1983" 40.09 40.09 40.09 40.09 3650000
"1984" 41.25 41.25 41.25 41.25 3330000
"1985" 41.720001 41.720001 41.720001 41.720001 2740000
"1986" 41.360001 41.360001 41.360001 41.360001 2430000
"1987" 41.369999 41.369999 41.369999 41.369999 2060000
"1988" 41.540001 41.540001 41.540001 41.540001 2220000
"1989" 41.52 41.52 41.52 41.52 2020000
"1990" 41.310001 41.310001 41.310001 41.310001 2350000
"1991" 40.919998 40.919998 40.919998 40.919998 2230000
"1992" 40.560001 40.560001 40.560001 40.560001 2360000
"1993" 40.509998 40.509998 40.509998 40.509998 2240000
"1994" 40.549999 40.549999 40.549999 40.549999 2330000
"1995" 40.73 40.73 40.73 40.73 2310000
"1996" 40.119999 40.119999 40.119999 40.119999 2350000
"1997" 39.419998 39.419998 39.419998 39.419998 2820000
"1998" 39.380001 39.380001 39.380001 39.380001 2750000
"1999" 39.799999 39.799999 39.799999 39.799999 2740000
"2000" 39.48 39.48 39.48 39.48 2500000
"2001" 39.48 39.48 39.48 39.48 2790000
"2002" 39.52 39.52 39.52 39.52 2220000
"2003" 39.919998 39.919998 39.919998 39.919998 2280000
"2004" 39.779999 39.779999 39.779999 39.779999 2620000
"2005" 39.580002 39.580002 39.580002 39.580002 3750000
"2006" 39.990002 39.990002 39.990002 39.990002 5070000
"2007" 40.330002 40.330002 40.330002 40.330002 1800000
"2008" 40.869999 40.869999 40.869999 40.869999 2440000
"2009" 40.68 40.68 40.68 40.68 2500000
"2010" 41 41 41 41 2220000
"2011" 40.990002 40.990002 40.990002 40.990002 2230000
"2012" 40.75 40.75 40.75 40.75 2180000
"2013" 40.369999 40.369999 40.369999 40.369999 2010000
"2014" 40.490002 40.490002 40.490002 40.490002 1860000
"2015" 40.669998 40.669998 40.669998 40.669998 2010000
"2016" 40.990002 40.990002 40.990002 40.990002 2080000
"2017" 41.060001 41.060001 41.060001 41.060001 3950000
"2018" 41.099998 41.099998 41.099998 41.099998 2200000
"2019" 41.349998 41.349998 41.349998 41.349998 2310000
"2020" 41.299999 41.299999 41.299999 41.299999 2160000
"2021" 41.200001 41.200001 41.200001 41.200001 2390000
"2022" 41.360001 41.360001 41.360001 41.360001 1910000
"2023" 41.709999 41.709999 41.709999 41.709999 2830000
"2024" 41.59 41.59 41.59 41.59 2320000
"2025" 41.630001 41.630001 41.630001 41.630001 2030000
"2026" 41.880001 41.880001 41.880001 41.880001 2220000
"2027" 41.68 41.68 41.68 41.68 2150000
"2028" 41.700001 41.700001 41.700001 41.700001 2030000
"2029" 42.040001 42.040001 42.040001 42.040001 2490000
"2030" 42.459999 42.459999 42.459999 42.459999 2970000
"2031" 42.189999 42.189999 42.189999 42.189999 2480000
"2032" 42.099998 42.099998 42.099998 42.099998 2210000
"2033" 41.73 41.73 41.73 41.73 2220000
"2034" 41.48 41.48 41.48 41.48 1900000
"2035" 41.110001 41.110001 41.110001 41.110001 2110000
"2036" 40.93 40.93 40.93 40.93 2030000
"2037" 40.939999 40.939999 40.939999 40.939999 1880000
"2038" 41.330002 41.330002 41.330002 41.330002 2070000
"2039" 41.110001 41.110001 41.110001 41.110001 1700000
"2040" 41.169998 41.169998 41.169998 41.169998 1680000
"2041" 41.150002 41.150002 41.150002 41.150002 2070000
"2042" 40.91 40.91 40.91 40.91 2060000
"2043" 40.880001 40.880001 40.880001 40.880001 1700000
"2044" 40.650002 40.650002 40.650002 40.650002 1570000
"2045" 40.610001 40.610001 40.610001 40.610001 1920000
"2046" 40.919998 40.919998 40.919998 40.919998 1880000
"2047" 40.68 40.68 40.68 40.68 1670000
"2048" 40.84 40.84 40.84 40.84 1580000
"2049" 41.130001 41.130001 41.130001 41.130001 1810000
"2050" 41.349998 41.349998 41.349998 41.349998 2010000
"2051" 41.470001 41.470001 41.470001 41.470001 2020000
"2052" 42 42 42 42 2470000
"2053" 42.07 42.07 42.07 42.07 2130000
"2054" 42.209999 42.209999 42.209999 42.209999 1980000
"2055" 42.509998 42.509998 42.509998 42.509998 2640000
"2056" 42.41 42.41 42.41 42.41 2420000
"2057" 42.459999 42.459999 42.459999 42.459999 2830000
"2058" 42.330002 42.330002 42.330002 42.330002 2150000
"2059" 42.040001 42.040001 42.040001 42.040001 2130000
"2060" 41.889999 41.889999 41.889999 41.889999 2070000
"2061" 42.09 42.09 42.09 42.09 2410000
"2062" 42.110001 42.110001 42.110001 42.110001 2280000
"2063" 42.419998 42.419998 42.419998 42.419998 2430000
"2064" 42.580002 42.580002 42.580002 42.580002 2580000
"2065" 42.439999 42.439999 42.439999 42.439999 2210000
"2066" 42.299999 42.299999 42.299999 42.299999 1990000
"2067" 42.169998 42.169998 42.169998 42.169998 2140000
"2068" 42.200001 42.200001 42.200001 42.200001 1930000
"2069" 42.099998 42.099998 42.099998 42.099998 2050000
"2070" 41.93 41.93 41.93 41.93 2070000
"2071" 41.599998 41.599998 41.599998 41.599998 2390000
"2072" 41.48 41.48 41.48 41.48 2130000
"2073" 41.330002 41.330002 41.330002 41.330002 2090000
"2074" 41.43 41.43 41.43 41.43 2190000
"2075" 41.650002 41.650002 41.650002 41.650002 2040000
"2076" 41.700001 41.700001 41.700001 41.700001 2e+06
"2077" 41.740002 41.740002 41.740002 41.740002 2060000
"2078" 42 42 42 42 2180000
"2079" 42.43 42.43 42.43 42.43 2590000
"2080" 42.099998 42.099998 42.099998 42.099998 2240000
"2081" 42.25 42.25 42.25 42.25 2500000
"2082" 42.709999 42.709999 42.709999 42.709999 2700000
"2083" 42.93 42.93 42.93 42.93 2550000
"2084" 42.799999 42.799999 42.799999 42.799999 2440000
"2085" 42.799999 42.799999 42.799999 42.799999 2720000
"2086" 43.139999 43.139999 43.139999 43.139999 2870000
"2087" 43.360001 43.360001 43.360001 43.360001 3020000
"2088" 43.220001 43.220001 43.220001 43.220001 2400000
"2089" 43 43 43 43 2190000
"2090" 43.439999 43.439999 43.439999 43.439999 2900000
"2091" 43.540001 43.540001 43.540001 43.540001 2630000
"2092" 43.689999 43.689999 43.689999 43.689999 2290000
"2093" 43.790001 43.790001 43.790001 43.790001 2670000
"2094" 44.009998 44.009998 44.009998 44.009998 3110000
"2095" 43.93 43.93 43.93 43.93 2770000
"2096" 43.990002 43.990002 43.990002 43.990002 2790000
"2097" 44.09 44.09 44.09 44.09 2760000
"2098" 43.75 43.75 43.75 43.75 2780000
"2099" 43.619999 43.619999 43.619999 43.619999 2940000
"2100" 43.119999 43.119999 43.119999 43.119999 3060000
"2101" 43.34 43.34 43.34 43.34 2470000
"2102" 43.360001 43.360001 43.360001 43.360001 2030000
"2103" 43.240002 43.240002 43.240002 43.240002 1910000
"2104" 43.610001 43.610001 43.610001 43.610001 2500000
"2105" 43.549999 43.549999 43.549999 43.549999 2580000
"2106" 43.779999 43.779999 43.779999 43.779999 2950000
"2107" 43.869999 43.869999 43.869999 43.869999 2570000
"2108" 43.849998 43.849998 43.849998 43.849998 2500000
"2109" 43.790001 43.790001 43.790001 43.790001 2180000
"2110" 43.849998 43.849998 43.849998 43.849998 2260000
"2111" 44.09 44.09 44.09 44.09 2350000
"2112" 44.310001 44.310001 44.310001 44.310001 2770000
"2113" 44.459999 44.459999 44.459999 44.459999 2780000
"2114" 44.5 44.5 44.5 44.5 2690000
"2115" 44.549999 44.549999 44.549999 44.549999 2600000
"2116" 44.639999 44.639999 44.639999 44.639999 2680000
"2117" 44.57 44.57 44.57 44.57 2380000
"2118" 44.48 44.48 44.48 44.48 2390000
"2119" 44.490002 44.490002 44.490002 44.490002 2570000
"2120" 44.75 44.75 44.75 44.75 2760000
"2121" 45.02 45.02 45.02 45.02 3100000
"2122" 45.18 45.18 45.18 45.18 2870000
"2123" 44.939999 44.939999 44.939999 44.939999 2950000
"2124" 45.34 45.34 45.34 45.34 2640000
"2125" 44.610001 44.610001 44.610001 44.610001 2690000
"2126" 44.849998 44.849998 44.849998 44.849998 2590000
"2127" 44.689999 44.689999 44.689999 44.689999 2340000
"2128" 44.52 44.52 44.52 44.52 2560000
"2129" 44.630001 44.630001 44.630001 44.630001 2720000
"2130" 44.84 44.84 44.84 44.84 2910000
"2131" 44.900002 44.900002 44.900002 44.900002 2800000
"2132" 45.240002 45.240002 45.240002 45.240002 2820000
"2133" 45.279999 45.279999 45.279999 45.279999 2600000
"2134" 45.32 45.32 45.32 45.32 2370000
"2135" 45.470001 45.470001 45.470001 45.470001 2630000
"2136" 45.619999 45.619999 45.619999 45.619999 2510000
"2137" 45.400002 45.400002 45.400002 45.400002 2430000
"2138" 45.25 45.25 45.25 45.25 2630000
"2139" 45.419998 45.419998 45.419998 45.419998 2510000
"2140" 45.720001 45.720001 45.720001 45.720001 2400000
"2141" 45.139999 45.139999 45.139999 45.139999 2540000
"2142" 45.110001 45.110001 45.110001 45.110001 3090000
"2143" 45.25 45.25 45.25 45.25 3240000
"2144" 45.549999 45.549999 45.549999 45.549999 3180000
"2145" 45.77 45.77 45.77 45.77 3350000
"2146" 46.330002 46.330002 46.330002 46.330002 3440000
"2147" 46.41 46.41 46.41 46.41 3420000
"2148" 46.400002 46.400002 46.400002 46.400002 3550000
"2149" 46.650002 46.650002 46.650002 46.650002 3740000
"2150" 46.970001 46.970001 46.970001 46.970001 4430000
"2151" 47.150002 47.150002 47.150002 47.150002 3940000
"2152" 46.959999 46.959999 46.959999 46.959999 3310000
"2153" 47.09 47.09 47.09 47.09 3680000
"2154" 47.189999 47.189999 47.189999 47.189999 4440000
"2155" 47.490002 47.490002 47.490002 47.490002 3380000
"2156" 47.939999 47.939999 47.939999 47.939999 4e+06
"2157" 47.75 47.75 47.75 47.75 4210000
"2158" 47.459999 47.459999 47.459999 47.459999 3440000
"2159" 47.77 47.77 47.77 47.77 3200000
"2160" 48.049999 48.049999 48.049999 48.049999 3650000
"2161" 48.16 48.16 48.16 48.16 2870000
"2162" 47.73 47.73 47.73 47.73 2600000
"2163" 47.810001 47.810001 47.810001 47.810001 2790000
"2164" 47.91 47.91 47.91 47.91 3370000
"2165" 47.5 47.5 47.5 47.5 2960000
"2166" 47.220001 47.220001 47.220001 47.220001 2390000
"2167" 47.299999 47.299999 47.299999 47.299999 2250000
"2168" 47.32 47.32 47.32 47.32 2460000
"2169" 47.630001 47.630001 47.630001 47.630001 2500000
"2170" 47.73 47.73 47.73 47.73 2660000
"2171" 47.740002 47.740002 47.740002 47.740002 2610000
"2172" 47.900002 47.900002 47.900002 47.900002 2910000
"2173" 47.91 47.91 47.91 47.91 3250000
"2174" 47.66 47.66 47.66 47.66 2540000
"2175" 47.75 47.75 47.75 47.75 2260000
"2176" 48 48 48 48 2930000
"2177" 48.18 48.18 48.18 48.18 3240000
"2178" 48.099998 48.099998 48.099998 48.099998 3100000
"2179" 47.970001 47.970001 47.970001 47.970001 2520000
"2180" 48.130001 48.130001 48.130001 48.130001 3030000
"2181" 48.459999 48.459999 48.459999 48.459999 3480000
"2182" 48.310001 48.310001 48.310001 48.310001 2820000
"2183" 48.639999 48.639999 48.639999 48.639999 3300000
"2184" 48.529999 48.529999 48.529999 48.529999 3100000
"2185" 48.959999 48.959999 48.959999 48.959999 3040000
"2186" 49.349998 49.349998 49.349998 49.349998 3940000
"2187" 49.349998 49.349998 49.349998 49.349998 3790000
"2188" 49.380001 49.380001 49.380001 49.380001 3460000
"2189" 49.400002 49.400002 49.400002 49.400002 3880000
"2190" 49.200001 49.200001 49.200001 49.200001 3490000
"2191" 49.560001 49.560001 49.560001 49.560001 3950000
"2192" 49.779999 49.779999 49.779999 49.779999 3120000
"2193" 49.57 49.57 49.57 49.57 4490000
"2194" 49.66 49.66 49.66 49.66 3420000
"2195" 49.869999 49.869999 49.869999 49.869999 3680000
"2196" 50.060001 50.060001 50.060001 50.060001 4160000
"2197" 49.98 49.98 49.98 49.98 3780000
"2198" 50.169998 50.169998 50.169998 50.169998 3750000
"2199" 50.369999 50.369999 50.369999 50.369999 3830000
"2200" 51.07 51.07 51.07 51.07 3570000
"2201" 51.07 51.07 51.07 51.07 3570000
"2202" 51.060001 51.060001 51.060001 51.060001 3680000
"2203" 51.049999 51.049999 51.049999 51.049999 3670000
"2204" 51.389999 51.389999 51.389999 51.389999 4610000
"2205" 51.619999 51.619999 51.619999 51.619999 4550000
"2206" 51.259998 51.259998 51.259998 51.259998 5110000
"2207" 50.580002 50.580002 50.580002 50.580002 4810000
"2208" 50.939999 50.939999 50.939999 50.939999 4560000
"2209" 51.459999 51.459999 51.459999 51.459999 5360000
"2210" 51.27 51.27 51.27 51.27 4560000
"2211" 51.27 51.27 51.27 51.27 4010000
"2212" 51.07 51.07 51.07 51.07 3500000
"2213" 50.970001 50.970001 50.970001 50.970001 3610000
"2214" 50.810001 50.810001 50.810001 50.810001 3770000
"2215" 50.419998 50.419998 50.419998 50.419998 3980000
"2216" 50.580002 50.580002 50.580002 50.580002 3670000
"2217" 51.07 51.07 51.07 51.07 4790000
"2218" 51.27 51.27 51.27 51.27 4360000
"2219" 51.330002 51.330002 51.330002 51.330002 3920000
"2220" 51.560001 51.560001 51.560001 51.560001 3240000
"2221" 52.029999 52.029999 52.029999 52.029999 4080000
"2222" 52.450001 52.450001 52.450001 52.450001 4890000
"2223" 52.259998 52.259998 52.259998 52.259998 3700000
"2224" 52.57 52.57 52.57 52.57 3730000
"2225" 52.98 52.98 52.98 52.98 4040000
"2226" 53.049999 53.049999 53.049999 53.049999 4440000
"2227" 52.830002 52.830002 52.830002 52.830002 4200000
"2228" 53.09 53.09 53.09 53.09 4390000
"2229" 53.240002 53.240002 53.240002 53.240002 4540000
"2230" 53.130001 53.130001 53.130001 53.130001 3820000
"2231" 53.200001 53.200001 53.200001 53.200001 4090000
"2232" 53.209999 53.209999 53.209999 53.209999 4320000
"2233" 52.700001 52.700001 52.700001 52.700001 3950000
"2234" 52.029999 52.029999 52.029999 52.029999 4770000
"2235" 51.02 51.02 51.02 51.02 3940000
"2236" 51.900002 51.900002 51.900002 51.900002 4090000
"2237" 52.48 52.48 52.48 52.48 4120000
"2238" 52.689999 52.689999 52.689999 52.689999 3800000
"2239" 52.459999 52.459999 52.459999 52.459999 3320000
"2240" 52.529999 52.529999 52.529999 52.529999 3460000
"2241" 52.549999 52.549999 52.549999 52.549999 3630000
"2242" 52.459999 52.459999 52.459999 52.459999 3360000
"2243" 52.459999 52.459999 52.459999 52.459999 3590000
"2244" 52.82 52.82 52.82 52.82 3790000
"2245" 53.459999 53.459999 53.459999 53.459999 4340000
"2246" 53.349998 53.349998 53.349998 53.349998 4250000
"2247" 53.220001 53.220001 53.220001 53.220001 3140000
"2248" 53.369999 53.369999 53.369999 53.369999 3340000
"2249" 53.57 53.57 53.57 53.57 3970000
"2250" 53.919998 53.919998 53.919998 53.919998 3900000
"2251" 54.150002 54.150002 54.150002 54.150002 3900000
"2252" 54.07 54.07 54.07 54.07 3540000
"2253" 53.709999 53.709999 53.709999 53.709999 3030000
"2254" 53.419998 53.419998 53.419998 53.419998 2870000
"2255" 54.110001 54.110001 54.110001 54.110001 3050000
"2256" 54.740002 54.740002 54.740002 54.740002 3790000
"2257" 54.93 54.93 54.93 54.93 3900000
"2258" 55.209999 55.209999 55.209999 55.209999 3970000
"2259" 55.439999 55.439999 55.439999 55.439999 3380000
"2260" 55.66 55.66 55.66 55.66 4210000
"2261" 55.59 55.59 55.59 55.59 3690000
"2262" 54.889999 54.889999 54.889999 54.889999 4140000
"2263" 55.400002 55.400002 55.400002 55.400002 4030000
"2264" 55.77 55.77 55.77 55.77 4760000
"2265" 55.779999 55.779999 55.779999 55.779999 4320000
"2266" 55.470001 55.470001 55.470001 55.470001 3790000
"2267" 55.619999 55.619999 55.619999 55.619999 4090000
"2268" 55.830002 55.830002 55.830002 55.830002 4500000
"2269" 55.810001 55.810001 55.810001 55.810001 4300000
"2270" 55.68 55.68 55.68 55.68 3840000
"2271" 55.720001 55.720001 55.720001 55.720001 3680000
"2272" 56.040001 56.040001 56.040001 56.040001 3940000
"2273" 55.970001 55.970001 55.970001 55.970001 4250000
"2274" 56 56 56 56 3600000
"2275" 55.77 55.77 55.77 55.77 3980000
"2276" 55.779999 55.779999 55.779999 55.779999 3480000
"2277" 55.16 55.16 55.16 55.16 4190000
"2278" 55.200001 55.200001 55.200001 55.200001 3470000
"2279" 55.450001 55.450001 55.450001 55.450001 3600000
"2280" 55.209999 55.209999 55.209999 55.209999 3610000
"2281" 55.279999 55.279999 55.279999 55.279999 3220000
"2282" 55.060001 55.060001 55.060001 55.060001 3170000
"2283" 54.810001 54.810001 54.810001 54.810001 3140000
"2284" 54.369999 54.369999 54.369999 54.369999 3010000
"2285" 53.580002 53.580002 53.580002 53.580002 3130000
"2286" 54.32 54.32 54.32 54.32 2960000
"2287" 54.349998 54.349998 54.349998 54.349998 3e+06
"2288" 54 54 54 54 2630000
"2289" 54.419998 54.419998 54.419998 54.419998 3070000
"2290" 54.5 54.5 54.5 54.5 3480000
"2291" 54.290001 54.290001 54.290001 54.290001 3190000
"2292" 54.299999 54.299999 54.299999 54.299999 3480000
"2293" 55.5 55.5 55.5 55.5 4160000
"2294" 55.52 55.52 55.52 55.52 4190000
"2295" 55.48 55.48 55.48 55.48 4340000
"2296" 55.240002 55.240002 55.240002 55.240002 3780000
"2297" 55.34 55.34 55.34 55.34 3930000
"2298" 55.41 55.41 55.41 55.41 4300000
"2299" 55.73 55.73 55.73 55.73 4210000
"2300" 56.25 56.25 56.25 56.25 4790000
"2301" 56.349998 56.349998 56.349998 56.349998 4150000
"2302" 56.43 56.43 56.43 56.43 3930000
"2303" 56.209999 56.209999 56.209999 56.209999 3930000
"2304" 56.150002 56.150002 56.150002 56.150002 3530000
"2305" 56.310001 56.310001 56.310001 56.310001 3920000
"2306" 56.349998 56.349998 56.349998 56.349998 4160000
"2307" 56.599998 56.599998 56.599998 56.599998 4690000
"2308" 56.669998 56.669998 56.669998 56.669998 4880000
"2309" 56.060001 56.060001 56.060001 56.060001 4420000
"2310" 56.52 56.52 56.52 56.52 4730000
"2311" 56.389999 56.389999 56.389999 56.389999 4530000
"2312" 56.34 56.34 56.34 56.34 4150000
"2313" 56.389999 56.389999 56.389999 56.389999 3770000
"2314" 55.869999 55.869999 55.869999 55.869999 3700000
"2315" 55.959999 55.959999 55.959999 55.959999 3e+06
"2316" 55.880001 55.880001 55.880001 55.880001 3280000
"2317" 55.759998 55.759998 55.759998 55.759998 2900000
"2318" 55.450001 55.450001 55.450001 55.450001 2940000
"2319" 55.439999 55.439999 55.439999 55.439999 2820000
"2320" 55.689999 55.689999 55.689999 55.689999 2980000
"2321" 56 56 56 56 3220000
"2322" 56.439999 56.439999 56.439999 56.439999 3680000
"2323" 56.599998 56.599998 56.599998 56.599998 3510000
"2324" 56.48 56.48 56.48 56.48 3020000
"2325" 56.209999 56.209999 56.209999 56.209999 3260000
"2326" 56.169998 56.169998 56.169998 56.169998 2830000
"2327" 56.220001 56.220001 56.220001 56.220001 3e+06
"2328" 56.43 56.43 56.43 56.43 3140000
"2329" 56.709999 56.709999 56.709999 56.709999 3320000
"2330" 56.959999 56.959999 56.959999 56.959999 3680000
"2331" 57.43 57.43 57.43 57.43 3790000
"2332" 57.919998 57.919998 57.919998 57.919998 3870000
"2333" 58.169998 58.169998 58.169998 58.169998 3610000
"2334" 58.110001 58.110001 58.110001 58.110001 3650000
"2335" 57.73 57.73 57.73 57.73 3430000
"2336" 57.599998 57.599998 57.599998 57.599998 3310000
"2337" 57.959999 57.959999 57.959999 57.959999 3790000
"2338" 58.139999 58.139999 58.139999 58.139999 3850000
"2339" 57.919998 57.919998 57.919998 57.919998 3920000
"2340" 57.689999 57.689999 57.689999 57.689999 3470000
"2341" 57.59 57.59 57.59 57.59 3510000
"2342" 57.650002 57.650002 57.650002 57.650002 3020000
"2343" 57.650002 57.650002 57.650002 57.650002 3060000
"2344" 57.75 57.75 57.75 57.75 3360000
"2345" 57.610001 57.610001 57.610001 57.610001 4110000
"2346" 56.880001 56.880001 56.880001 56.880001 4530000
"2347" 57.32 57.32 57.32 57.32 3930000
"2348" 57.959999 57.959999 57.959999 57.959999 3860000
"2349" 57.959999 57.959999 57.959999 57.959999 3550000
"2350" 57.970001 57.970001 57.970001 57.970001 3540000
"2351" 58.369999 58.369999 58.369999 58.369999 3660000
"2352" 58.16 58.16 58.16 58.16 3510000
"2353" 58.150002 58.150002 58.150002 58.150002 2970000
"2354" 58.32 58.32 58.32 58.32 3170000
"2355" 58.09 58.09 58.09 58.09 3550000
"2356" 58.139999 58.139999 58.139999 58.139999 3230000
"2357" 58.330002 58.330002 58.330002 58.330002 3030000
"2358" 58.18 58.18 58.18 58.18 3260000
"2359" 58.09 58.09 58.09 58.09 2910000
"2360" 58.189999 58.189999 58.189999 58.189999 2940000
"2361" 58.389999 58.389999 58.389999 58.389999 2970000
"2362" 58.68 58.68 58.68 58.68 2790000
"2363" 58.630001 58.630001 58.630001 58.630001 2730000
"2364" 58.23 58.23 58.23 58.23 3120000
"2365" 58.25 58.25 58.25 58.25 2910000
"2366" 57.630001 57.630001 57.630001 57.630001 3210000
"2367" 57.509998 57.509998 57.509998 57.509998 2800000
"2368" 56.759998 56.759998 56.759998 56.759998 2970000
"2369" 56.360001 56.360001 56.360001 56.360001 3490000
"2370" 57.189999 57.189999 57.189999 57.189999 3310000
"2371" 57.25 57.25 57.25 57.25 3120000
"2372" 57.290001 57.290001 57.290001 57.290001 2580000
"2373" 56.990002 56.990002 56.990002 56.990002 2410000
"2374" 56.560001 56.560001 56.560001 56.560001 2440000
"2375" 57.09 57.09 57.09 57.09 2850000
"2376" 57.049999 57.049999 57.049999 57.049999 3150000
"2377" 57.130001 57.130001 57.130001 57.130001 2260000
"2378" 57.130001 57.130001 57.130001 57.130001 2630000
"2379" 57.119999 57.119999 57.119999 57.119999 2600000
"2380" 57.41 57.41 57.41 57.41 3180000
"2381" 57.73 57.73 57.73 57.73 3250000
"2382" 57.98 57.98 57.98 57.98 3100000
"2383" 58.369999 58.369999 58.369999 58.369999 3e+06
"2384" 58.470001 58.470001 58.470001 58.470001 3200000
"2385" 58.970001 58.970001 58.970001 58.970001 3150000
"2386" 59.279999 59.279999 59.279999 59.279999 3610000
"2387" 59.650002 59.650002 59.650002 59.650002 3720000
"2388" 60.009998 60.009998 60.009998 60.009998 3840000
"2389" 60.029999 60.029999 60.029999 60.029999 4010000
"2390" 59.970001 59.970001 59.970001 59.970001 3560000
"2391" 59.91 59.91 59.91 59.91 3600000
"2392" 59.41 59.41 59.41 59.41 3360000
"2393" 59.549999 59.549999 59.549999 59.549999 3230000
"2394" 59.59 59.59 59.59 59.59 3280000
"2395" 59.41 59.41 59.41 59.41 3170000
"2396" 59.189999 59.189999 59.189999 59.189999 2510000
"2397" 58.91 58.91 58.91 58.91 2500000
"2398" 59.41 59.41 59.41 59.41 2950000
"2399" 59.610001 59.610001 59.610001 59.610001 3310000
"2400" 59.669998 59.669998 59.669998 59.669998 3310000
"2401" 59.650002 59.650002 59.650002 59.650002 2720000
"2402" 60.02 60.02 60.02 60.02 2910000
"2403" 60.32 60.32 60.32 60.32 3190000
"2404" 60.619999 60.619999 60.619999 60.619999 3460000
"2405" 60.5 60.5 60.5 60.5 3240000
"2406" 60.509998 60.509998 60.509998 60.509998 2270000
"2407" 60.709999 60.709999 60.709999 60.709999 2410000
"2408" 60.610001 60.610001 60.610001 60.610001 2530000
"2409" 60.299999 60.299999 60.299999 60.299999 2630000
"2410" 60.240002 60.240002 60.240002 60.240002 2610000
"2411" 59.869999 59.869999 59.869999 59.869999 2580000
"2412" 58.619999 58.619999 58.619999 58.619999 4190000
"2413" 59.389999 59.389999 59.389999 59.389999 2980000
"2414" 59.25 59.25 59.25 59.25 2700000
"2415" 59.150002 59.150002 59.150002 59.150002 2020000
"2416" 59.290001 59.290001 59.290001 59.290001 1990000
"2417" 59.169998 59.169998 59.169998 59.169998 1980000
"2418" 58.619999 58.619999 58.619999 58.619999 2280000
"2419" 58.27 58.27 58.27 58.27 3050000
"2420" 59.139999 59.139999 59.139999 59.139999 2450000
"2421" 59.080002 59.080002 59.080002 59.080002 2e+06
"2422" 58.869999 58.869999 58.869999 58.869999 1860000
"2423" 58.990002 58.990002 58.990002 58.990002 1960000
"2424" 59.07 59.07 59.07 59.07 2210000
"2425" 59.580002 59.580002 59.580002 59.580002 2550000
"2426" 59.599998 59.599998 59.599998 59.599998 1930000
"2427" 59.599998 59.599998 59.599998 59.599998 2140000
"2428" 58.869999 58.869999 58.869999 58.869999 2430000
"2429" 58.919998 58.919998 58.919998 58.919998 2370000
"2430" 58.259998 58.259998 58.259998 58.259998 2330000
"2431" 58.540001 58.540001 58.540001 58.540001 2300000
"2432" 57.700001 57.700001 57.700001 57.700001 2940000
"2433" 57.290001 57.290001 57.290001 57.290001 3030000
"2434" 56.990002 56.990002 56.990002 56.990002 2520000
"2435" 57.41 57.41 57.41 57.41 2640000
"2436" 56.990002 56.990002 56.990002 56.990002 2590000
"2437" 56.68 56.68 56.68 56.68 2830000
"2438" 56.720001 56.720001 56.720001 56.720001 2180000
"2439" 56.41 56.41 56.41 56.41 2090000
"2440" 56.189999 56.189999 56.189999 56.189999 2530000
"2441" 55.27 55.27 55.27 55.27 3240000
"2442" 55.139999 55.139999 55.139999 55.139999 3e+06
"2443" 55.82 55.82 55.82 55.82 3010000
"2444" 56.779999 56.779999 56.779999 56.779999 3480000
"2445" 56.73 56.73 56.73 56.73 3280000
"2446" 57.150002 57.150002 57.150002 57.150002 2640000
"2447" 57.509998 57.509998 57.509998 57.509998 3220000
"2448" 56.880001 56.880001 56.880001 56.880001 2850000
"2449" 56.939999 56.939999 56.939999 56.939999 2660000
"2450" 57.200001 57.200001 57.200001 57.200001 2270000
"2451" 57.139999 57.139999 57.139999 57.139999 2100000
"2452" 57.09 57.09 57.09 57.09 2330000
"2453" 56.939999 56.939999 56.939999 56.939999 2380000
"2454" 56.810001 56.810001 56.810001 56.810001 2510000
"2455" 57 57 57 57 2540000
"2456" 57.32 57.32 57.32 57.32 1750000
"2457" 57.16 57.16 57.16 57.16 2530000
"2458" 56.709999 56.709999 56.709999 56.709999 2320000
"2459" 56.869999 56.869999 56.869999 56.869999 2190000
"2460" 57.330002 57.330002 57.330002 57.330002 2760000
"2461" 57.009998 57.009998 57.009998 57.009998 2470000
"2462" 56.66 56.66 56.66 56.66 2740000
"2463" 56.549999 56.549999 56.549999 56.549999 2730000
"2464" 56 56 56 56 3060000
"2465" 56.560001 56.560001 56.560001 56.560001 2880000
"2466" 56.939999 56.939999 56.939999 56.939999 3580000
"2467" 57.419998 57.419998 57.419998 57.419998 4160000
"2468" 57.459999 57.459999 57.459999 57.459999 3920000
"2469" 57.41 57.41 57.41 57.41 3890000
"2470" 57.52 57.52 57.52 57.52 3560000
"2471" 57.41 57.41 57.41 57.41 3320000
"2472" 57.259998 57.259998 57.259998 57.259998 3940000
"2473" 57.32 57.32 57.32 57.32 3170000
"2474" 57.599998 57.599998 57.599998 57.599998 3450000
"2475" 57.5 57.5 57.5 57.5 3700000
"2476" 57.48 57.48 57.48 57.48 3020000
"2477" 57.490002 57.490002 57.490002 57.490002 2820000
"2478" 57.169998 57.169998 57.169998 57.169998 3600000
"2479" 56.849998 56.849998 56.849998 56.849998 3050000
"2480" 56.220001 56.220001 56.220001 56.220001 3710000
"2481" 56.380001 56.380001 56.380001 56.380001 3570000
"2482" 56.990002 56.990002 56.990002 56.990002 3660000
"2483" 56.939999 56.939999 56.939999 56.939999 3230000
"2484" 56.970001 56.970001 56.970001 56.970001 2960000
"2485" 57.080002 57.080002 57.080002 57.080002 3400000
"2486" 57.349998 57.349998 57.349998 57.349998 3650000
"2487" 57.439999 57.439999 57.439999 57.439999 3550000
"2488" 57.700001 57.700001 57.700001 57.700001 3030000
"2489" 58.279999 58.279999 58.279999 58.279999 3670000
"2490" 58.700001 58.700001 58.700001 58.700001 3990000
"2491" 58.599998 58.599998 58.599998 58.599998 3490000
"2492" 58.73 58.73 58.73 58.73 3280000
"2493" 58.849998 58.849998 58.849998 58.849998 3590000
"2494" 58.959999 58.959999 58.959999 58.959999 3620000
"2495" 59.34 59.34 59.34 59.34 3870000
"2496" 58.970001 58.970001 58.970001 58.970001 3430000
"2497" 59.02 59.02 59.02 59.02 3170000
"2498" 58.880001 58.880001 58.880001 58.880001 2910000
"2499" 59.040001 59.040001 59.040001 59.040001 3100000
"2500" 58.900002 58.900002 58.900002 58.900002 3450000
"2501" 58.970001 58.970001 58.970001 58.970001 3270000
"2502" 58.860001 58.860001 58.860001 58.860001 3040000
"2503" 59.139999 59.139999 59.139999 59.139999 3230000
"2504" 59.209999 59.209999 59.209999 59.209999 3290000
"2505" 59.139999 59.139999 59.139999 59.139999 2930000
"2506" 58.959999 58.959999 58.959999 58.959999 2890000
"2507" 59 59 59 59 2320000
"2508" 58.98 58.98 58.98 58.98 2830000
"2509" 59.299999 59.299999 59.299999 59.299999 3020000
"2510" 59.77 59.77 59.77 59.77 3680000
"2511" 59.889999 59.889999 59.889999 59.889999 3810000
"2512" 59.91 59.91 59.91 59.91 3990000
"2513" 60.389999 60.389999 60.389999 60.389999 3710000
"2514" 60.130001 60.130001 60.130001 60.130001 3730000
"2515" 59.689999 59.689999 59.689999 59.689999 3310000
"2516" 59.5 59.5 59.5 59.5 3290000
"2517" 58.77 58.77 58.77 58.77 3470000
"2518" 58.41 58.41 58.41 58.41 3760000
"2519" 58.080002 58.080002 58.080002 58.080002 3470000
"2520" 58.400002 58.400002 58.400002 58.400002 3560000
"2521" 58.380001 58.380001 58.380001 58.380001 3400000
"2522" 57.889999 57.889999 57.889999 57.889999 3020000
"2523" 57.27 57.27 57.27 57.27 3100000
"2524" 57.07 57.07 57.07 57.07 2720000
"2525" 57.209999 57.209999 57.209999 57.209999 2700000
"2526" 57.380001 57.380001 57.380001 57.380001 2690000
"2527" 56.779999 56.779999 56.779999 56.779999 2790000
"2528" 56.860001 56.860001 56.860001 56.860001 3060000
"2529" 56.720001 56.720001 56.720001 56.720001 2460000
"2530" 56.130001 56.130001 56.130001 56.130001 2630000
"2531" 55.610001 55.610001 55.610001 55.610001 3060000
"2532" 55.959999 55.959999 55.959999 55.959999 2820000
"2533" 56.82 56.82 56.82 56.82 3080000
"2534" 56.32 56.32 56.32 56.32 3020000
"2535" 56.27 56.27 56.27 56.27 2600000
"2536" 55.98 55.98 55.98 55.98 2530000
"2537" 55.32 55.32 55.32 55.32 3350000
"2538" 55.84 55.84 55.84 55.84 2860000
"2539" 55.490002 55.490002 55.490002 55.490002 2440000
"2540" 55.18 55.18 55.18 55.18 2610000
"2541" 55.459999 55.459999 55.459999 55.459999 2230000
"2542" 55.169998 55.169998 55.169998 55.169998 2780000
"2543" 54.73 54.73 54.73 54.73 3270000
"2544" 55.029999 55.029999 55.029999 55.029999 4210000
"2545" 55.799999 55.799999 55.799999 55.799999 3800000
"2546" 56.240002 56.240002 56.240002 56.240002 3230000
"2547" 55.939999 55.939999 55.939999 55.939999 2960000
"2548" 55.740002 55.740002 55.740002 55.740002 2740000
"2549" 55.93 55.93 55.93 55.93 3600000
"2550" 56.16 56.16 56.16 56.16 3380000
"2551" 56.119999 56.119999 56.119999 56.119999 2990000
"2552" 56.009998 56.009998 56.009998 56.009998 2920000
"2553" 55.619999 55.619999 55.619999 55.619999 3110000
"2554" 54.779999 54.779999 54.779999 54.779999 3160000
"2555" 54.57 54.57 54.57 54.57 4060000
"2556" 54.02 54.02 54.02 54.02 2900000
"2557" 53.470001 53.470001 53.470001 53.470001 3370000
"2558" 54.040001 54.040001 54.040001 54.040001 3580000
"2559" 53.830002 53.830002 53.830002 53.830002 3350000
"2560" 54.240002 54.240002 54.240002 54.240002 2770000
"2561" 54.32 54.32 54.32 54.32 2530000
"2562" 54.740002 54.740002 54.740002 54.740002 2690000
"2563" 55.040001 55.040001 55.040001 55.040001 2960000
"2564" 54.959999 54.959999 54.959999 54.959999 2140000
"2565" 55.009998 55.009998 55.009998 55.009998 2620000
"2566" 55.07 55.07 55.07 55.07 2500000
"2567" 55.290001 55.290001 55.290001 55.290001 2490000
"2568" 55.740002 55.740002 55.740002 55.740002 3020000
"2569" 55.98 55.98 55.98 55.98 2940000
"2570" 55.98 55.98 55.98 55.98 2640000
"2571" 55.860001 55.860001 55.860001 55.860001 2500000
"2572" 55.779999 55.779999 55.779999 55.779999 2320000
"2573" 55.66 55.66 55.66 55.66 2450000
"2574" 55.34 55.34 55.34 55.34 2690000
"2575" 55.43 55.43 55.43 55.43 2260000
"2576" 55.540001 55.540001 55.540001 55.540001 2450000
"2577" 55.369999 55.369999 55.369999 55.369999 2840000
"2578" 56.509998 56.509998 56.509998 56.509998 3450000
"2579" 56.52 56.52 56.52 56.52 3070000
"2580" 56.389999 56.389999 56.389999 56.389999 2820000
"2581" 56.169998 56.169998 56.169998 56.169998 2520000
"2582" 56.299999 56.299999 56.299999 56.299999 2470000
"2583" 56.299999 56.299999 56.299999 56.299999 2730000
"2584" 56.43 56.43 56.43 56.43 2730000
"2585" 56.59 56.59 56.59 56.59 3200000
"2586" 56.130001 56.130001 56.130001 56.130001 3080000
"2587" 55.439999 55.439999 55.439999 55.439999 3150000
"2588" 55.59 55.59 55.59 55.59 2700000
"2589" 55.419998 55.419998 55.419998 55.419998 2850000
"2590" 54.860001 54.860001 54.860001 54.860001 2980000
"2591" 55.040001 55.040001 55.040001 55.040001 2940000
"2592" 55.040001 55.040001 55.040001 55.040001 3020000
"2593" 54.560001 54.560001 54.560001 54.560001 3190000
"2594" 54.369999 54.369999 54.369999 54.369999 2850000
"2595" 54.130001 54.130001 54.130001 54.130001 2930000
"2596" 54.830002 54.830002 54.830002 54.830002 2910000
"2597" 55.040001 55.040001 55.040001 55.040001 2870000
"2598" 54.860001 54.860001 54.860001 54.860001 2670000
"2599" 54.75 54.75 54.75 54.75 2560000
"2600" 54.799999 54.799999 54.799999 54.799999 2670000
"2601" 54.419998 54.419998 54.419998 54.419998 2870000
"2602" 54.57 54.57 54.57 54.57 2900000
"2603" 54.849998 54.849998 54.849998 54.849998 3220000
"2604" 55.299999 55.299999 55.299999 55.299999 3750000
"2605" 55.25 55.25 55.25 55.25 3530000
"2606" 55.459999 55.459999 55.459999 55.459999 4080000
"2607" 55.439999 55.439999 55.439999 55.439999 5240000
"2608" 55.68 55.68 55.68 55.68 3700000
"2609" 55.73 55.73 55.73 55.73 3170000
"2610" 55.759998 55.759998 55.759998 55.759998 2530000
"2611" 55.700001 55.700001 55.700001 55.700001 3240000
"2612" 55.669998 55.669998 55.669998 55.669998 3440000
"2613" 55.709999 55.709999 55.709999 55.709999 3720000
"2614" 55.740002 55.740002 55.740002 55.740002 3040000
"2615" 55.830002 55.830002 55.830002 55.830002 3750000
"2616" 55.889999 55.889999 55.889999 55.889999 3770000
"2617" 56.130001 56.130001 56.130001 56.130001 3730000
"2618" 56.23 56.23 56.23 56.23 3340000
"2619" 56.889999 56.889999 56.889999 56.889999 3220000
"2620" 57.43 57.43 57.43 57.43 3710000
"2621" 57.889999 57.889999 57.889999 57.889999 3800000
"2622" 58 58 58 58 3820000
"2623" 57.970001 57.970001 57.970001 57.970001 2940000
"2624" 57.990002 57.990002 57.990002 57.990002 3180000
"2625" 57.91 57.91 57.91 57.91 3430000
"2626" 57.57 57.57 57.57 57.57 3630000
"2627" 57.5 57.5 57.5 57.5 3540000
"2628" 57.439999 57.439999 57.439999 57.439999 3920000
"2629" 57.16 57.16 57.16 57.16 3970000
"2630" 57.110001 57.110001 57.110001 57.110001 3860000
"2631" 57.279999 57.279999 57.279999 57.279999 3600000
"2632" 57.59 57.59 57.59 57.59 3620000
"2633" 57.68 57.68 57.68 57.68 3220000
"2634" 57.330002 57.330002 57.330002 57.330002 2960000
"2635" 56.939999 56.939999 56.939999 56.939999 3120000
"2636" 56.939999 56.939999 56.939999 56.939999 3160000
"2637" 56.919998 56.919998 56.919998 56.919998 2940000
"2638" 57.060001 57.060001 57.060001 57.060001 2620000
"2639" 57.02 57.02 57.02 57.02 2780000
"2640" 56.939999 56.939999 56.939999 56.939999 2970000
"2641" 57.240002 57.240002 57.240002 57.240002 3050000
"2642" 57.380001 57.380001 57.380001 57.380001 3010000
"2643" 56.869999 56.869999 56.869999 56.869999 2920000
"2644" 56.25 56.25 56.25 56.25 2860000
"2645" 56.099998 56.099998 56.099998 56.099998 2590000
"2646" 56.119999 56.119999 56.119999 56.119999 2480000
"2647" 56.049999 56.049999 56.049999 56.049999 2140000
"2648" 55.700001 55.700001 55.700001 55.700001 2350000
"2649" 55.700001 55.700001 55.700001 55.700001 2490000
"2650" 55.610001 55.610001 55.610001 55.610001 2370000
"2651" 55.099998 55.099998 55.099998 55.099998 2510000
"2652" 54.720001 54.720001 54.720001 54.720001 2850000
"2653" 54.18 54.18 54.18 54.18 2840000
"2654" 54.509998 54.509998 54.509998 54.509998 2720000
"2655" 54.169998 54.169998 54.169998 54.169998 2560000
"2656" 54.57 54.57 54.57 54.57 3020000
"2657" 55.509998 55.509998 55.509998 55.509998 2730000
"2658" 55.529999 55.529999 55.529999 55.529999 2440000
"2659" 55.040001 55.040001 55.040001 55.040001 2090000
"2660" 54.720001 54.720001 54.720001 54.720001 2470000
"2661" 54.889999 54.889999 54.889999 54.889999 2840000
"2662" 55.439999 55.439999 55.439999 55.439999 3e+06
"2663" 55.52 55.52 55.52 55.52 2960000
"2664" 55.84 55.84 55.84 55.84 2700000
"2665" 56.07 56.07 56.07 56.07 2810000
"2666" 56.279999 56.279999 56.279999 56.279999 3070000
"2667" 56.66 56.66 56.66 56.66 3160000
"2668" 56.610001 56.610001 56.610001 56.610001 2450000
"2669" 56.720001 56.720001 56.720001 56.720001 2710000
"2670" 56.84 56.84 56.84 56.84 3090000
"2671" 56.810001 56.810001 56.810001 56.810001 2890000
"2672" 57.009998 57.009998 57.009998 57.009998 2570000
"2673" 57.189999 57.189999 57.189999 57.189999 2760000
"2674" 57.75 57.75 57.75 57.75 3560000
"2675" 58.07 58.07 58.07 58.07 3500000
"2676" 57.790001 57.790001 57.790001 57.790001 2680000
"2677" 57.599998 57.599998 57.599998 57.599998 2780000
"2678" 57.439999 57.439999 57.439999 57.439999 2780000
"2679" 56.84 56.84 56.84 56.84 2890000
"2680" 56.959999 56.959999 56.959999 56.959999 3130000
"2681" 57.09 57.09 57.09 57.09 3460000
"2682" 57 57 57 57 2680000
"2683" 56.490002 56.490002 56.490002 56.490002 2580000
"2684" 55.790001 55.790001 55.790001 55.790001 2850000
"2685" 55.740002 55.740002 55.740002 55.740002 2670000
"2686" 56.110001 56.110001 56.110001 56.110001 2750000
"2687" 55.720001 55.720001 55.720001 55.720001 2160000
"2688" 55.830002 55.830002 55.830002 55.830002 2180000
"2689" 55.439999 55.439999 55.439999 55.439999 2530000
"2690" 55.220001 55.220001 55.220001 55.220001 2870000
"2691" 55.110001 55.110001 55.110001 55.110001 2340000
"2692" 53.860001 53.860001 53.860001 53.860001 3790000
"2693" 54.009998 54.009998 54.009998 54.009998 3660000
"2694" 54.57 54.57 54.57 54.57 2930000
"2695" 54.360001 54.360001 54.360001 54.360001 1970000
"2696" 53.900002 53.900002 53.900002 53.900002 2580000
"2697" 53.060001 53.060001 53.060001 53.060001 3930000
"2698" 52.939999 52.939999 52.939999 52.939999 3170000
"2699" 52.48 52.48 52.48 52.48 3520000
"2700" 52.619999 52.619999 52.619999 52.619999 2850000
"2701" 53.52 53.52 53.52 53.52 3370000
"2702" 53.360001 53.360001 53.360001 53.360001 2220000
"2703" 52.990002 52.990002 52.990002 52.990002 2270000
"2704" 53.389999 53.389999 53.389999 53.389999 2650000
"2705" 53.720001 53.720001 53.720001 53.720001 2510000
"2706" 54.029999 54.029999 54.029999 54.029999 2530000
"2707" 54.139999 54.139999 54.139999 54.139999 2030000
"2708" 54.220001 54.220001 54.220001 54.220001 2350000
"2709" 54.150002 54.150002 54.150002 54.150002 1890000
"2710" 54.57 54.57 54.57 54.57 2220000
"2711" 54.860001 54.860001 54.860001 54.860001 2470000
"2712" 54.630001 54.630001 54.630001 54.630001 2280000
"2713" 54.349998 54.349998 54.349998 54.349998 2220000
"2714" 54.25 54.25 54.25 54.25 2410000
"2715" 53.860001 53.860001 53.860001 53.860001 2910000
"2716" 53.720001 53.720001 53.720001 53.720001 3090000
"2717" 52.700001 52.700001 52.700001 52.700001 4420000
"2718" 52.200001 52.200001 52.200001 52.200001 3030000
"2719" 53.049999 53.049999 53.049999 53.049999 3020000
"2720" 53.619999 53.619999 53.619999 53.619999 2900000
"2721" 53.41 53.41 53.41 53.41 2490000
"2722" 53.389999 53.389999 53.389999 53.389999 2460000
"2723" 53.939999 53.939999 53.939999 53.939999 2600000
"2724" 54.220001 54.220001 54.220001 54.220001 2780000
"2725" 54.43 54.43 54.43 54.43 2580000
"2726" 54.900002 54.900002 54.900002 54.900002 3050000
"2727" 55.110001 55.110001 55.110001 55.110001 3540000
"2728" 55.349998 55.349998 55.349998 55.349998 3450000
"2729" 56.43 56.43 56.43 56.43 4030000
"2730" 55.869999 55.869999 55.869999 55.869999 2730000
"2731" 55.59 55.59 55.59 55.59 2660000
"2732" 55.810001 55.810001 55.810001 55.810001 2990000
"2733" 55.700001 55.700001 55.700001 55.700001 3110000
"2734" 55.549999 55.549999 55.549999 55.549999 2450000
"2735" 55.82 55.82 55.82 55.82 2760000
"2736" 55.93 55.93 55.93 55.93 3090000
"2737" 55.720001 55.720001 55.720001 55.720001 3430000
"2738" 55.799999 55.799999 55.799999 55.799999 3e+06
"2739" 56.130001 56.130001 56.130001 56.130001 3190000
"2740" 56.029999 56.029999 56.029999 56.029999 3860000
"2741" 55.830002 55.830002 55.830002 55.830002 3630000
"2742" 55.540001 55.540001 55.540001 55.540001 3080000
"2743" 55.299999 55.299999 55.299999 55.299999 3090000
"2744" 55.389999 55.389999 55.389999 55.389999 3140000
"2745" 55.310001 55.310001 55.310001 55.310001 3290000
"2746" 55.470001 55.470001 55.470001 55.470001 3360000
"2747" 56.02 56.02 56.02 56.02 3660000
"2748" 56.150002 56.150002 56.150002 56.150002 3540000
"2749" 56.650002 56.650002 56.650002 56.650002 4460000
"2750" 56.849998 56.849998 56.849998 56.849998 3020000
"2751" 56.880001 56.880001 56.880001 56.880001 3500000
"2752" 56.84 56.84 56.84 56.84 3880000
"2753" 56.68 56.68 56.68 56.68 3660000
"2754" 57.200001 57.200001 57.200001 57.200001 3770000
"2755" 57.130001 57.130001 57.130001 57.130001 3630000
"2756" 57.09 57.09 57.09 57.09 3340000
"2757" 57.549999 57.549999 57.549999 57.549999 4060000
"2758" 57.389999 57.389999 57.389999 57.389999 3820000
"2759" 57.439999 57.439999 57.439999 57.439999 3580000
"2760" 57.52 57.52 57.52 57.52 3270000
"2761" 57.779999 57.779999 57.779999 57.779999 3620000
"2762" 58.049999 58.049999 58.049999 58.049999 4340000
"2763" 58.110001 58.110001 58.110001 58.110001 5300000
"2764" 57.57 57.57 57.57 57.57 2770000
"2765" 58.360001 58.360001 58.360001 58.360001 3840000
"2766" 58.57 58.57 58.57 58.57 4130000
"2767" 58.400002 58.400002 58.400002 58.400002 3620000
"2768" 58.810001 58.810001 58.810001 58.810001 4210000
"2769" 58.970001 58.970001 58.970001 58.970001 4840000
"2770" 59.139999 59.139999 59.139999 59.139999 4370000
"2771" 59.32 59.32 59.32 59.32 4270000
"2772" 59.599998 59.599998 59.599998 59.599998 4520000
"2773" 59.580002 59.580002 59.580002 59.580002 4510000
"2774" 59.639999 59.639999 59.639999 59.639999 3830000
"2775" 59.68 59.68 59.68 59.68 4390000
"2776" 59.77 59.77 59.77 59.77 4740000
"2777" 59.959999 59.959999 59.959999 59.959999 3270000
"2778" 60.290001 60.290001 60.290001 60.290001 4450000
"2779" 60.450001 60.450001 60.450001 60.450001 4280000
"2780" 60.529999 60.529999 60.529999 60.529999 4470000
"2781" 60.619999 60.619999 60.619999 60.619999 4110000
"2782" 61.240002 61.240002 61.240002 61.240002 4510000
"2783" 61.970001 61.970001 61.970001 61.970001 5190000
"2784" 61.779999 61.779999 61.779999 61.779999 4690000
"2785" 61.900002 61.900002 61.900002 61.900002 4380000
"2786" 62.299999 62.299999 62.299999 62.299999 4900000
"2787" 62.220001 62.220001 62.220001 62.220001 5210000
"2788" 61.759998 61.759998 61.759998 61.759998 3890000
"2789" 61.650002 61.650002 61.650002 61.650002 4020000
"2790" 62.209999 62.209999 62.209999 62.209999 4940000
"2791" 62.02 62.02 62.02 62.02 5590000
"2792" 61.5 61.5 61.5 61.5 4840000
"2793" 61.139999 61.139999 61.139999 61.139999 3560000
"2794" 61.41 61.41 61.41 61.41 4490000
"2795" 61.919998 61.919998 61.919998 61.919998 5200000
"2796" 62.299999 62.299999 62.299999 62.299999 5070000
"2797" 62.099998 62.099998 62.099998 62.099998 4640000
"2798" 62.32 62.32 62.32 62.32 4680000
"2799" 62.360001 62.360001 62.360001 62.360001 5070000
"2800" 62.59 62.59 62.59 62.59 5620000
"2801" 62.84 62.84 62.84 62.84 5330000
"2802" 63.299999 63.299999 63.299999 63.299999 5470000
"2803" 63.439999 63.439999 63.439999 63.439999 5830000
"2804" 63.43 63.43 63.43 63.43 4970000
"2805" 63.849998 63.849998 63.849998 63.849998 5300000
"2806" 63.950001 63.950001 63.950001 63.950001 5530000
"2807" 64.050003 64.050003 64.050003 64.050003 5650000
"2808" 63.470001 63.470001 63.470001 63.470001 5540000
"2809" 63.439999 63.439999 63.439999 63.439999 5910000
"2810" 63.5 63.5 63.5 63.5 6010000
"2811" 63.48 63.48 63.48 63.48 5950000
"2812" 63.66 63.66 63.66 63.66 5080000
"2813" 63.380001 63.380001 63.380001 63.380001 4900000
"2814" 63.57 63.57 63.57 63.57 4900000
"2815" 64.209999 64.209999 64.209999 64.209999 5610000
"2816" 64 64 64 64 5960000
"2817" 64.860001 64.860001 64.860001 64.860001 5780000
"2818" 64.739998 64.739998 64.739998 64.739998 5800000
"2819" 64.699997 64.699997 64.699997 64.699997 5840000
"2820" 64.529999 64.529999 64.529999 64.529999 2170000
"2821" 64.419998 64.419998 64.419998 64.419998 4390000
"2822" 64.349998 64.349998 64.349998 64.349998 4190000
"2823" 64.379997 64.379997 64.379997 64.379997 4630000
"2824" 64.93 64.93 64.93 64.93 5330000
"2825" 65.059998 65.059998 65.059998 65.059998 5610000
"2826" 65.599998 65.599998 65.599998 65.599998 6470000
"2827" 65.660004 65.660004 65.660004 65.660004 7080000
"2828" 65.459999 65.459999 65.459999 65.459999 5430000
"2829" 65.610001 65.610001 65.610001 65.610001 4910000
"2830" 65.959999 65.959999 65.959999 65.959999 5100000
"2831" 66.529999 66.529999 66.529999 66.529999 5550000
"2832" 66.620003 66.620003 66.620003 66.620003 5230000
"2833" 66.309998 66.309998 66.309998 66.309998 4870000
"2834" 66.260002 66.260002 66.260002 66.260002 4770000
"2835" 66.370003 66.370003 66.370003 66.370003 5240000
"2836" 68.68 68.68 68.68 68.68 5860000
"2837" 66.199997 66.199997 66.199997 66.199997 4830000
"2838" 65.809998 65.809998 65.809998 65.809998 4870000
"2839" 65.82 65.82 65.82 65.82 4810000
"2840" 65.769997 65.769997 65.769997 65.769997 4340000
"2841" 64.400002 64.400002 64.400002 64.400002 4590000
"2842" 65.300003 65.300003 65.300003 65.300003 4670000
"2843" 65.550003 65.550003 65.550003 65.550003 4980000
"2844" 65.459999 65.459999 65.459999 65.459999 4450000
"2845" 65.309998 65.309998 65.309998 65.309998 3710000
"2846" 65.169998 65.169998 65.169998 65.169998 3710000
"2847" 65.639999 65.639999 65.639999 65.639999 4110000
"2848" 66.18 66.18 66.18 66.18 4940000
"2849" 66.440002 66.440002 66.440002 66.440002 5350000
"2850" 66.519997 66.519997 66.519997 66.519997 4980000
"2851" 66.410004 66.410004 66.410004 66.410004 5170000
"2852" 66.470001 66.470001 66.470001 66.470001 5380000
"2853" 66.410004 66.410004 66.410004 66.410004 5450000
"2854" 66.389999 66.389999 66.389999 66.389999 5170000
"2855" 66.5 66.5 66.5 66.5 4840000
"2856" 66.830002 66.830002 66.830002 66.830002 4840000
"2857" 67.080002 67.080002 67.080002 67.080002 5110000
"2858" 67.389999 67.389999 67.389999 67.389999 5520000
"2859" 66.989998 66.989998 66.989998 66.989998 4610000
"2860" 67.269997 67.269997 67.269997 67.269997 4200000
"2861" 66.849998 66.849998 66.849998 66.849998 4070000
"2862" 66.68 66.68 66.68 66.68 3660000
"2863" 66.260002 66.260002 66.260002 66.260002 3970000
"2864" 66.010002 66.010002 66.010002 66.010002 3760000
"2865" 66.43 66.43 66.43 66.43 3780000
"2866" 66.559998 66.559998 66.559998 66.559998 4320000
"2867" 66.559998 66.559998 66.559998 66.559998 3770000
"2868" 66.730003 66.730003 66.730003 66.730003 3670000
"2869" 67.080002 67.080002 67.080002 67.080002 4150000
"2870" 66.889999 66.889999 66.889999 66.889999 4250000
"2871" 65.639999 65.639999 65.639999 65.639999 3980000
"2872" 66.669998 66.669998 66.669998 66.669998 3810000
"2873" 66.660004 66.660004 66.660004 66.660004 3520000
"2874" 66.150002 66.150002 66.150002 66.150002 3260000
"2875" 65.800003 65.800003 65.800003 65.800003 3030000
"2876" 65.980003 65.980003 65.980003 65.980003 3430000
"2877" 65.690002 65.690002 65.690002 65.690002 3220000
"2878" 65.18 65.18 65.18 65.18 3380000
"2879" 64.580002 64.580002 64.580002 64.580002 3980000
"2880" 65.150002 65.150002 65.150002 65.150002 3280000
"2881" 65.139999 65.139999 65.139999 65.139999 3210000
"2882" 64.900002 64.900002 64.900002 64.900002 2880000
"2883" 65.160004 65.160004 65.160004 65.160004 2720000
"2884" 64.470001 64.470001 64.470001 64.470001 2690000
"2885" 64.470001 64.470001 64.470001 64.470001 3090000
"2886" 64.589996 64.589996 64.589996 64.589996 2830000
"2887" 64.519997 64.519997 64.519997 64.519997 2560000
"2888" 64.639999 64.639999 64.639999 64.639999 2380000
"2889" 65.209999 65.209999 65.209999 65.209999 2180000
"2890" 65.629997 65.629997 65.629997 65.629997 3270000
"2891" 65.809998 65.809998 65.809998 65.809998 3470000
"2892" 65.769997 65.769997 65.769997 65.769997 3030000
"2893" 65.709999 65.709999 65.709999 65.709999 3180000
"2894" 65.690002 65.690002 65.690002 65.690002 3160000
"2895" 65.32 65.32 65.32 65.32 3070000
"2896" 64.860001 64.860001 64.860001 64.860001 2670000
"2897" 65.279999 65.279999 65.279999 65.279999 2760000
"2898" 64.790001 64.790001 64.790001 64.790001 2690000
"2899" 64.410004 64.410004 64.410004 64.410004 3010000
"2900" 64.699997 64.699997 64.699997 64.699997 2940000
"2901" 64.709999 64.709999 64.709999 64.709999 2530000
"2902" 64.860001 64.860001 64.860001 64.860001 2360000
"2903" 64.870003 64.870003 64.870003 64.870003 2490000
"2904" 65.230003 65.230003 65.230003 65.230003 3010000
"2905" 65.839996 65.839996 65.839996 65.839996 4070000
"2906" 66.610001 66.610001 66.610001 66.610001 4170000
"2907" 66.709999 66.709999 66.709999 66.709999 3610000
"2908" 66.760002 66.760002 66.760002 66.760002 3170000
"2909" 67.370003 67.370003 67.370003 67.370003 3990000
"2910" 66.940002 66.940002 66.940002 66.940002 4300000
"2911" 67.290001 67.290001 67.290001 67.290001 3650000
"2912" 67.68 67.68 67.68 67.68 3710000
"2913" 67.669998 67.669998 67.669998 67.669998 3560000
"2914" 67.82 67.82 67.82 67.82 4050000
"2915" 67.739998 67.739998 67.739998 67.739998 3710000
"2916" 67.949997 67.949997 67.949997 67.949997 3570000
"2917" 68.059998 68.059998 68.059998 68.059998 3260000
"2918" 67.720001 67.720001 67.720001 67.720001 3120000
"2919" 67.550003 67.550003 67.550003 67.550003 3320000
"2920" 67.730003 67.730003 67.730003 67.730003 3430000
"2921" 68.110001 68.110001 68.110001 68.110001 4130000
"2922" 68.290001 68.290001 68.290001 68.290001 4030000
"2923" 68.43 68.43 68.43 68.43 3880000
"2924" 68.440002 68.440002 68.440002 68.440002 3640000
"2925" 67.980003 67.980003 67.980003 67.980003 3550000
"2926" 67.589996 67.589996 67.589996 67.589996 3090000
"2927" 67.669998 67.669998 67.669998 67.669998 3050000
"2928" 67.699997 67.699997 67.699997 67.699997 3150000
"2929" 67.550003 67.550003 67.550003 67.550003 3160000
"2930" 67.809998 67.809998 67.809998 67.809998 3220000
"2931" 68.07 68.07 68.07 68.07 2920000
"2932" 68.190002 68.190002 68.190002 68.190002 2710000
"2933" 67.959999 67.959999 67.959999 67.959999 3e+06
"2934" 68.459999 68.459999 68.459999 68.459999 3440000
"2935" 68.349998 68.349998 68.349998 68.349998 3900000
"2936" 67.879997 67.879997 67.879997 67.879997 3430000
"2937" 67.279999 67.279999 67.279999 67.279999 2790000
"2938" 67.959999 67.959999 67.959999 67.959999 2950000
"2939" 68.010002 68.010002 68.010002 68.010002 3110000
"2940" 67.529999 67.529999 67.529999 67.529999 2920000
"2941" 67.650002 67.650002 67.650002 67.650002 3130000
"2942" 67.209999 67.209999 67.209999 67.209999 3550000
"2943" 66.080002 66.080002 66.080002 66.080002 3260000
"2944" 66.959999 66.959999 66.959999 66.959999 2700000
"2945" 66.989998 66.989998 66.989998 66.989998 3340000
"2946" 66.720001 66.720001 66.720001 66.720001 3070000
"2947" 65.769997 65.769997 65.769997 65.769997 3700000
"2948" 65.779999 65.779999 65.779999 65.779999 3320000
"2949" 66.470001 66.470001 66.470001 66.470001 3440000
"2950" 66.580002 66.580002 66.580002 66.580002 3e+06
"2951" 66.730003 66.730003 66.730003 66.730003 3060000
"2952" 66.769997 66.769997 66.769997 66.769997 2800000
"2953" 66.730003 66.730003 66.730003 66.730003 2680000
"2954" 67.18 67.18 67.18 67.18 3380000
"2955" 67.769997 67.769997 67.769997 67.769997 3920000
"2956" 66.970001 66.970001 66.970001 66.970001 3470000
"2957" 67.940002 67.940002 67.940002 67.940002 2920000
"2958" 68.110001 68.110001 68.110001 68.110001 3430000
"2959" 68.169998 68.169998 68.169998 68.169998 3670000
"2960" 68.160004 68.160004 68.160004 68.160004 3060000
"2961" 68.040001 68.040001 68.040001 68.040001 3090000
"2962" 67.849998 67.849998 67.849998 67.849998 2840000
"2963" 67.870003 67.870003 67.870003 67.870003 3110000
"2964" 68.209999 68.209999 68.209999 68.209999 3520000
"2965" 68.449997 68.449997 68.449997 68.449997 3850000
"2966" 68 68 68 68 3470000
"2967" 68.059998 68.059998 68.059998 68.059998 3440000
"2968" 67.980003 67.980003 67.980003 67.980003 3430000
"2969" 68.339996 68.339996 68.339996 68.339996 3590000
"2970" 68.459999 68.459999 68.459999 68.459999 3330000
"2971" 68.339996 68.339996 68.339996 68.339996 3200000
"2972" 68.419998 68.419998 68.419998 68.419998 3430000
"2973" 68.620003 68.620003 68.620003 68.620003 3350000
"2974" 68.730003 68.730003 68.730003 68.730003 3210000
"2975" 69.110001 69.110001 69.110001 69.110001 3890000
"2976" 69.470001 69.470001 69.470001 69.470001 4070000
"2977" 70.010002 70.010002 70.010002 70.010002 4340000
"2978" 70.870003 70.870003 70.870003 70.870003 6090000
"2979" 70.769997 70.769997 70.769997 70.769997 4680000
"2980" 71.07 71.07 71.07 71.07 4180000
"2981" 71.269997 71.269997 71.269997 71.269997 4540000
"2982" 71.660004 71.660004 71.660004 71.660004 4750000
"2983" 71.669998 71.669998 71.669998 71.669998 4660000
"2984" 71.620003 71.620003 71.620003 71.620003 3980000
"2985" 71.620003 71.620003 71.620003 71.620003 3960000
"2986" 71.720001 71.720001 71.720001 71.720001 4190000
"2987" 71.779999 71.779999 71.779999 71.779999 4890000
"2988" 71.699997 71.699997 71.699997 71.699997 4500000
"2989" 71.839996 71.839996 71.839996 71.839996 4020000
"2990" 71.849998 71.849998 71.849998 71.849998 4700000
"2991" 71.75 71.75 71.75 71.75 4360000
"2992" 71.699997 71.699997 71.699997 71.699997 4550000
"2993" 71.32 71.32 71.32 71.32 4210000
"2994" 71.779999 71.779999 71.779999 71.779999 4420000
"2995" 72.010002 72.010002 72.010002 72.010002 4560000
"2996" 71.93 71.93 71.93 71.93 4330000
"2997" 71.989998 71.989998 71.989998 71.989998 4200000
"2998" 71.699997 71.699997 71.699997 71.699997 3900000
"2999" 72.040001 72.040001 72.040001 72.040001 4010000
"3000" 72.389999 72.389999 72.389999 72.389999 4360000
"3001" 72.639999 72.639999 72.639999 72.639999 4680000
"3002" 72.529999 72.529999 72.529999 72.529999 4890000
"3003" 71.980003 71.980003 71.980003 71.980003 4350000
"3004" 72.010002 72.010002 72.010002 72.010002 3710000
"3005" 71.760002 71.760002 71.760002 71.760002 3810000
"3006" 71.260002 71.260002 71.260002 71.260002 3440000
"3007" 71.120003 71.120003 71.120003 71.120003 3640000
"3008" 70.860001 70.860001 70.860001 70.860001 3440000
"3009" 70.910004 70.910004 70.910004 70.910004 3390000
"3010" 71.019997 71.019997 71.019997 71.019997 3180000
"3011" 71.650002 71.650002 71.650002 71.650002 4170000
"3012" 71.690002 71.690002 71.690002 71.690002 4530000
"3013" 71.550003 71.550003 71.550003 71.550003 5370000
"3014" 71.550003 71.959999 70.709999 70.959999 3120000
"3015" 70.959999 71.480003 70.379997 71.129997 3590000
"3016" 71.129997 71.620003 70.449997 70.639999 4450000
"3017" 70.639999 70.839996 69.349998 69.660004 4630000
"3018" 69.660004 69.839996 68.169998 69.120003 4620000
"3019" 69.120003 69.93 68.830002 69.150002 3600000
"3020" 69.150002 69.580002 68.620003 68.959999 3300000
"3021" 68.959999 69.540001 68.57 69.370003 3390000
"3022" 69.370003 70.169998 69.230003 69.610001 3730000
"3023" 69.610001 69.959999 69.059998 69.470001 3450000
"3024" 69.470001 69.610001 68.68 69.07 3650000
"3025" 69.07 69.309998 68.129997 68.32 3780000
"3026" 68.32 68.730003 67.75 68.389999 3460000
"3027" 68.389999 70.080002 68.139999 68.75 3800000
"3028" 68.75 69.370003 68.449997 68.809998 3810000
"3029" 68.809998 68.959999 68 68.290001 3350000
"3030" 68.290001 68.68 67.550003 68.400002 3760000
"3031" 68.400002 69.050003 68.099998 68.349998 3560000
"3032" 68.349998 68.669998 67.830002 68.129997 3330000
"3033" 68.129997 68.5 67.550003 67.900002 3050000
"3034" 67.900002 68.650002 67.620003 68.169998 3520000
"3035" 68.169998 69.089996 68.120003 68.839996 3840000
"3036" 68.839996 69.650002 68.559998 69.260002 4260000
"3037" 69.260002 70.019997 69.019997 69.809998 3950000
"3038" 69.809998 70.300003 69.419998 69.879997 3890000
"3039" 69.879997 70.32 69.410004 69.959999 3650000
"3040" 69.959999 70.669998 69.779999 70.419998 4140000
"3041" 70.419998 70.949997 70.160004 70.580002 3810000
"3042" 70.580002 70.830002 69.93 70.480003 3370000
"3043" 70.480003 70.809998 70.139999 70.459999 2620000
"3044" 70.459999 70.889999 70.07 70.449997 3400000
"3045" 70.449997 70.790001 70.029999 70.419998 3630000
"3046" 70.419998 71.059998 70.230003 70.739998 3470000
"3047" 70.739998 71.129997 70.269997 70.589996 3700000
"3048" 70.589996 70.959999 70.120003 70.410004 3350000
"3049" 70.410004 70.910004 70.129997 70.660004 3300000
"3050" 70.660004 70.970001 70.120003 70.32 3310000
"3051" 70.32 70.57 69.730003 70.160004 3230000
"3052" 70.160004 70.330002 69.440002 69.760002 2910000
"3053" 69.760002 70.32 69.480003 69.889999 3110000
"3054" 69.889999 70.419998 69.57 69.959999 3030000
"3055" 69.959999 70.599998 69.760002 70.199997 2960000
"3056" 70.160004 70.160004 69.75 70.160004 2980000
"3057" 70.160004 70.480003 69.650002 70.010002 3020000
"3058" 70.010002 70.239998 69.459999 69.779999 2870000
"3059" 69.779999 70.07 69.370003 69.690002 2890000
"3060" 69.690002 70.370003 69.400002 70.190002 3210000
"3061" 70.190002 70.709999 70 70.419998 3340000
"3062" 70.419998 70.760002 70.019997 70.400002 3280000
"3063" 70.400002 70.860001 70.059998 70.599998 3200000
"3064" 70.599998 71.25 70.480003 70.910004 3670000
"3065" 70.910004 71.440002 70.589996 71.059998 3250000
"3066" 71.059998 71.339996 70.669998 70.940002 3060000
"3067" 70.940002 71.309998 70.529999 70.849998 3220000
"3068" 70.849998 71.080002 70.400002 70.660004 3060000
"3069" 70.660004 70.93 70.160004 70.510002 3360000
"3070" 70.510002 70.839996 70.139999 70.400002 3130000
"3071" 70.400002 70.779999 70.120003 70.449997 3050000
"3072" 70.449997 70.629997 69.730003 69.889999 3040000
"3073" 69.889999 70.199997 69.410004 69.699997 3090000
"3074" 69.699997 70.330002 69.540001 70.040001 2940000
"3075" 70.040001 70.5 69.809998 70.010002 2870000
"3076" 70.010002 70.089996 69.160004 69.550003 2950000
"3077" 69.550003 69.82 69.129997 69.370003 2790000
"3078" 69.370003 69.529999 68.529999 68.809998 3350000
"3079" 68.809998 69.220001 68.330002 68.489998 3290000
"3080" 68.489998 69.089996 68.120003 68.910004 3130000
"3081" 68.910004 69.419998 68.580002 68.839996 2730000
"3082" 68.839996 69.019997 68.089996 68.309998 3020000
"3083" 68.309998 68.800003 67.940002 68.559998 2880000
"3084" 68.559998 69.260002 68.239998 68.410004 3240000
"3085" 68.410004 68.43 67.470001 67.900002 3320000
"3086" 67.900002 68.110001 67.029999 67.900002 3470000
"3087" 67.900002 68.190002 67.209999 67.599998 3070000
"3088" 67.599998 68.199997 67.239998 67.900002 2940000
"3089" 67.900002 68.720001 67.830002 68.269997 3350000
"3090" 68.269997 68.900002 68.07 68.589996 3100000
"3091" 68.589996 69.010002 68.169998 68.529999 3240000
"3092" 68.529999 68.910004 68.160004 68.459999 3040000
"3093" 68.459999 68.580002 67.529999 67.709999 3340000
"3094" 67.709999 67.970001 66.919998 67.050003 3650000
"3095" 67.050003 67.610001 65.989998 66.300003 4140000
"3096" 66.300003 66.900002 64.949997 65.239998 4150000
"3097" 65.239998 65.940002 63.759998 65.699997 5100000
"3098" 65.699997 66.669998 65.559998 65.989998 3780000
"3099" 65.989998 66.93 65.809998 66.529999 3320000
"3100" 66.529999 66.800003 65.800003 66.239998 3010000
"3101" 66.239998 66.559998 65.660004 66.019997 2530000
"3102" 66.019997 66.129997 64.879997 65.169998 3020000
"3103" 65.169998 65.169998 64.019997 64.260002 3670000
"3104" 64.260002 64.389999 62.990002 63.57 4730000
"3105" 63.57 64.099998 62.439999 62.650002 4510000
"3106" 62.650002 63.310001 61.110001 63.099998 5990000
"3107" 63.41 64.870003 63.41 64.290001 4780000
"3108" 64.290001 64.879997 63.82 64.269997 3360000
"3109" 64.269997 64.410004 63.380001 63.93 2950000
"3110" 63.93 64.139999 63.290001 63.82 2490000
"3111" 63.82 64 63.209999 63.59 2260000
"3112" 63.59 63.689999 62.259998 62.34 3640000
"3113" 62.34 62.419998 60.900002 61.110001 5450000
"3114" 61.110001 61.790001 60.360001 60.619999 5250000
"3115" 60.619999 60.98 59 59.470001 6380000
"3116" 59.150002 59.150002 55.419998 55.5 9350000
"3117" 55.5 58.290001 53.130001 58.080002 14750000
"3118" 58.799999 60.82 58.799999 59.630001 10710000
"3119" 59.630001 59.959999 58.52 59.380001 5760000
"3120" 59.119999 59.119999 57.139999 57.27 5380000
"3121" 57.27 58.419998 56.330002 57.57 6140000
"3122" 57.639999 59.169998 57.639999 58.389999 4190000
"3123" 58.389999 58.900002 58 58.400002 2760000
"3124" 58.400002 58.970001 58.139999 58.450001 2560000
"3125" 58.450001 58.580002 57.509998 57.82 2870000
"3126" 57.66 57.66 56.23 56.34 4690000
"3127" 56.34 56.799999 55.240002 55.5 5850000
"3128" 55.5 56 54.119999 54.330002 6240000
"3129" 54.330002 55.959999 53.66 55.889999 7130000
"3130" 55.889999 56.529999 54.970001 55.740002 4580000
"3131" 55.740002 55.880001 54.98 55.540001 2680000
"3132" 55.540001 55.919998 54.66 54.779999 3360000
"3133" 54.779999 54.779999 53.5 53.59 4560000
"3134" 53.59 53.779999 52.48 52.68 5640000
"3135" 52.68 52.959999 51.349998 52.450001 7090000
"3136" 52.450001 53.580002 52.099998 52.32 4630000
"3137" 52.32 52.830002 51.77 52.599998 3890000
"3138" 52.98 54.639999 52.98 54.41 5440000
"3139" 54.41 55.470001 54.200001 54.75 4720000
"3140" 54.75 56.02 54.470001 55.860001 3450000
"3141" 55.860001 56.740002 55.57 56.490002 3920000
"3142" 56.490002 57.099998 56.150002 56.810001 3350000
"3143" 56.73 56.73 55.639999 56.169998 3110000
"3144" 56.169998 56.73 55.540001 56.549999 2950000
"3145" 56.990002 58.360001 56.990002 57.200001 7120000
"3146" 57.200001 57.950001 56.77 57.73 4250000
"3147" 57.73 58.669998 57.59 58.029999 5370000
"3148" 58.029999 58.18 57.23 57.830002 3380000
"3149" 57.830002 58.099998 57.18 57.830002 3130000
"3150" 57.830002 57.959999 56.68 56.779999 3500000
"3151" 56.779999 56.810001 55.860001 56.200001 3620000
"3152" 56.200001 56.950001 55.959999 56.419998 3090000
"3153" 56.419998 57.09 56.27 56.810001 2610000
"3154" 56.810001 57.32 56.529999 56.799999 2770000
"3155" 56.799999 56.93 56.139999 56.360001 2560000
"3156" 56.360001 56.669998 55.779999 56.459999 2910000
"3157" 56.459999 57.18 56.16 56.77 2790000
"3158" 56.77 57.360001 56.560001 57.200001 2890000
"3159" 57.200001 57.98 57.080002 57.830002 3200000
"3160" 57.830002 58.580002 57.740002 58.23 4190000
"3161" 58.23 58.299999 57.509998 57.75 3100000
"3162" 57.75 58.200001 57.380001 57.98 3410000
"3163" 57.98 58.32 57.630001 58.119999 5990000
"3164" 58.119999 58.349998 57.540001 57.75 3110000
"3165" 57.75 57.810001 57.07 57.360001 2970000
"3166" 57.360001 57.639999 56.759998 57.509998 3080000
"3167" 57.509998 57.880001 57.189999 57.57 2670000
"3168" 57.57 57.849998 57.16 57.549999 2470000
"3169" 57.549999 57.900002 57.220001 57.630001 2670000
"3170" 57.630001 58.43 57.41 58.25 3640000
"3171" 58.25 59.110001 58.220001 58.66 4880000
"3172" 58.66 59.110001 58.240002 58.639999 4180000
"3173" 58.639999 59.240002 58.43 59.009998 3430000
"3174" 59.009998 59.720001 58.900002 59.369999 4580000
"3175" 59.369999 59.66 58.900002 59.119999 3730000
"3176" 59.119999 59.93 58.91 59.779999 4520000
"3177" 59.779999 60.330002 59.470001 59.700001 4770000
"3178" 59.700001 59.919998 59.18 59.580002 2890000
"3179" 59.580002 59.939999 59.240002 59.549999 3140000
"3180" 59.549999 59.610001 58.66 58.790001 3180000
"3181" 58.790001 58.959999 58.169998 58.66 2900000
"3182" 58.66 59.060001 58.389999 58.68 2260000
"3183" 58.68 59.25 58.450001 59.119999 2830000
"3184" 59.119999 59.490002 58.439999 58.560001 2970000
"3185" 58.560001 58.77 57.950001 58.119999 3050000
"3186" 58.119999 58.599998 57.720001 58.360001 3180000
"3187" 58.360001 58.900002 58.09 58.380001 2890000
"3188" 58.380001 58.639999 57.880001 58.450001 2520000
"3189" 58.450001 58.93 58.169998 58.59 3040000
"3190" 58.59 59.060001 58.400002 58.84 3100000
"3191" 58.84 59.18 58.459999 58.700001 3100000
"3192" 58.700001 59.139999 58.400002 58.889999 2880000
"3193" 58.889999 59.419998 58.650002 59.080002 3330000
"3194" 59.080002 59.540001 58.77 59.029999 3690000
"3195" 59.029999 59.259998 58.59 58.950001 2950000
"3196" 58.950001 59.290001 58.330002 58.540001 3350000
"3197" 58.540001 58.639999 57.43 57.689999 4280000
"3198" 57.450001 57.450001 56.299999 56.630001 5e+06
"3199" 56.630001 57.220001 56.119999 56.959999 3620000
"3200" 56.959999 57.290001 55.919998 56.150002 3550000
"3201" 56.150002 56.549999 55.529999 55.77 3540000
"3202" 55.77 56.580002 55.59 56.27 2850000
"3203" 56.27 56.310001 55.259998 55.490002 3090000
"3204" 55.490002 56.459999 55.310001 56.099998 3e+06
"3205" 56.099998 56.709999 55.84 56.16 2610000
"3206" 56.16 56.84 55.900002 56.700001 2530000
"3207" 56.700001 57.299999 56.549999 57.07 2730000
"3208" 57.07 57.41 56.68 57.07 1950000
"3209" 57.07 57.400002 56.709999 57.200001 2340000
"3210" 57.200001 57.830002 56.959999 57.240002 3040000
"3211" 57.240002 57.459999 56.779999 57.049999 2460000
"3212" 57.049999 57.209999 56.66 56.950001 2020000
"3213" 56.950001 57.5 56.66 57.27 2640000
"3214" 57.27 57.630001 56.869999 57.080002 2860000
"3215" 57.080002 57.23 56.369999 56.889999 3240000
"3216" 56.889999 57.02 56.18 56.34 3280000
"3217" 56.34 56.540001 55.34 55.59 4650000
"3218" 55.48 55.48 54.380001 54.959999 5690000
"3219" 54.959999 55.189999 53.240002 53.490002 6110000
"3220" 53.490002 55.439999 52.549999 55.209999 6720000
"3221" 55.169998 55.169998 53.82 54.689999 3950000
"3222" 54.689999 54.959999 54.080002 54.540001 2580000
"3223" 55.34 56.380001 55.34 55.720001 4280000
"3224" 55.720001 56.84 55.52 56.540001 3830000
"3225" 56.540001 57 56.189999 56.52 3090000
"3226" 56.52 57.310001 55.900002 57.119999 3400000
"3227" 57.119999 58.189999 56.779999 57.75 5470000
"3228" 57.75 58.700001 57.689999 58.349998 4320000
"3229" 58.349998 59.110001 57.759998 58.709999 4580000
"3230" 58.709999 59.119999 58.09 58.32 4160000
"3231" 58.32 58.990002 57.900002 58.779999 4340000
"3232" 58.779999 60 58.59 59.59 5090000
"3233" 59.59 60.060001 59.060001 59.459999 4550000
"3234" 59.459999 60.41 59.18 60.16 5090000
"3235" 60.16 60.669998 59.740002 59.970001 5050000
"3236" 59.970001 60.459999 59.459999 60.16 4e+06
"3237" 60.16 60.419998 59.459999 59.82 3410000
"3238" 59.82 60.630001 59.57 60.450001 4290000
"3239" 60.450001 61.18 60.189999 60.810001 5100000
"3240" 60.810001 62.029999 60.66 61.540001 5660000
"3241" 61.540001 62.130001 60.950001 61.360001 5650000
"3242" 61.360001 62.040001 60.98 61.73 5500000
"3243" 61.73 62.48 61.509998 62.119999 5980000
"3244" 62.119999 62.720001 61.689999 62.41 5810000
"3245" 62.41 62.779999 61.779999 62.259998 4570000
"3246" 62.259998 62.450001 61.279999 61.939999 3810000
"3247" 61.939999 62.93 61.77 62.639999 5210000
"3248" 62.639999 63.5 62.369999 62.389999 6280000
"3249" 62.389999 63.360001 62.279999 62.93 4600000
"3250" 62.93 63.43 62.450001 63.060001 3900000
"3251" 63.060001 63.349998 61.959999 62.27 4270000
"3252" 62.27 62.580002 61.720001 62.32 3700000
"3253" 62.32 63.16 62.130001 62.630001 3760000
"3254" 62.630001 63.07 62.09 62.419998 3380000
"3255" 62.419998 62.830002 61.959999 62.57 3280000
"3256" 62.57 62.950001 62.139999 62.369999 3590000
"3257" 62.369999 62.66 61.779999 62.07 3620000
"3258" 62.07 62.810001 61.720001 62.580002 4e+06
"3259" 62.580002 63.279999 62.439999 62.82 4220000
"3260" 62.82 63.130001 62.259998 62.639999 3470000
"3261" 62.639999 63.029999 62.189999 62.630001 3180000
"3262" 62.630001 63.32 62.560001 63.02 3370000
"3263" 63.02 63.41 62.669998 62.93 3670000
"3264" 62.93 63.25 62.529999 62.959999 4140000
"3265" 62.959999 63.43 62.68 63.099998 5420000
"3266" 63.099998 63.389999 62.32 62.689999 2540000
"3267" 62.689999 63.889999 62.669998 63.720001 4570000
"3268" 63.720001 64.449997 63.57 64.129997 5400000
"3269" 64.129997 64.589996 63.669998 64.120003 4440000
"3270" 64.120003 64.980003 64 64.739998 5410000
"3271" 64.739998 65.220001 64.32 64.589996 5110000
"3272" 64.589996 65.160004 64.330002 64.709999 4520000
"3273" 64.709999 65.099998 64.309998 64.849998 4410000
"3274" 64.849998 65.5 64.610001 65.199997 5e+06
"3275" 65.199997 65.620003 64.82 65.110001 5930000
"3276" 65.110001 65.25 64.419998 64.669998 4260000
"3277" 64.669998 65.400002 64.349998 65.129997 5230000
"3278" 65.129997 65.699997 64.860001 65.18 4760000
"3279" 65.18 65.519997 64.639999 65.279999 4090000
"3280" 65.279999 65.800003 65.029999 65.440002 4810000
"3281" 65.440002 65.910004 65.230003 65.620003 4820000
"3282" 65.620003 66.089996 65.330002 65.75 4810000
"3283" 65.75 66.230003 65.379997 65.919998 4770000
"3284" 65.919998 66.589996 65.769997 66.239998 4720000
"3285" 66.239998 66.580002 65.830002 66.230003 4360000
"3286" 66.230003 66.330002 65.550003 65.849998 3740000
"3287" 65.849998 66.449997 65.510002 66.199997 4270000
"3288" 66.309998 66.309998 66.309998 66.309998 4280000
"3289" 66.309998 66.660004 65.889999 66.169998 3670000
"3290" 66.169998 66.349998 65.379997 66.110001 4050000
"3291" 66.110001 66.760002 65.879997 66.400002 4340000
"3292" 66.400002 66.809998 65.910004 66.169998 4240000
"3293" 66.169998 66.449997 65.650002 66.169998 3890000
"3294" 66.169998 66.410004 65.5 65.760002 3880000
"3295" 65.760002 66.010002 65.160004 65.830002 3710000
"3296" 65.830002 66.529999 65.559998 66.150002 4960000
"3297" 66.150002 66.75 65.93 66.349998 5640000
"3298" 66.349998 66.739998 65.959999 66.410004 4410000
"3299" 66.410004 66.959999 66.099998 66.519997 4700000
"3300" 66.519997 66.669998 65.919998 66.199997 4130000
"3301" 66.199997 66.279999 65.440002 65.830002 4120000
"3302" 65.830002 66.230003 65.360001 65.919998 3980000
"3303" 65.919998 66.089996 65.239998 65.459999 3680000
"3304" 65.459999 65.860001 65.059998 65.470001 3670000
"3305" 65.470001 65.739998 64.860001 65.010002 3680000
"3306" 65.010002 65.139999 64.080002 64.290001 4090000
"3307" 64.290001 64.75 63.799999 64.099998 3920000
"3308" 64.099998 65.080002 63.880001 64.720001 3650000
"3309" 64.720001 65.269997 64.410004 64.739998 3280000
"3310" 64.739998 65.059998 64.309998 64.849998 3100000
"3311" 64.849998 65.599998 64.809998 65.260002 3350000
"3312" 65.260002 65.739998 65.029999 65.330002 3360000
"3313" 65.330002 65.860001 65.110001 65.510002 3180000
"3314" 65.510002 65.970001 65.260002 65.669998 3350000
"3315" 65.669998 66.269997 65.540001 65.910004 4120000
"3316" 65.910004 66.209999 65.389999 65.599998 3540000
"3317" 65.599998 66.220001 65.389999 65.93 3400000
"3318" 65.93 66.169998 65.360001 65.610001 3250000
"3319" 65.610001 65.849998 65.190002 65.470001 3180000
"3320" 65.470001 66.150002 65.300003 65.949997 3690000
"3321" 65.949997 66.25 65.599998 65.849998 3220000
"3322" 65.849998 66.440002 65.68 66.190002 3820000
"3323" 66.190002 66.599998 65.919998 66.209999 3700000
"3324" 66.209999 66.730003 66.010002 66.400002 4100000
"3325" 66.400002 66.93 66.209999 66.68 4270000
"3326" 66.68 67.010002 66.32 66.580002 3890000
"3327" 66.580002 66.900002 66.230003 66.57 3390000
"3328" 66.57 67.18 66.230003 66.849998 3890000
"3329" 66.849998 67.360001 66.510002 66.839996 4360000
"3330" 66.839996 67.550003 66.629997 67.360001 4660000
"3331" 67.360001 68.120003 67.279999 67.849998 5300000
"3332" 67.849998 68.459999 67.459999 68.279999 5240000
"3333" 68.279999 68.910004 68.050003 68.519997 5940000
"3334" 68.519997 68.839996 68.029999 68.449997 5090000
"3335" 68.449997 68.889999 67.660004 68.290001 5880000
"3336" 68.290001 69.07 67.970001 68.769997 5250000
"3337" 68.769997 69.559998 68.580002 69.089996 5930000
"3338" 69.089996 69.610001 68.660004 69.139999 5570000
"3339" 69.139999 69.370003 68.470001 68.919998 5220000
"3340" 68.919998 69.339996 68.559998 68.889999 4770000
"3341" 68.889999 69.459999 68.599998 69.230003 4660000
"3342" 69.230003 69.82 69.010002 69.300003 5180000
"3343" 69.300003 69.830002 68.949997 69.529999 5220000
"3344" 69.529999 70.120003 69.339996 69.720001 5910000
"3345" 69.720001 70.080002 69.25 69.760002 5070000
"3346" 69.760002 70.110001 69.230003 69.699997 4490000
"3347" 69.699997 70.040001 69.260002 69.650002 3980000
"3348" 69.650002 70.18 69.260002 69.800003 4680000
"3349" 69.800003 70.43 69.610001 69.970001 5060000
"3350" 69.970001 70.5 69.75 70.169998 4480000
"3351" 70.169998 70.510002 69.779999 70.029999 4760000
"3352" 70.029999 70.309998 69.32 69.529999 4090000
"3353" 69.529999 69.919998 69.029999 69.440002 4140000
"3354" 69.440002 70.239998 69.230003 70.010002 5140000
"3355" 70.010002 70.739998 69.860001 70.349998 5600000
"3356" 70.349998 70.809998 69.989998 70.519997 5260000
"3357" 70.519997 70.889999 70.110001 70.480003 4920000
"3358" 70.480003 70.730003 69.919998 70.209999 4740000
"3359" 70.209999 70.769997 69.870003 70.43 5650000
"3360" 70.43 70.809998 69.910004 70.25 5640000
"3361" 70.25 70.629997 69.830002 70.290001 4410000
"3362" 70.290001 70.480003 69.589996 69.959999 4710000
"3363" 69.959999 70.510002 69.620003 70.139999 5570000
"3364" 70.139999 70.68 69.82 70.139999 5560000
"3365" 70.139999 70.529999 69.790001 70.099998 4400000
"3366" 70.099998 70.440002 69.660004 70.019997 4320000
"3367" 70.019997 70.269997 69.480003 69.870003 3760000
"3368" 69.870003 70.410004 69.550003 70.010002 3860000
"3369" 70.010002 70.650002 69.860001 70.330002 4320000
"3370" 70.330002 71.139999 70.269997 70.800003 4680000
"3371" 70.800003 71.239998 70.389999 70.690002 5400000
"3372" 70.690002 71.080002 70.199997 70.699997 5970000
"3373" 70.699997 71.169998 70.169998 70.529999 5860000
"3374" 70.529999 70.949997 70.110001 70.580002 4990000
"3375" 70.580002 70.980003 70.099998 70.410004 5110000
"3376" 70.410004 70.510002 69.57 69.940002 4690000
"3377" 69.940002 70.410004 69.580002 70.029999 4390000
"3378" 70.029999 70.809998 69.910004 70.410004 5210000
"3379" 70.410004 70.849998 69.980003 70.230003 4690000
"3380" 70.230003 70.599998 69.870003 70.25 3840000
"3381" 69.949997 69.949997 69.949997 69.949997 3510000
"3382" 69.949997 70.43 69.629997 70.019997 3910000
"3383" 70.019997 70.470001 69.75 70.089996 3970000
"3384" 70.089996 70.360001 69.309998 70.010002 4970000
"3385" 70.010002 70.57 69.790001 70.25 4190000
"3386" 70.25 70.669998 69.839996 70.199997 3700000
"3387" 70.199997 70.510002 69.75 70.040001 4120000
"3388" 70.040001 70.099998 69.169998 69.410004 4500000
"3389" 69.410004 69.809998 68.779999 69.07 4540000
"3390" 69.07 69.68 68.93 69.370003 3020000
"3391" 69.370003 69.529999 68.580002 68.860001 3360000
"3392" 68.860001 69.720001 68.739998 69.459999 3540000
"3393" 69.459999 70.279999 69.419998 69.940002 4030000
"3394" 69.940002 70.480003 69.779999 70.220001 2910000
"3395" 70.220001 70.349998 69.470001 69.739998 3290000
"3396" 69.739998 70.389999 69.550003 70.040001 3830000
"3397" 70.040001 70.309998 69.559998 69.889999 3730000
"3398" 69.889999 70.300003 69.519997 69.760002 4100000
"3399" 69.760002 70.129997 69.360001 69.639999 3660000
"3400" 69.639999 69.730003 68.970001 69.199997 3290000
"3401" 69.199997 69.510002 68.849998 69.139999 3e+06
"3402" 69.139999 69.529999 68.68 68.93 3940000
"3403" 68.93 69.269997 68.339996 68.489998 3710000
"3404" 68.489998 68.699997 67.900002 68.349998 3340000
"3405" 68.349998 68.599998 67.540001 67.900002 3700000
"3406" 67.900002 68.57 67.650002 67.910004 3500000
"3407" 67.910004 68.540001 67.760002 68.279999 2810000
"3408" 68.279999 68.919998 68.019997 68.260002 3710000
"3409" 68.260002 68.760002 68.029999 68.540001 2510000
"3410" 68.540001 68.959999 68.32 68.669998 2840000
"3411" 68.669998 69.449997 68.580002 69.239998 3550000
"3412" 69.239998 69.830002 68.910004 69.129997 3960000
"3413" 69.129997 69.470001 68.639999 69.07 3410000
"3414" 69.07 69.559998 68.860001 69.300003 2940000
"3415" 69.300003 69.970001 69.199997 69.709999 3370000
"3416" 69.709999 70.400002 69.57 70.169998 3760000
"3417" 70.169998 70.529999 69.690002 69.959999 3790000
"3418" 69.959999 70.309998 69.580002 70.019997 3460000
"3419" 70.019997 70.650002 69.830002 70.480003 4050000
"3420" 70.480003 71 70.190002 70.589996 4770000
"3421" 70.589996 71.089996 70.32 70.790001 4450000
"3422" 70.790001 71.32 70.389999 71.07 4420000
"3423" 71.07 71.709999 70.809998 71.379997 4980000
"3424" 71.379997 71.949997 71.050003 71.489998 4130000
"3425" 71.489998 71.919998 71.150002 71.440002 3650000
"3426" 71.440002 71.910004 71.029999 71.379997 3660000
"3427" 71.379997 71.730003 71 71.290001 3820000
"3428" 71.290001 71.809998 70.949997 71.540001 4540000
"3429" 71.540001 72.139999 71.330002 71.760002 4880000
"3430" 71.760002 72.300003 71.57 71.910004 4700000
"3431" 71.910004 72.040001 71.269997 71.519997 4080000
"3432" 71.519997 72.389999 71.489998 72.040001 5120000
"3433" 72.040001 72.559998 71.830002 72.160004 5110000
"3434" 72.160004 72.709999 71.879997 72.5 4560000
"3435" 72.5 73.089996 72.300003 72.660004 5570000
"3436" 72.660004 73.18 72.32 72.639999 6070000
"3437" 72.639999 73.190002 72.150002 73 5700000
"3438" 73 73.510002 72.510002 72.839996 7160000
"3439" 72.839996 73.230003 72.260002 72.580002 5020000
"3440" 72.580002 73.269997 72.25 72.989998 5310000
"3441" 72.989998 73.790001 72.830002 73.199997 6670000
"3442" 73.199997 73.599998 72.720001 73.150002 5560000
"3443" 73.150002 73.589996 72.82 73.169998 5230000
"3444" 73.169998 73.629997 72.800003 73.07 4740000
"3445" 73.07 73.639999 72.790001 73.120003 4950000
"3446" 73.120003 73.440002 72.510002 72.800003 5070000
"3447" 72.800003 73.470001 72.610001 73.220001 4080000
"3448" 73.220001 73.709999 72.919998 73.300003 5310000
"3449" 73.300003 73.529999 72.620003 72.959999 5140000
"3450" 72.959999 73.669998 72.589996 73.300003 5520000
"3451" 73.300003 73.870003 72.580002 72.889999 6340000
"3452" 72.889999 73.07 72.010002 72.269997 5100000
"3453" 72.269997 72.599998 71.599998 72.129997 4350000
"3454" 72.129997 72.370003 71.279999 71.699997 3730000
"3455" 71.699997 72.650002 71.57 72.220001 4420000
"3456" 72.220001 72.669998 71.919998 72.300003 3780000
"3457" 72.300003 73.099998 72.099998 72.830002 4510000
"3458" 72.830002 73.190002 72.459999 72.849998 5120000
"3459" 72.849998 73.269997 72.389999 72.699997 4050000
"3460" 72.699997 73.139999 72.239998 72.599998 4920000
"3461" 71.980003 71.980003 71.599998 71.870003 5520000
"3462" 71.870003 72.519997 71.599998 72.199997 4470000
"3463" 72.199997 72.709999 71.870003 72.269997 4740000
"3464" 72.269997 72.43 71.849998 72.300003 4270000
"3465" 72.300003 72.790001 71.989998 72.400002 4550000
"3466" 72.400002 73.199997 72.080002 72.970001 5570000
"3467" 72.970001 73.769997 72.839996 73.260002 6790000
"3468" 73.260002 73.739998 72.849998 73.32 5830000
"3469" 73.32 73.870003 73.029999 73.379997 5450000
"3470" 73.379997 73.550003 72.480003 72.959999 6420000
"3471" 72.959999 73.550003 72.589996 73 5830000
"3472" 73 73.730003 72.739998 73.279999 6280000
"3473" 73.279999 74.410004 73.059998 74.010002 6390000
"3474" 74.010002 75.150002 73.75 74.480003 7150000
"3475" 74.480003 75.18 73.970001 74.459999 6100000
"3476" 74.459999 74.589996 73.43 73.800003 5170000
"3477" 73.800003 74.349998 73.25 74.010002 5030000
"3478" 74.010002 74.440002 73.470001 73.830002 5240000
"3479" 73.830002 74.269997 73.089996 73.449997 5440000
"3480" 73.449997 73.470001 72.330002 72.809998 5600000
"3481" 72.809998 73.480003 72.580002 73.059998 4320000
"3482" 73.059998 73.660004 72.800003 73.360001 4570000
"3483" 73.519997 73.519997 73.519997 73.519997 3970000
"3484" 73.230003 73.230003 73.230003 73.230003 4610000
"3485" 73.230003 73.669998 72.889999 73.290001 4710000
"3486" 73.290001 73.529999 72.629997 72.949997 4610000
"3487" 72.949997 73.199997 72.089996 72.349998 4790000
"3488" 72.349998 72.519997 71.419998 71.830002 4730000
"3489" 71.830002 72.610001 71.419998 71.900002 4430000
"3490" 71.900002 73.139999 71.489998 72.559998 5330000
"3491" 72.559998 72.860001 71.400002 71.620003 5670000
"3492" 71.620003 72.169998 69.480003 69.610001 6630000
"3493" 71.400002 72.739998 71.400002 72.379997 9320000
"3494" 72.379997 72.779999 71.760002 72.25 5210000
"3495" 72.25 73.470001 72.050003 73.230003 4810000
"3496" 73.230003 74.080002 73.019997 73.660004 4770000
"3497" 73.660004 74.010002 73.139999 73.620003 4520000
"3498" 73.620003 74.18 73.209999 73.800003 4790000
"3499" 73.800003 74.57 73.449997 74.279999 5190000
"3500" 74.279999 74.629997 73.620003 74 4830000
"3501" 74 74.410004 73.559998 73.959999 4430000
"3502" 73.959999 74.480003 73.400002 73.989998 4560000
"3503" 73.989998 74.370003 73.580002 73.900002 4400000
"3504" 73.900002 74.309998 73.580002 73.910004 4220000
"3505" 73.910004 74.389999 73.68 74.059998 4290000
"3506" 74.059998 74.660004 73.779999 74.300003 4280000
"3507" 74.300003 75.080002 74.07 74.739998 5140000
"3508" 74.739998 75.209999 74.25 74.629997 6e+06
"3509" 74.629997 74.919998 74.080002 74.400002 4410000
"3510" 74.400002 74.75 73.849998 74.279999 4600000
"3511" 74.279999 74.449997 73.489998 73.809998 4540000
"3512" 73.809998 74.480003 73.440002 73.970001 3970000
"3513" 73.970001 74.629997 73.739998 74.32 3700000
"3514" 74.32 74.910004 74.089996 74.440002 4360000
"3515" 74.440002 74.940002 74.129997 74.559998 4930000
"3516" 74.559998 75.360001 74.400002 75.019997 6730000
"3517" 75.019997 75.790001 74.82 75.43 4680000
"3518" 75.43 76.040001 75.089996 75.5 5550000
"3519" 75.5 76.120003 75.18 75.669998 5480000
"3520" 75.669998 76.239998 75.25 75.690002 5700000
"3521" 75.690002 76.349998 75.389999 76 5380000
"3522" 76 76.639999 75.599998 76.279999 5180000
"3523" 76.279999 76.669998 75.739998 76.239998 5260000
"3524" 76.239998 76.709999 75.779999 76.220001 5440000
"3525" 76.220001 76.849998 75.879997 76.360001 6500000
"3526" 76.360001 77.059998 75.959999 76.639999 6750000
"3527" 76.639999 77.209999 76.050003 76.550003 6200000
"3528" 76.550003 77.089996 76.019997 76.559998 5600000
"3529" 76.559998 77.190002 76.019997 76.410004 5570000
"3530" 76.410004 76.989998 75.870003 76.620003 4800000
"3531" 76.620003 77.620003 76.449997 77.029999 5430000
"3532" 77.029999 77.620003 76.669998 77.089996 5380000
"3533" 77.089996 77.559998 76.580002 77.110001 5080000
"3534" 77.110001 77.779999 76.639999 77.080002 5240000
"3535" 77.080002 77.559998 76.629997 77.099998 4720000
"3536" 77.099998 77.360001 76.330002 76.629997 4450000
"3537" 76.629997 77.199997 76.260002 76.699997 4230000
"3538" 76.699997 77.370003 76.389999 77.040001 4e+06
"3539" 77.040001 77.550003 76.529999 76.970001 4140000
"3540" 76.970001 77.309998 76.459999 76.879997 4320000
"3541" 76.879997 77.279999 76.360001 76.75 4010000
"3542" 76.75 77.260002 76.470001 76.93 4110000
"3543" 76.93 77.510002 76.660004 77.18 4710000
"3544" 77.18 77.769997 76.830002 77.050003 4150000
"3545" 77.050003 77.650002 76.809998 77.330002 4040000
"3546" 77.330002 77.879997 77.139999 77.57 4650000
"3547" 77.57 77.93 77.099998 77.519997 4820000
"3548" 77.519997 77.82 77.019997 77.480003 4360000
"3549" 77.480003 77.93 77.040001 77.459999 4780000
"3550" 77.459999 77.900002 77 77.470001 4660000
"3551" 77.470001 77.980003 77.129997 77.550003 4280000
"3552" 77.550003 77.989998 77.160004 77.620003 4690000
"3553" 77.620003 78.160004 77.269997 77.68 5630000
"3554" 77.68 78.309998 77.190002 77.68 5010000
"3555" 77.68 78.129997 77.330002 77.870003 5350000
"3556" 77.870003 78.290001 77.379997 77.620003 5420000
"3557" 77.620003 78.059998 77.199997 77.800003 4980000
"3558" 77.800003 78.379997 77.5 77.970001 5690000
"3559" 77.970001 78.660004 77.690002 78.220001 5350000
"3560" 78.220001 78.699997 77.699997 78.07 5250000
"3561" 78.07 78.440002 77.580002 78.059998 4680000
"3562" 78.059998 78.599998 77.849998 78.309998 4790000
"3563" 78.309998 78.879997 77.949997 78.330002 5510000
"3564" 78.330002 78.900002 77.949997 78.589996 5500000
"3565" 78.589996 79.419998 78.449997 78.949997 6180000
"3566" 78.949997 79.410004 78.550003 79.080002 5290000
"3567" 79.080002 79.589996 78.739998 79.139999 5660000
"3568" 79.139999 79.599998 78.720001 79.139999 5140000
"3569" 79.139999 79.650002 78.769997 79.32 5480000
"3570" 79.32 79.889999 78.900002 79.379997 5890000
"3571" 79.379997 79.849998 78.940002 79.300003 5670000
"3572" 79.300003 79.349998 78.919998 78.919998 5020000
"3573" 78.919998 79.330002 78.449997 78.93 4940000
"3574" 78.93 79.339996 78.510002 78.790001 5210000
"3575" 78.790001 79.330002 78.169998 78.980003 5420000
"3576" 78.980003 79.580002 78.669998 79.190002 5760000
"3577" 79.190002 79.669998 78.75 79.139999 6060000
"3578" 79.139999 79.510002 78.57 78.980003 5270000
"3579" 78.980003 79.580002 78.669998 79.239998 5510000
"3580" 79.239998 80.089996 79.129997 79.699997 6840000
"3581" 79.699997 80.370003 79.449997 79.940002 5990000
"3582" 79.940002 80.449997 79.550003 80.019997 5840000
"3583" 80.019997 80.440002 79.410004 79.739998 5900000
"3584" 79.739998 80.169998 79.260002 79.75 5380000
"3585" 79.75 80.230003 79.360001 79.699997 5300000
"3586" 79.699997 80.260002 79.43 79.849998 4990000
"3587" 79.849998 80.300003 79.419998 79.769997 5330000
"3588" 79.769997 80.370003 79.459999 79.989998 5120000
"3589" 79.989998 80.5 79.629997 80.089996 5270000
"3590" 80.089996 80.620003 79.730003 80.199997 5240000
"3591" 80.199997 80.980003 79.989998 80.550003 6030000
"3592" 80.550003 81.040001 80.110001 80.5 5560000
"3593" 80.5 80.980003 80.050003 80.540001 5750000
"3594" 80.540001 80.919998 80.059998 80.489998 5390000
"3595" 80.489998 81.199997 80.089996 80.379997 6690000
"3596" 80.379997 80.620003 79.449997 79.75 5610000
"3597" 79.75 80.010002 78.900002 79.349998 5070000
"3598" 79.349998 80.260002 79.139999 79.900002 4790000
"3599" 79.900002 80.599998 79.290001 79.699997 6200000
"3600" 79.699997 80.080002 79.080002 79.459999 5690000
"3601" 79.459999 80.470001 79.459999 80.169998 5990000
"3602" 80.169998 81.010002 79.870003 80.470001 5360000
"3603" 80.470001 81.199997 79.989998 80.879997 5340000
"3604" 80.879997 81.57 80.529999 81.059998 5560000
"3605" 81.059998 81.720001 80.669998 81.150002 5600000
"3606" 81 81 81 81 4910000
"3607" 81 81.510002 80.580002 80.900002 4490000
"3608" 80.900002 81.809998 80.660004 81.160004 5200000
"3609" 81.160004 81.650002 80.660004 80.970001 5890000
"3610" 80.970001 81.279999 80.370003 80.860001 4720000
"3611" 80.860001 81.449997 80.489998 81.099998 5070000
"3612" 81.099998 81.470001 80.419998 80.720001 4590000
"3613" 80.720001 81.040001 79.959999 80.300003 4360000
"3614" 80.300003 81.019997 80.089996 80.660004 4790000
"3615" 80.660004 81.489998 80.360001 80.940002 5350000
"3616" 80.940002 81.150002 80.360001 80.730003 4640000
"3617" 80.730003 81.160004 80.209999 80.559998 3990000
"3618" 80.559998 80.940002 80.120003 80.389999 4290000
"3619" 80.389999 80.720001 79.779999 80.260002 4450000
"3620" 80.260002 80.75 79.879997 80.370003 4560000
"3621" 80.370003 80.830002 79.830002 80.110001 4300000
"3622" 80.110001 80.599998 79.5 79.699997 4180000
"3623" 79.699997 80.120003 79.269997 79.489998 3990000
"3624" 79.489998 79.75 78.440002 78.669998 4880000
"3625" 78.669998 79.449997 78.5 79.019997 4240000
"3626" 79.019997 79.440002 78.440002 78.639999 4010000
"3627" 78.639999 79.389999 78.150002 79.139999 4470000
"3628" 79.139999 79.839996 79.019997 79.440002 4170000
"3629" 79.440002 80.129997 79.239998 79.730003 3620000
"3630" 79.730003 80.050003 79.190002 79.599998 3840000
"3631" 79.599998 80.330002 79.389999 79.970001 4110000
"3632" 79.970001 80.720001 79.849998 80.400002 4590000
"3633" 80.400002 81.129997 80.220001 80.809998 5340000
"3634" 80.809998 81.339996 80.43 80.790001 4730000
"3635" 80.790001 81.230003 80.389999 80.889999 4050000
"3636" 80.889999 81.540001 80.660004 81.110001 4540000
"3637" 81.110001 81.43 80.5 80.769997 4060000
"3638" 80.769997 81.449997 80.410004 81.059998 4840000
"3639" 81.059998 81.730003 80.75 81.209999 5010000
"3640" 81.209999 81.779999 80.860001 81.459999 4440000
"3641" 81.459999 82.099998 81.099998 81.639999 4380000
"3642" 81.639999 82.07 81.190002 81.690002 4360000
"3643" 81.690002 82.510002 81.459999 82.269997 5320000
"3644" 82.269997 82.980003 82.089996 82.599998 5230000
"3645" 82.599998 83.379997 82.370003 82.980003 5080000
"3646" 82.980003 83.529999 82.599998 83.120003 5240000
"3647" 83.120003 83.559998 82.580002 83.120003 4760000
"3648" 83.120003 83.639999 82.739998 83.220001 5040000
"3649" 83.220001 83.989998 82.870003 83.360001 5420000
"3650" 83.360001 83.860001 82.919998 83.309998 4800000
"3651" 83.309998 83.709999 82.720001 83.059998 4760000
"3652" 83.059998 83.669998 82.720001 83.339996 4610000
"3653" 83.339996 83.980003 83.059998 83.639999 4640000
"3654" 83.639999 84.330002 83.370003 84.010002 4640000
"3655" 84.010002 84.330002 83.440002 83.739998 4390000
"3656" 83.739998 83.989998 83.059998 83.540001 4570000
"3657" 83.540001 83.949997 82.959999 83.519997 4570000
"3658" 83.519997 83.910004 83.059998 83.480003 4560000
"3659" 83.480003 83.919998 83.07 83.459999 4210000
"3660" 83.459999 83.82 82.82 83.080002 4090000
"3661" 83.080002 83.300003 82.400002 82.849998 3860000
"3662" 82.849998 83.300003 82.470001 82.919998 4050000
"3663" 82.919998 83.5 82.629997 83.089996 4530000
"3664" 83.089996 83.57 82.720001 83.18 4220000
"3665" 83.18 83.489998 82.650002 83 3780000
"3666" 83 83.019997 81.68 81.959999 4780000
"3667" 81.959999 82.410004 80.800003 82.089996 6160000
"3668" 82.089996 82.449997 81.199997 81.339996 3940000
"3669" 81.339996 82.199997 81.190002 81.860001 3190000
"3670" 81.860001 82.230003 81.43 81.779999 3050000
"3671" 81.779999 82.25 81.449997 81.760002 3450000
"3672" 81.760002 82.529999 81.599998 82.169998 4140000
"3673" 82.169998 82.870003 81.980003 82.410004 4600000
"3674" 82.410004 82.830002 82.029999 82.349998 4080000
"3675" 82.349998 82.849998 82.019997 82.360001 3780000
"3676" 82.360001 82.790001 82.010002 82.400002 4180000
"3677" 82.400002 82.800003 81.989998 82.32 4160000
"3678" 82.32 82.57 81.599998 81.940002 3840000
"3679" 81.940002 82.43 81.639999 82.07 3620000
"3680" 82.07 82.480003 81.639999 81.910004 3790000
"3681" 81.910004 82.129997 81.199997 81.440002 3780000
"3682" 81.440002 81.739998 80.989998 81.32 3300000
"3683" 81.32 81.940002 81.07 81.699997 3560000
"3684" 81.699997 82.290001 81.540001 81.989998 3760000
"3685" 81.989998 82.480003 81.459999 81.830002 3340000
"3686" 81.830002 82.5 81.57 82.18 4650000
"3687" 82.18 82.760002 81.949997 82.309998 4800000
"3688" 82.309998 82.830002 82.040001 82.559998 4310000
"3689" 82.559998 83.029999 82.309998 82.760002 4210000
"3690" 82.760002 83.239998 82.459999 82.870003 4090000
"3691" 82.870003 83.510002 82.540001 83.050003 5690000
"3692" 83.050003 83.5 82.599998 83.099998 5470000
"3693" 83.099998 83.839996 82.790001 83.449997 5630000
"3694" 83.449997 83.889999 82.879997 83.220001 5370000
"3695" 83.220001 83.68 82.690002 83 5690000
"3696" 83 83.519997 82.57 83.239998 4230000
"3697" 83.239998 84.18 83.169998 83.790001 6380000
"3698" 83.790001 84.290001 83.029999 83.480003 6160000
"3699" 83.480003 84.32 83.410004 83.860001 5310000
"3700" 83.860001 84.440002 83.529999 83.889999 5250000
"3701" 83.889999 84.370003 83.449997 83.910004 5920000
"3702" 83.910004 84.43 83.449997 84 5840000
"3703" 84 84.620003 83.559998 84.209999 6170000
"3704" 84.209999 84.730003 83.790001 84.279999 4810000
"3705" 84.279999 84.800003 83.839996 84.239998 5070000
"3706" 84.239998 84.660004 83.860001 84.18 4720000
"3707" 84.18 84.529999 83.739998 84.080002 4470000
"3708" 84.080002 84.639999 83.709999 84.360001 4370000
"3709" 84.360001 85.25 84.199997 84.739998 4850000
"3710" 84.739998 85.239998 84.370003 84.790001 4820000
"3711" 84.790001 85.25 84.419998 84.800003 5090000
"3712" 84.800003 85.400002 84.470001 85.040001 5060000
"3713" 85.040001 85.599998 84.720001 85.220001 5290000
"3714" 85.220001 85.580002 84.879997 85.239998 4110000
"3715" 85.239998 85.57 84.629997 84.959999 5400000
"3716" 84.959999 85.290001 84.5 84.790001 4530000
"3717" 84.790001 84.989998 83.650002 84.25 6500000
"3718" 84.25 85.099998 84.099998 84.830002 5140000
"3719" 84.830002 85.360001 84.470001 84.93 5010000
"3720" 84.93 85.57 84.559998 85.18 5140000
"3721" 85.18 85.639999 84.769997 85.099998 5170000
"3722" 85.099998 85.440002 84.510002 84.940002 4670000
"3723" 84.940002 85.419998 84.57 85.139999 3830000
"3724" 85.139999 85.699997 84.650002 85 5230000
"3725" 85 85.400002 84.610001 85 4470000
"3726" 85 85.370003 84.43 84.690002 4890000
"3727" 84.690002 85.150002 84.360001 84.730003 4390000
"3728" 84.730003 85.220001 84.410004 84.860001 4120000
"3729" 84.860001 85.540001 84.510002 85.18 4430000
"3730" 85.18 85.900002 84.800003 85.139999 4720000
"3731" 85.139999 85.620003 84.720001 85.160004 4380000
"3732" 85.160004 85.550003 84.650002 85.230003 4810000
"3733" 85.230003 85.720001 84.93 85.190002 4560000
"3734" 85.190002 85.550003 84.489998 84.839996 5020000
"3735" 84.839996 85.300003 84.489998 85.080002 3790000
"3736" 85.080002 85.629997 84.75 85.190002 5250000
"3737" 85.190002 85.68 84.760002 85.209999 4860000
"3738" 85.209999 85.940002 84.879997 85.650002 4870000
"3739" 85.650002 86.550003 85.480003 86.029999 5920000
"3740" 86.029999 86.800003 85.730003 86.220001 6560000
"3741" 86.220001 86.57 85.599998 86.18 5570000
"3742" 86.18 86.800003 85.730003 86.279999 5210000
"3743" 86.279999 86.589996 85.480003 86 4860000
"3744" 86 86.120003 85.150002 85.730003 5070000
"3745" 85.730003 86.18 85.099998 85.440002 4800000
"3746" 85.440002 85.68 84.550003 85.160004 4070000
"3747" 85.160004 85.410004 84.099998 84.419998 4890000
"3748" 84.419998 84.559998 83.360001 83.550003 4940000
"3749" 83.550003 84.230003 83.120003 83.790001 4930000
"3750" 83.790001 84.739998 83.709999 84.18 4250000
"3751" 84.349998 84.349998 84.349998 84.349998 4340000
"3752" 84.349998 85.029999 84.040001 84.330002 4770000
"3753" 84.330002 84.709999 83.690002 84 4990000
"3754" 84 84.239998 83.239998 83.459999 5120000
"3755" 83.459999 83.959999 82.980003 83.449997 4790000
"3756" 83.449997 84.050003 83.089996 83.660004 4530000
"3757" 83.660004 84.169998 83.099998 83.449997 4340000
"3758" 83.449997 83.790001 82.650002 83.220001 5340000
"3759" 83.220001 83.940002 83 83.550003 4610000
"3760" 83.550003 84.239998 83.339996 83.900002 4850000
"3761" 83.900002 84.650002 83.730003 84.290001 4630000
"3762" 84.290001 84.910004 84.110001 84.379997 4470000
"3763" 84.379997 84.879997 83.940002 84.330002 4520000
"3764" 84.330002 84.760002 83.790001 84.150002 4470000
"3765" 84.150002 84.589996 83.739998 84.150002 3600000
"3766" 84.150002 84.580002 83.699997 84.07 3990000
"3767" 84.07 84.349998 83.379997 83.809998 4450000
"3768" 83.809998 84.629997 83.629997 84.300003 5610000
"3769" 84.300003 85.18 84.18 84.75 6470000
"3770" 84.75 85.150002 83.769997 84.230003 3930000
"3771" 84.230003 85.019997 84.019997 84.629997 4110000
"3772" 84.629997 85.379997 84.449997 84.889999 4850000
"3773" 84.889999 85.620003 84.660004 85.260002 5080000
"3774" 85.260002 85.839996 84.910004 85.370003 5340000
"3775" 85.370003 85.809998 84.900002 85.400002 5440000
"3776" 85.400002 85.980003 85.129997 85.610001 5400000
"3777" 85.610001 86.269997 85.349998 85.839996 6160000
"3778" 85.839996 86.379997 85.410004 85.839996 5810000
"3779" 85.839996 86.519997 85.599998 86.209999 5340000
"3780" 86.209999 87.150002 85.989998 86.489998 5550000
"3781" 86.489998 87.089996 86.150002 86.629997 5550000
"3782" 86.629997 87.099998 86.260002 86.599998 5550000
"3783" 86.599998 86.900002 86.019997 86.519997 4780000
"3784" 86.519997 87.150002 86.199997 86.739998 5430000
"3785" 86.739998 87.269997 86.389999 86.860001 5370000
"3786" 86.860001 87.449997 86.510002 86.940002 5760000
"3787" 86.940002 87.669998 86.699997 87.230003 6010000
"3788" 87.230003 87.879997 86.889999 87.480003 6730000
"3789" 87.480003 88.190002 87.18 87.559998 6940000
"3790" 87.559998 88.010002 87.050003 87.580002 5690000
"3791" 87.580002 87.940002 87.029999 87.550003 5460000
"3792" 87.550003 88.010002 87.07 87.629997 6130000
"3793" 87.629997 88.059998 87.059998 87.57 6230000
"3794" 87.57 87.980003 86.900002 87.290001 5690000
"3795" 87 87 85.949997 86.949997 6010000
"3796" 86.949997 87.639999 86.699997 87.239998 5690000
"3797" 87.239998 87.699997 86.199997 86.459999 7210000
"3798" 86.459999 86.889999 85.400002 85.540001 5800000
"3799" 85.540001 86.480003 85.540001 86.169998 4960000
"3800" 86.169998 86.860001 85.75 86.07 5760000
"3801" 86.07 86.309998 85.330002 85.669998 5e+06
"3802" 85.669998 86.25 85.25 85.769997 5510000
"3803" 85.769997 86.480003 85.470001 86.050003 6060000
"3804" 86.050003 86.669998 85.709999 86.209999 5560000
"3805" 86.209999 87.010002 86.029999 86.639999 5880000
"3806" 86.639999 87.720001 86.43 87.169998 7160000
"3807" 87.169998 87.699997 86.699997 87.199997 6680000
"3808" 87.199997 87.839996 86.809998 87.43 5800000
"3809" 87.43 87.93 86.919998 87.25 5780000
"3810" 87.25 87.790001 86.839996 87.400002 5730000
"3811" 87.400002 87.830002 86.879997 87.260002 6600000
"3812" 87.260002 87.720001 86.629997 86.980003 7300000
"3813" 86.980003 87.260002 86 86.800003 6120000
"3814" 86.800003 87.279999 86.309998 86.830002 5250000
"3815" 86.830002 87.269997 86.330002 86.690002 5210000
"3816" 86.690002 87.07 86.199997 86.540001 5100000
"3817" 86.540001 87.290001 86.169998 86.900002 5770000
"3818" 86.900002 87.650002 86.599998 87.209999 6370000
"3819" 87.209999 87.919998 86.82 87.239998 6e+06
"3820" 87.239998 87.610001 86.669998 87.129997 5480000
"3821" 87.129997 87.510002 86.629997 87.019997 5120000
"3822" 87.019997 87.480003 86.5 86.809998 4990000
"3823" 86.809998 87.370003 86.43 86.839996 5040000
"3824" 86.839996 87.339996 86.410004 86.830002 4920000
"3825" 86.830002 87.339996 86.449997 86.93 4820000
"3826" 86.93 87.550003 86.68 87.089996 5420000
"3827" 87.089996 87.5 86.550003 86.839996 5460000
"3828" 86.839996 87.059998 85.959999 86.199997 5020000
"3829" 86.199997 86.660004 85.650002 86.029999 4590000
"3830" 86.029999 86.529999 85.690002 86.199997 4270000
"3831" 86.199997 86.639999 85.830002 86.160004 4470000
"3832" 86.160004 86.730003 85.870003 86.32 4890000
"3833" 86.32 86.889999 86.080002 86.529999 5060000
"3834" 86.529999 87.080002 86.139999 86.529999 4920000
"3835" 86.529999 86.910004 86.080002 86.5 4610000
"3836" 86.5 86.879997 86.139999 86.550003 4430000
"3837" 86.550003 87.349998 86.339996 87.040001 5770000
"3838" 87.040001 87.870003 86.860001 87.559998 6580000
"3839" 87.559998 88.360001 87.309998 87.940002 6040000
"3840" 87.940002 88.480003 87.540001 88.040001 6690000
"3841" 88.040001 88.650002 87.709999 88.239998 6580000
"3842" 88.239998 88.629997 87.550003 88.150002 5830000
"3843" 88.150002 88.900002 87.900002 88.510002 5700000
"3844" 88.510002 89.07 88.019997 88.459999 6480000
"3845" 88.459999 88.82 87.699997 88.300003 5590000
"3846" 88.300003 89.129997 88.120003 88.779999 5990000
"3847" 88.779999 89.410004 88.480003 88.879997 5860000
"3848" 88.879997 89.290001 88.300003 88.889999 5410000
"3849" 88.889999 89.639999 88.709999 89.040001 6310000
"3850" 89.040001 89.480003 88.510002 89 5680000
"3851" 89 89.43 88.470001 88.93 5510000
"3852" 88.93 89.440002 88.5 89.110001 5190000
"3853" 89.110001 89.68 88.620003 89.230003 5340000
"3854" 89.230003 89.889999 88.82 89.510002 5720000
"3855" 89.510002 90.400002 89.139999 89.709999 6350000
"3856" 89.709999 90.57 89.389999 89.919998 6340000
"3857" 89.919998 90.300003 89.330002 89.849998 5820000
"3858" 89.849998 90.220001 89.220001 89.660004 5600000
"3859" 89.660004 89.980003 89.050003 89.550003 5150000
"3860" 89.550003 90.309998 89.300003 89.940002 6310000
"3861" 89.940002 90.68 89.68 90.269997 6460000
"3862" 90.269997 90.660004 89.629997 90.099998 5860000
"3863" 90.099998 90.440002 89.239998 89.540001 4980000
"3864" 89.540001 89.839996 88.870003 89.459999 5130000
"3865" 89.459999 90.150002 89.169998 89.669998 5860000
"3866" 89.669998 89.860001 88.739998 89.18 5750000
"3867" 89.18 89.410004 88.400002 88.75 4660000
"3868" 88.75 88.889999 87.75 88.089996 4790000
"3869" 88.089996 88.959999 87.82 88.599998 4950000
"3870" 88.599998 89.220001 88.040001 88.300003 5330000
"3871" 88.300003 88.360001 87.239998 87.839996 5520000
"3872" 87.839996 88.68 87.580002 88.419998 4270000
"3873" 88.419998 88.800003 87.879997 88.720001 4830000
"3874" 87.870003 87.870003 86.25 87.089996 6790000
"3875" 87.089996 88.050003 86.580002 86.900002 5720000
"3876" 86.900002 87.459999 86.360001 87.110001 4530000
"3877" 87.110001 87.449997 86.040001 86.879997 4680000
"3878" 86.879997 87.099998 85.739998 85.93 4660000
"3879" 85.93 86.370003 84.75 85.040001 7070000
"3880" 85.040001 85.82 84.099998 84.730003 7470000
"3881" 84.730003 85.68 84.5 85.120003 5350000
"3882" 85.120003 85.68 83.639999 84.010002 5920000
"3883" 84.010002 84.860001 83.010002 84.489998 8450000
"3884" 84.580002 85.790001 84.580002 85.199997 6290000
"3885" 85.199997 86.220001 84.980003 85.739998 5220000
"3886" 85.739998 86.099998 84.900002 85.339996 4330000
"3887" 85.339996 85.639999 84.529999 85.050003 3280000
"3888" 85.050003 85.699997 84.760002 85.209999 3330000
"3889" 85.209999 85.589996 84.519997 84.669998 3580000
"3890" 84.669998 84.730003 83.300003 83.559998 5840000
"3891" 83.559998 83.830002 82.599998 83.059998 5790000
"3892" 83.059998 83.339996 81.360001 81.599998 7650000
"3893" 81.599998 83.040001 80.730003 82.410004 10450000
"3894" 82.970001 84.629997 82.970001 84.120003 6930000
"3895" 84.120003 84.639999 83.57 84.480003 4520000
"3896" 84.480003 85.400002 84.129997 85.160004 4260000
"3897" 85.160004 85.629997 84.57 84.989998 3400000
"3898" 84.989998 85.139999 84.279999 84.669998 3020000
"3899" 84.669998 85.599998 84.290001 85.389999 4380000
"3900" 85.389999 86.110001 85.110001 85.709999 4800000
"3901" 85.709999 86.080002 85.239998 85.690002 3690000
"3902" 85.690002 86.010002 85.120003 85.589996 3260000
"3903" 85.589996 86.230003 85.18 85.870003 4100000
"3904" 85.870003 86.470001 85.440002 85.720001 4420000
"3905" 85.720001 86.139999 85.260002 85.690002 3520000
"3906" 85.690002 86.040001 85.209999 85.629997 3220000
"3907" 85.629997 85.849998 84.389999 84.550003 4670000
"3908" 84.550003 84.839996 83.760002 84.07 4350000
"3909" 84.07 84.449997 83.529999 83.849998 3310000
"3910" 83.849998 84.519997 83.57 84.07 3600000
"3911" 84.07 84.470001 83.489998 84.050003 3790000
"3912" 84.050003 84.589996 83.580002 83.870003 4190000
"3913" 83.870003 84.519997 83.300003 84.029999 4760000
"3914" 84.029999 85 83.790001 84.68 4690000
"3915" 84.68 85.639999 84.639999 85.25 5200000
"3916" 85.25 85.870003 84.870003 85.419998 4220000
"3917" 85.419998 85.809998 84.800003 85.459999 4640000
"3918" 85.459999 86.120003 85.220001 85.790001 4830000
"3919" 85.790001 86.279999 85.43 85.790001 4920000
"3920" 85.790001 86.400002 85.419998 86.07 4200000
"3921" 86.07 86.540001 85.519997 85.860001 4540000
"3922" 85.860001 86.309998 85.449997 85.870003 4690000
"3923" 85.870003 86.480003 85.639999 86.129997 5030000
"3924" 86.129997 86.75 85.849998 86.379997 5160000
"3925" 86.379997 87.139999 86.089996 86.769997 5430000
"3926" 86.769997 87.43 86.459999 86.870003 5270000
"3927" 86.870003 87.419998 86.480003 87.040001 4520000
"3928" 87.040001 87.57 86.629997 86.989998 5850000
"3929" 86.989998 87.480003 86.489998 86.790001 5e+06
"3930" 86.790001 87.139999 86.209999 86.690002 4170000
"3931" 86.690002 87.099998 86.220001 86.559998 4470000
"3932" 86.559998 87.190002 86.220001 86.709999 4740000
"3933" 86.709999 87.269997 86.330002 86.809998 6240000
"3934" 86.809998 87.519997 86.400002 87.139999 6010000
"3935" 87.139999 87.739998 86.809998 87.199997 5570000
"3936" 87.199997 87.639999 86.760002 87.209999 4400000
"3937" 87.209999 87.790001 86.779999 87.169998 5170000
"3938" 87.169998 87.629997 86.690002 87.169998 5890000
"3939" 87.169998 87.959999 86.980003 87.650002 6470000
"3940" 87.650002 88.410004 87.519997 88.059998 6010000
"3941" 88.059998 88.769997 87.760002 88.360001 5750000
"3942" 88.360001 89.080002 87.93 88.660004 6240000
"3943" 88.660004 89.459999 88.349998 88.889999 7360000
"3944" 88.889999 89.849998 88.410004 89.120003 6650000
"3945" 89.120003 89.910004 88.769997 89.379997 7020000
"3946" 89.379997 90.010002 88.690002 89.029999 7830000
"3947" 89.029999 89.959999 88.709999 89.519997 6220000
"3948" 90.019997 90.019997 90.019997 90.019997 7410000
"3949" 90.019997 90.470001 89.32 90.050003 6610000
"3950" 90.050003 90.669998 89.510002 90.080002 7040000
"3951" 90.080002 90.660004 89.43 89.809998 7750000
"3952" 89.809998 90.669998 89.449997 90.220001 8290000
"3953" 90.220001 90.779999 89.43 89.860001 9990000
"3954" 89.860001 90.470001 89.129997 90.019997 7810000
"3955" 90.650002 90.650002 90.650002 90.650002 6820000
"3956" 90.650002 91.129997 89.830002 90.43 8750000
"3957" 90.43 91.110001 89.559998 90.019997 10600000
"3958" 90.019997 90.709999 89.510002 89.959999 8670000
"3959" 89.959999 90.480003 89.300003 89.900002 7470000
"3960" 89.900002 90.559998 89.470001 90.080002 5590000
"3961" 90.080002 91.019997 89.919998 90.629997 6980000
"3962" 90.629997 90.940002 89.739998 90.540001 6010000
"3963" 90.540001 91.089996 90.089996 90.470001 6670000
"3964" 90.470001 91.309998 90.300003 90.849998 7670000
"3965" 90.849998 91.839996 90.730003 91.370003 9600000
"3966" 91.370003 91.940002 90.830002 91.349998 9470000
"3967" 91.349998 91.809998 90.730003 91.339996 9470000
"3968" 91.339996 91.900002 90.709999 91.190002 8580000
"3969" 91.190002 92.089996 90.760002 91.379997 7470000
"3970" 91.379997 92.279999 91.059998 91.68 8180000
"3971" 91.68 92.449997 91.349998 91.800003 8620000
"3972" 91.800003 92.260002 91.120003 91.779999 8200000
"3973" 91.779999 92.510002 91.419998 91.940002 9170000
"3974" 91.940002 92.739998 91.540001 91.980003 8960000
"3975" 91.980003 92.720001 91.339996 91.669998 7090000
"3976" 91.669998 92.629997 91.360001 92.199997 6750000
"3977" 92.199997 93.190002 91.949997 92.510002 7670000
"3978" 92.510002 92.949997 91.599998 92.209999 7230000
"3979" 92.209999 92.940002 91.830002 92.419998 7240000
"3980" 92.419998 92.919998 91.730003 92.230003 6340000
"3981" 92.230003 92.790001 91.620003 92.309998 7520000
"3982" 92.309998 93.07 91.900002 92.459999 8380000
"3983" 92.459999 92.919998 91.779999 92.370003 7310000
"3984" 92.370003 92.970001 91.629997 92.230003 7e+06
"3985" 92.230003 92.650002 91.470001 91.93 6680000
"3986" 91.93 92.400002 91.349998 91.830002 4860000
"3987" 91.830002 92.370003 91.309998 92.110001 5430000
"3988" 92.110001 93.07 91.830002 92.550003 7780000
"3989" 92.550003 93.300003 92.040001 92.629997 8310000
"3990" 92.629997 93.129997 91.900002 92.410004 8380000
"3991" 92.410004 93.279999 91.849998 92.599998 9120000
"3992" 92.599998 92.940002 91.720001 92.220001 7040000
"3993" 92.220001 92.879997 91.730003 92.239998 6850000
"3994" 92.239998 92.480003 91.160004 91.639999 6370000
"3995" 91.639999 92.239998 91.150002 91.779999 7150000
"3996" 91.779999 92.5 91.139999 91.940002 7870000
"3997" 91.940002 92.650002 91.389999 92.029999 6970000
"3998" 92.029999 92.599998 91.370003 91.800003 8760000
"3999" 91.800003 92.139999 90.809998 91.610001 8990000
"4000" 91.610001 92.260002 91.019997 91.5 10140000
"4001" 91.5 91.949997 90.690002 91.209999 9070000
"4002" 91.209999 91.800003 90.529999 91.269997 8160000
"4003" 91.199997 91.199997 89.199997 90.589996 11440000
"4004" 90.589996 92 90.449997 91.389999 9340000
"4005" 91.389999 92.239998 90.839996 91.279999 10120000
"4006" 91.279999 92.059998 90.870003 91.559998 9150000
"4007" 91.559998 92.279999 91.139999 91.800003 8740000
"4008" 91.800003 92.449997 91.269997 91.830002 8660000
"4009" 91.830002 92.589996 91.349998 91.879997 9920000
"4010" 91.879997 92.669998 91.300003 92.019997 9560000
"4011" 92.019997 92.949997 91.529999 92.120003 9950000
"4012" 92.120003 92.760002 91.510002 92.080002 9490000
"4013" 92.080002 92.349998 91.089996 91.650002 7350000
"4014" 91.650002 92.589996 91.239998 92.010002 8230000
"4015" 92.010002 93.07 91.529999 92.290001 9720000
"4016" 92.290001 92.889999 91.580002 92.190002 6870000
"4017" 92.190002 92.709999 91.279999 91.519997 5950000
"4018" 91.519997 92.129997 90.629997 91.529999 7280000
"4019" 91.529999 92.389999 91.139999 91.809998 7610000
"4020" 91.809998 92.68 91.519997 92.199997 7060000
"4021" 92.199997 93.050003 91.82 92.43 7240000
"4022" 92.43 92.870003 91.629997 92.18 5950000
"4023" 92.18 93.040001 91.68 92.260002 7540000
"4024" 92.260002 93.330002 91.989998 92.849998 9650000
"4025" 92.849998 93.650002 92.510002 93.059998 7880000
"4026" 93.059998 93.639999 92.470001 93.139999 7600000
"4027" 93.139999 93.940002 92.75 93.330002 7720000
"4028" 93.330002 94.050003 92.849998 93.410004 8910000
"4029" 93.410004 93.980003 92.800003 93.190002 8530000
"4030" 93.190002 94 92.68 93.360001 8860000
"4031" 93.360001 94.139999 92.980003 93.5 9210000
"4032" 93.5 94.459999 93.099998 93.769997 9430000
"4033" 93.769997 94.639999 93.230003 93.949997 9790000
"4034" 93.949997 94.620003 93.160004 93.690002 10230000
"4035" 93.690002 94.330002 92.870003 93.360001 8670000
"4036" 93.360001 93.970001 92.599998 93.470001 9180000
"4037" 93.470001 94.410004 93.07 93.709999 8780000
"4038" 93.709999 94.559998 93.239998 93.849998 9300000
"4039" 93.849998 94.529999 93.18 93.699997 9910000
"4040" 93.699997 94.339996 93.089996 93.669998 8970000
"4041" 93.669998 94.150002 92.839996 93.309998 9e+06
"4042" 93.309998 93.769997 92.459999 92.879997 7800000
"4043" 92.879997 93.360001 91.610001 92.160004 9090000
"4044" 92.160004 92.910004 91.32 92.529999 8130000
"4045" 92.529999 93.669998 92.110001 92.650002 8160000
"4046" 92.650002 93.699997 92.330002 93.260002 7560000
"4047" 93.260002 94.220001 92.849998 93.589996 8e+06
"4048" 93.589996 94.290001 92.580002 93.550003 10560000
"4049" 93.550003 94.720001 93.290001 94.059998 9760000
"4050" 94.059998 94.699997 93.32 93.830002 9790000
"4051" 93.830002 94.519997 93.25 93.809998 8150000
"4052" 93.809998 94.400002 93.150002 93.529999 8360000
"4053" 93.529999 94.040001 92.669998 93.169998 8750000
"4054" 93.169998 93.739998 92.629997 93.160004 9180000
"4055" 93.160004 93.580002 92.110001 92.660004 9330000
"4056" 92.660004 93.139999 91.800003 92.410004 8470000
"4057" 92.410004 92.830002 91.349998 91.870003 8510000
"4058" 91.870003 92.209999 90.989998 91.480003 8080000
"4059" 91.480003 91.809998 90.449997 90.889999 7860000
"4060" 90.889999 91.879997 90.43 91.139999 8140000
"4061" 91.139999 91.949997 90.650002 91.220001 9910000
"4062" 91.220001 91.650002 89.760002 90.059998 11030000
"4063" 90.059998 90.650002 88.699997 89.150002 10470000
"4064" 89.150002 90.029999 88.260002 89.470001 9900000
"4065" 89.470001 90.25 88.720001 89.239998 9e+06
"4066" 89.239998 89.389999 87.669998 88.040001 9370000
"4067" 88.040001 89 87.169998 88.18 10120000
"4068" 88.18 89.209999 87.959999 88.959999 7980000
"4069" 88.959999 90.139999 88.360001 88.959999 10310000
"4070" 88.959999 89.629997 88.300003 88.849998 7e+06
"4071" 88.849998 88.919998 87.559998 87.849998 7400000
"4072" 87.849998 88.199997 86.690002 87.349998 9440000
"4073" 87.349998 88.550003 87.089996 87.860001 7330000
"4074" 87.860001 88.599998 87.449997 88.169998 5460000
"4075" 88.169998 89.230003 87.82 88.529999 6450000
"4076" 88.529999 89.730003 88.400002 89.199997 7230000
"4077" 89.199997 90.279999 89.010002 89.459999 8910000
"4078" 89.459999 89.800003 88.690002 89.129997 6720000
"4079" 89.129997 89.800003 88.68 89.290001 7880000
"4080" 89.290001 90.139999 88.959999 89.540001 7750000
"4081" 89.540001 90.410004 89.150002 89.620003 8640000
"4082" 89.620003 90.040001 88.629997 89.269997 8300000
"4083" 89.269997 89.57 88.309998 88.779999 7980000
"4084" 88.779999 89.699997 88.470001 89.230003 6690000
"4085" 89.230003 90.370003 88.959999 89.940002 9050000
"4086" 89.940002 91.330002 89.919998 90.760002 9360000
"4087" 90.760002 92.040001 90.470001 91.309998 10560000
"4088" 91.309998 92.099998 90.769997 91.559998 9040000
"4089" 91.559998 92.419998 90.989998 91.760002 9650000
"4090" 91.760002 92.599998 91.080002 91.790001 9310000
"4091" 91.790001 92.510002 90.919998 91.449997 10500000
"4092" 91.449997 92.809998 90.730003 91.540001 10440000
"4093" 91.540001 92.800003 91.120003 91.870003 12980000
"4094" 91.870003 92.75 91.279999 91.989998 10270000
"4095" 91.989998 92.589996 91.089996 91.580002 9150000
"4096" 91.580002 92.309998 90.889999 91.57 8820000
"4097" 91.57 92.75 91.339996 92.080002 10530000
"4098" 92.080002 93.019997 91.779999 92.419998 9560000
"4099" 92.419998 92.870003 91.599998 92.269997 8650000
"4100" 92.269997 92.860001 91.410004 92.080002 7270000
"4101" 92.080002 92.769997 91.470001 91.989998 7540000
"4102" 91.989998 92.489998 91.099998 91.760002 7950000
"4103" 91.760002 91.919998 90.239998 91.129997 8310000
"4104" 91.129997 91.860001 90.57 91.059998 7220000
"4105" 91.059998 91.75 90.43 90.900002 7070000
"4106" 90.900002 91.099998 89.459999 89.849998 8020000
"4107" 89.849998 90.110001 88.540001 89.389999 9740000
"4108" 89.389999 89.769997 87.599998 87.93 10100000
"4109" 87.93 88.519997 86.239998 87.839996 13110000
"4110" 87.839996 87.959999 85.919998 86.32 9290000
"4111" 86.32 87.879997 86.120003 87.080002 9050000
"4112" 87.080002 88.379997 86.839996 87.230003 7470000
"4113" 87.230003 87.489998 85.720001 86.230003 8210000
"4114" 86.230003 86.309998 84.769997 85.470001 8970000
"4115" 85.470001 86.040001 83.900002 84.410004 9260000
"4116" 84.410004 85.029999 83.18 83.629997 9870000
"4117" 83.720001 85.639999 83.720001 85.120003 9310000
"4118" 85.120003 86.330002 84.540001 85.019997 8640000
"4119" 85.019997 85.790001 84.209999 85.43 6430000
"4120" 85.43 86.910004 85.290001 86.199997 7080000
"4121" 86.199997 87.699997 86.190002 86.769997 7210000
"4122" 86.769997 87.480003 86.050003 87.07 5820000
"4123" 87.07 87.879997 86.540001 87.07 6080000
"4124" 87.07 87.419998 86.43 87.330002 4790000
"4125" 87.330002 87.650002 85.800003 86.129997 5770000
"4126" 86.129997 86.650002 85.279999 86.099998 5290000
"4127" 86.099998 86.849998 85.550003 85.959999 5080000
"4128" 85.959999 86.550003 85.43 86.059998 4430000
"4129" 86.059998 86.279999 85.029999 85.419998 4260000
"4130" 85.419998 85.540001 84.25 84.830002 5040000
"4131" 84.830002 85.43 84.309998 84.93 4580000
"4132" 84.93 85.980003 84.559998 85.5 5810000
"4133" 85.5 86.970001 85.32 86.440002 8240000
"4134" 86.440002 87.589996 86.199997 86.830002 7600000
"4135" 86.830002 87.57 86.019997 87.07 7600000
"4136" 87.07 87.739998 86.330002 86.730003 8520000
"4137" 86.730003 87.18 85.879997 86.470001 6870000
"4138" 86.470001 87.110001 85.889999 86.510002 6580000
"4139" 86.510002 87.029999 85.839996 86.480003 5940000
"4140" 86.480003 87.279999 86.07 86.709999 6860000
"4141" 86.709999 87.379997 86.150002 86.849998 7800000
"4142" 86.849998 87.730003 86.110001 86.5 7930000
"4143" 86.5 87.309998 85.68 86.580002 7140000
"4144" 86.580002 87.309998 85.769997 86.080002 5330000
"4145" 86.080002 86.43 85 85.669998 6280000
"4146" 85.669998 85.980003 84.519997 84.860001 6020000
"4147" 84.860001 85.370003 83.75 84.739998 7250000
"4148" 84.739998 86.080002 84.739998 85.610001 5200000
"4149" 85.610001 86.410004 85.089996 85.82 4610000
"4150" 85.82 87.379997 85.57 87.059998 6860000
"4151" 87.059998 88.019997 86.669998 87.379997 7200000
"4152" 87.379997 88.040001 86.849998 87.610001 6100000
"4153" 87.610001 88.190002 86.970001 87.449997 6200000
"4154" 87.449997 87.779999 86.449997 86.879997 5180000
"4155" 86.879997 87.059998 85.830002 86.300003 5580000
"4156" 86.300003 87.339996 85.849998 86.82 5950000
"4157" 86.82 87.68 86.440002 87.080002 6090000
"4158" 87.080002 87.589996 86.419998 86.989998 5110000
"4159" 86.989998 87.169998 85.75 86.330002 5960000
"4160" 86.330002 86.639999 85.260002 85.510002 5470000
"4161" 85.510002 86.239998 84.769997 85.519997 6200000
"4162" 85.519997 86.110001 84.93 85.410004 6540000
"4163" 85.410004 85.57 83.559998 83.830002 7050000
"4164" 83.830002 84.669998 83.050003 83.699997 7610000
"4165" 83.699997 84.830002 83.5 84.099998 6070000
"4166" 84.099998 84.760002 83.440002 83.769997 5680000
"4167" 83.769997 84.300003 83.099998 83.599998 5150000
"4168" 83.5 83.5 81.980003 82.309998 5880000
"4169" 82.309998 83.040001 81.769997 82.330002 5710000
"4170" 82.330002 83.709999 82.300003 83.150002 6220000
"4171" 83.150002 84.540001 83.07 83.93 6880000
"4172" 83.93 84.699997 83.43 84 5500000
"4173" 84 84.309998 82.970001 83.75 4900000
"4174" 83.75 84.360001 83.040001 83.489998 6270000
"4175" 83.489998 83.830002 82.690002 83.110001 5290000
"4176" 83.110001 83.529999 82.339996 83.019997 5700000
"4177" 83.019997 83.879997 82.57 83.169998 6230000
"4178" 83.169998 83.690002 82.389999 82.739998 5680000
"4179" 82.709999 82.709999 81.260002 81.629997 6130000
"4180" 81.629997 81.900002 80.529999 81.18 6630000
"4181" 81.18 81.379997 79.599998 80.160004 7e+06
"4182" 80.160004 80.779999 79.239998 79.620003 7070000
"4183" 79.620003 79.879997 77.580002 78.239998 8690000
"4184" 78.239998 79.239998 77.050003 78.110001 9830000
"4185" 78.110001 79.629997 77.919998 79.07 7050000
"4186" 79.07 79.790001 77.800003 78.059998 6760000
"4187" 77.849998 77.849998 76.099998 76.410004 8190000
"4188" 76.239998 76.239998 74.18 74.529999 10900000
"4189" 74.529999 76.459999 73.910004 75.860001 11230000
"4190" 75.980003 78.059998 75.980003 77.099998 8690000
"4191" 77.099998 78.5 76.660004 77.699997 6250000
"4192" 77.699997 78.199997 76.269997 77.419998 6080000
"4193" 77.419998 78.160004 76.550003 76.959999 4350000
"4194" 76.959999 77.260002 75.769997 76.370003 5530000
"4195" 76.370003 76.949997 75.029999 76.050003 6660000
"4196" 76.050003 76.940002 75.43 76.290001 5280000
"4197" 76.470001 78.339996 76.470001 77.910004 6780000
"4198" 77.910004 79.160004 77.660004 78.32 6870000
"4199" 78.32 79.43 77.730003 79.129997 6250000
"4200" 79.129997 80.599998 78.870003 80.080002 6140000
"4201" 80.080002 80.809998 79.330002 79.989998 5150000
"4202" 79.989998 80.5 79.019997 79.589996 4920000
"4203" 79.589996 79.900002 78.57 79.040001 4560000
"4204" 79.040001 79.150002 77.519997 77.709999 5360000
"4205" 77.709999 78.410004 76.809998 77.940002 5760000
"4206" 77.940002 78.43 77.150002 77.669998 4560000
"4207" 77.669998 78.339996 76.879997 77.860001 4960000
"4208" 77.860001 79.099998 77.559998 78.099998 6300000
"4209" 78.099998 78.360001 76.699997 77.110001 5990000
"4210" 77.110001 77.279999 75.849998 76.309998 6110000
"4211" 76.309998 77.089996 75.449997 76.559998 6170000
"4212" 76.559998 76.980003 74.709999 74.900002 6490000
"4213" 74.900002 75.760002 73.910004 75.099998 8910000
"4214" 75.099998 76.099998 74.309998 74.690002 5880000
"4215" 74.690002 75.089996 73.470001 74.050003 8110000
"4216" 74.050003 74.669998 72.769997 73.199997 8140000
"4217" 73.199997 74.970001 72.279999 74.529999 9630000
"4218" 74.529999 76.199997 74.220001 74.910004 8430000
"4219" 74.910004 77.260002 74.370003 77.040001 6910000
"4220" 77.040001 78.449997 76.220001 76.889999 8680000
"4221" 76.889999 77.800003 76.010002 76.599998 5610000
"4222" 76.599998 78.410004 76.480003 77.470001 5570000
"4223" 77.470001 79.080002 77.349998 78.68 7180000
"4224" 78.68 79.339996 77.540001 78.050003 6460000
"4225" 78.050003 78.959999 77.260002 77.839996 6840000
"4226" 77.839996 78.620003 77.160004 78.190002 5690000
"4227" 78.190002 79.199997 77.730003 78.419998 5780000
"4228" 78.419998 79.220001 77.559998 78.900002 6190000
"4229" 78.900002 80.290001 78.699997 79.580002 6760000
"4230" 79.580002 80.720001 79.279999 80.230003 6670000
"4231" 80.230003 80.910004 79.489998 80.239998 6420000
"4232" 80.239998 80.82 79.339996 80.199997 5860000
"4233" 80.199997 81.18 79.790001 80.809998 6480000
"4234" 80.809998 81.68 80.300003 80.879997 6740000
"4235" 80.879997 81.349998 79.980003 80.559998 5860000
"4236" 80.559998 81.209999 79.639999 80.809998 6530000
"4237" 80.809998 81.480003 80.160004 80.730003 6120000
"4238" 80.730003 81.900002 80.459999 81.379997 8390000
"4239" 81.379997 82.43 81 81.889999 8870000
"4240" 81.889999 82.360001 81.269997 81.940002 6690000
"4241" 81.940002 82.18 80.809998 81.370003 6540000
"4242" 81.370003 82.07 80.82 81.690002 7190000
"4243" 81.690002 83.010002 81.550003 82.370003 10350000
"4244" 82.370003 82.800003 81.239998 81.800003 8900000
"4245" 81.800003 82.050003 80.790001 81.260002 6900000
"4246" 81.089996 81.089996 79.510002 80.089996 7450000
"4247" 80.089996 80.32 78.889999 79.669998 6430000
"4248" 79.669998 80.849998 79.389999 80.209999 7350000
"4249" 80.209999 81.370003 79.830002 80.849998 6810000
"4250" 80.849998 81.379997 79.959999 80.709999 7630000
"4251" 80.709999 81.160004 79.940002 80.419998 7320000
"4252" 80.419998 80.900002 79.620003 80.449997 7230000
"4253" 80.449997 81.040001 79.660004 80.080002 8480000
"4254" 80.080002 81.290001 79.489998 80.129997 6230000
"4255" 80.129997 80.809998 79.599998 80.239998 6470000
"4256" 80.239998 81.290001 79.949997 80.839996 7670000
"4257" 80.839996 82.190002 80.589996 81.720001 8980000
"4258" 81.720001 82.720001 81.339996 82.050003 8370000
"4259" 82.050003 82.68 81.330002 82.139999 7650000
"4260" 82.139999 83.540001 81.940002 83 9530000
"4261" 83 83.879997 82.279999 82.730003 9650000
"4262" 82.730003 83.349998 81.970001 82.639999 7470000
"4263" 82.639999 82.889999 81.199997 81.639999 7150000
"4264" 81.639999 82.209999 80.940002 81.580002 6980000
"4265" 81.580002 82.059998 80.559998 81.269997 7340000
"4266" 81.269997 81.690002 80.309998 80.959999 6830000
"4267" 80.959999 81.910004 80.419998 81.379997 7690000
"4268" 81.379997 82.339996 81 81.690002 8560000
"4269" 81.690002 82.220001 80.970001 81.470001 7350000
"4270" 81.470001 81.839996 80.550003 81 6280000
"4271" 81 81.669998 80.290001 80.610001 7160000
"4272" 80.610001 81.080002 79.839996 80.370003 7900000
"4273" 80.370003 81.139999 79.660004 80.330002 11330000
"4274" 80.330002 81.610001 79.589996 80.379997 6100000
"4275" 80.379997 81.010002 79.43 80.550003 6150000
"4276" 80.550003 81.93 80.5 81.599998 7320000
"4277" 81.599998 82.790001 81.32 82.18 7830000
"4278" 82.18 83.309998 81.779999 82.809998 9180000
"4279" 82.809998 83.540001 82.220001 82.809998 8120000
"4280" 82.809998 83.919998 81.370003 83.470001 13230000
"4281" 83.470001 84.800003 83.110001 83.910004 12830000
"4282" 83.910004 84.900002 83.099998 84.529999 1e+07
"4283" 84.529999 85.279999 83.730003 84.309998 10280000
"4284" 84.309998 85.809998 84.029999 85.239998 11590000
"4285" 85.239998 86.360001 84.900002 85.790001 11390000
"4286" 85.790001 86.610001 85.169998 85.82 10230000
"4287" 85.82 86.470001 85.07 86.07 9530000
"4288" 86.07 88.169998 85.639999 86.389999 10830000
"4289" 86.389999 87 85.290001 86.510002 10430000
"4290" 86.510002 87.019997 85.470001 85.849998 10260000
"4291" 85.849998 86.660004 84.870003 85.809998 10630000
"4292" 85.809998 86.760002 85.339996 86.160004 9690000
"4293" 86.160004 87.349998 85.839996 86.660004 10250000
"4294" 86.660004 87.459999 86.059998 86.610001 11540000
"4295" 86.610001 87.040001 85.68 86.43 9580000
"4296" 86.43 87.309998 85.870003 86.730003 10720000
"4297" 86.730003 87.970001 86.510002 87.360001 12010000
"4298" 87.360001 87.980003 86.610001 87.18 10680000
"4299" 87.18 87.519997 86.480003 86.949997 6400000
"4300" 86.949997 88.25 86.639999 87.720001 11220000
"4301" 87.720001 88.57 86.989998 87.360001 10970000
"4302" 87.360001 88.190002 86.790001 87.629997 8850000
"4303" 87.629997 88.190002 86.949997 87.580002 7570000
"4304" 87.580002 88.739998 87.150002 88.169998 9760000
"4305" 88.169998 89 87.620003 88.269997 10480000
"4306" 88.269997 88.800003 87.43 87.860001 8490000
"4307" 87.860001 88.400002 87.25 87.889999 8530000
"4308" 87.889999 88.129997 86.650002 87.400002 8640000
"4309" 87.400002 88.010002 86.800003 87.339996 9030000
"4310" 87.339996 88 86.639999 87.449997 10010000
"4311" 87.449997 88.160004 86.760002 87.410004 9830000
"4312" 87.410004 87.610001 85.68 86.459999 10210000
"4313" 86.459999 87.260002 85.610001 86.779999 9970000
"4314" 86.779999 88.360001 86.669998 87.68 11510000
"4315" 87.68 88.849998 87.389999 88.160004 11900000
"4316" 88.160004 89 87.510002 88.290001 11100000
"4317" 88.290001 89.080002 87.459999 88.099998 10400000
"4318" 88.099998 88.739998 87.339996 88.160004 9810000
"4319" 88.160004 89.099998 87.690002 88.269997 11070000
"4320" 88.269997 89.040001 87.699997 88.529999 10480000
"4321" 88.529999 90.370003 88.459999 88.889999 14900000
"4322" 88.889999 89.410004 87.93 88.43 9910000
"4323" 88.43 89.07 87.580002 88.349998 10260000
"4324" 88.349998 89.599998 88 89.190002 10830000
"4325" 89.190002 90.660004 89.089996 90.089996 12170000
"4326" 90.089996 90.839996 89.389999 90.25 10020000
"4327" 90.25 90.870003 89.349998 90.199997 9040000
"4328" 90.199997 91.050003 89.519997 90 9820000
"4329" 90 90.699997 89.169998 90.25 8820000
"4330" 90.25 91.510002 90.040001 90.940002 9500000
"4331" 90.940002 91.720001 90.190002 90.870003 9260000
"4332" 90.870003 91.620003 90.230003 90.910004 8940000
"4333" 90.910004 91.449997 90.169998 90.730003 8430000
"4334" 90.730003 91.32 90.059998 90.699997 8340000
"4335" 90.699997 91.150002 89.75 90.199997 8130000
"4336" 90.199997 90.370003 88.760002 89.239998 8530000
"4337" 89.239998 89.93 88.449997 89.220001 8750000
"4338" 89.220001 90.309998 88.919998 89.790001 8810000
"4339" 89.790001 90.739998 89.440002 89.940002 9470000
"4340" 89.940002 90.599998 88.959999 89.360001 9090000
"4341" 89.32 89.32 87.860001 88.239998 8110000
"4342" 88.239998 89.339996 87.919998 88.879997 7710000
"4343" 88.879997 89.540001 88.360001 88.779999 7750000
"4344" 88.779999 89.860001 88.489998 89.459999 7610000
"4345" 89.459999 91.080002 89.260002 90.43 8810000
"4346" 90.43 91.779999 90.18 91.07 9070000
"4347" 91.07 92.309998 90.699997 91.860001 10500000
"4348" 91.860001 92.730003 91.25 91.940002 10860000
"4349" 91.940002 92.610001 91.209999 92.110001 9690000
"4350" 92.110001 92.900002 91.480003 92.300003 10210000
"4351" 92.300003 93.449997 91.779999 92.620003 10250000
"4352" 92.620003 93.57 92.010002 93.110001 10420000
"4353" 93.110001 93.989998 92.440002 93.019997 10560000
"4354" 93.019997 94.25 92.410004 93.809998 10250000
"4355" 93.809998 94.769997 93.330002 94.010002 11200000
"4356" 94.010002 94.599998 93.080002 93.839996 9410000
"4357" 93.839996 94.419998 93.059998 93.669998 10260000
"4358" 93.669998 94.480003 92.940002 93.910004 11550000
"4359" 93.910004 94.919998 93.410004 94.32 12850000
"4360" 94.32 95.139999 93.639999 94.440002 10630000
"4361" 94.440002 95.220001 93.709999 94.580002 10330000
"4362" 94.580002 95.25 93.279999 93.599998 10830000
"4363" 93.599998 94.040001 92.510002 93.349998 10410000
"4364" 93.349998 94.370003 92.900002 93.75 10320000
"4365" 93.75 94.449997 92.940002 93.480003 10470000
"4366" 93.480003 93.75 92.269997 92.709999 8320000
"4367" 92.709999 93.849998 92.190002 93.139999 10700000
"4368" 93.139999 93.75 92.339996 92.779999 9560000
"4369" 92.779999 93.300003 91.980003 92.529999 10290000
"4370" 92.529999 92.860001 91.400002 92.07 10560000
"4371" 92.07 92.400002 90.830002 91.669998 9600000
"4372" 91.669998 92.07 90.580002 91.230003 9810000
"4373" 91.230003 91.360001 89.68 90.18 10290000
"4374" 90.18 91.839996 90.040001 91.190002 8960000
"4375" 91.190002 91.699997 90.339996 90.980003 7810000
"4376" 90.980003 91.220001 89.919998 90.489998 6590000
"4377" 90.389999 90.389999 88.709999 89.080002 8870000
"4378" 89.080002 90.760002 88.809998 90.230003 9040000
"4379" 90.230003 90.900002 89.269997 89.790001 8070000
"4380" 89.559998 89.559998 87.190002 88.43 11110000
"4381" 88.480003 90.589996 88.480003 90.230003 9230000
"4382" 90.230003 91.75 89.919998 90.910004 10170000
"4383" 90.910004 91.779999 90.239998 91.400002 8300000
"4384" 91.400002 92.260002 90.769997 91.559998 9650000
"4385" 91.559998 92.660004 91.120003 92.040001 10230000
"4386" 92.040001 93.269997 91.650002 92.620003 11570000
"4387" 92.620003 93.209999 91.809998 92.400002 10960000
"4388" 92.400002 93.260002 91.760002 92.489998 11240000
"4389" 92.489998 93.279999 91.980003 92.540001 10740000
"4390" 92.510002 92.510002 92.510002 92.510002 8570000
"4391" 92.480003 92.480003 92.480003 92.480003 10350000
"4392" 92.199997 92.199997 92.199997 92.199997 9760000
"4393" 91.970001 91.970001 91.970001 91.970001 9550000
"4394" 92 92 92 92 9130000
"4395" 91.639999 91.639999 91.639999 91.639999 9040000
"4396" 91.300003 91.300003 91.300003 91.300003 8780000
"4397" 91.309998 91.309998 91.309998 91.309998 9310000
"4398" 90.849998 90.849998 90.849998 90.849998 9940000
"4399" 90.639999 90.639999 90.639999 90.639999 7850000
"4400" 90.639999 91.32 90.120003 90.910004 6040000
"4401" 90.910004 91.910004 90.559998 91.360001 9170000
"4402" 91.360001 92.029999 90.639999 91.32 10170000
"4403" 91.32 92.279999 90.760002 91.690002 11540000
"4404" 91.690002 92.800003 91.110001 92.050003 12130000
"4405" 92.050003 93.160004 91.580002 92.480003 12400000
"4406" 92.480003 93.099998 91.620003 92.400002 11240000
"4407" 92.400002 93.169998 91.82 92.419998 10730000
"4408" 92.419998 93.349998 91.870003 92.739998 10880000
"4409" 92.739998 93.529999 92.099998 92.75 10390000
"4410" 92.75 94.050003 92.300003 93.5 12060000
"4411" 93.5 94.400002 92.830002 93.650002 12850000
"4412" 93.650002 94.489998 93.010002 93.849998 11160000
"4413" 93.849998 94.919998 93.239998 94.040001 11710000
"4414" 94.040001 94.68 92.910004 93.730003 9580000
"4415" 93.730003 94.559998 93.029999 93.239998 9890000
"4416" 93.239998 94.709999 93.120003 94.059998 11160000
"4417" 94.059998 95.190002 93.510002 94.349998 12400000
"4418" 94.349998 95.230003 93.769997 94.489998 10900000
"4419" 94.489998 95.510002 94.010002 94.75 10330000
"4420" 94.75 95.839996 94.199997 95.370003 12290000
"4421" 95.370003 96.639999 95.029999 95.779999 13510000
"4422" 95.779999 96.360001 94.419998 95.660004 13440000
"4423" 95.660004 96.540001 95.150002 95.830002 11130000
"4424" 95.830002 96.43 95.019997 95.580002 10160000
"4425" 95.580002 96.279999 95.040001 95.690002 8970000
"4426" 95.690002 96.470001 95.110001 95.779999 10100000
"4427" 95.779999 96.669998 95.050003 95.529999 9040000
"4428" 95.529999 95.980003 94.620003 95.150002 8250000
"4429" 95.150002 95.400002 94.019997 94.639999 7990000
"4430" 94.639999 95.540001 94.18 94.769997 8710000
"4431" 94.769997 95.150002 93.93 94.550003 8220000
"4432" 94.550003 95.330002 94.110001 94.629997 8790000
"4433" 94.629997 95.400002 94.160004 94.779999 8250000
"4434" 94.779999 95.220001 93.790001 94.25 8600000
"4435" 94.25 94.720001 93.349998 93.739998 7940000
"4436" 93.739998 94.150002 92.769997 93.610001 8760000
"4437" 93.610001 94.279999 92.769997 93.089996 7740000
"4438" 93.089996 93.379997 92.040001 92.699997 7250000
"4439" 92.699997 93.309998 92.010002 92.639999 6270000
"4440" 92.639999 93.580002 92.169998 92.879997 6350000
"4441" 92.879997 93.669998 92.43 93.07 7200000
"4442" 93.07 94.190002 92.839996 93.639999 8840000
"4443" 93.639999 94.209999 93 93.68 7460000
"4444" 93.68 94.699997 93.360001 94.209999 8320000
"4445" 94.209999 95.059998 93.720001 94.389999 9550000
"4446" 94.389999 94.949997 93.699997 94.330002 8910000
"4447" 94.330002 95.040001 93.699997 94.360001 9300000
"4448" 94.360001 95.260002 93.879997 94.540001 9170000
"4449" 94.540001 95.480003 94.010002 94.989998 9930000
"4450" 94.989998 96.620003 94.800003 95.989998 12400000
"4451" 95.989998 97.400002 95.589996 96.199997 12220000
"4452" 96.199997 96.940002 95.470001 96.269997 10270000
"4453" 96.269997 97.309998 95.730003 96.529999 11620000
"4454" 96.529999 97.349998 95.839996 96.169998 11540000
"4455" 96.169998 96.839996 95.389999 96.129997 10980000
"4456" 96.129997 97.5 95.669998 96.75 11290000
"4457" 96.75 97.610001 96.110001 97 11160000
"4458" 97 98.309998 96.739998 97.589996 10910000
"4459" 97.589996 98.199997 96.400002 96.760002 10940000
"4460" 96.760002 97.540001 96 96.790001 8810000
"4461" 96.790001 97.589996 96.190002 96.790001 10470000
"4462" 96.790001 97.370003 96.059998 96.709999 9710000
"4463" 96.709999 97.25 95.82 96.32 9240000
"4464" 96.32 97.230003 95.75 96.650002 10320000
"4465" 96.650002 97.470001 95.940002 96.43 11520000
"4466" 96.43 97.25 95.889999 96.669998 8490000
"4467" 96.669998 97.830002 96.339996 97.260002 9830000
"4468" 97.260002 98.25 96.699997 97.510002 11180000
"4469" 97.510002 98.150002 96.379997 96.839996 1.2e+07
"4470" 96.839996 97.339996 95.699997 96.370003 11230000
"4471" 96.370003 96.699997 95.32 95.75 7770000
"4472" 95.75 96.690002 95.160004 96 9040000
"4473" 96 96.550003 94.849998 95.25 9080000
"4474" 95.25 95.919998 94.190002 95 10290000
"4475" 95 95.82 94.339996 95.25 10500000
"4476" 95.25 96.459999 94.860001 95.43 11620000
"4477" 95.43 96.120003 94.620003 95.379997 9510000
"4478" 95.379997 95.690002 93.919998 94.959999 9680000
"4479" 94.959999 95.980003 94.050003 94.419998 11110000
"4480" 94.419998 95.18 93.470001 94.519997 10300000
"4481" 94.519997 95.559998 93.989998 94.940002 9920000
"4482" 94.940002 95.790001 94.309998 94.959999 9880000
"4483" 94.959999 95.669998 94.139999 94.790001 10250000
"4484" 94.790001 95.25 93.290001 93.300003 12020000
"4485" 93.300003 94.209999 92.449997 92.709999 10930000
"4486" 92.709999 93.690002 91.849998 92.339996 10760000
"4487" 92.339996 92.900002 91.330002 91.779999 8800000
"4488" 91.779999 92.230003 90.389999 91.480003 10320000
"4489" 91.480003 93.07 90.800003 91.139999 12630000
"4490" 91.139999 92.25 90.610001 91.589996 8890000
"4491" 91.589996 92.839996 91.290001 92.209999 9960000
"4492" 92.209999 93.230003 91.459999 91.970001 10130000
"4493" 91.970001 92.489998 90.809998 91.389999 10350000
"4494" 91.389999 92.25 90.440002 91.760002 1e+07
"4495" 91.760002 93.279999 91.5 92.599998 10570000
"4496" 92.599998 93.620003 92.019997 92.82 10050000
"4497" 92.379997 92.379997 90.089996 91.650002 12750000
"4498" 91.650002 93.709999 91.639999 93.099998 12300000
"4499" 93.099998 94.410004 92.699997 93.650002 12180000
"4500" 93.650002 94.459999 92.739998 93.900002 9470000
"4501" 93.900002 94.800003 93.32 94.169998 10040000
"4502" 94.169998 95.080002 93.57 94.489998 11040000
"4503" 94.489998 95.510002 93.849998 94.470001 11400000
"4504" 94.470001 94.940002 93.489998 94 8860000
"4505" 94 94.949997 93.410004 94.5 9740000
"4506" 94.5 95.68 94.089996 95.099998 11740000
"4507" 95.099998 96.269997 94.519997 95.230003 12940000
"4508" 95.230003 96.160004 94.099998 95.639999 11940000
"4509" 95.639999 96.669998 95.040001 95.529999 12490000
"4510" 95.529999 96.25 94.779999 95.419998 10710000
"4511" 95.419998 95.989998 94.5 95.120003 10500000
"4512" 95.120003 95.779999 94.339996 95.010002 10860000
"4513" 95.010002 96 94.580002 95.339996 12480000
"4514" 95.339996 96.349998 94.849998 95.470001 12310000
"4515" 95.470001 96.199997 94.510002 95.029999 11530000
"4516" 95.029999 95.879997 94.169998 94.769997 10320000
"4517" 94.769997 95.410004 94 94.629997 10610000
"4518" 94.629997 95.75 94.169998 95.150002 11390000
"4519" 95.150002 96.25 94.690002 95.379997 11010000
"4520" 95.379997 96.110001 94.610001 95.199997 9570000
"4521" 95.199997 96.019997 94.610001 95.260002 9150000
"4522" 95.260002 96.419998 94.82 95.910004 12690000
"4523" 95.910004 96.650002 94.910004 95.889999 12530000
"4524" 95.889999 96.900002 95.849998 96.470001 14950000
"4525" 96.470001 97.330002 95.309998 96.110001 11080000
"4526" 96.110001 96.949997 95.040001 95.669998 12650000
"4527" 95.669998 96.230003 94.309998 95.360001 13440000
"4528" 95.360001 96.660004 94.970001 95.940002 11880000
"4529" 95.940002 97.400002 95.540001 96.620003 14260000
"4530" 96.620003 97.839996 95.889999 96.5 13720000
"4531" 96.5 97.260002 95.660004 96.519997 11670000
"4532" 96.519997 97.82 95.879997 96.620003 13220000
"4533" 96.620003 97.440002 95.870003 96.720001 13080000
"4534" 96.720001 97.459999 95.849998 96.419998 12640000
"4535" 96.419998 96.910004 95.32 95.82 12340000
"4536" 95.82 96.410004 94.779999 95.639999 12910000
"4537" 95.639999 96.660004 95.010002 95.559998 13840000
"4538" 95.559998 96.220001 94.599998 95.239998 11950000
"4539" 95.239998 95.400002 93.550003 94.029999 10630000
"4540" 94.029999 94.660004 92.879997 93.660004 11030000
"4541" 93.660004 94.120003 92.449997 93.169998 10570000
"4542" 93.169998 94.110001 91.959999 93.300003 12410000
"4543" 93.300003 94.339996 92.769997 93.449997 9980000
"4544" 93.449997 94.379997 92.709999 93.349998 9950000
"4545" 93.349998 93.709999 92.18 92.889999 10110000
"4546" 92.889999 93.260002 91.269997 92.239998 9410000
"4547" 92.239998 93.139999 91.57 92.559998 10590000
"4548" 92.559998 93.440002 91.690002 92.269997 10120000
"4549" 92.269997 92.720001 91.239998 91.870003 8980000
"4550" 91.870003 92.519997 91.150002 91.900002 8560000
"4551" 91.900002 92.739998 91.480003 92.059998 8380000
"4552" 92.059998 92.400002 90.599998 90.900002 9660000
"4553" 90.900002 91 89.230003 89.860001 11850000
"4554" 89.860001 90.459999 86.730003 89.07 10830000
"4555" 89.07 90.599998 88.660004 90.139999 11390000
"4556" 90.300003 90.300003 90.300003 90.300003 9770000
"4557" 90.300003 90.620003 89.279999 89.959999 9070000
"4558" 89.959999 90.870003 89.419998 90.309998 7270000
"4559" 90.309998 91.339996 89.949997 91.239998 8800000
"4560" 91.239998 91.870003 90.540001 91.239998 9170000
"4561" 91.239998 91.800003 90.279999 90.889999 8810000
"4562" 90.889999 91.080002 89.669998 90.18 7810000
"4563" 90.18 90.910004 89.559998 90.529999 7600000
"4564" 90.529999 91.190002 89.709999 90.080002 8020000
"4565" 90.080002 90.239998 88.93 89.360001 7700000
"4566" 89.360001 89.82 88.580002 89.110001 8610000
"4567" 89.110001 89.330002 87.519997 87.919998 10590000
"4568" 87.919998 88.720001 86.989998 87.720001 11440000
"4569" 87.720001 89.760002 87.639999 89.260002 9900000
"4570" 89.260002 89.980003 88.440002 89.099998 8630000
"4571" 89.099998 89.57 88.230003 89.029999 7410000
"4572" 89.029999 90.559998 88.809998 90.129997 9520000
"4573" 90.129997 90.779999 89.389999 90.230003 9250000
"4574" 90.230003 90.709999 89.400002 90.029999 8990000
"4575" 89.75 89.75 87.809998 88.32 11640000
"4576" 88.32 89.75 87.610001 89.099998 11210000
"4577" 89.110001 91.089996 89.110001 89.589996 10800000
"4578" 89.589996 90.050003 88.610001 88.989998 7410000
"4579" 88.989998 89.650002 88.480003 88.980003 7390000
"4580" 88.980003 89.480003 88.050003 88.330002 8580000
"4581" 88.330002 89.139999 87.5 88.419998 9900000
"4582" 88.419998 88.879997 87.650002 88.330002 6700000
"4583" 88.330002 89.5 88.099998 88.93 8670000
"4584" 88.93 90.199997 88.879997 89.660004 8970000
"4585" 89.660004 90.400002 89.050003 89.57 8e+06
"4586" 89.57 90.919998 89.209999 90.199997 9e+06
"4587" 91.110001 93.550003 91.110001 92.480003 17730000
"4588" 92.480003 93.440002 91.389999 92.639999 14520000
"4589" 92.639999 95.129997 92.239998 93.470001 19290000
"4590" 93.470001 94.589996 92.629997 93.839996 14340000
"4591" 93.839996 94.510002 92.669998 93.290001 12570000
"4592" 93.290001 95.449997 93.110001 94.949997 13010000
"4593" 94.949997 97.110001 94.739998 95.669998 20410000
"4594" 95.669998 96.93 94.809998 96.529999 14230000
"4595" 96.529999 97.360001 95.330002 96.589996 14220000
"4596" 96.589996 97.540001 95.720001 96.620003 15680000
"4597" 96.620003 97.400002 95.760002 96.809998 14090000
"4598" 96.809998 97.889999 96.120003 97.080002 15890000
"4599" 97.080002 97.080002 95.150002 95.849998 14560000
"4600" 95.849998 96.07 94.220001 95.32 11720000
"4601" 95.68 97.480003 95.68 96.620003 14010000
"4602" 96.620003 97.809998 95.980003 96.919998 14810000
"4603" 96.919998 97.480003 95.68 96.620003 14430000
"4604" 96.620003 97.830002 96.220001 97.209999 13500000
"4605" 97.209999 98.610001 96.809998 97.970001 12030000
"4606" 97.970001 98.169998 96.580002 97.459999 14380000
"4607" 97.459999 98.610001 96.839996 97.970001 14440000
"4608" 97.970001 99.18 97.529999 98.589996 14260000
"4609" 98.589996 100.190002 97.980003 98.660004 17990000
"4610" 98.660004 99.110001 97.269997 98.349998 12160000
"4611" 98.349998 99.589996 97.860001 98.900002 13920000
"4612" 98.900002 99.739998 98.25 98.910004 13120000
"4613" 98.910004 99.470001 97.68 98.389999 12890000
"4614" 98.389999 99.300003 97.760002 98.5 11700000
"4615" 98.5 99.099998 97.519997 98.190002 11860000
"4616" 98.190002 98.849998 97.330002 98.120003 13160000
"4617" 98.120003 98.790001 97.32 98.07 13180000
"4618" 98.07 98.690002 97.050003 97.599998 13030000
"4619" 97.599998 97.809998 96.110001 96.900002 11830000
"4620" 96.900002 97.410004 95.800003 96.449997 11180000
"4621" 96.449997 97.519997 95.919998 96.93 13160000
"4622" 96.93 98.169998 96.470001 97.18 14200000
"4623" 97.18 97.790001 96.379997 96.970001 12840000
"4624" 96.970001 97.730003 96.209999 97.150002 13300000
"4625" 97.150002 97.809998 96.290001 96.989998 12720000
"4626" 96.989998 98.199997 96.410004 97.620003 13850000
"4627" 97.620003 98.739998 97.010002 97.919998 14100000
"4628" 97.919998 99.400002 97.660004 98.68 13090000
"4629" 98.720001 100.620003 98.720001 99.989998 14970000
"4630" 99.989998 101.260002 99.32 100.379997 18030000
"4631" 100.379997 101.129997 99.260002 99.889999 15590000
"4632" 99.889999 101.589996 99.5 100.650002 16130000
"4633" 100.650002 101.889999 100.239998 101.269997 17320000
"4634" 101.269997 102.25 100.419998 101.410004 14640000
"4635" 101.410004 102.400002 100.739998 101.660004 15700000
"4636" 101.660004 102.839996 100.550003 101.25 21350000
"4637" 101.25 101.82 99.980003 101.129997 14690000
"4638" 101.129997 101.709999 99.43 100.129997 12570000
"4639" 100.129997 101.089996 99.43 99.989998 13630000
"4640" 99.989998 101.599998 99.519997 101.510002 16290000
"4641" 101.510002 101.589996 99.800003 100.660004 13450000
"4642" 100.660004 101.480003 99.660004 100.389999 12320000
"4643" 100.389999 101.099998 99.279999 100.080002 13200000
"4644" 100.080002 101.010002 99.110001 99.980003 15370000
"4645" 99.980003 100.629997 98.910004 99.580002 12040000
"4646" 99.580002 100.330002 98.769997 99.400002 11280000
"4647" 99.400002 100.599998 98.599998 99.739998 13350000
"4648" 99.739998 101.360001 99.599998 100.910004 14390000
"4649" 100.910004 102.760002 100.720001 101.940002 16860000
"4650" 101.940002 102.93 101.190002 102.230003 16540000
"4651" 102.230003 103.669998 101.410004 102.389999 20290000
"4652" 102.389999 103.239998 101.389999 102.339996 14810000
"4653" 102.339996 103.150002 101.440002 102.260002 13390000
"4654" 102.260002 102.720001 100.970001 101.699997 13380000
"4655" 101.699997 102.650002 100.489998 101.440002 17420000
"4656" 101.440002 101.82 99.800003 100.459999 14620000
"4657" 100.459999 100.879997 98.510002 99.330002 13530000
"4658" 99.330002 99.93 97.889999 99.209999 13570000
"4659" 99.209999 100.07 97.43 97.940002 16140000
"4660" 97.940002 99.139999 97.220001 98.339996 11690000
"4661" 98.339996 98.779999 96.889999 97.650002 10940000
"4662" 97.650002 98.620003 96.839996 97.739998 10250000
"4663" 97.739998 98.82 96.779999 97.279999 14380000
"4664" 97.279999 97.470001 95.790001 96.629997 9860000
"4665" 96.629997 97.510002 95.949997 96.849998 8850000
"4666" 96.849998 97.82 96.419998 97.25 9620000
"4667" 97.25 98.32 96.580002 97.040001 12920000
"4668" 97.040001 97.559998 96.110001 97.010002 8390000
"4669" 97.010002 98.489998 96.720001 98.010002 10420000
"4670" 98.010002 99.199997 97.68 98.529999 12730000
"4671" 98.529999 99.360001 97.480003 98.07 12710000
"4672" 98.07 99.209999 97.620003 98.68 9940000
"4673" 98.68 99.639999 98.160004 99 9900000
"4674" 99 99.650002 98.080002 98.959999 10640000
"4675" 98.959999 99.580002 97.709999 98.699997 15140000
"4676" 98.699997 99.57 97.709999 98.690002 9890000
"4677" 98.690002 99.669998 98.290001 98.940002 9740000
"4678" 98.940002 99.610001 98.160004 98.809998 9710000
"4679" 98.809998 99.489998 97.900002 98.739998 10940000
"4680" 98.739998 99.519997 98.199997 98.860001 8190000
"4681" 98.860001 99.889999 98.309998 99.32 8620000
"4682" 99.32 100.489998 98.949997 100.019997 10040000
"4683" 100.019997 101.339996 99.629997 100.739998 12980000
"4684" 100.739998 101.879997 100.230003 101.199997 13180000
"4685" 101.199997 102.089996 100.470001 101.230003 11890000
"4686" 101.230003 101.809998 100.120003 100.730003 11430000
"4687" 100.730003 101.400002 99.699997 100.519997 14630000
"4688" 100.519997 101.529999 99.889999 100.860001 13070000
"4689" 100.860001 102.010002 100.330002 101.239998 13260000
"4690" 101.239998 102.18 100.639999 101.5 13920000
"4691" 101.5 102.529999 100.839996 101.589996 17910000
"4692" 101.589996 102.370003 100.809998 101.660004 14190000
"4693" 101.660004 102.82 101.199997 102.239998 11550000
"4694" 102.239998 103.209999 101.589996 102.589996 15210000
"4695" 102.589996 103.629997 101.589996 102.360001 18950000
"4696" 102.360001 103.07 101.360001 102.309998 13860000
"4697" 102.309998 103.290001 101.709999 102.669998 13610000
"4698" 102.669998 103.580002 101.800003 102.860001 15560000
"4699" 102.860001 104.129997 102.339996 103.220001 21110000
"4700" 103.220001 104.349998 102.650002 103.709999 15350000
"4701" 103.709999 104.400002 102.93 103.699997 12420000
"4702" 103.699997 104.449997 102.839996 103.739998 1.4e+07
"4703" 103.739998 104.300003 102.610001 103.290001 1.7e+07
"4704" 103.290001 103.900002 102.389999 103.18 12650000
"4705" 103.18 104.029999 102.480003 103.32 11980000
"4706" 103.32 104.25 102.660004 103.529999 13410000
"4707" 103.809998 105.010002 103.809998 104.010002 21060000
"4708" 104.010002 105.339996 103.540001 104.82 15130000
"4709" 104.82 105.779999 104.089996 104.989998 14380000
"4710" 104.989998 105.480003 103.839996 104.57 13970000
"4711" 104.57 105.150002 103.150002 103.839996 18300000
"4712" 103.839996 104.809998 103.139999 104.199997 14150000
"4713" 104.199997 104.889999 103.160004 103.900002 11740000
"4714" 103.900002 104.5 102.650002 103.300003 12340000
"4715" 103.300003 104.57 102.43 103.410004 17650000
"4716" 103.410004 104.300003 102.360001 103.059998 14480000
"4717" 103.059998 103.690002 101.849998 103.099998 10930000
"4718" 103.099998 104.410004 102.449997 103.269997 12640000
"4719" 103.269997 104.470001 102.309998 103.5 11660000
"4720" 103.5 104.589996 102.959999 103.949997 14250000
"4721" 103.949997 105.279999 103.510002 104.620003 17250000
"4722" 104.620003 105.760002 104.080002 105.129997 15660000
"4723" 105.129997 106.010002 104.339996 105.199997 14900000
"4724" 105.199997 106.440002 104.610001 105.779999 15040000
"4725" 105.779999 106.739998 105.050003 105.919998 14390000
"4726" 105.919998 106.839996 105.059998 106.139999 15120000
"4727" 106.139999 106.769997 104.849998 105.970001 18320000
"4728" 105.970001 106.889999 105.209999 106.300003 15420000
"4729" 106.300003 107.290001 105.470001 106.480003 14490000
"4730" 106.480003 107.93 106.110001 107.260002 16360000
"4731" 107.260002 108.550003 106.589996 107.760002 16550000
"4732" 107.760002 109.089996 107.32 108.370003 14390000
"4733" 108.370003 109.370003 107.150002 108.120003 15390000
"4734" 108.120003 108.739998 107.019997 108.019997 15460000
"4735" 108.019997 108.900002 106.709999 107.669998 19330000
"4736" 107.669998 108.910004 106.849998 107.93 15320000
"4737" 107.93 108.769997 106.889999 107.660004 15800000
"4738" 107.660004 108.330002 106.68 107.389999 14500000
"4739" 107.389999 108.43 106.330002 107.32 18160000
"4740" 107.32 108.5 106.559998 107.580002 16740000
"4741" 107.580002 108.400002 106.400002 107.099998 15950000
"4742" 107.099998 107.650002 105.860001 106.660004 14700000
"4743" 106.660004 107.669998 105.099998 106.970001 19630000
"4744" 106.970001 107.980003 105.730003 106.339996 15910000
"4745" 106.339996 106.68 104.610001 105.209999 12970000
"4746" 105.209999 105.949997 104.370003 105.040001 11540000
"4747" 105.040001 106.029999 104.290001 105.150002 9670000
"4748" 105.150002 105.870003 104.199997 104.739998 11200000
"4749" 104.739998 104.989998 103.089996 103.800003 12080000
"4750" 103.800003 104.610001 102.980003 103.860001 13130000
"4751" 103.860001 104.849998 103.209999 103.93 9800000
"4752" 103.93 104.870003 103.169998 103.989998 12750000
"4753" 103.989998 104.360001 101.940002 102.470001 12720000
"4754" 102.470001 102.68 100.150002 101.220001 15740000
"4755" 101.220001 102.120003 100.139999 100.800003 13840000
"4756" 100.800003 102.089996 100.349998 101.220001 12100000
"4757" 101.220001 102.139999 100.32 100.93 12680000
"4758" 100.93 101.349998 96.629997 100.440002 11160000
"4759" 100.440002 101.629997 99.040001 101.129997 10700000
"4760" 101.129997 102.480003 100.779999 101.620003 11810000
"4761" 101.620003 103.25 101.269997 102.18 13120000
"4762" 102.18 103.059998 101.32 102.029999 11590000
"4763" 102.029999 102.599998 101 101.690002 10950000
"4764" 101.690002 102.400002 100.879997 101.629997 10910000
"4765" 101.629997 102.550003 101.059998 101.980003 11480000
"4766" 101.980003 103.209999 101.57 102.43 13140000
"4767" 102.43 103.230003 101.709999 102.379997 12520000
"4768" 102.379997 103.150002 101.639999 102.400002 11020000
"4769" 102.400002 103.300003 101.559998 102.410004 12070000
"4770" 102.410004 103.309998 101.690002 102.510002 11470000
"4771" 102.510002 103.330002 101.730003 102.550003 13010000
"4772" 102.550003 103.639999 102.080002 103.010002 12020000
"4773" 103.010002 103.75 102.040001 102.889999 12510000
"4774" 102.889999 103.589996 102.150002 102.919998 12550000
"4775" 102.919998 103.839996 102.260002 103.199997 13750000
"4776" 103.199997 104.300003 102.550003 103.540001 12570000
"4777" 103.540001 104.220001 102.5 103.529999 12780000
"4778" 103.529999 104.610001 102.959999 103.650002 12320000
"4779" 103.650002 104.339996 102.980003 103.629997 11530000
"4780" 103.629997 104.360001 102.860001 103.709999 12010000
"4781" 103.709999 104.370003 102.879997 103.610001 11460000
"4782" 103.610001 104.029999 102.040001 102.440002 11670000
"4783" 102.269997 102.269997 100.580002 101.400002 12490000
"4784" 101.400002 102.07 100.300003 100.650002 10390000
"4785" 100.650002 101.029999 99.290001 99.790001 10990000
"4786" 99.790001 100.07 98.089996 98.599998 12730000
"4787" 98.599998 99.650002 97.5 97.980003 9540000
"4788" 97.980003 99.099998 97.360001 98.449997 9540000
"4789" 98.449997 99 97.5 98.139999 9670000
"4790" 98.139999 99.019997 97.529999 98.129997 8990000
"4791" 98.129997 99.080002 97.610001 98.379997 8260000
"4792" 98.379997 99.760002 98.169998 99.32 9320000
"4793" 99.32 100.480003 98.949997 99.709999 11370000
"4794" 99.709999 99.93 98.110001 98.699997 9670000
"4795" 98.699997 99.129997 97.32 98.650002 10830000
"4796" 98.650002 99.470001 97.870003 98.989998 8920000
"4797" 98.989998 100.139999 98.580002 99.32 9870000
"4798" 99.32 99.870003 98.349998 99.050003 8720000
"4799" 99.050003 99.349998 97.82 98.389999 10030000
"4800" 98.389999 98.699997 97.400002 98 8640000
"4801" 98 98.709999 97.059998 98.25 9150000
"4802" 98.25 99.410004 97.830002 98.489998 11210000
"4803" 98.489998 99.699997 98.029999 99.209999 9740000
"4804" 99.209999 100.389999 98.900002 99.839996 10260000
"4805" 99.839996 100.370003 98.879997 99.629997 9830000
"4806" 99.629997 100.160004 98.849998 99.5 8110000
"4807" 99.5 100.300003 98.879997 99.660004 9820000
"4808" 99.660004 100.860001 99.239998 100.389999 11030000
"4809" 100.389999 101.809998 100.029999 101.099998 11900000
"4810" 101.099998 102.349998 100.730003 101.510002 12430000
"4811" 101.510002 102.449997 100.839996 101.419998 12360000
"4812" 101.419998 101.650002 100.610001 100.779999 10110000
"4813" 100.779999 101.300003 99.870003 100.68 10300000
"4814" 100.629997 100.629997 99.080002 99.889999 9430000
"4815" 99.889999 101.269997 99.349998 100.139999 9360000
"4816" 100.139999 101.440002 99.879997 101.019997 12530000
"4817" 101.019997 102.220001 100.730003 101.550003 12200000
"4818" 101.550003 102.279999 100.970001 101.650002 10650000
"4819" 101.650002 102.400002 101.019997 101.57 8990000
"4820" 101.57 102.150002 100.760002 101.529999 9610000
"4821" 101.529999 101.779999 100.160004 100.629997 9680000
"4822" 100.629997 101.410004 99.989998 100.779999 9360000
"4823" 100.779999 102.089996 100.300003 101.239998 10850000
"4824" 101.239998 101.68 100.110001 100.559998 10010000
"4825" 100.559998 101.290001 99.519997 100.779999 10250000
"4826" 100.779999 101.769997 100.150002 100.800003 12220000
"4827" 100.800003 101.800003 100.209999 101.269997 11340000
"4828" 101.269997 102.290001 100.809998 101.720001 12480000
"4829" 101.720001 102.650002 100.970001 102.029999 11120000
"4830" 102.029999 103.309998 101.510002 102.790001 14730000
"4831" 102.790001 104.559998 102.5 103.690002 19350000
"4832" 103.690002 104.589996 102.739998 103.510002 14380000
"4833" 103.510002 104.629997 102.980003 104 13070000
"4834" 104 105.080002 103.480003 104.370003 13300000
"4835" 104.370003 105.5 103.839996 104.860001 14700000
"4836" 104.860001 105.589996 103.830002 104.669998 14030000
"4837" 104.669998 105.739998 104.099998 105.099998 13050000
"4838" 105.099998 106.010002 104.349998 105.050003 12530000
"4839" 105.050003 105.650002 104.120003 104.889999 10550000
"4840" 104.889999 105.910004 104.309998 105.339996 12910000
"4841" 105.339996 106.739998 105.07 106.160004 14360000
"4842" 106.160004 106.690002 105.080002 105.849998 11930000
"4843" 105.849998 106.589996 105.18 105.940002 12280000
"4844" 105.940002 106.150002 104.519997 104.970001 9790000
"4845" 104.970001 105.160004 103.559998 104.040001 10280000
"4846" 104.040001 105.029999 103.370003 104.470001 12100000
"4847" 104.470001 105.660004 103.919998 104.599998 13710000
"4848" 104.599998 105.32 103.779999 104.589996 10900000
"4849" 104.589996 105.139999 103.800003 104.360001 9030000
"4850" 104.360001 104.68 103.120003 103.57 10580000
"4851" 103.57 103.910004 102.290001 103.260002 11330000
"4852" 103.260002 104.269997 102.760002 103.459999 11770000
"4853" 103.459999 103.75 102.400002 102.940002 9180000
"4854" 102.940002 103.599998 102.089996 102.629997 11190000
"4855" 102.629997 103.449997 102.07 102.589996 10840000
"4856" 102.589996 103.449997 102.050003 102.760002 12350000
"4857" 102.760002 103.410004 101.68 102.120003 12520000
"4858" 102.120003 102.160004 100.540001 101.199997 10650000
"4859" 101.199997 101.760002 100.019997 100.419998 10660000
"4860" 100.419998 100.709999 99.019997 99.050003 13640000
"4861" 99.050003 99.779999 97.959999 98.260002 11790000
"4862" 98.260002 99.510002 97.589996 98.650002 13070000
"4863" 98.650002 99.639999 97.910004 98.32 10400000
"4864" 98.32 98.709999 96.879997 97.949997 12210000
"4865" 97.949997 99.199997 97.449997 97.809998 11290000
"4866" 97.809998 98.379997 96.610001 97.239998 11160000
"4867" 97.239998 98.220001 96.290001 96.669998 11360000
"4868" 96.669998 97.169998 95.209999 96.230003 12900000
"4869" 96.290001 98.040001 96.290001 97.32 11460000
"4870" 97.32 98.300003 96.559998 97.010002 10490000
"4871" 97.010002 97.910004 95.970001 97.25 10310000
"4872" 97.25 98.150002 96.650002 97.330002 9020000
"4873" 97.330002 98.639999 96.82 97.709999 8640000
"4874" 97.709999 98.660004 97.129997 98.080002 9890000
"4875" 98.080002 99.5 97.809998 98.940002 11350000
"4876" 98.940002 100.25 98.620003 99.610001 10110000
"4877" 99.610001 100.330002 98.449997 99.029999 9970000
"4878" 98.980003 98.980003 97.150002 97.629997 9320000
"4879" 97.629997 97.849998 96.330002 96.879997 9320000
"4880" 96.879997 97.040001 95.029999 95.379997 11450000
"4881" 95.379997 96.650002 94.809998 95.769997 11730000
"4882" 95.769997 96.169998 94.199997 94.550003 8310000
"4883" 94.550003 95 93.110001 94.239998 11110000
"4884" 94.239998 95.830002 94.220001 95.18 10470000
"4885" 95.18 96.709999 95.07 95.760002 10450000
"4886" 95.760002 95.839996 94.18 94.949997 8590000
"4887" 94.949997 95.449997 93.150002 93.519997 9780000
"4888" 93.519997 93.989998 92.07 93.120003 11680000
"4889" 93.120003 93.870003 92.290001 92.800003 9750000
"4890" 92.800003 93.279999 91.540001 92.059998 9800000
"4891" 91.910004 91.910004 89.830002 90.209999 11800000
"4892" 90.209999 91.559998 89.059998 89.480003 13630000
"4893" 89.480003 90.82 88.040001 89.93 15580000
"4894" 89.959999 92.400002 89.959999 91.830002 14160000
"4895" 91.919998 94.190002 91.919998 93.470001 15070000
"4896" 93.470001 94.419998 92.290001 92.989998 10700000
"4897" 92.989998 94.019997 92.129997 93.410004 8940000
"4898" 93.410004 94.760002 93.019997 93.919998 11100000
"4899" 93.919998 94.769997 93.169998 93.989998 9450000
"4900" 93.989998 94.629997 93.290001 93.940002 8760000
"4901" 93.940002 94.239998 92.769997 93.360001 6680000
"4902" 93.360001 93.660004 92.190002 92.629997 7870000
"4903" 92.629997 93.260002 91.480003 92.699997 9910000
"4904" 92.699997 93.870003 92.32 93.339996 9690000
"4905" 93.339996 94.5 92.919998 94 10210000
"4906" 94 95 93.510002 94.57 9420000
"4907" 94.57 95.18 93.949997 95.07 12640000
"4908" 95.07 95.639999 94.25 95.07 9680000
"4909" 95.07 95.870003 94.559998 95.349998 8420000
"4910" 95.349998 96.43 94.910004 95.919998 10140000
"4911" 95.919998 96.129997 94.519997 94.93 8410000
"4912" 94.93 95.040001 93.650002 94.300003 8910000
"4913" 94.300003 95.160004 93.760002 94.489998 9100000
"4914" 94.489998 95.379997 94.040001 94.889999 7730000
"4915" 94.889999 95.510002 94.459999 95.510002 8850000
"4916" 95.510002 96.309998 94.849998 95.540001 8560000
"4917" 95.540001 96.110001 94.379997 94.980003 8760000
"4918" 94.980003 95.199997 93.660004 94.199997 9380000
"4919" 94.199997 94.510002 93.089996 93.639999 8890000
"4920" 93.639999 93.760002 92.349998 92.699997 8310000
"4921" 92.699997 93.940002 91.769997 93.379997 10980000
"4922" 93.379997 95.349998 93.230003 94.949997 11490000
"4923" 94.949997 95.769997 93.720001 94.220001 12370000
"4924" 94.220001 95.040001 93.260002 94.129997 10800000
"4925" 94.129997 95.610001 93.730003 94.870003 10680000
"4926" 94.870003 95.730003 94.059998 94.949997 11160000
"4927" 94.949997 95.699997 94.040001 94.760002 10980000
"4928" 94.760002 95.529999 94.050003 94.900002 11170000
"4929" 94.900002 95.919998 94.349998 95.190002 12270000
"4930" 95.190002 96.129997 94.580002 95.629997 9280000
"4931" 95.629997 96.620003 94.860001 95.629997 13030000
"4932" 95.629997 96.199997 94.75 95.5 11320000
"4933" 95.5 95.919998 94.279999 94.769997 10690000
"4934" 94.769997 95.230003 93.529999 94.160004 9680000
"4935" 94.160004 94.449997 92.620003 93.410004 10170000
"4936" 93.410004 94.050003 92.550003 93.120003 9180000
"4937" 93.120003 93.510002 92.120003 92.519997 9090000
"4938" 92.519997 93.629997 91.660004 93.239998 11430000
"4939" 93.239998 94.389999 92.650002 93.190002 12410000
"4940" 93.190002 93.989998 92.5 93.379997 9180000
"4941" 93.379997 94.029999 92.589996 93.089996 10050000
"4942" 93.089996 93.559998 92.040001 92.669998 10370000
"4943" 92.669998 93.550003 91.75 93.029999 10420000
"4944" 93.029999 94.190002 92.599998 93.559998 12210000
"4945" 93.559998 94.860001 93.199997 94.550003 13620000
"4946" 94.550003 96.529999 94.32 95.699997 19950000
"4947" 95.699997 96.559998 94.650002 95.720001 15740000
"4948" 95.720001 97.540001 95.050003 96.370003 19500000
"4949" 96.370003 97.239998 95.379997 96.260002 13740000
"4950" 96.260002 97.169998 95.290001 96.459999 13540000
"4951" 96.459999 97.839996 95.860001 97.199997 16460000
"4952" 97.199997 98.610001 96.559998 97.830002 19320000
"4953" 97.830002 98.389999 96.459999 97.459999 14780000
"4954" 97.459999 98.830002 96.970001 98.120003 15430000
"4955" 98.120003 98.779999 97.489998 97.970001 12160000
"4956" 97.970001 98.550003 97.019997 97.660004 12410000
"4957" 97.660004 97.919998 96.260002 96.809998 12380000
"4958" 96.809998 97.470001 95.610001 96.93 12820000
"4959" 96.93 98.029999 96.330002 97.120003 13100000
"4960" 97.120003 97.82 96.190002 97.150002 11140000
"4961" 97.150002 97.82 95.839996 97.209999 12340000
"4962" 97.209999 98.389999 96.75 97.639999 12110000
"4963" 97.639999 98.309998 96.800003 97.669998 11110000
"4964" 97.669998 99.010002 97.18 98.260002 13280000
"4965" 98.260002 99.230003 97.650002 98.330002 12490000
"4966" 98.330002 98.790001 97.449997 98.07 10080000
"4967" 98.07 98.720001 97.279999 97.889999 12480000
"4968" 97.889999 98.339996 96.540001 97.419998 12090000
"4969" 97.419998 97.440002 96.360001 97.07 10580000
"4970" 97.07 97.360001 95.82 96.410004 10120000
"4971" 96.410004 97 95.57 96.389999 11010000
"4972" 96.389999 96.949997 95.360001 95.900002 11240000
"4973" 95.900002 95.940002 94.120003 94.910004 12010000
"4974" 94.910004 95.339996 93.870003 94.32 9840000
"4975" 94.32 94.43 92.629997 93.239998 10940000
"4976" 93.239998 94.169998 92.379997 92.940002 11560000
"4977" 92.940002 93.849998 92.239998 93.269997 10630000
"4978" 93.269997 94.410004 92.879997 93.809998 8550000
"4979" 93.809998 94.470001 92.779999 93.220001 9950000
"4980" 93.220001 93.540001 91.949997 92.650002 9940000
"4981" 92.650002 93.050003 91.25 91.650002 11300000
"4982" 91.650002 92.449997 90.360001 91.949997 13230000
"4983" 91.949997 92.910004 91.139999 91.730003 11150000
"4984" 91.730003 92.050003 90.290001 90.839996 9990000
"4985" 90.839996 91.790001 89.93 90.550003 12290000
"4986" 90.550003 91.220001 89.330002 90.480003 12590000
"4987" 90.480003 91.370003 89.739998 90.519997 10430000
"4988" 90.519997 91.669998 90.050003 90.809998 11630000
"4989" 90.809998 91.419998 89.959999 90.540001 11100000
"4990" 90.540001 91.050003 89.230003 89.720001 11880000
"4991" 89.720001 90.32 88.940002 89.199997 12840000
"4992" 89.199997 91.150002 88.620003 90.610001 15950000
"4993" 90.610001 92.339996 90.330002 91.379997 15420000
"4994" 91.379997 92.029999 90.099998 90.580002 12680000
"4995" 90.580002 91.129997 89.400002 90.230003 13890000
"4996" 90.230003 91.889999 89.93 91.18 11670000
"4997" 91.18 92.300003 90.940002 91.889999 6750000
"4998" 91.889999 92.489998 90.660004 91.25 12500000
"4999" 91.25 92.199997 90.470001 91.599998 15790000
"5000" 91.599998 92.940002 91.150002 92.059998 19380000
"5001" 92.059998 93.540001 91.790001 93 8050000
"5002" 93 94.25 92.529999 93.459999 11490000
"5003" 93.459999 93.809998 92.129997 92.82 11460000
"5004" 92.82 93.379997 91.93 92.629997 10010000
"5005" 92.629997 93.470001 91.989998 92.68 10670000
"5006" 92.68 93.25 91.82 92.400002 9380000
"5007" 92.400002 92.669998 91.199997 91.699997 8900000
"5008" 91.699997 92.610001 90.989998 91.919998 9870000
"5009" 91.919998 92.400002 90.879997 91.650002 10380000
"5010" 91.650002 92.349998 90.730003 91.68 11120000
"5011" 91.68 92.489998 90.360001 90.919998 11940000
"5012" 90.720001 90.720001 89.139999 89.650002 9500000
"5013" 89.650002 90.449997 88.639999 89.830002 11050000
"5014" 89.830002 90.610001 89.199997 89.949997 9880000
"5015" 89.949997 90.800003 89.199997 90.040001 11050000
"5016" 90.040001 90.449997 88.739998 89.370003 1.1e+07
"5017" 89.230003 89.230003 87.489998 88.169998 10670000
"5018" 88.169998 88.540001 86.919998 87.620003 9630000
"5019" 87.620003 88.239998 86.440002 86.790001 10510000
"5020" 86.790001 87.089996 85.019997 85.690002 12210000
"5021" 85.690002 86.330002 84.419998 85.019997 12320000
"5022" 85.019997 86.760002 84.760002 85.75 13440000
"5023" 85.75 87.540001 84.639999 86.769997 16050000
"5024" 86.769997 87.660004 85.589996 86.239998 11040000
"5025" 86.239998 86.620003 84.949997 85.900002 9430000
"5026" 85.900002 86.879997 85.230003 86.330002 10150000
"5027" 86.330002 87.849998 86.160004 87.010002 10830000
"5028" 87.010002 87.400002 85.580002 86.099998 10110000
"5029" 86.099998 87.379997 85.300003 86.940002 12260000
"5030" 86.940002 87.540001 85.93 86.730003 10010000
"5031" 86.730003 87.300003 85.709999 86.540001 11060000
"5032" 86.540001 87.300003 85.800003 86.470001 19780000
"5033" 86.470001 87.080002 85.57 86.370003 10140000
"5034" 86.370003 88.07 86.190002 87.440002 11950000
"5035" 87.440002 88.699997 86.940002 87.760002 12890000
"5036" 87.760002 88.739998 86.870003 88.029999 10790000
"5037" 88.029999 88.910004 87.279999 87.989998 10810000
"5038" 87.989998 89.800003 87.110001 89.349998 13210000
"5039" 89.349998 89.629997 87.629997 88.900002 11540000
"5040" 88.900002 90.330002 88.419998 89.5 12890000
"5041" 89.5 90.800003 88.919998 89.709999 12270000
"5042" 89.709999 90.669998 88.959999 90.230003 11700000
"5043" 90.230003 91.050003 89.32 90.040001 11850000
"5044" 90.040001 90.989998 89.379997 90 11370000
"5045" 90 90.360001 88.839996 89.440002 10980000
"5046" 89.43 89.43 87.940002 88.510002 9760000
"5047" 88.510002 89.410004 87.889999 88.75 9450000
"5048" 88.75 89.580002 88.110001 88.690002 9180000
"5049" 88.690002 89.089996 87.68 88.330002 9140000
"5050" 88.330002 89.43 87.290001 87.860001 9560000
"5051" 87.860001 87.970001 86.389999 86.910004 8910000
"5052" 86.910004 87.860001 86.360001 87.290001 9090000
"5053" 87.290001 88.279999 86.93 87.540001 9790000
"5054" 87.540001 88.199997 86.879997 87.419998 8930000
"5055" 87.419998 87.769997 86.43 87.059998 7910000
"5056" 87.059998 87.639999 86.190002 86.989998 7330000
"5057" 86.989998 88.43 86.900002 87.980003 8840000
"5058" 88.110001 91.07 88.110001 89.769997 17500000
"5059" 89.769997 90.650002 89.18 89.919998 11350000
"5060" 89.919998 90.410004 88.910004 89.629997 9600000
"5061" 89.629997 90.169998 88.849998 89.629997 8370000
"5062" 89.629997 90.620003 89.300003 90.07 9810000
"5063" 90.07 90.699997 89.279999 89.790001 10520000
"5064" 89.790001 90.160004 88.809998 89.389999 9920000
"5065" 89.389999 89.610001 88.150002 88.760002 8380000
"5066" 88.760002 89.309998 87.940002 88.519997 8490000
"5067" 88.519997 89.089996 87.830002 88.489998 9070000
"5068" 88.489998 89.32 87.959999 88.529999 9060000
"5069" 88.529999 89.139999 87.82 88.239998 10020000
"5070" 88.239998 88.669998 87.150002 87.639999 8810000
"5071" 87.639999 87.730003 86.010002 86.889999 10840000
"5072" 86.889999 87.709999 86.529999 86.730003 9410000
"5073" 86.730003 87.129997 85.510002 85.879997 10250000
"5074" 85.879997 86.360001 84.75 85.669998 10990000
"5075" 85.669998 86.360001 84.989998 85.830002 8280000
"5076" 85.830002 86.540001 84.989998 85.379997 8490000
"5077" 85.379997 85.510002 83.839996 84.269997 10780000
"5078" 84.269997 84.300003 82.610001 83.040001 11050000
"5079" 83.040001 83.620003 81.959999 82.769997 10410000
"5080" 82.769997 83.080002 81.080002 81.459999 10240000
"5081" 81.459999 82.160004 79.860001 80.269997 12620000
"5082" 80.269997 83.230003 79.309998 81.809998 15800000
"5083" 81.809998 82.57 80.760002 81.519997 9880000
"5084" 81.519997 82.32 80.269997 81.440002 8290000
"5085" 81.279999 81.279999 78.849998 79.370003 11450000
"5086" 79.370003 79.830002 78.019997 78.599998 10580000
"5087" 78.599998 80.910004 78.230003 79.470001 14380000
"5088" 79.470001 80.599998 78.889999 79.830002 9530000
"5089" 79.830002 80.150002 78.709999 79.440002 6930000
"5090" 79.440002 79.720001 78.290001 78.599998 6650000
"5091" 78.599998 79.150002 77.059998 77.849998 10850000
"5092" 77.75 77.75 75.919998 76.529999 10720000
"5093" 76.529999 76.639999 74.029999 75.440002 13920000
"5094" 75.440002 77.419998 74.589996 76.900002 14570000
"5095" 76.900002 77.68 76.07 76.959999 8280000
"5096" 76.959999 77.199997 75.209999 75.459999 9480000
"5097" 75.349998 75.349998 73.25 73.519997 13020000
"5098" 73.510002 73.510002 70.940002 72.160004 16710000
"5099" 72.160004 73.419998 71.419998 72.25 12170000
"5100" 72.160004 72.160004 69.919998 70.25 12660000
"5101" 70.25 71.169998 68.610001 69.290001 17030000
"5102" 69.370003 73.220001 69.370003 72.769997 17460000
"5103" 72.769997 75.440002 72.589996 74.610001 18910000
"5104" 74.610001 76.919998 73.529999 76.550003 14630000
"5105" 76.550003 78.400002 75.839996 77.839996 15020000
"5106" 77.839996 78.730003 76.510002 77.839996 13480000
"5107" 77.839996 79.220001 76.970001 78.519997 16600000
"5108" 78.519997 79.419998 76.989998 77.360001 14380000
"5109" 77.360001 77.480003 75.25 76.169998 12450000
"5110" 76.169998 77.370003 75.300003 76.290001 8040000
"5111" 76.290001 79.959999 75.580002 76.25 7050000
"5112" 76.25 76.620003 74.919998 75.480003 7240000
"5113" 75.480003 75.519997 73.959999 74.449997 7770000
"5114" 74.449997 74.839996 73.25 73.879997 8890000
"5115" 73.879997 75.269997 73.669998 74.580002 6920000
"5116" 74.580002 76.760002 74.209999 76.150002 11330000
"5117" 76.150002 78.040001 75.629997 76 9870000
"5118" 76 77.169998 74.989998 76.510002 8870000
"5119" 76.510002 78.050003 76.309998 77.050003 10980000
"5120" 77.050003 77.43 75.610001 76.639999 8700000
"5121" 76.639999 76.830002 74.519997 74.760002 10790000
"5122" 74.760002 75.419998 73.400002 73.970001 12630000
"5123" 73.970001 74.93 73.300003 74.019997 8200000
"5124" 74.019997 74.68 73.089996 73.470001 9160000
"5125" 73.470001 73.860001 72.339996 72.889999 8770000
"5126" 72.889999 73.889999 72.25 72.720001 9280000
"5127" 72.720001 73.660004 72.110001 72.940002 8610000
"5128" 72.940002 73.919998 72.43 72.919998 8440000
"5129" 72.919998 73.120003 71.379997 71.779999 9340000
"5130" 71.779999 72.32 70.690002 71.230003 10470000
"5131" 71.230003 73.300003 70.989998 73 10970000
"5132" 73 74.769997 72.879997 74.059998 12820000
"5133" 74.059998 75.209999 73.489998 74.449997 10160000
"5134" 74.449997 75.370003 73.830002 74.550003 7450000
"5135" 74.550003 75.040001 73.779999 74.419998 7360000
"5136" 74.419998 75.68 74.059998 75.230003 8860000
"5137" 75.230003 77.089996 75.120003 76.339996 12200000
"5138" 76.370003 78.230003 76.370003 77.690002 13870000
"5139" 77.690002 78.720001 77.040001 77.790001 11660000
"5140" 77.790001 77.940002 76.389999 76.980003 9940000
"5141" 76.980003 78.199997 76.220001 77.029999 12460000
"5142" 77.029999 78.510002 76.459999 78 12460000
"5143" 78 78.480003 76.959999 77.82 9520000
"5144" 77.82 78.269997 77.07 77.650002 7460000
"5145" 77.650002 78.349998 76.959999 77.769997 9040000
"5146" 77.769997 78.809998 77.279999 78.040001 12580000
"5147" 78.040001 78.660004 77.360001 78.07 10430000
"5148" 78.07 79.029999 77.440002 78.050003 11640000
"5149" 78.050003 78.239998 76.559998 77.019997 7650000
"5150" 77.019997 77.559998 76.120003 77.190002 8310000
"5151" 77.190002 77.860001 76.589996 77.18 7660000
"5152" 77.18 77.68 76.389999 77.080002 7560000
"5153" 77.080002 78.089996 76.459999 77.279999 9370000
"5154" 77.279999 77.400002 75.720001 76.199997 7580000
"5155" 76.199997 76.330002 75.160004 75.82 7330000
"5156" 75.82 76.239998 75.040001 75.419998 7440000
"5157" 75.419998 75.690002 74.129997 74.760002 8640000
"5158" 74.760002 75.739998 74.389999 75.18 7850000
"5159" 75.18 75.790001 74.519997 75.330002 6940000
"5160" 75.330002 76.790001 75.300003 76.199997 9500000
"5161" 76.199997 77.580002 76.010002 76.959999 9870000
"5162" 76.959999 77.989998 76.300003 77.839996 10170000
"5163" 77.839996 79.599998 77.459999 79.239998 13420000
"5164" 79.410004 81.620003 79.410004 80.989998 18910000
"5165" 80.989998 81.809998 79.690002 81.120003 17520000
"5166" 81.120003 82.260002 80.599998 81.209999 15970000
"5167" 81.209999 81.910004 80.129997 81.080002 12440000
"5168" 81.080002 82.470001 80.690002 81.860001 13820000
"5169" 81.860001 82.330002 80.949997 81.519997 10740000
"5170" 81.519997 81.800003 80.43 80.949997 10960000
"5171" 80.949997 81.349998 79.949997 80.959999 9710000
"5172" 80.959999 82.629997 80.879997 82.089996 14110000
"5173" 82.089996 83.419998 81.790001 82.830002 15360000
"5174" 82.830002 83.690002 81.480003 83.040001 17110000
"5175" 83.040001 83.779999 81.900002 82.790001 16250000
"5176" 82.790001 82.980003 81.620003 82.300003 11900000
"5177" 82.300003 83.190002 81.809998 82.519997 12140000
"5178" 82.519997 83.129997 81.43 82.07 11900000
"5179" 82.07 82.110001 80.75 81.360001 9830000
"5180" 81.360001 82.57 80.610001 81.790001 12090000
"5181" 81.790001 83.089996 81.510002 82.290001 15530000
"5182" 82.290001 83.5 81.769997 82.620003 15900000
"5183" 82.620003 83.150002 81.519997 81.910004 12540000
"5184" 81.910004 82.239998 80.82 81.860001 12110000
"5185" 81.860001 83.150002 81.519997 81.910004 16940000
"5186" 81.910004 82.239998 80.82 81.660004 21340000
"5187" 81.660004 83.599998 81.410004 82.830002 20470000
"5188" 82.830002 84.559998 82.610001 83.910004 14390000
"5189" 83.910004 84.57 83.110001 83.860001 17880000
"5190" 83.860001 84.989998 82.779999 84.300003 14830000
"5191" 84.300003 84.699997 83.459999 84.32 9700000
"5192" 84.32 85.559998 84.059998 85.160004 15420000
"5193" 85.160004 86.989998 85.010002 86.470001 19760000
"5194" 86.470001 87.75 86.040001 86.849998 20240000
"5195" 86.849998 87.470001 85.550003 86.889999 15610000
"5196" 86.889999 87.370003 85.550003 85.949997 14500000
"5197" 85.949997 86.25 84.540001 85.080002 13980000
"5198" 85.050003 85.050003 83.580002 84.169998 8570000
"5199" 84.169998 84.699997 83.239998 84.059998 9500000
"5200" 84.059998 84.830002 83.419998 84.190002 9920000
"5201" 84.190002 85.279999 83.82 84.650002 11250000
"5202" 84.650002 85.209999 83.830002 84.279999 11300000
"5203" 84.279999 84.290001 82.809998 83.150002 9890000
"5204" 83.150002 84.190002 82.620003 83.639999 10630000
"5205" 83.639999 84.720001 83.209999 83.660004 11330000
"5206" 83.660004 84.040001 82.769997 83.379997 9e+06
"5207" 83.379997 84.300003 82.910004 83.769997 10270000
"5208" 83.769997 84.260002 82.889999 83.309998 9200000
"5209" 83.309998 83.730003 82.519997 83.120003 9680000
"5210" 83.120003 83.809998 82.290001 83.43 10660000
"5211" 83.43 84.099998 82.82 83.360001 10440000
"5212" 83.360001 83.800003 82.519997 83.25 10520000
"5213" 83.25 83.989998 82.660004 83.510002 9470000
"5214" 83.510002 84.769997 83.209999 84.220001 11760000
"5215" 84.220001 85.260002 83.82 84.389999 12180000
"5216" 84.389999 84.790001 83.529999 84.099998 10800000
"5217" 84.099998 84.730003 83.550003 84.220001 9970000
"5218" 84.220001 85.269997 83.82 84.669998 10890000
"5219" 84.669998 85.690002 84.18 84.790001 12030000
"5220" 84.790001 86.239998 84.690002 85.029999 13520000
"5221" 85.029999 85.540001 83.809998 84.150002 12520000
"5222" 84.150002 84.330002 82.919998 83.370003 11890000
"5223" 83.370003 83.75 82.339996 83.239998 9160000
"5224" 83.239998 84.169998 82.809998 83.470001 9450000
"5225" 83.470001 83.529999 82.410004 82.790001 9850000
"5226" 82.790001 83.480003 82.230003 82.910004 9280000
"5227" 82.910004 84.059998 82.489998 83.720001 10920000
"5228" 83.720001 84.919998 83.470001 84.239998 12720000
"5229" 84.239998 85.18 83.589996 84.779999 12560000
"5230" 84.779999 85.699997 84.349998 85.089996 13490000
"5231" 85.089996 86.209999 84.669998 85.93 10130000
"5232" 85.93 87.599998 85.790001 87.199997 17700000
"5233" 87.199997 88.610001 86.110001 87.470001 20170000
"5234" 87.470001 88.830002 86.720001 88.480003 17960000
"5235" 88.480003 89.870003 88.110001 88.900002 20480000
"5236" 88.900002 89.889999 88.120003 89.459999 15980000
"5237" 89.459999 90.389999 88.760002 89.940002 15530000
"5238" 89.940002 90.470001 88.870003 89.470001 14370000
"5239" 89.470001 90.029999 88.480003 89.540001 13550000
"5240" 89.540001 90.870003 89.010002 89.919998 14610000
"5241" 89.919998 90.93 89.440002 90.260002 15790000
"5242" 90.260002 90.809998 89.279999 89.800003 13810000
"5243" 89.800003 90.32 88.93 89.660004 13420000
"5244" 89.660004 90.220001 88.769997 89.720001 14240000
"5245" 89.720001 90.610001 89.309998 90.040001 13660000
"5246" 90.040001 90.769997 89.419998 90.220001 14360000
"5247" 90.220001 90.769997 89.360001 89.940002 12690000
"5248" 89.940002 90.839996 89.349998 90.040001 14510000
"5249" 90.040001 90.860001 89.349998 90.099998 15400000
"5250" 90.099998 91.080002 89.809998 90.610001 12140000
"5251" 90.610001 91.489998 90.279999 91.089996 12290000
"5252" 91.089996 92.379997 90.730003 92.080002 17750000
"5253" 92.080002 92.989998 91.599998 92.269997 19140000
"5254" 92.269997 92.790001 91.360001 92.150002 13390000
"5255" 92.150002 92.190002 90.639999 91.150002 10010000
"5256" 91.150002 92.279999 90.690002 91.800003 12600000
"5257" 91.800003 93 91.5 92.349998 16960000
"5258" 92.349998 93.260002 91.75 92.379997 16460000
"5259" 92.379997 93.019997 91.599998 92.190002 14100000
"5260" 92.190002 92.669998 90.989998 91.980003 14720000
"5261" 91.980003 93.279999 91.629997 92.720001 17820000
"5262" 92.720001 93.660004 91.879997 92.559998 19070000
"5263" 92.559998 93.360001 91.669998 92.800003 17600000
"5264" 92.800003 93.940002 92.25 93.029999 18010000
"5265" 93.029999 94.110001 92.629997 93.410004 15400000
"5266" 93.410004 94.279999 92.849998 93.760002 15800000
"5267" 93.760002 94.529999 93.07 93.779999 18330000
"5268" 93.779999 94.690002 93.150002 94.190002 19060000
"5269" 94.190002 95.529999 93.959999 94.879997 21680000
"5270" 94.879997 95.93 94.160004 95.279999 19050000
"5271" 95.279999 96.360001 94.690002 95.589996 21380000
"5272" 95.589996 95.779999 93.959999 94.889999 20640000
"5273" 94.889999 95.779999 94.120003 95.209999 18840000
"5274" 95.209999 96.489998 94.790001 95.879997 20960000
"5275" 95.879997 97.050003 95.379997 96.419998 20650000
"5276" 96.419998 97.190002 95.599998 96.43 22030000
"5277" 96.43 97.190002 95.580002 96.629997 21680000
"5278" 96.629997 97.260002 95.690002 96.620003 20860000
"5279" 96.620003 97.580002 95.839996 96.93 20480000
"5280" 96.93 98.040001 96.129997 97.449997 25590000
"5281" 97.449997 98.5 96.900002 97.510002 28250000
"5282" 97.510002 97.970001 96.230003 97.389999 19040000
"5283" 97.389999 98.489998 96.989998 97.910004 19260000
"5284" 97.910004 98.959999 97.559998 98.43 18470000
"5285" 98.43 99.589996 97.849998 98.660004 21350000
"5286" 98.660004 99.32 97.32 98.199997 18720000
"5287" 98.199997 98.599998 96.959999 97.559998 16650000
"5288" 97.559998 97.790001 96.25 96.739998 17860000
"5289" 96.650002 96.650002 94.970001 95.720001 15840000
"5290" 95.720001 96.669998 94.919998 96.089996 15080000
"5291" 96.089996 97.339996 95.860001 96.730003 15930000
"5292" 96.730003 97.709999 96.080002 96.959999 16200000
"5293" 96.959999 97.540001 95.839996 96.75 17250000
"5294" 96.75 97.480003 96.110001 97 13020000
"5295" 97 97.599998 96.32 96.980003 14870000
"5296" 96.980003 97.540001 96.300003 96.949997 14680000
"5297" 96.949997 98.379997 96.900002 97.919998 17350000
"5298" 97.919998 99.489998 97.82 98.959999 22430000
"5299" 98.959999 99.440002 98.419998 99.379997 19340000
"5300" 99.379997 100.309998 98.720001 99.459999 20490000
"5301" 99.459999 100.099998 98.629997 99.300003 17220000
"5302" 99.300003 100.290001 98.57 99.389999 19830000
"5303" 99.389999 100.089996 98.639999 99.57 14680000
"5304" 99.57 101.150002 99.120003 100.709999 18920000
"5305" 100.709999 101.940002 100.360001 101.209999 22270000
"5306" 101.209999 101.660004 99.980003 101.120003 17070000
"5307" 101.120003 102.029999 100.43 101.190002 17910000
"5308" 101.190002 101.739998 100.349998 101.010002 15150000
"5309" 101.010002 101.459999 100.080002 100.620003 14290000
"5310" 100.620003 101.059998 99.620003 100.279999 16470000
"5311" 100.279999 100.629997 99.150002 99.620003 15770000
"5312" 99.620003 100.029999 98.360001 99.610001 15870000
"5313" 99.610001 100.650002 99.18 99.949997 15560000
"5314" 99.949997 100.739998 99.360001 100.029999 13650000
"5315" 100.029999 100.860001 99.410004 100.260002 15430000
"5316" 100.260002 101.050003 99.690002 100.309998 17610000
"5317" 100.309998 100.989998 99.629997 100.389999 13470000
"5318" 100.389999 101.230003 99.860001 100.559998 14520000
"5319" 100.559998 101.410004 99.879997 100.790001 16040000
"5320" 100.790001 102.110001 100.300003 101.510002 19990000
"5321" 101.510002 102.870003 101.129997 101.980003 22270000
"5322" 101.980003 102.860001 101.300003 102.099998 17590000
"5323" 102.099998 103.540001 101.75 102.879997 19410000
"5324" 102.879997 103.959999 102.25 102.980003 23200000
"5325" 102.980003 104.010002 102.279999 103.370003 19440000
"5326" 103.370003 104.400002 102.760002 103.519997 22540000
"5327" 103.519997 104.18 102.68 103.489998 18280000
"5328" 103.489998 104.629997 103.089996 104.010002 17730000
"5329" 104.010002 104.580002 103.059998 103.610001 17880000
"5330" 103.610001 104.160004 102.550003 103.360001 17040000
"5331" 103.360001 104.269997 102.580002 103.559998 19270000
"5332" 103.559998 104.629997 102.790001 104.050003 20150000
"5333" 104.050003 104.830002 103.190002 103.940002 18860000
"5334" 103.940002 105.07 103.230003 104.589996 21250000
"5335" 104.589996 105.599998 103.849998 104.769997 24820000
"5336" 104.769997 105.580002 103.900002 104.629997 20340000
"5337" 104.629997 104.959999 103.25 103.949997 17490000
"5338" 103.949997 104.110001 102.370003 103.290001 16120000
"5339" 103.290001 104.360001 102.709999 103.790001 17310000
"5340" 103.790001 104.279999 102.68 103.779999 17270000
"5341" 103.779999 104.419998 102.800003 103.230003 19300000
"5342" 103.230003 103.5 101.860001 102.870003 16490000
"5343" 102.870003 103.150002 101.709999 102.360001 12810000
"5344" 102.360001 103.370003 101.5 102.620003 17730000
"5345" 102.620003 103.57 102.120003 102.900002 15140000
"5346" 102.900002 103.57 101.980003 102.690002 17640000
"5347" 102.690002 103.169998 101.650002 102.209999 16430000
"5348" 102.080002 102.080002 100.25 100.690002 15980000
"5349" 100.690002 101.620003 99.68 100.830002 17640000
"5350" 100.830002 101.75 100.300003 101.07 17640000
"5351" 101.07 102.169998 100.610001 101.309998 11740000
"5352" 101.309998 101.839996 100.410004 100.989998 12090000
"5353" 100.989998 101.239998 99.720001 100.129997 12060000
"5354" 100.129997 100.389999 98.730003 99.470001 16050000
"5355" 99.470001 100.489998 98.93 99.589996 13550000
"5356" 99.589996 100.139999 98.779999 99.400002 12610000
"5357" 99.400002 100.169998 98.68 99.629997 11760000
"5358" 99.629997 100.760002 99.220001 100.199997 11930000
"5359" 100.199997 101.529999 99.889999 100.959999 17740000
"5360" 100.959999 102.07 100.300003 101.010002 18790000
"5361" 101.010002 101.879997 100.43 101.300003 14400000
"5362" 101.300003 102.019997 100.550003 101.089996 13800000
"5363" 101.089996 101.5 99.910004 100.32 13610000
"5364" 100.32 100.970001 99.279999 100.290001 14250000
"5365" 100.290001 101.230003 99.779999 100.639999 12450000
"5366" 100.639999 101.709999 100.18 101.07 12270000
"5367" 101.07 101.279999 99.779999 100.220001 11530000
"5368" 100.220001 101.099998 99.449997 100.32 13550000
"5369" 100.32 101.290001 99.68 100.519997 14300000
"5370" 100.519997 101.370003 99.870003 100.5 13980000
"5371" 100.5 100.629997 98.650002 98.970001 15040000
"5372" 98.970001 99.18 97.220001 97.870003 16490000
"5373" 97.870003 98.660004 96.919998 97.589996 15200000
"5374" 97.589996 98.949997 97.360001 98.410004 12640000
"5375" 98.410004 99 97.589996 98.129997 11360000
"5376" 98.129997 98.660004 97.330002 97.989998 10580000
"5377" 97.989998 98.480003 97.019997 97.739998 9810000
"5378" 97.739998 99.389999 97.610001 98.82 14460000
"5379" 98.82 100.290001 98.68 98.699997 15410000
"5380" 99.160004 100.650002 99.160004 99.779999 13090000
"5381" 99.779999 100.309998 99.089996 99.779999 9960000
"5382" 99.779999 100.349998 99.099998 99.760002 10440000
"5383" 99.760002 100.830002 99.25 100.040001 14520000
"5384" 100.040001 101.029999 99.589996 100.339996 13920000
"5385" 100.339996 101.330002 99.860001 100.690002 12640000
"5386" 100.690002 101.519997 100.190002 100.82 12020000
"5387" 100.82 101.059998 99.07 99.5 13540000
"5388" 99.5 99.830002 98.230003 99.220001 14360000
"5389" 99.220001 100.480003 98.760002 99.279999 13080000
"5390" 99.279999 100.349998 98.639999 99.110001 13870000
"5391" 99.110001 99.57 98.110001 98.93 11430000
"5392" 98.93 100.010002 98.599998 99.32 12540000
"5393" 99.32 100 98.739998 99.279999 11920000
"5394" 99.279999 99.82 98.5 99.110001 12570000
"5395" 99.110001 99.599998 98.260002 98.940002 12370000
"5396" 98.940002 99.470001 96.669998 98.139999 9930000
"5397" 98.139999 98.989998 97.419998 97.779999 11560000
"5398" 97.779999 98.150002 96.510002 97.07 13940000
"5399" 97.07 97.220001 95.370003 96.019997 14570000
"5400" 96.019997 96.779999 95.080002 95.580002 12970000
"5401" 95.580002 96.760002 95.220001 95.959999 11870000
"5402" 95.959999 96.110001 94.059998 94.510002 13490000
"5403" 94.510002 95.339996 93.349998 93.889999 15410000
"5404" 93.889999 94.889999 93.330002 94.089996 12100000
"5405" 94.089996 94.910004 93.629997 94.25 9490000
"5406" 94.25 94.550003 93.169998 93.529999 8110000
"5407" 93.529999 94.129997 92.809998 93.540001 9460000
"5408" 93.540001 95.059998 93.349998 94.660004 11370000
"5409" 94.809998 96.5 94.809998 96 15910000
"5410" 96 96.529999 95.190002 95.690002 9960000
"5411" 97.900002 100.959999 97.900002 98.760002 31730000
"5412" 98.760002 101 98.489998 99.989998 26790000
"5413" 99.989998 100.190002 98.059998 98.599998 20680000
"5414" 98.599998 99.07 97.349998 98.160004 14190000
"5415" 98.160004 98.940002 97.519997 98.330002 11890000
"5416" 98.330002 99.959999 98.089996 99.25 13040000
"5417" 99.25 101.019997 99.150002 100.400002 18700000
"5418" 100.400002 101.510002 99.769997 100.410004 18280000
"5419" 100.410004 101.120003 99.400002 100.239998 13990000
"5420" 100.239998 101.220001 99.760002 100.480003 12490000
"5421" 100.480003 100.889999 99.169998 99.519997 11140000
"5422" 99.519997 99.760002 98.32 99.029999 10430000
"5423" 99.029999 99.839996 98.5 99.07 10770000
"5424" 99.07 99.800003 98.519997 99.290001 10690000
"5425" 99.290001 100.93 99.099998 100.690002 14040000
"5426" 100.690002 102.25 100.43 101.150002 17080000
"5427" 101.150002 101.940002 100.519997 101.339996 14230000
"5428" 101.339996 101.879997 100.379997 100.800003 15790000
"5429" 100.800003 101.010002 99.690002 100.419998 11380000
"5430" 100.419998 100.839996 99.489998 100.07 1e+07
"5431" 100.07 100.349998 98.989998 99.339996 11410000
"5432" 99.339996 100.239998 98.790001 99.769997 11080000
"5433" 99.769997 100.349998 99.07 99.660004 10550000
"5434" 99.660004 100.519997 99.260002 99.959999 11020000
"5435" 99.959999 100.400002 99.139999 99.68 9540000
"5436" 99.68 100.080002 98.709999 99.339996 10640000
"5437" 99.339996 99.720001 98.150002 98.470001 14250000
"5438" 98.470001 99.120003 97.610001 98.379997 13250000
"5439" 98.379997 99.349998 97.779999 98.150002 13460000
"5440" 98.150002 98.410004 96.970001 97.620003 10220000
"5441" 97.620003 98.550003 97.120003 97.879997 11250000
"5442" 97.879997 98.510002 97.290001 97.900002 8580000
"5443" 97.900002 98.970001 97.480003 98.339996 13490000
"5444" 98.339996 99.489998 97.959999 98.93 13400000
"5445" 98.93 100.040001 98.620003 99.209999 14570000
"5446" 99.209999 99.779999 98.339996 99.110001 12360000
"5447" 99.110001 100.129997 98.489998 99.82 15630000
"5448" 99.82 100.959999 99.419998 100.019997 17780000
"5449" 100.019997 100.300003 98.870003 99.360001 13870000
"5450" 99.360001 99.620003 98.580002 99.209999 7800000
"5451" 99.209999 100.199997 98.620003 99.57 14340000
"5452" 99.57 100.080002 98.610001 99.029999 13540000
"5453" 99.029999 99.25 97.739998 98.129997 12870000
"5454" 98.129997 98.449997 97.029999 97.790001 13120000
"5455" 97.790001 98.330002 96.980003 97.349998 10420000
"5456" 97.349998 97.660004 96.050003 97 13040000
"5457" 97 97.449997 95.230003 95.650002 16340000
"5458" 95.650002 96.330002 94.589996 95.599998 14990000
"5459" 95.599998 96.830002 94.970001 95.57 14560000
"5460" 95.57 95.760002 94.57 95.099998 7340000
"5461" 95.019997 95.019997 94.379997 94.739998 13390000
"5462" 94.739998 94.989998 93.389999 93.790001 13480000
"5463" 93.790001 94.75 92.959999 93.959999 15530000
"5464" 93.959999 94.709999 93.279999 94.230003 11710000
"5465" 94.230003 94.43 92.480003 92.800003 10960000
"5466" 92.800003 93.730003 91.839996 93.18 13330000
"5467" 93.269997 95.309998 93.269997 94.910004 14590000
"5468" 94.910004 96.080002 94.370003 94.790001 15750000
"5469" 94.790001 95.010002 93.639999 94.459999 10780000
"5470" 94.459999 94.970001 93.779999 94.389999 8520000
"5471" 94.389999 95.309998 93.940002 94.459999 12080000
"5472" 94.459999 94.839996 93.099998 93.410004 13410000
"5473" 93.410004 93.540001 91.639999 92.120003 13310000
"5474" 92.120003 92.900002 90.93 92.120003 14540000
"5475" 92.120003 92.690002 91.379997 91.809998 9370000
"5476" 91.809998 93.150002 91.209999 92.709999 13300000
"5477" 92.709999 93.349998 91.800003 92.849998 12840000
"5478" 92.849998 93.620003 91.879997 92.129997 13010000
"5479" 92.129997 92.379997 90.949997 91.610001 12420000
"5480" 91.610001 92.120003 90.510002 90.790001 11390000
"5481" 90.790001 91.099998 89.339996 90.160004 16840000
"5482" 90.160004 91.139999 89.730003 90.330002 11870000
"5483" 90.330002 92.190002 90.269997 91.940002 10870000
"5484" 92.040001 94.900002 92.040001 93.410004 18910000
"5485" 93.410004 94.43 92.510002 93.989998 18320000
"5486" 93.989998 96.120003 93.949997 95.440002 21040000
"5487" 95.440002 96.589996 94.730003 95.839996 17780000
"5488" 95.839996 97.57 95.360001 97.059998 16760000
"5489" 97.059998 98.169998 96.07 96.510002 17480000
"5490" 96.510002 97.349998 95.400002 96.870003 15250000
"5491" 96.870003 97.650002 96.080002 96.919998 16650000
"5492" 96.959999 96.959999 96.959999 96.959999 14710000
"5493" 97.690002 97.690002 97.690002 97.690002 17510000
"5494" 97.970001 97.970001 97.970001 97.970001 17020000
"5495" 97.669998 97.669998 97.669998 97.669998 16070000
"5496" 98.540001 98.540001 98.540001 98.540001 16890000
"5497" 99.739998 99.739998 99.739998 99.739998 21070000
"5498" 100.260002 100.260002 100.260002 100.260002 18270000
"5499" 101.550003 101.550003 101.550003 101.550003 23810000
"5500" 101.800003 101.800003 101.800003 101.800003 20460000
"5501" 101.18 101.18 101.18 101.18 18930000
"5502" 100.739998 100.739998 100.739998 100.739998 1.6e+07
"5503" 100.949997 100.949997 100.949997 100.949997 11890000
"5504" 101.949997 101.949997 101.949997 101.949997 15090000
"5505" 102.209999 102.209999 102.209999 102.209999 17150000
"5506" 101.779999 101.779999 101.779999 101.779999 13810000
"5507" 102.089996 102.089996 102.089996 102.089996 14040000
"5508" 102.089996 102.849998 101.190002 101.669998 12570000
"5509" 101.669998 102.589996 100.870003 102.089996 15190000
"5510" 102.089996 103.690002 101.900002 103.059998 21350000
"5511" 103.059998 104.199997 102.660004 103.510002 21100000
"5512" 103.510002 104.290001 102.379997 103.470001 17140000
"5513" 103.470001 103.970001 102.440002 103.32 15320000
"5514" 103.32 104.300003 102.849998 103.650002 17970000
"5515" 103.650002 104.660004 103.050003 103.589996 20970000
"5516" 103.589996 103.800003 102.290001 102.989998 16410000
"5517" 102.989998 103.889999 102.410004 103.389999 14960000
"5518" 103.389999 104.239998 102.800003 103.699997 15860000
"5519" 103.699997 104.849998 103.349998 104.050003 21070000
"5520" 104.050003 104.610001 102.830002 103.879997 18800000
"5521" 103.879997 105 103.32 103.879997 20210000
"5522" 103.879997 104.400002 102.75 103.650002 18810000
"5523" 103.650002 104.029999 102.199997 102.57 15640000
"5524" 102.57 103.589996 101.629997 102.699997 17570000
"5525" 102.699997 103.309998 101.809998 102.5 14940000
"5526" 102.5 103.93 102.199997 103.5 20360000
"5527" 103.5 104.980003 103.220001 104.160004 2.5e+07
"5528" 104.160004 104.879997 103.300003 103.940002 18250000
"5529" 103.940002 104.57 103.099998 104.010002 19600000
"5530" 104.010002 105.410004 103.5 104.68 24070000
"5531" 104.68 105.43 103.849998 104.639999 19880000
"5532" 104.639999 105.480003 104.050003 104.860001 17890000
"5533" 104.860001 105.459999 103.970001 104.540001 16930000
"5534" 104.540001 105.220001 103.900002 104.739998 17390000
"5535" 104.739998 106.029999 104.360001 105.550003 19850000
"5536" 105.550003 106.690002 104.970001 105.589996 23460000
"5537" 105.589996 105.910004 104.449997 105.080002 17850000
"5538" 105.080002 105.529999 104.029999 104.589996 15840000
"5539" 104.589996 105.589996 104.099998 105.029999 17770000
"5540" 105.029999 106.25 104.650002 105.620003 20670000
"5541" 105.620003 106.650002 104.959999 105.589996 22330000
"5542" 105.589996 106.010002 104.470001 105.279999 16590000
"5543" 105.279999 106.18 104.650002 105.290001 16670000
"5544" 105.290001 106.18 104.720001 105.379997 16770000
"5545" 105.379997 106.239998 104.760002 105.449997 1.6e+07
"5546" 105.449997 106.730003 105.040001 106.18 18180000
"5547" 106.18 107.040001 105.370003 106.190002 18200000
"5548" 106.190002 107.160004 105.449997 106.57 20320000
"5549" 106.57 108.129997 106.209999 107.349998 23670000
"5550" 107.349998 108.389999 106.629997 107.32 22200000
"5551" 107.32 108.510002 106.779999 107.940002 20420000
"5552" 107.940002 109.400002 107.639999 108.769997 2.1e+07
"5553" 108.769997 109.720001 108.019997 108.870003 22640000
"5554" 108.870003 109.68 108.040001 108.959999 21290000
"5555" 108.959999 109.75 108.190002 108.940002 21460000
"5556" 108.940002 109.370003 107.769997 108.379997 19690000
"5557" 108.379997 108.519997 106.709999 107.330002 16730000
"5558" 107.330002 108.199997 106.709999 107.610001 22370000
"5559" 107.610001 108.550003 107.089996 107.75 19460000
"5560" 107.75 108.220001 106.550003 107.5 16700000
"5561" 107.5 108.610001 106.889999 107.919998 16040000
"5562" 107.919998 108.809998 107.18 107.589996 16420000
"5563" 107.589996 107.68 105.860001 106.690002 18610000
"5564" 106.690002 107.519997 106 106.839996 15400000
"5565" 106.839996 108.330002 106.669998 107.75 18380000
"5566" 107.75 108.360001 106.949997 107.519997 15390000
"5567" 107.519997 108 106.529999 107.300003 12180000
"5568" 107.300003 108.080002 106.220001 107.169998 15380000
"5569" 107.169998 107.410004 105.980003 106.489998 13860000
"5570" 106.489998 107.669998 106.07 107.199997 14360000
"5571" 107.199997 108.260002 106.75 107.480003 14990000
"5572" 107.480003 108.620003 106.769997 108.120003 18110000
"5573" 108.120003 109.639999 107.959999 109 22960000
"5574" 109 110.290001 108.529999 109.529999 22830000
"5575" 109.529999 110.150002 108.529999 109.620003 19900000
"5576" 109.620003 110.540001 108.889999 109.449997 19470000
"5577" 109.449997 110.379997 108.760002 109.760002 19930000
"5578" 109.760002 111.110001 109.360001 110.18 24690000
"5579" 110.18 110.790001 109.370003 109.910004 17990000
"5580" 109.910004 110.559998 109.07 109.839996 17460000
"5581" 109.839996 110.220001 108.769997 109.510002 15390000
"5582" 109.510002 110.639999 109.019997 109.769997 19410000
"5583" 109.769997 110.349998 108.709999 109.199997 19180000
"5584" 109.199997 109.690002 108.080002 109.040001 18190000
"5585" 109.040001 109.919998 108.300003 108.889999 18200000
"5586" 108.889999 109.190002 107.620003 108.190002 14650000
"5587" 108.190002 108.290001 106.699997 107.120003 17030000
"5588" 107.120003 107.889999 106.18 106.889999 17710000
"5589" 106.889999 107.889999 106.419998 107.050003 15740000
"5590" 107.050003 108.279999 106.699997 107.669998 14160000
"5591" 107.669998 108 106.300003 106.690002 12880000
"5592" 106.690002 107.370003 105.550003 106.080002 15370000
"5593" 106.080002 107.239998 105.440002 105.989998 15900000
"5594" 105.989998 106.809998 105.139999 106.25 14790000
"5595" 106.25 107.330002 105.699997 106.629997 13210000
"5596" 106.629997 106.809998 105.360001 106.139999 11250000
"5597" 106.059998 106.059998 103.830002 104.739998 19910000
"5598" 104.739998 106.099998 104.43 105.419998 13870000
"5599" 105.419998 106.449997 104.900002 105.769997 12900000
"5600" 105.769997 107.019997 105.489998 106.379997 13990000
"5601" 106.379997 107.449997 106.059998 106.860001 13600000
"5602" 106.860001 107.550003 106.129997 106.660004 14070000
"5603" 106.660004 107.379997 106.019997 106.889999 13600000
"5604" 106.889999 108.389999 106.720001 107.940002 17370000
"5605" 107.940002 109.589996 107.739998 108.980003 19580000
"5606" 108.980003 110.370003 108.790001 109.690002 16030000
"5607" 109.690002 110.459999 108.910004 109.779999 16410000
"5608" 109.779999 111.07 109.389999 110.309998 17870000
"5609" 110.309998 111.199997 109.669998 110.459999 16480000
"5610" 110.459999 111.309998 109.839996 110.660004 15730000
"5611" 110.660004 111.480003 109.779999 110.349998 15810000
"5612" 110.349998 110.519997 108.919998 109.529999 15230000
"5613" 109.529999 110.349998 108.970001 109.690002 14910000
"5614" 109.690002 110.510002 108.93 109.730003 15400000
"5615" 109.730003 109.919998 108.279999 108.82 13450000
"5616" 108.82 109.32 107.709999 108.209999 15980000
"5617" 108.209999 108.519997 106.910004 107.650002 15220000
"5618" 107.650002 108.519997 106.900002 107.279999 13820000
"5619" 107.279999 107.68 106.300003 106.860001 12790000
"5620" 106.860001 107.919998 106.290001 107.010002 13390000
"5621" 107.010002 108.029999 106.379997 107.550003 15710000
"5622" 107.550003 109.150002 107.379997 108.389999 18320000
"5623" 108.389999 109.519997 107.779999 108.440002 16940000
"5624" 108.440002 108.940002 107.540001 108.360001 13010000
"5625" 108.360001 108.779999 107.370003 108.110001 11660000
"5626" 108.110001 109.120003 107.639999 108.559998 14970000
"5627" 108.559998 109.660004 107.980003 108.790001 15510000
"5628" 108.790001 109.260002 107.620003 108.68 13410000
"5629" 108.68 109.330002 107.690002 108.269997 13940000
"5630" 108.230003 108.230003 106.68 107.480003 12720000
"5631" 107.480003 108.290001 106.699997 107.370003 13750000
"5632" 107.370003 107.870003 106.489998 107.019997 12140000
"5633" 107.019997 107.470001 105.940002 106.82 14610000
"5634" 106.82 107.910004 106.400002 107.139999 12860000
"5635" 107.139999 107.949997 106.720001 107.489998 8140000
"5636" 107.489998 108.800003 107.139999 108.099998 14710000
"5637" 108.279999 110.269997 108.279999 109.040001 19520000
"5638" 109.040001 109.660004 108.160004 108.690002 12900000
"5639" 108.690002 109.160004 107.620003 108.110001 11700000
"5640" 108.110001 108.349998 106.870003 107.32 12830000
"5641" 107.32 108.150002 106.419998 106.889999 16150000
"5642" 106.889999 107.300003 105.620003 106.279999 14740000
"5643" 106.279999 107.580002 105.769997 106.800003 13910000
"5644" 106.800003 107.370003 105.550003 105.879997 13170000
"5645" 105.879997 106.400002 104.43 105.830002 16820000
"5646" 105.830002 107.360001 105.470001 106.139999 17880000
"5647" 106.139999 106.68 105.120003 105.809998 15050000
"5648" 105.809998 107.050003 104.989998 106.660004 14010000
"5649" 106.660004 108.669998 106.629997 107.919998 18020000
"5650" 107.919998 108.879997 107.059998 107.599998 17180000
"5651" 107.599998 108.419998 106.790001 107.529999 14130000
"5652" 107.529999 108.309998 106.610001 107.279999 13870000
"5653" 107.279999 108.029999 106.519997 107.379997 13050000
"5654" 107.379997 108.059998 106.599998 107.389999 11120000
"5655" 107.389999 108.849998 107.059998 108.400002 15540000
"5656" 108.400002 109.849998 108.120003 109.290001 17920000
"5657" 109.290001 110.879997 108.900002 110.139999 19970000
"5658" 110.139999 111.120003 109.370003 110.43 15700000
"5659" 110.43 111.379997 109.690002 110.610001 13220000
"5660" 110.610001 111.32 109.669998 110.690002 14550000
"5661" 110.690002 111.57 109.980003 110.860001 15730000
"5662" 110.860001 111.68 110.089996 111.050003 15260000
"5663" 111.050003 112.400002 110.519997 111.949997 16570000
"5664" 111.949997 113.449997 111.660004 112.550003 18870000
"5665" 112.550003 113.040001 111.269997 112.059998 16670000
"5666" 112.059998 112.800003 110.870003 111.660004 14950000
"5667" 111.660004 112.410004 110.720001 111.339996 14360000
"5668" 111.339996 112.529999 110.809998 111.760002 16150000
"5669" 111.760002 112.739998 110.75 111.720001 14290000
"5670" 111.720001 113.160004 111.279999 112.410004 18560000
"5671" 112.410004 113.269997 111.300003 112.260002 18670000
"5672" 112.260002 112.809998 110.620003 111.019997 18280000
"5673" 111.019997 111.529999 109.779999 110.669998 13840000
"5674" 110.669998 111.239998 109.709999 110.230003 10720000
"5675" 110.230003 111.019997 109.260002 110.410004 12300000
"5676" 110.410004 111.330002 109.900002 110.57 12470000
"5677" 110.57 111.519997 110.080002 111.089996 12340000
"5678" 111.089996 112.120003 110.699997 111.510002 11600000
"5679" 111.510002 112.080002 110.75 111.230003 10630000
"5680" 111.230003 111.379997 110.040001 110.550003 12010000
"5681" 110.550003 111.059998 109.709999 110.290001 11090000
"5682" 110.290001 110.900002 109.669998 110.150002 10980000
"5683" 110.150002 110.57 109.010002 109.510002 10710000
"5684" 109.510002 109.839996 107.809998 108.470001 13560000
"5685" 108.470001 109.360001 107.839996 108.900002 13070000
"5686" 108.900002 109.639999 108.209999 108.93 12500000
"5687" 108.93 109.489998 108.099998 108.809998 11690000
"5688" 108.809998 109.220001 107.860001 108.610001 8880000
"5689" 108.610001 109.57 108.080002 108.550003 13330000
"5690" 108.550003 109.120003 107.839996 108.599998 11980000
"5691" 108.599998 109.129997 107.75 108.43 11940000
"5692" 108.43 109.199997 107.720001 108.519997 12570000
"5693" 108.519997 109.089996 107.669998 108.050003 10920000
"5694" 108.050003 108.970001 107.349998 108.120003 13150000
"5695" 108.120003 109.919998 107.790001 109.660004 14620000
"5696" 109.660004 110.75 108.75 110.349998 14710000
"5697" 110.349998 110.550003 108.050003 110.550003 16250000
"5698" 110.550003 110.980003 109.489998 110.160004 12440000
"5699" 110.160004 110.900002 109.470001 110.300003 13090000
"5700" 110.300003 111.349998 109.580002 110.089996 16640000
"5701" 110.089996 110.519997 108.489998 108.889999 17730000
"5702" 108.889999 110.489998 107.779999 109.620003 16630000
"5703" 109.620003 110.440002 109.279999 109.900002 7940000
"5704" 109.900002 111.110001 109.32 109.989998 13310000
"5705" 109.989998 110.510002 108.769997 109.5 11900000
"5706" 109.5 109.690002 108.029999 108.599998 13130000
"5707" 108.599998 108.879997 107.169998 107.919998 12870000
"5708" 107.919998 108.400002 106.379997 106.769997 10940000
"5709" 106.769997 108.040001 106.269997 107.5 13410000
"5710" 107.5 109.110001 107.360001 108.190002 17290000
"5711" 108.190002 108.809998 107.400002 108.050003 13850000
"5712" 108.050003 109.790001 107.589996 109.239998 15740000
"5713" 109.510002 111.099998 109.510002 110.349998 14190000
"5714" 110.349998 111.339996 109.379997 110.809998 15240000
"5715" 110.809998 111.559998 109.959999 110.720001 17430000
"5716" 110.720001 112.260002 110.260002 110.989998 20790000
"5717" 110.989998 111.620003 109.989998 110.620003 15470000
"5718" 110.620003 111.190002 109.660004 110.589996 11820000
"5719" 110.589996 112.050003 110.400002 111.580002 15450000
"5720" 111.580002 113.309998 111.32 112.669998 21360000
"5721" 112.669998 113.809998 111.959999 113.230003 20690000
"5722" 113.230003 114.809998 112.709999 114.220001 22510000
"5723" 114.220001 115.169998 112.910004 113.980003 21330000
"5724" 113.980003 115.230003 112.769997 113.349998 24620000
"5725" 113.349998 114.110001 112.080002 113.5 17040000
"5726" 113.5 115.150002 112.849998 113.730003 24360000
"5727" 113.730003 114.75 112.910004 113.900002 17210000
"5728" 113.900002 115.410004 113.360001 114.949997 20200000
"5729" 114.949997 116.07 113.870003 114.5 23270000
"5730" 114.5 115.57 113.730003 115.129997 19580000
"5731" 115.129997 116.230003 114.440002 115.489998 20220000
"5732" 115.489998 116.25 114.57 115.529999 16680000
"5733" 115.529999 116.839996 115.040001 116.209999 22110000
"5734" 116.209999 117.610001 115.669998 116.900002 24510000
"5735" 116.900002 117.910004 116.190002 117.269997 15760000
"5736" 117.269997 117.550003 115.660004 116.720001 18190000
"5737" 116.720001 117.480003 115.779999 116.470001 19210000
"5738" 116.470001 117.139999 115.559998 116.519997 17380000
"5739" 116.519997 117.389999 115.739998 116.669998 19340000
"5740" 116.669998 118.18 116.290001 117.379997 22570000
"5741" 117.379997 118.540001 116.989998 117.769997 19730000
"5742" 117.769997 118.419998 116.889999 117.580002 17800000
"5743" 117.580002 118.559998 116.900002 118.010002 18610000
"5744" 118.010002 119.169998 117.57 118.599998 19320000
"5745" 118.599998 119.540001 117.919998 118.860001 18030000
"5746" 118.860001 119.779999 118.239998 119.120003 17230000
"5747" 119.120003 119.790001 118.089996 118.660004 17040000
"5748" 118.660004 119.230003 117.769997 118.559998 16540000
"5749" 118.559998 119.190002 117.629997 118.239998 17930000
"5750" 118.239998 119.25 117.370003 118.260002 18300000
"5751" 117.879997 117.879997 115.889999 116.900002 17540000
"5752" 116.900002 117.370003 115.690002 116.339996 1.7e+07
"5753" 116.339996 117.129997 115.379997 115.949997 18490000
"5754" 115.949997 116.599998 114.629997 115.110001 18290000
"5755" 115.110001 116.400002 114.779999 115.830002 12540000
"5756" 115.830002 116.870003 115.540001 116.300003 11120000
"5757" 116.300003 117.550003 115.889999 116.93 19100000
"5758" 116.93 118.769997 116.699997 118.050003 27550000
"5759" 118.059998 119.900002 118.059998 119.099998 17090000
"5760" 119.099998 120.449997 118.690002 119.57 20620000
"5761" 119.57 120.169998 118.120003 119.400002 20230000
"5762" 119.400002 120.709999 118.879997 119.870003 19330000
"5763" 119.870003 120.550003 119.040001 119.849998 16840000
"5764" 119.849998 120.400002 118.889999 119.730003 16830000
"5765" 119.730003 120.440002 118.779999 119.43 20880000
"5766" 119.43 121.739998 119.010002 120.239998 25050000
"5767" 120.239998 121.269997 118.690002 119.300003 22230000
"5768" 119.300003 120.82 118.040001 118.440002 21520000
"5769" 118.440002 119.169998 117.040001 118.139999 19170000
"5770" 118.139999 119.349998 117.610001 118.68 17680000
"5771" 118.68 119.93 118.150002 118.849998 17810000
"5772" 118.849998 119.449997 117.459999 118.779999 17020000
"5773" 118.779999 119.629997 117.720001 118.209999 15570000
"5774" 118.209999 119 116.839996 118.220001 19060000
"5775" 118.220001 119.040001 116.089996 116.730003 20870000
"5776" 116.730003 117.290001 114.970001 116.449997 21130000
"5777" 116.449997 117.18 115.129997 116.010002 14680000
"5778" 116.010002 117.110001 115.260002 115.830002 15270000
"5779" 115.830002 116.839996 115.050003 116.029999 14870000
"5780" 116.029999 117.010002 114.260002 114.760002 20670000
"5781" 114.760002 115.400002 113.449997 114.349998 17470000
"5782" 114.349998 115.150002 113.620003 114.230003 14580000
"5783" 114.230003 115.330002 113.449997 114.449997 15720000
"5784" 114.449997 115.480003 113.239998 113.660004 17960000
"5785" 113.660004 114.050003 111.849998 113.160004 18440000
"5786" 113.160004 115.199997 113.080002 114.68 19260000
"5787" 114.690002 116.660004 114.690002 116.059998 16130000
"5788" 116.089996 118.980003 116.089996 116.779999 25320000
"5789" 116.779999 116.919998 114.519997 115.099998 16520000
"5790" 115.099998 115.68 113.699997 114.449997 13940000
"5791" 114.449997 115.470001 113.730003 114.980003 13320000
"5792" 114.980003 116.260002 114.57 115.400002 14020000
"5793" 115.400002 116.010002 114.129997 114.690002 14880000
"5794" 114.690002 115.199997 113.440002 114.440002 14570000
"5795" 114.440002 114.669998 112.769997 113.160004 15450000
"5796" 113.160004 113.260002 111.150002 112.190002 15860000
"5797" 112.190002 112.900002 110.5 110.900002 16130000
"5798" 110.900002 112.209999 109.800003 111.68 17950000
"5799" 111.68 112.980003 110.68 111.050003 18210000
"5800" 111.050003 112.620003 109.449997 112.279999 17710000
"5801" 112.279999 113.43 111.330002 112.68 13720000
"5802" 112.68 114.709999 112.57 114.099998 17710000
"5803" 114.099998 115.120003 112.830002 114.449997 19310000
"5804" 114.449997 115.230003 113.57 114.230003 15100000
"5805" 114.230003 114.550003 112.93 113.790001 14070000
"5806" 113.790001 114.800003 113.25 113.860001 13810000
"5807" 113.860001 115.050003 113.32 114.480003 14210000
"5808" 114.480003 115.610001 113.970001 114.980003 14460000
"5809" 114.980003 115.470001 113.769997 114.120003 14450000
"5810" 114.120003 114.620003 112.839996 113.540001 15130000
"5811" 113.5 113.5 111.650002 112.169998 12460000
"5812" 112.169998 112.68 111.019997 111.949997 13250000
"5813" 111.949997 112.809998 110.169998 110.489998 16080000
"5814" 110.389999 110.389999 108.190002 108.839996 17130000
"5815" 108.839996 109.970001 107.410004 108.879997 18470000
"5816" 108.879997 110.400002 108.290001 109.839996 14980000
"5817" 109.949997 112.07 109.949997 111.559998 17500000
"5818" 111.559998 112.470001 110.540001 111.620003 15850000
"5819" 111.620003 113.220001 111.07 112.709999 16050000
"5820" 112.709999 112.870003 110.889999 111.519997 13740000
"5821" 111.519997 111.699997 109.68 110.18 10640000
"5822" 110.18 110.349998 108.470001 109.239998 12910000
"5823" 109.239998 109.959999 108.099998 108.769997 11890000
"5824" 108.769997 109.150002 107.440002 108.519997 12750000
"5825" 108.519997 110.040001 108.220001 109.279999 13890000
"5826" 109.279999 111.239998 108.739998 110.860001 13740000
"5827" 110.919998 112.849998 110.919998 112.209999 16770000
"5828" 112.209999 113.269997 111.209999 112.68 14890000
"5829" 112.68 113.650002 111.830002 112.580002 16360000
"5830" 112.580002 112.910004 111.230003 112.080002 14390000
"5831" 112.080002 112.610001 110.910004 111.440002 11350000
"5832" 111.440002 111.809998 110.190002 110.940002 12830000
"5833" 110.940002 112.029999 109.989998 111.540001 13890000
"5834" 111.540001 112.93 111.059998 112.169998 14560000
"5835" 112.169998 112.660004 110.910004 111.57 12580000
"5836" 111.57 111.889999 109.639999 109.989998 13830000
"5837" 109.82 109.82 107.790001 108.339996 15960000
"5838" 108.339996 109.660004 107.139999 108.889999 16210000
"5839" 108.889999 109.279999 106.760002 107.230003 13730000
"5840" 107.230003 107.900002 105.440002 106.970001 14820000
"5841" 106.970001 108 105.339996 107.099998 15380000
"5842" 107.099998 109.059998 106.949997 108.43 14380000
"5843" 108.43 110.639999 106.809998 110.220001 17760000
"5844" 110.220001 111.989998 109.889999 111 19510000
"5845" 111 111.379997 109.68 110.529999 12500000
"5846" 110.529999 111.720001 109.459999 111.25 13730000
"5847" 111.25 112.25 109.970001 110.440002 16050000
"5848" 110.440002 110.860001 108.860001 109.540001 13520000
"5849" 109.489998 109.489998 107.699997 108.169998 12980000
"5850" 107.739998 107.739998 105.519997 105.900002 13520000
"5851" 105.900002 107.160004 104.120003 106.57 18530000
"5852" 106.57 107.610001 105.489998 106.43 13800000
"5853" 106.43 106.82 105.150002 105.559998 13060000
"5854" 105.410004 105.410004 103.18 103.860001 17080000
"5855" 103.769997 103.769997 101.360001 102.730003 20690000
"5856" 102.730003 105.040001 102.580002 103.580002 18020000
"5857" 103.580002 105.099998 102.82 104.07 14950000
"5858" 104.07 107.440002 103.589996 107.139999 17310000
"5859" 107.139999 108.860001 106.080002 107.940002 19270000
"5860" 107.940002 108.580002 106.769997 107.510002 11300000
"5861" 107.510002 107.639999 105.480003 105.910004 11730000
"5862" 105.910004 106.300003 104.349998 104.949997 12190000
"5863" 104.949997 105.040001 103.309998 103.93 10410000
"5864" 103.93 103.980003 102.330002 102.970001 11230000
"5865" 102.970001 105.269997 102.610001 104.620003 14080000
"5866" 104.620003 105.779999 103.599998 104.309998 13080000
"5867" 104.309998 106.389999 104.190002 105.839996 14160000
"5868" 105.839996 107.75 105.599998 107.029999 14050000
"5869" 107.029999 107.790001 106.110001 106.699997 9940000
"5870" 106.699997 108.779999 106.400002 108.290001 13840000
"5871" 108.290001 109.519997 107.080002 107.599998 15700000
"5872" 107.599998 108.269997 105.830002 106.400002 13210000
"5873" 106.209999 106.209999 104.370003 105.099998 11970000
"5874" 104.959999 104.959999 103.080002 103.599998 11460000
"5875" 103.599998 104.959999 102.459999 103.989998 12970000
"5876" 103.989998 105.129997 103.510002 104.440002 10600000
"5877" 104.440002 104.769997 102.839996 103.209999 11630000
"5878" 103.209999 105.660004 103.07 103.699997 18470000
"5879" 103.639999 103.639999 101.709999 102.25 11670000
"5880" 102.25 103.779999 101.449997 103.300003 14040000
"5881" 103.300003 104.230003 102.290001 103.620003 12660000
"5882" 103.620003 105.169998 103.18 104.690002 12760000
"5883" 104.690002 105.300003 103.68 104.260002 10770000
"5884" 104.099998 104.099998 102.440002 102.900002 9830000
"5885" 102.900002 103.019997 101.139999 101.870003 10560000
"5886" 101.870003 102.480003 100.800003 101.779999 10500000
"5887" 101.779999 102.220001 100.669998 101.279999 9980000
"5888" 101.279999 102.449997 100.440002 102.139999 11560000
"5889" 102.260002 104.199997 102.260002 103.519997 15090000
"5890" 103.639999 106.209999 103.639999 105.800003 18730000
"5891" 105.800003 106.620003 104.379997 105.5 16400000
"5892" 105.5 105.800003 103.660004 104.089996 11390000
"5893" 104.089996 106.010002 103.419998 105.669998 12920000
"5894" 105.669998 107.279999 104.989998 105.720001 18750000
"5895" 105.720001 107.050003 104.730003 106.349998 17020000
"5896" 106.349998 107.580002 105.059998 106.550003 18650000
"5897" 106.550003 108.019997 105.949997 107.139999 16300000
"5898" 107.139999 108.419998 106.540001 107.519997 15580000
"5899" 107.519997 108.629997 106.309998 108.139999 16280000
"5900" 108.139999 110.760002 107.919998 109.639999 22220000
"5901" 109.639999 111.040001 108.510002 109.849998 18410000
"5902" 109.849998 110.489998 108.699997 109.589996 12910000
"5903" 109.589996 110.120003 108.239998 109.25 11170000
"5904" 109.25 110.089996 107.889999 108.220001 13530000
"5905" 108.169998 108.169998 106.290001 106.830002 13530000
"5906" 106.830002 107.379997 105.510002 106.669998 16080000
"5907" 106.669998 107.169998 105.68 106.489998 9940000
"5908" 106.489998 107.540001 105.449997 106.730003 12320000
"5909" 106.730003 107.57 105.870003 106.550003 13510000
"5910" 106.550003 106.730003 105.040001 105.550003 12440000
"5911" 105.550003 106.650002 104.889999 105.610001 12880000
"5912" 105.610001 106.029999 104.209999 104.769997 10870000
"5913" 104.769997 104.830002 103.129997 103.709999 11330000
"5914" 103.709999 104.290001 102.339996 102.709999 11740000
"5915" 102.709999 103.790001 101.919998 103.010002 12040000
"5916" 103.010002 103.970001 101.849998 102.290001 12990000
"5917" 102.290001 102.980003 101.379997 102.309998 11110000
"5918" 102.309998 102.540001 101.110001 101.610001 8970000
"5919" 101.610001 102.099998 100.510002 100.889999 11480000
"5920" 100.889999 101.389999 99.739998 100.529999 10770000
"5921" 100.620003 102.5 100.620003 101.910004 11390000
"5922" 101.910004 102.650002 100.879997 101.620003 11200000
"5923" 101.620003 102.82 101.089996 102.419998 9740000
"5924" 102.419998 103.660004 102.059998 103.019997 11810000
"5925" 103.019997 104.919998 102.690002 104.029999 15690000
"5926" 104.029999 104.839996 103.290001 103.879997 12100000
"5927" 103.879997 104.720001 103.150002 104.25 10530000
"5928" 104.25 105.349998 103.599998 104.510002 14210000
"5929" 104.510002 105.330002 103.599998 104.639999 14580000
"5930" 104.639999 105.949997 104.050003 105.150002 15670000
"5931" 105.150002 105.870003 104.040001 104.760002 14930000
"5932" 104.760002 105.120003 103.330002 103.849998 11620000
"5933" 103.849998 104.089996 102.129997 103.220001 12690000
"5934" 103.220001 103.980003 102.150002 103.059998 12040000
"5935" 103.059998 104.089996 102.370003 103.360001 11670000
"5936" 103.360001 104.75 102.660004 104.440002 13760000
"5937" 104.440002 105.410004 103.209999 104.150002 15100000
"5938" 104.150002 104.620003 102.410004 103.769997 16400000
"5939" 103.800003 106.43 103.800003 105.879997 24570000
"5940" 105.879997 107.550003 105.32 106.760002 25960000
"5941" 106.760002 108.019997 105.43 107.199997 23760000
"5942" 107.199997 108.360001 106.209999 107.360001 19490000
"5943" 107.360001 108.790001 106.5 108.050003 21530000
"5944" 108.050003 109.610001 107.43 108.830002 21130000
"5945" 108.830002 110.449997 108.019997 109.080002 23660000
"5946" 109.080002 109.419998 107.480003 108.43 16300000
"5947" 108.43 108.980003 107.080002 108.209999 15830000
"5948" 108.209999 109.459999 107.480003 108.790001 20770000
"5949" 108.790001 109.949997 107.739998 108.779999 22040000
"5950" 108.779999 109.529999 107.300003 108.410004 19730000
"5951" 108.410004 110.459999 107.760002 109.849998 18820000
"5952" 109.849998 110.93 108.019997 110.230003 18990000
"5953" 110.230003 111.190002 109.050003 110.129997 19440000
"5954" 110.129997 111.309998 108.510002 109.220001 19010000
"5955" 109.220001 111.769997 108.959999 111.089996 20740000
"5956" 111.089996 112.82 110.519997 111.440002 22730000
"5957" 111.32 111.32 109.290001 110.050003 16160000
"5958" 110.050003 110.800003 108.5 110.190002 18780000
"5959" 110.190002 111.410004 109.190002 109.970001 18600000
"5960" 109.970001 111.43 108.970001 110.010002 19210000
"5961" 110.010002 111.559998 109.300003 110.220001 17880000
"5962" 110.220001 110.559998 108.18 109.160004 14290000
"5963" 109.160004 110.910004 107.400002 109.75 17230000
"5964" 109.75 110.980003 109.029999 110.269997 15840000
"5965" 110.269997 111.330002 108.849998 110.5 15580000
"5966" 110.5 112.309998 110.080002 111.379997 17800000
"5967" 111.379997 112.559998 110.519997 111.150002 17960000
"5968" 111.150002 111.300003 108.949997 109.330002 17580000
"5969" 109.330002 109.82 107.639999 108.290001 17890000
"5970" 108.290001 109.199997 106.879997 107.690002 16920000
"5971" 107.690002 108.349998 106.330002 107.07 16340000
"5972" 106.970001 106.970001 104.870003 105.519997 17150000
"5973" 105.519997 107 104.519997 104.959999 16430000
"5974" 104.959999 106.720001 104.529999 105.800003 16570000
"5975" 106.099998 108.449997 106.099998 107.019997 19650000
"5976" 107.019997 107.269997 104.769997 105.300003 17320000
"5977" 105.300003 105.75 103.120003 104.440002 19250000
"5978" 104.440002 105.419998 102.910004 104.360001 20310000
"5979" 104.360001 105.25 101.870003 102.449997 22710000
"5980" 102.449997 103.849998 100.690002 102.43 24530000
"5981" 102.43 105.410004 101.769997 103.879997 22510000
"5982" 103.650002 103.650002 100.370003 100.709999 16700000
"5983" 100.650002 100.650002 97.639999 98.660004 23960000
"5984" 98.660004 101.330002 97.870003 99.760002 24260000
"5985" 99.760002 100.489998 98.589996 99.440002 11470000
"5986" 98.639999 98.639999 95.790001 96.580002 19830000
"5987" 96.580002 97.699997 94.879997 95.699997 19750000
"5988" 95.699997 98.400002 95.220001 97.650002 19990000
"5989" 97.650002 98.720001 96.010002 97.309998 18870000
"5990" 97.309998 97.550003 95.400002 95.959999 15380000
"5991" 95.830002 95.830002 92.919998 93.900002 17900000
"5992" 93.900002 95.230003 92.599998 93.589996 19030000
"5993" 93.589996 93.93 91.550003 92.160004 19180000
"5994" 92.160004 94.889999 91.68 94.419998 23260000
"5995" 94.489998 97.580002 94.489998 96.510002 23230000
"5996" 96.510002 98.580002 95.440002 97.949997 18590000
"5997" 97.949997 99.089996 95.620003 96.040001 20100000
"5998" 95.519997 95.519997 92.900002 93.57 18190000
"5999" 93.57 94.68 91.639999 92.379997 18130000
"6000" 92.379997 94.529999 91.050003 93.290001 2e+07
"6001" 93.290001 94 91.870003 92.75 12930000
"6002" 92.75 95.410004 92.18 94.739998 19490000
"6003" 94.739998 96.830002 93.809998 94.82 20670000
"6004" 94.82 96.260002 93.510002 94.550003 17340000
"6005" 94.550003 95.110001 92.699997 93.540001 18680000
"6006" 93.540001 93.769997 91.68 92.900002 11540000
"6007" 93.870003 96.519997 93.870003 95.739998 18620000
"6008" 96 98.529999 96 97.739998 22720000
"6009" 97.739998 98.760002 96.410004 97.540001 21310000
"6010" 97.540001 98.300003 95.949997 97.550003 23470000
"6011" 97.550003 98.379997 96.25 97.68 12060000
"6012" 98.019997 100.940002 98.019997 99.800003 24850000
"6013" 99.800003 100.699997 97.699997 98.900002 21700000
"6014" 98.900002 99.309998 96.860001 98.07 19070000
"6015" 98.07 98.260002 95.580002 96.120003 18080000
"6016" 95.400002 95.400002 92.629997 93.419998 18070000
"6017" 93.419998 94.629997 91.620003 92.389999 16120000
"6018" 92.389999 94.57 91.75 93.660004 15140000
"6019" 93.660004 95.239998 92.349998 93.419998 14610000
"6020" 93.419998 95.260002 92.839996 94.230003 13250000
"6021" 94.230003 96.199997 93.779999 95.669998 14930000
"6022" 95.669998 98.349998 95.669998 97.300003 21040000
"6023" 97.300003 97.629997 95 95.559998 16470000
"6024" 95.559998 95.959999 93.230003 95.400002 15630000
"6025" 95.400002 97.410004 94.919998 96.550003 17330000
"6026" 96.550003 98.110001 95.879997 97.07 16890000
"6027" 97.07 97.75 95.489998 96.82 15980000
"6028" 96.82 97.639999 95.68 96.629997 14860000
"6029" 96.629997 97.32 95.370003 96.089996 13410000
"6030" 96.089996 96.809998 94.970001 96.010002 12850000
"6031" 96.019997 97.900002 96.019997 97.059998 16790000
"6032" 97.059998 98.059998 96.110001 96.57 14020000
"6033" 96.57 96.629997 94.660004 95.32 12480000
"6034" 94.889999 94.889999 92.739998 93.290001 14380000
"6035" 93.290001 94.169998 92.260002 93 12820000
"6036" 93 94.089996 92.370003 93.260002 11610000
"6037" 93.260002 94.089996 92.43 93.300003 11750000
"6038" 93.300003 93.790001 91.870003 92.330002 12990000
"6039" 92.330002 92.540001 90.260002 90.660004 12930000
"6040" 90.660004 91.599998 89.529999 90.940002 12920000
"6041" 90.940002 92.129997 90.370003 90.980003 10990000
"6042" 90.980003 91.889999 90.169998 90.949997 12230000
"6043" 90.949997 92.980003 90.620003 92.269997 12640000
"6044" 92.269997 94.440002 91.68 92.120003 15940000
"6045" 92.120003 93.919998 91.339996 93.440002 11670000
"6046" 93.440002 95.190002 93.199997 94.709999 13930000
"6047" 94.709999 96.190002 94.080002 95.389999 16360000
"6048" 95.389999 95.959999 94.239998 95.029999 12900000
"6049" 95.029999 96.379997 94.199997 96 15860000
"6050" 96 97.43 95.489998 96.400002 18730000
"6051" 96.400002 96.980003 95.199997 96.220001 13680000
"6052" 96.220001 96.400002 94.809998 95.529999 12880000
"6053" 95.529999 95.949997 94.190002 95.529999 12270000
"6054" 95.980003 98.169998 95.980003 97.32 21980000
"6055" 97.32 98.57 96.540001 97.980003 19140000
"6056" 97.980003 98.199997 96.370003 96.940002 14500000
"6057" 96.940002 98.279999 95.769997 97.779999 16210000
"6058" 97.779999 99.400002 96.379997 98.879997 18470000
"6059" 98.879997 100.019997 97.970001 99.150002 17250000
"6060" 99.150002 100.730003 98.720001 99.739998 16820000
"6061" 99.739998 101.050003 98.800003 99.650002 19770000
"6062" 99.650002 99.989998 98.220001 99.279999 14500000
"6063" 99.279999 99.709999 97.620003 98.050003 14010000
"6064" 98.050003 98.199997 96.629997 97.230003 12800000
"6065" 97.230003 98.220001 96.669998 97.57 12960000
"6066" 97.57 98.589996 96.82 97.339996 12950000
"6067" 97.339996 98.040001 96.349998 97.269997 11930000
"6068" 97.269997 98.019997 95.690002 97.639999 10540000
"6069" 97.639999 98.660004 97.110001 97.949997 11840000
"6070" 97.949997 98.260002 96.32 96.589996 11690000
"6071" 96.199997 96.199997 94.360001 94.82 14940000
"6072" 94.82 95.120003 93.440002 93.980003 12150000
"6073" 93.980003 94.68 92.82 93.25 11470000
"6074" 93.25 94.150002 92.589996 93.349998 12010000
"6075" 93.349998 94.699997 92.940002 94.330002 11500000
"6076" 94.330002 95.139999 93.550003 94.330002 11650000
"6077" 94.239998 94.239998 92.550003 93.010002 11670000
"6078" 93 93 91.5 92.029999 10740000
"6079" 92.029999 93.279999 91.610001 92.610001 11330000
"6080" 92.610001 93.519997 91.889999 92.400002 11160000
"6081" 92.400002 92.919998 91.550003 92.120003 9970000
"6082" 92.120003 92.940002 91.489998 92.050003 10130000
"6083" 92.050003 94.059998 92.050003 93.660004 14530000
"6084" 93.660004 95.040001 93.120003 94.360001 14020000
"6085" 94.360001 95.419998 93.75 94.779999 12470000
"6086" 94.769997 94.769997 93.199997 93.75 10710000
"6087" 93.75 94.120003 92.709999 93.379997 10520000
"6088" 93.379997 93.510002 91.529999 91.809998 14110000
"6089" 91.809998 91.82 89.910004 90.300003 16010000
"6090" 90.300003 90.529999 88.620003 89.57 15870000
"6091" 89.57 91.099998 89.059998 90.18 13250000
"6092" 90.18 90.779999 89.019997 90 10170000
"6093" 90 91.089996 89.379997 90.309998 10980000
"6094" 90.309998 93.029999 89.82 92.220001 15120000
"6095" 92.220001 93.589996 91.459999 92.089996 13620000
"6096" 92.089996 92.269997 90.589996 91.290001 11080000
"6097" 91.290001 91.599998 90.129997 91.120003 9450000
"6098" 91.120003 92.360001 90.690002 91.459999 10710000
"6099" 91.459999 92.339996 90.709999 91.639999 11850000
"6100" 91.639999 93.489998 91.269997 92.959999 14710000
"6101" 92.959999 93.57 91.029999 91.470001 15270000
"6102" 91.470001 91.720001 89.910004 90.660004 11290000
"6103" 90.660004 91.68 90.050003 90.690002 10880000
"6104" 90.690002 91.220001 89.650002 90.449997 11240000
"6105" 90.449997 91.309998 89.360001 89.720001 12090000
"6106" 89.529999 89.529999 87.669998 88.209999 13870000
"6107" 88.209999 89.089996 87.190002 87.860001 10550000
"6108" 87.860001 88.980003 87.190002 87.910004 12190000
"6109" 87.910004 88.790001 86.720001 87.089996 15450000
"6110" 87.089996 87.980003 86.120003 87.290001 14770000
"6111" 87.290001 89.269997 87.199997 88.580002 13740000
"6112" 88.580002 89.370003 87.690002 88.370003 10580000
"6113" 88.370003 88.839996 86.519997 86.889999 12300000
"6114" 86.889999 88.089996 85.870003 87.43 13580000
"6115" 87.43 88.019997 86.190002 87.279999 10810000
"6116" 87.279999 89.400002 86.779999 89.099998 12490000
"6117" 89.099998 91.129997 89.089996 90.139999 16040000
"6118" 90.139999 91.419998 89.040001 90.309998 13680000
"6119" 90.309998 92.309998 89.709999 91.959999 13360000
"6120" 91.959999 93.760002 91.739998 92.550003 19020000
"6121" 92.550003 93.639999 91.529999 93.099998 13540000
"6122" 93.099998 93.57 91.760002 92.279999 12380000
"6123" 92.279999 92.610001 90.889999 92.059998 11150000
"6124" 92.059998 93.330002 91.480003 92.339996 11540000
"6125" 92.230003 92.230003 90.730003 91.300003 10030000
"6126" 91.300003 91.339996 89.629997 90.040001 9680000
"6127" 90.040001 90.529999 88.919998 89.449997 10110000
"6128" 89.449997 89.800003 88.389999 88.839996 10550000
"6129" 88.839996 89.349998 87.800003 88.209999 11990000
"6130" 88.209999 88.309998 86.769997 87.459999 11830000
"6131" 87.459999 88.379997 86.699997 87.690002 9960000
"6132" 87.690002 89.480003 87.669998 88.980003 11920000
"6133" 88.980003 89.120003 87.300003 87.610001 11410000
"6134" 87.610001 87.610001 85.879997 86.309998 12650000
"6135" 86.309998 86.779999 85.129997 86 12010000
"6136" 86 86.889999 85.32 86.019997 10270000
"6137" 86.019997 86.260002 83.980003 84.300003 13460000
"6138" 84.300003 85.150002 83.459999 84.25 13430000
"6139" 84.25 84.449997 83.169998 83.660004 7400000
"6140" 83.129997 83.129997 80.480003 81.089996 15510000
"6141" 81.089996 82.5 80.349998 81.480003 15580000
"6142" 81.480003 82.220001 79.739998 79.989998 13490000
"6143" 79.989998 81.080002 79.080002 79.889999 14640000
"6144" 80.970001 83.650002 80.970001 83.150002 17770000
"6145" 83.150002 84.889999 82.650002 83.779999 13560000
"6146" 83.779999 83.849998 82.139999 82.809998 9920000
"6147" 82.809998 84.129997 81.699997 83.699997 11320000
"6148" 83.699997 85.389999 83.129997 83.779999 13980000
"6149" 83.779999 84.669998 82.870003 83.540001 11080000
"6150" 83.540001 84.440002 82.589996 83.809998 9290000
"6151" 83.809998 85.629997 83.669998 84.650002 12910000
"6152" 84.650002 85.639999 83.610001 84.989998 12870000
"6153" 84.989998 85.669998 83.129997 83.980003 13310000
"6154" 83.980003 84.169998 82 82.400002 10420000
"6155" 82.019997 82.019997 80.220001 80.940002 11560000
"6156" 80.940002 81.519997 79.580002 80.5 11360000
"6157" 80.5 80.82 78.959999 79.309998 10960000
"6158" 79.309998 80.019997 77.970001 78.75 11470000
"6159" 78.75 79.389999 77.839996 78.589996 10110000
"6160" 78.589996 80.309998 78.029999 79.290001 11230000
"6161" 79.779999 82.650002 79.779999 80.519997 15770000
"6162" 80.519997 82.93 80.129997 82.650002 13380000
"6163" 82.650002 83.529999 80.860001 81.57 16060000
"6164" 81.57 81.879997 80.110001 80.860001 10160000
"6165" 80.860001 81.260002 79.300003 79.75 7780000
"6166" 79.75 79.949997 77.830002 78.489998 10140000
"6167" 76.730003 76.730003 76.730003 76.730003 11750000
"6168" 76.730003 77.519997 75.190002 76.300003 11130000
"6169" 76.300003 77.019997 75.290001 75.669998 10510000
"6170" 75.650002 75.650002 73.779999 74.57 11670000
"6171" 74.57 76.110001 73.82 74.949997 13820000
"6172" 74.949997 75.5 73.160004 73.510002 11650000
"6173" 73.510002 74.050003 71.610001 72.800003 15690000
"6174" 72.800003 73.709999 70.75 71.550003 13590000
"6175" 71.550003 73.169998 70.419998 72.160004 14630000
"6176" 72.160004 72.5 70.5 70.940002 12970000
"6177" 70.940002 72.169998 70.129997 70.760002 16670000
"6178" 70.760002 71.220001 69.370003 69.989998 13690000
"6179" 70.220001 72.68 70.220001 72.150002 16230000
"6180" 72.150002 73.010002 70.279999 70.519997 12750000
"6181" 69.849998 69.849998 67.639999 68.690002 16930000
"6182" 68.690002 71.300003 68.650002 70.870003 14210000
"6183" 70.870003 72.419998 70.080002 71.419998 15130000
"6184" 71.349998 71.349998 69.379997 69.720001 11160000
"6185" 69.720001 70.470001 68.550003 69.239998 11980000
"6186" 69.239998 70 68.220001 68.550003 11820000
"6187" 68.540001 68.540001 66.220001 66.709999 16920000
"6188" 66.709999 66.910004 64.739998 65.199997 16070000
"6189" 65.199997 66.919998 64.150002 66.260002 18370000
"6190" 66.449997 68.839996 66.449997 67.379997 13730000
"6191" 67.379997 68.139999 65.919998 67.720001 11760000
"6192" 68.360001 70.760002 68.360001 70.089996 1.7e+07
"6193" 70.089996 71.120003 68.620003 70.139999 16250000
"6194" 70.139999 71.019997 68.790001 69.419998 12130000
"6195" 69.029999 69.029999 67.419998 68.019997 9840000
"6196" 68.019997 69.769997 66.860001 67.57 17620000
"6197" 67.400002 67.400002 65.790001 66.459999 9060000
"6198" 66.459999 67.089996 64.580002 64.940002 12320000
"6199" 64.849998 64.849998 62.52 63.540001 1.5e+07
"6200" 63.540001 64.370003 61.75 63.389999 16890000
"6201" 63.389999 64.620003 62.740002 63.380001 12230000
"6202" 63.380001 63.48 61.66 62.279999 13150000
"6203" 62.279999 63.23 60.959999 62.34 15910000
"6204" 62.779999 65.400002 62.779999 64.949997 1.5e+07
"6205" 64.949997 66.07 63.950001 64.839996 15460000
"6206" 64.839996 68.150002 63.740002 67.82 18820000
"6207" 68.300003 71.480003 68.300003 69.790001 26360000
"6208" 69.790001 71.989998 68.800003 71.139999 20090000
"6209" 71.169998 74.43 71.169998 72.739998 19770000
"6210" 72.739998 73.349998 70.610001 71.440002 17390000
"6211" 71.440002 71.980003 69.540001 70.330002 14790000
"6212" 70.330002 72 69.410004 71.169998 14470000
"6213" 71.199997 73.339996 71.199997 72.279999 16460000
"6214" 72.279999 73.919998 71.239998 73.5 14500000
"6215" 73.5 75.089996 72.550003 73.129997 18930000
"6216" 72.809998 72.809998 70.400002 71.029999 14200000
"6217" 70.980003 70.980003 68.800003 70.220001 14910000
"6218" 70.220001 71.589996 69.459999 70.120003 12650000
"6219" 70.120003 70.669998 68.889999 70.089996 10540000
"6220" 70.489998 73.190002 70.489998 72.830002 15610000
"6221" 72.830002 75.449997 72.400002 74.309998 20130000
"6222" 74.309998 75.900002 73.150002 73.900002 18840000
"6223" 73.900002 74.849998 72.68 73.879997 13470000
"6224" 73.800003 73.800003 71.93 73.080002 12740000
"6225" 73.080002 75.360001 72.489998 75.110001 15960000
"6226" 75.110001 77.410004 74.230003 74.75 23930000
"6227" 74.75 76.300003 73.849998 75.209999 17150000
"6228" 75.209999 76 74.010002 74.910004 15890000
"6229" 74.910004 75.699997 74.040001 75.150002 13220000
"6230" 75.150002 75.589996 73.339996 73.669998 15040000
"6231" 73.669998 74.25 72.32 73.349998 16040000
"6232" 73.349998 74.540001 72.529999 73.059998 13540000
"6233" 73.059998 73.269997 71.410004 71.910004 12480000
"6234" 71.099998 71.099998 68.949997 69.269997 15230000
"6235" 69.269997 69.709999 67.660004 68.199997 15720000
"6236" 68.199997 69.25 67.360001 67.900002 12430000
"6237" 67.900002 68.940002 66.849998 68.18 13820000
"6238" 68.239998 70 68.239998 68.900002 13020000
"6239" 68.900002 69.68 67.790001 68.830002 11300000
"6240" 68.830002 70.360001 68.190002 69.470001 13600000
"6241" 69.470001 71.309998 69.169998 69.940002 14810000
"6242" 69.940002 70.489998 69.18 69.970001 7400000
"6243" 69.800003 69.800003 67.809998 68.110001 11140000
"6244" 68.110001 68.129997 66.620003 67.169998 13620000
"6245" 67.169998 68.32 66.610001 67.410004 12580000
"6246" 67.410004 68 65.900002 66.129997 12890000
"6247" 66.129997 66.199997 64.400002 65.010002 15500000
"6248" 65.010002 66.290001 64.129997 65.599998 14660000
"6249" 65.879997 68.169998 65.879997 67.279999 15690000
"6250" 67.279999 69.029999 66.830002 67.669998 15700000
"6251" 67.669998 68.610001 66.559998 67.449997 15390000
"6252" 67.449997 68.150002 66.32 67.07 1.4e+07
"6253" 67.07 67.739998 66.019997 66.459999 15370000
"6254" 66.459999 67.919998 65.860001 67.580002 16880000
"6255" 67.580002 69.010002 67.300003 67.900002 18050000
"6256" 67.900002 68.620003 66.93 67.650002 15900000
"6257" 67.650002 67.93 66.360001 66.910004 15840000
"6258" 66.910004 67.18 65.339996 65.959999 18040000
"6259" 65.959999 67.25 65.860001 66.879997 9540000
"6260" 66.879997 68.190002 66.620003 67.440002 11810000
"6261" 67.440002 67.989998 66.489998 67.139999 13060000
"6262" 67.139999 67.650002 66.230003 67.160004 18520000
"6263" 67.160004 69.040001 67.150002 68.559998 20970000
"6264" 68.650002 70.919998 68.650002 70.230003 14800000
"6265" 70.230003 71.639999 69.290001 70.709999 15270000
"6266" 70.709999 72.239998 70.330002 71.07 17550000
"6267" 71.07 71.75 69.919998 71.019997 14890000
"6268" 71.019997 71.529999 69.650002 70.040001 15600000
"6269" 70.040001 71.419998 69.040001 71.169998 16340000
"6270" 71.599998 73.75 71.599998 72.610001 25890000
"6271" 72.610001 73.809998 71.830002 72.309998 19780000
"6272" 72.309998 72.699997 71.019997 71.68 16610000
"6273" 71.68 72.769997 70.449997 72.139999 16580000
"6274" 72.139999 72.93 71.260002 72.050003 17110000
"6275" 72.050003 72.360001 70.559998 70.959999 14260000
"6276" 70.959999 71.459999 69.800003 71.080002 13450000
"6277" 71.080002 72.040001 70.25 70.699997 14780000
"6278" 70.699997 71.970001 69.860001 71.739998 15330000
"6279" 71.739998 73.110001 71.089996 72.07 17960000
"6280" 72.07 73.57 71.550003 72.980003 20670000
"6281" 73.760002 76.029999 73.760002 75.370003 32130000
"6282" 75.370003 77.589996 75.360001 76.029999 31760000
"6283" 76.029999 78.029999 75.230003 77.260002 27410000
"6284" 77.260002 78.690002 75.82 76.209999 29740000
"6285" 76.209999 77.720001 75.410004 76.980003 24640000
"6286" 76.980003 78.550003 76.360001 77.82 25400000
"6287" 77.82 78.370003 76 77.610001 25040000
"6288" 77.610001 79.400002 76.809998 78.949997 25830000
"6289" 78.949997 80.720001 78.089996 78.559998 32020000
"6290" 78.559998 79.120003 77 78.629997 19060000
"6291" 78.629997 79.400002 77.769997 78.360001 16120000
"6292" 78.360001 79.07 77.379997 78.580002 16470000
"6293" 78.580002 80.209999 77.940002 79.919998 19790000
"6294" 79.980003 82.529999 79.980003 81.010002 35160000
"6295" 81.010002 82.330002 80.129997 81.5 23290000
"6296" 81.5 82.449997 80.160004 80.93 23990000
"6297" 80.93 81.940002 79.830002 81.440002 21930000
"6298" 81.440002 82.779999 80.82 82.209999 22260000
"6299" 82.209999 83.559998 81.720001 82.620003 24440000
"6300" 82.620003 82.709999 80.870003 81.440002 19150000
"6301" 81.089996 81.089996 79.050003 79.529999 20910000
"6302" 79.529999 80.889999 78.910004 80.370003 18790000
"6303" 80.370003 81.639999 80.059998 80.769997 16430000
"6304" 80.769997 82.019997 80.07 81.589996 17560000
"6305" 81.589996 83.459999 81.32 83.029999 24100000
"6306" 83.029999 85.43 82.849998 83.559998 34140000
"6307" 83.559998 84.709999 82.160004 83.900002 24120000
"6308" 83.900002 84.169998 81.940002 83.690002 21780000
"6309" 83.690002 85.139999 83.25 84.300003 25930000
"6310" 84.300003 85.470001 83.43 84.949997 25890000
"6311" 84.949997 85.889999 83.800003 84.360001 31280000
"6312" 84.360001 84.730003 82.870003 83.589996 21560000
"6313" 83.589996 84.260002 82.519997 83.739998 18620000
"6314" 83.739998 85.43 83.5 84.760002 24840000
"6315" 84.760002 86.519997 84.389999 86.010002 26780000
"6316" 86.010002 87.080002 84.75 85.129997 29180000
"6317" 85.129997 85.169998 83.43 84.339996 19030000
"6318" 84.339996 85.300003 83.019997 83.610001 20960000
"6319" 83.610001 84.110001 82.519997 83.389999 15940000
"6320" 82.389999 82.389999 80.599998 81.419998 17810000
"6321" 81.419998 82.669998 80.080002 82.059998 18500000
"6322" 82.160004 84.239998 82.160004 83.589996 18580000
"6323" 83.589996 84.879997 83.040001 83.849998 18300000
"6324" 83.849998 84.620003 82.839996 83.360001 16270000
"6325" 83.360001 83.589996 81.980003 82.639999 14480000
"6326" 82.639999 83.57 81.800003 82.43 15600000
"6327" 82.43 82.839996 80.879997 81.510002 13920000
"6328" 81.510002 81.900002 80.290001 80.879997 14170000
"6329" 80.879997 81.110001 79.660004 80.349998 13860000
"6330" 80.349998 81.650002 80.129997 80.989998 14320000
"6331" 80.989998 83.220001 80.910004 82.839996 18120000
"6332" 82.839996 84.699997 82.68 83.769997 24990000
"6333" 83.769997 84.68 82.93 84.18 20160000
"6334" 84.18 86.120003 83.980003 85.599998 26800000
"6335" 85.599998 87.239998 85.029999 86.300003 29620000
"6336" 86.300003 87.099998 84.93 86.599998 22970000
"6337" 86.599998 88.790001 86.43 87.25 32650000
"6338" 87.25 87.589996 85.529999 86.300003 26610000
"6339" 86.300003 87.989998 85.919998 87.230003 23960000
"6340" 87.230003 88.639999 86.580002 87.089996 26120000
"6341" 87.089996 87.419998 85.650002 86.120003 20040000
"6342" 86.120003 86.919998 85 86.040001 19050000
"6343" 86.040001 87.5 85.620003 86.620003 20260000
"6344" 86.620003 87.330002 85.540001 86.230003 17850000
"6345" 86.230003 86.790001 85.040001 85.639999 17740000
"6346" 85.639999 87.610001 85 87.300003 18060000
"6347" 87.300003 89.099998 86.940002 88.099998 20660000
"6348" 88.099998 89.980003 87.910004 89.220001 25210000
"6349" 89.220001 90.82 88.260002 90.080002 22370000
"6350" 90.080002 90.860001 88.150002 88.639999 25410000
"6351" 88.639999 89.75 87.599998 89.080002 22250000
"6352" 89.080002 90.129997 88.230003 89.559998 22980000
"6353" 89.559998 91.239998 89.330002 90.529999 28440000
"6354" 90.529999 91.669998 89.910004 90.610001 22410000
"6355" 90.610001 92.260002 89.989998 91.580002 24950000
"6356" 91.580002 93.230003 91.169998 92.269997 29050000
"6357" 92.269997 93.510002 90.940002 91.410004 27690000
"6358" 91.410004 91.589996 89.739998 90.43 16630000
"6359" 90.43 91.07 88.980003 90.529999 17870000
"6360" 90.529999 91.449997 89.580002 90.07 18310000
"6361" 90.07 90.25 88.470001 89.059998 17640000
"6362" 89.059998 90.300003 88.349998 89.389999 17610000
"6363" 89.389999 91.019997 89.300003 90.580002 17870000
"6364" 90.580002 91.290001 89.599998 90.339996 17050000
"6365" 90.339996 91.139999 89.07 89.709999 21850000
"6366" 89.709999 90.589996 88.830002 89.68 18570000
"6367" 89.870003 91.620003 89.870003 91.150002 22670000
"6368" 91.32 93.410004 91.32 92.580002 28240000
"6369" 92.580002 93.760002 91.879997 92.889999 26560000
"6370" 92.889999 93.610001 91.82 92.599998 24900000
"6371" 92.599998 93.160004 91.410004 92.690002 21610000
"6372" 92.690002 93.599998 91.75 92.480003 22230000
"6373" 92.480003 92.870003 90.910004 91.209999 20670000
"6374" 91.209999 91.209999 89.459999 90.440002 21130000
"6375" 90.440002 91.669998 90 90.550003 18230000
"6376" 90.550003 91.360001 89.639999 90.080002 15970000
"6377" 90.080002 91.059998 89.300003 90.519997 16300000
"6378" 90.519997 91.849998 90.120003 91.459999 16660000
"6379" 91.459999 92.220001 90.169998 90.580002 19440000
"6380" 90.580002 91.07 89.599998 90.389999 15590000
"6381" 90.389999 92.370003 90.120003 92.019997 21450000
"6382" 92.019997 93.75 91.830002 92.610001 26260000
"6383" 92.610001 93.980003 91.809998 93.620003 20720000
"6384" 93.620003 95.230003 93.309998 94.190002 26620000
"6385" 94.190002 95.290001 93.529999 94.620003 21610000
"6386" 94.620003 95.720001 93.879997 94.809998 24560000
"6387" 94.809998 95.660004 94.099998 94.809998 18820000
"6388" 94.809998 95.849998 94.300003 95.190002 19430000
"6389" 95.190002 95.730003 94.129997 94.849998 20390000
"6390" 94.849998 94.910004 93.370003 94.18 18530000
"6391" 94.18 95.040001 93.489998 94.360001 1.9e+07
"6392" 94.360001 94.82 93.160004 93.540001 15850000
"6393" 93.540001 94.029999 92.510002 93.389999 18990000
"6394" 93.389999 95.220001 93.379997 94.800003 26350000
"6395" 94.800003 96.190002 94.25 94.809998 28880000
"6396" 94.809998 95.690002 93.830002 94.660004 22210000
"6397" 94.660004 95.760002 94.040001 95.190002 21900000
"6398" 95.190002 96.580002 94.709999 95.610001 28340000
"6399" 95.610001 96.370003 94.199997 94.610001 25250000
"6400" 94.610001 95.029999 92.989998 93.629997 21420000
"6401" 93.629997 93.959999 92.389999 93.199997 16870000
"6402" 93.199997 93.93 92.029999 92.440002 16690000
"6403" 92.440002 92.489998 90.629997 91.449997 20660000
"6404" 91.449997 92.150002 89.830002 90.18 20150000
"6405" 90.18 90.949997 88.900002 90.07 20550000
"6406" 90.07 90.720001 88.720001 89.290001 15110000
"6407" 89.290001 89.68 88.019997 88.690002 14850000
"6408" 88.690002 89.910004 87.709999 88.190002 1.9e+07
"6409" 88.190002 89.489998 87.68 88.830002 16150000
"6410" 88.830002 90.07 88.309998 88.75 14540000
"6411" 88.75 89.040001 87.459999 87.989998 13320000
"6412" 87.989998 88.169998 86.68 87.150002 12620000
"6413" 87.150002 87.809998 85.889999 86.230003 15470000
"6414" 86.230003 87.040001 85.339996 86.25 16280000
"6415" 86.25 87.239998 85.690002 86.300003 12390000
"6416" 86.300003 87 85.519997 86.019997 11660000
"6417" 86.019997 86.889999 85.339996 86.550003 12350000
"6418" 86.550003 88.169998 86.489998 87.120003 14510000
"6419" 87.120003 87.410004 85.610001 85.970001 1.2e+07
"6420" 85.970001 86.339996 85.019997 85.599998 12460000
"6421" 85.599998 86.760002 85.330002 86.360001 10610000
"6422" 86.360001 87.209999 85.760002 86.199997 10810000
"6423" 86.199997 86.470001 84.660004 84.949997 14990000
"6424" 84.779999 84.779999 82.760002 83.220001 18630000
"6425" 83.220001 84.150002 82.209999 83.07 16610000
"6426" 83.07 84.610001 82.790001 84.279999 13050000
"6427" 84.279999 85.580002 84.059998 85.059998 11250000
"6428" 85.059998 85.400002 83.650002 83.959999 11350000
"6429" 83.959999 84.790001 83.349998 84.43 11100000
"6430" 84.68 86.639999 84.68 86.400002 14530000
"6431" 86.400002 87.730003 86.099998 86.879997 15480000
"6432" 86.879997 87.419998 85.209999 85.480003 11460000
"6433" 85.480003 86.379997 84.620003 86.029999 12260000
"6434" 86.029999 86.910004 85.290001 86.199997 12810000
"6435" 86.199997 86.489998 85.190002 85.620003 11680000
"6436" 85.620003 86.309998 84.889999 85.889999 11500000
"6437" 85.889999 86.730003 84.370003 84.599998 15790000
"6438" 84.589996 84.589996 83 83.790001 14780000
"6439" 83.790001 84.300003 82.879997 83.449997 11100000
"6440" 83.449997 84.470001 82.839996 83.300003 12230000
"6441" 83.300003 83.489998 82.290001 82.879997 8670000
"6442" 82.879997 83.43 81.790001 82.089996 13090000
"6443" 82.089996 82.93 81.57 82.370003 12190000
"6444" 82.370003 84.339996 82.230003 84.059998 14560000
"6445" 84.260002 86.389999 84.260002 85.879997 20830000
"6446" 85.879997 86.699997 84.699997 85.07 14750000
"6447" 85.07 85.510002 83.800003 84.940002 12800000
"6448" 85.029999 86.699997 85.029999 85.739998 16060000
"6449" 85.739998 86.410004 84.790001 85.639999 12890000
"6450" 85.639999 86.860001 85.129997 86.190002 12570000
"6451" 86.190002 86.379997 84.739998 85.029999 10580000
"6452" 85.010002 85.010002 83.440002 83.870003 12520000
"6453" 83.870003 85.449997 82.57 82.93 14070000
"6454" 82.93 84.330002 82.82 83.82 14290000
"6455" 83.879997 86.209999 83.879997 85.949997 16360000
"6456" 85.980003 87.639999 85.980003 86.879997 15470000
"6457" 86.879997 87.32 85.559998 86.769997 13530000
"6458" 86.769997 88.459999 86.339996 87.940002 17800000
"6459" 87.940002 89.419998 87.599998 88.370003 17770000
"6460" 88.370003 89.169998 87.440002 88.209999 14880000
"6461" 88.209999 89.669998 87.730003 89.459999 12020000
"6462" 89.459999 90.800003 88.809998 89.279999 19960000
"6463" 89.279999 90.07 88.5 89.230003 14440000
"6464" 89.230003 90.730003 88.900002 89.370003 18910000
"6465" 89.370003 89.870003 88.080002 88.860001 15650000
"6466" 88.860001 90.139999 88.43 89.82 13250000
"6467" 89.82 91.43 89.790001 90.559998 20800000
"6468" 90.559998 91.379997 89.769997 90.709999 16060000
"6469" 90.709999 91.75 90.089996 91.239998 17900000
"6470" 91.239998 91.519997 89.459999 89.830002 18120000
"6471" 89.830002 90.400002 88.849998 89.730003 13100000
"6472" 89.730003 91.010002 89.400002 90.510002 17060000
"6473" 90.510002 90.610001 88.889999 89.389999 16110000
"6474" 89.389999 90.199997 88.699997 89.309998 15080000
"6475" 89.309998 89.800003 88.349998 89.040001 12910000
"6476" 89.040001 89.209999 87.779999 88.089996 11400000
"6477" 88.089996 89.029999 87.629997 88.510002 11570000
"6478" 88.510002 90.080002 88.32 89.150002 17390000
"6479" 89.150002 90.150002 88.160004 89.550003 18600000
"6480" 89.550003 90.18 88.669998 89.330002 15930000
"6481" 89.330002 89.980003 88.349998 89.339996 14910000
"6482" 89.339996 90.470001 89.040001 89.870003 14640000
"6483" 89.870003 91.629997 89.800003 91.190002 23960000
"6484" 91.190002 92.330002 90.559998 91.040001 25070000
"6485" 91.040001 91.589996 90.190002 90.970001 16460000
"6486" 90.970001 91.989998 90.5 91.459999 17660000
"6487" 91.459999 92.300003 90.599998 91 20760000
"6488" 91 91.279999 89.470001 89.980003 16820000
"6489" 89.980003 90.68 89.089996 89.639999 16460000
"6490" 89.639999 90.230003 88.790001 89.529999 14110000
"6491" 89.529999 90.169998 88.650002 89.699997 13930000
"6492" 89.699997 91.099998 89.660004 90.709999 17490000
"6493" 90.709999 91.580002 90.169998 90.940002 18780000
"6494" 90.940002 91.739998 90.440002 91.239998 12870000
"6495" 91.239998 91.900002 90.330002 90.669998 16050000
"6496" 90.669998 90.809998 89.080002 89.330002 17930000
"6497" 88.830002 88.830002 87.080002 87.599998 21320000
"6498" 87.599998 88.389999 86.68 87.839996 16380000
"6499" 87.839996 88.379997 86.540001 86.82 14050000
"6500" 86.82 87.75 86.150002 87.07 14150000
"6501" 87.07 87.800003 86.160004 87.300003 16040000
"6502" 87.300003 88.389999 86.910004 88.080002 15680000
"6503" 88.080002 88.790001 87.410004 87.800003 15300000
"6504" 87.800003 88.220001 87.050003 87.830002 13100000
"6505" 87.830002 88.639999 87.32 88.089996 13960000
"6506" 88.089996 89.489998 87.779999 88.93 18350000
"6507" 88.93 89.800003 88.459999 89.150002 16560000
"6508" 89.150002 90.089996 88.620003 89.43 18040000
"6509" 89.43 89.809998 88.389999 88.800003 17720000
"6510" 88.800003 89.129997 87.739998 88.139999 15340000
"6511" 88.139999 89.230003 87.639999 88.730003 17750000
"6512" 88.730003 89.839996 88.730003 89.459999 11150000
"6513" 89.459999 90.449997 89.25 90.25 10020000
"6514" 90.25 91.089996 89.629997 90.129997 17070000
"6515" 90.129997 90.550003 89.199997 89.769997 16040000
"6516" 89.769997 90.75 89.169998 90.190002 16970000
"6517" 90.190002 91.18 89.809998 90.900002 10300000
"6518" 90.900002 92.839996 90.849998 92.580002 21960000
"6519" 92.580002 94.18 92.370003 93.529999 31270000
"6520" 93.529999 95.150002 92.910004 93.949997 33170000
"6521" 93.949997 95.470001 93.410004 94.580002 29030000
"6522" 94.580002 95.709999 94.050003 94.949997 26510000
"6523" 94.949997 96.760002 94.379997 96.330002 30440000
"6524" 96.330002 97.389999 95.110001 95.57 34530000
"6525" 95.57 97.470001 94.910004 97.129997 30340000
"6526" 97.129997 98.339996 96.150002 96.610001 38450000
"6527" 96.610001 97.730003 95.839996 97 25940000
"6528" 97 98.839996 96.360001 98.32 29450000
"6529" 98.32 99.440002 97.43 98.860001 36690000
"6530" 98.860001 99.239998 97.120003 98.239998 34470000
"6531" 98.239998 98.790001 97.07 98.040001 27420000
"6532" 98.040001 99.879997 97.68 99.209999 33640000
"6533" 99.209999 100.75 98.919998 99.68 34470000
"6534" 99.68 100.519997 98.279999 99.07 32070000
"6535" 99.07 99.639999 97.660004 98.529999 27370000
"6536" 98.529999 100.540001 98.32 100.110001 29800000
"6537" 100.110001 101.989998 99.940002 100.860001 38510000
"6538" 100.860001 101.389999 99.739998 100.870003 2.4e+07
"6539" 100.870003 101.970001 99.580002 101.18 34080000
"6540" 101.18 102.57 100.699997 101.910004 38270000
"6541" 101.910004 102.300003 100.059998 100.389999 33780000
"6542" 100.389999 100.529999 98.639999 99.459999 27360000
"6543" 99.459999 100.660004 98.769997 99.620003 25340000
"6544" 99.620003 100.959999 99.110001 100.470001 27660000
"6545" 100.470001 101.800003 100.099998 100.769997 32300000
"6546" 100.769997 101.550003 99.82 100.25 28610000
"6547" 100.25 100.660004 99.010002 99.669998 23870000
"6548" 99.669998 100.25 98.559998 99.050003 25460000
"6549" 99.050003 100.43 98.5 99.849998 29900000
"6550" 99.940002 101.919998 99.940002 101.410004 39210000
"6551" 101.410004 103.07 101.18 102.099998 44510000
"6552" 102.099998 102.540001 100.690002 101.610001 31460000
"6553" 101.610001 102.919998 101.029999 102.029999 34380000
"6554" 102.029999 102.709999 100.690002 101.690002 34680000
"6555" 101.690002 102.360001 99.739998 100.110001 34320000
"6556" 100.110001 100.529999 98.599998 99.709999 26940000
"6557" 99.709999 100.639999 98.669998 100.019997 22070000
"6558" 100.019997 101.260002 99.610001 100.580002 25590000
"6559" 100.580002 100.970001 99.230003 99.980003 25450000
"6560" 99.980003 100.400002 98.489998 98.919998 24410000
"6561" 98.919998 99.879997 98.230003 99.110001 23030000
"6562" 99.110001 100.709999 98.93 100.190002 25060000
"6563" 100.190002 101.900002 99.949997 100.580002 31770000
"6564" 100.580002 101.800003 99.980003 100.940002 24900000
"6565" 100.940002 102.410004 100.620003 101.889999 27300000
"6566" 101.889999 102.459999 100.489998 100.860001 26020000
"6567" 100.860001 100.900002 99.239998 99.800003 19570000
"6568" 99.800003 101.25 99.379997 100.919998 22780000
"6569" 100.919998 102.010002 100.279999 100.860001 26190000
"6570" 100.860001 101.370003 99.730003 100.449997 20330000
"6571" 100.449997 101.230003 99.699997 100.580002 18090000
"6572" 100.580002 101.529999 100.139999 100.709999 19410000
"6573" 100.709999 102.540001 100.32 102.239998 22450000
"6574" 102.510002 104.389999 102.510002 103.419998 32610000
"6575" 103.419998 104 102.190002 102.849998 22510000
"6576" 102.849998 103.650002 102.199997 102.849998 18510000
"6577" 102.849998 103.360001 101.989998 102.410004 16100000
"6578" 102.410004 103.360001 101.25 102.010002 17930000
"6579" 102.010002 103.080002 101.599998 102.769997 17520000
"6580" 102.769997 103.239998 101.5 102.239998 17910000
"6581" 102.239998 102.760002 101.230003 102.25 17420000
"6582" 102.32 104.129997 102.32 103.510002 21940000
"6583" 103.510002 104.629997 102.93 103.360001 24170000
"6584" 103.360001 103.849998 101.919998 102.209999 20190000
"6585" 102.209999 102.379997 100.529999 101.279999 20860000
"6586" 101.279999 101.739998 99.870003 100.349998 19050000
"6587" 100.349998 101.300003 99.57 100.199997 16030000
"6588" 100.199997 101.389999 99.639999 101.050003 15990000
"6589" 101.050003 101.769997 99.980003 100.309998 18440000
"6590" 100.309998 101.18 99.730003 100.669998 15100000
"6591" 100.669998 101.830002 100.32 101.440002 16500000
"6592" 101.440002 103.32 101.419998 102.870003 23500000
"6593" 102.870003 104.029999 102.300003 103.32 26600000
"6594" 103.32 104.040001 102.519997 102.980003 20220000
"6595" 102.980003 103.209999 101.699997 102.290001 1.7e+07
"6596" 102.290001 102.800003 101.360001 102.43 15520000
"6597" 102.43 103.18 101.510002 101.860001 17760000
"6598" 101.860001 102.459999 100.910004 102.129997 15790000
"6599" 102.129997 102.970001 101.449997 102.129997 17740000
"6600" 102.129997 102.650002 101.160004 101.639999 14530000
"6601" 101.639999 101.730003 100.139999 100.919998 15180000
"6602" 100.919998 101.93 100.290001 101.459999 17240000
"6603" 101.459999 101.919998 100.449997 100.879997 14970000
"6604" 100.879997 101.699997 100.309998 101.160004 16200000
"6605" 101.160004 102.269997 100.769997 101.879997 17810000
"6606" 101.879997 103.510002 101.760002 103.099998 22760000
"6607" 103.099998 103.989998 102.389999 102.949997 23590000
"6608" 102.949997 103.550003 102.139999 102.769997 18510000
"6609" 102.769997 103.029999 101.730003 102.160004 16730000
"6610" 102.160004 102.230003 100.82 101.339996 16800000
"6611" 101.339996 101.709999 100.410004 101.089996 14720000
"6612" 101.089996 102 100.720001 101.260002 17410000
"6613" 101.260002 102.010002 100.550003 101.18 18450000
"6614" 101.18 102.529999 100.690002 102 22560000
"6615" 102 102.339996 100.809998 101.260002 18730000
"6616" 101.07 101.07 99.110001 99.440002 16560000
"6617" 99.440002 100.019997 98.480003 99.489998 18770000
"6618" 99.489998 100.139999 98.650002 99.339996 16750000
"6619" 99.339996 99.769997 98.260002 99.379997 15310000
"6620" 99.379997 100.639999 99 100.18 16860000
"6621" 100.18 100.739998 99.360001 99.849998 13880000
"6622" 99.849998 100.690002 99.260002 100.220001 16120000
"6623" 100.220001 101.099998 99.68 100.129997 18900000
"6624" 100.129997 100.269997 98.790001 99.150002 15960000
"6625" 99.150002 99.389999 97.970001 98.629997 14510000
"6626" 98.629997 99.709999 98.32 98.800003 16660000
"6627" 98.800003 99.489998 98.230003 98.739998 14560000
"6628" 98.739998 99.980003 98.550003 99.559998 16100000
"6629" 99.559998 101.220001 99.379997 100.919998 19470000
"6630" 101 102.510002 101 101.949997 21250000
"6631" 101.949997 102.389999 100.839996 101.459999 18440000
"6632" 101.459999 102.650002 100.959999 102.010002 21620000
"6633" 102.010002 104.120003 101.970001 103.610001 27810000
"6634" 103.610001 104.800003 103.059998 103.760002 25720000
"6635" 103.760002 104.730003 103.18 104.279999 18930000
"6636" 104.279999 104.82 103.160004 103.470001 21150000
"6637" 103.470001 103.900002 102.400002 103.25 17530000
"6638" 103.25 104.370003 102.900002 103.790001 19850000
"6639" 103.790001 104.540001 103.169998 103.720001 17830000
"6640" 103.720001 104.349998 102.970001 103.43 17490000
"6641" 103.43 104.330002 102.949997 103.860001 19620000
"6642" 103.860001 105.07 103.519997 104.279999 23830000
"6643" 104.279999 104.980003 103.139999 103.589996 21130000
"6644" 103.589996 104.529999 103.129997 104.110001 16730000
"6645" 104.110001 104.669998 103.190002 103.540001 16130000
"6646" 103.540001 104.230003 102.800003 103.830002 18470000
"6647" 103.830002 104.75 103.440002 103.980003 21710000
"6648" 103.980003 105.410004 103.800003 104.980003 23500000
"6649" 104.980003 106.300003 104.739998 105.900002 23750000
"6650" 105.900002 106.779999 105.150002 105.669998 27550000
"6651" 105.669998 106.610001 105.050003 105.949997 23840000
"6652" 105.949997 106.25 104.760002 105.199997 20400000
"6653" 105.199997 105.269997 103.870003 104.68 20450000
"6654" 104.68 105.32 103.839996 104.290001 18200000
"6655" 104.290001 104.57 103.050003 103.720001 18810000
"6656" 103.720001 104.559998 103.209999 103.82 18350000
"6657" 103.82 104.419998 103.150002 103.93 15600000
"6658" 103.93 104.709999 103.489998 104.059998 15870000
"6659" 104.059998 104.690002 103.459999 104.07 13530000
"6660" 104.07 104.510002 103.129997 103.480003 15580000
"6661" 103.480003 103.580002 102.309998 103.050003 1.6e+07
"6662" 103.050003 103.589996 102.360001 102.93 13330000
"6663" 102.93 103.879997 102.470001 103.440002 14830000
"6664" 103.440002 103.980003 102.639999 103.190002 13870000
"6665" 103.190002 104.489998 102.790001 104.139999 18500000
"6666" 104.139999 105.18 103.720001 104.43 20650000
"6667" 104.43 104.760002 103.480003 103.849998 15530000
"6668" 103.849998 104.25 103.099998 103.790001 13930000
"6669" 103.790001 104.019997 103.010002 103.489998 11700000
"6670" 103.489998 104.709999 103.209999 104.410004 16690000
"6671" 104.410004 105.239998 103.730003 104.059998 18710000
"6672" 104.059998 104.639999 103.379997 104.220001 15560000
"6673" 104.220001 104.790001 103.610001 104.25 13930000
"6674" 104.25 104.989998 103.739998 104.43 16210000
"6675" 104.43 105.25 103.980003 104.800003 18500000
"6676" 104.800003 105.410004 104.120003 104.559998 17150000
"6677" 104.559998 104.739998 103.010002 103.389999 17230000
"6678" 103.309998 103.309998 101.959999 102.370003 14920000
"6679" 102.370003 102.489998 101.040001 101.959999 15450000
"6680" 101.959999 102.650002 100.980003 101.269997 16740000
"6681" 101.269997 102.410004 100.43 102.029999 17400000
"6682" 102.029999 102.589996 101.010002 101.32 15270000
"6683" 101.32 101.900002 100.550003 101.480003 12120000
"6684" 101.480003 102.510002 101.220001 102.07 11140000
"6685" 102.07 103.379997 101.940002 102.910004 15480000
"6686" 102.910004 104.300003 102.599998 104.059998 18640000
"6687" 104.059998 104.839996 103.470001 103.919998 18920000
"6688" 103.919998 104.629997 103.360001 104.300003 13280000
"6689" 104.300003 105.309998 103.93 105.029999 16310000
"6690" 105.029999 105.730003 104.339996 104.940002 19750000
"6691" 104.940002 105.120003 103.910004 104.400002 16540000
"6692" 104.400002 105.029999 103.790001 104.650002 16930000
"6693" 104.650002 105.290001 103.879997 104.290001 16100000
"6694" 104.290001 104.5 103.309998 103.940002 15550000
"6695" 103.940002 104.699997 103.279999 104.25 17570000
"6696" 104.25 105.589996 103.839996 105.339996 19620000
"6697" 105.339996 106.809998 105.139999 106.269997 28270000
"6698" 106.269997 107.199997 105.739998 106.32 21730000
"6699" 106.32 108.129997 106.089996 107.830002 30300000
"6700" 107.830002 108.720001 106.919998 107.459999 32970000
"6701" 107.459999 107.959999 106.400002 106.919998 24210000
"6702" 106.919998 107.360001 106.029999 106.800003 17400000
"6703" 106.800003 107.699997 106.349998 107.269997 17430000
"6704" 107.269997 107.540001 105.610001 105.919998 20440000
"6705" 105.919998 106.449997 104.830002 105.370003 18090000
"6706" 105.370003 105.839996 104.57 105.239998 14700000
"6707" 105.239998 105.75 103.599998 104.169998 20620000
"6708" 104.169998 104.620003 103.419998 104.029999 12630000
"6709" 104.029999 104.25 102.510002 103.230003 19200000
"6710" 103.230003 103.720001 102.050003 102.970001 20870000
"6711" 102.970001 103.900002 102.160004 103.540001 19830000
"6712" 103.540001 104 102.239998 102.559998 16740000
"6713" 102.480003 102.480003 100.980003 101.639999 14620000
"6714" 101.639999 102.190002 100.379997 100.809998 18210000
"6715" 100.809998 102.440002 100.540001 102.120003 21690000
"6716" 102.120003 102.139999 100.279999 100.849998 18610000
"6717" 100.849998 101.5 100.019997 100.879997 16210000
"6718" 100.879997 101.989998 100.620003 101.470001 15710000
"6719" 101.470001 102.040001 100.419998 101.449997 16200000
"6720" 101.449997 102.230003 100.809998 101.739998 15860000
"6721" 101.739998 102.32 100.489998 100.769997 17980000
"6722" 100.769997 100.93 99.239998 99.959999 17870000
"6723" 99.959999 100.599998 99.209999 100.07 13310000
"6724" 100.07 101.5 99.910004 101.059998 15490000
"6725" 101.059998 102.120003 100.610001 101.760002 15790000
"6726" 101.760002 102.5 101.120003 101.610001 16920000
"6727" 101.610001 103.099998 101.150002 102.900002 17030000
"6728" 102.900002 103.779999 102.190002 103.099998 18390000
"6729" 102.489998 102.489998 100.730003 101.919998 19350000
"6730" 101.919998 103.160004 101.400002 102.410004 21700000
"6731" 102.410004 102.699997 100.480003 100.82 20780000
"6732" 100.620003 100.620003 99.099998 99.599998 16520000
"6733" 99.599998 100.209999 98.379997 99.32 19210000
"6734" 99.32 99.980003 98.18 98.809998 18890000
"6735" 98.809998 99.889999 98.349998 99.639999 13230000
"6736" 99.639999 99.949997 98.510002 99.239998 15550000
"6737" 99.239998 100.160004 98.529999 99.900002 16710000
"6738" 99.900002 101.120003 99.440002 100.040001 21020000
"6739" 100.040001 101.32 99.639999 100.610001 19900000
"6740" 100.610001 102.220001 100.489998 101.889999 2.4e+07
"6741" 101.889999 102.769997 101.169998 101.919998 24550000
"6742" 101.919998 103.150002 101.629997 102.589996 20930000
"6743" 102.589996 102.900002 101.5 101.959999 19090000
"6744" 101.959999 102.849998 101.410004 102.410004 20420000
"6745" 102.410004 103.510002 102.129997 103.150002 1.5e+07
"6746" 103.150002 103.459999 102.07 102.440002 18750000
"6747" 102.440002 102.720001 101.459999 102.099998 17030000
"6748" 102.099998 103.029999 101.620003 102.489998 21960000
"6749" 102.489998 103.300003 101.699997 102.120003 23300000
"6750" 102.120003 103.309998 101.75 102.760002 22640000
"6751" 102.760002 104.150002 102.529999 103.559998 24830000
"6752" 103.559998 104.400002 102.959999 103.489998 26140000
"6753" 103.489998 104.400002 102.940002 104.080002 24560000
"6754" 104.080002 105.269997 103.709999 104.510002 31800000
"6755" 104.510002 105.360001 103.900002 104.699997 25960000
"6756" 104.699997 105.330002 103.940002 104.629997 24830000
"6757" 104.629997 105.440002 103.800003 105.07 25130000
"6758" 105.07 105.889999 104.330002 105.139999 28300000
"6759" 105.139999 105.529999 104.07 104.800003 23920000
"6760" 104.800003 105.599998 103.889999 104.260002 23870000
"6761" 104.260002 104.629997 103.209999 103.650002 20690000
"6762" 103.650002 104.660004 102.989998 104.220001 24390000
"6763" 104.220001 105.589996 104.029999 104.709999 26970000
"6764" 104.709999 105.489998 104.089996 104.839996 24560000
"6765" 104.839996 106.309998 104.580002 106.059998 20130000
"6766" 106.059998 107.360001 105.900002 106.769997 25790000
"6767" 106.769997 107.169998 105.830002 106.339996 21910000
"6768" 106.339996 107.410004 105.970001 106.879997 23700000
"6769" 106.879997 107.82 106.550003 107.459999 19170000
"6770" 107.459999 107.970001 106.419998 107 21280000
"6771" 107 107.309998 105.400002 105.699997 22740000
"6772" 105.699997 106.07 104.330002 104.760002 25010000
"6773" 104.760002 105.860001 104.400002 105.019997 23920000
"6774" 105.019997 105.589996 104.300003 105.010002 21720000
"6775" 105.010002 105.75 104.459999 105.199997 20860000
"6776" 105.199997 105.599998 103.760002 104.120003 24100000
"6777" 104.120003 104.18 102.75 103.400002 22670000
"6778" 103.400002 104.599998 103.209999 104.199997 24780000
"6779" 104.199997 104.709999 103.370003 104.010002 24480000
"6780" 104.010002 104.370003 103.040001 103.730003 21060000
"6781" 103.730003 104.290001 102.709999 103.32 24380000
"6782" 103.32 104.379997 102.830002 103.849998 27120000
"6783" 103.849998 104.449997 102.5 102.970001 26520000
"6784" 102.970001 103.910004 102.349998 103.32 23930000
"6785" 103.32 104.059998 102.5 103.25 22890000
"6786" 103.25 104.080002 102.419998 103.129997 26340000
"6787" 103.129997 103.480003 101.839996 102.339996 27840000
"6788" 102.339996 102.809998 101.269997 101.790001 24360000
"6789" 101.790001 102.610001 101.080002 101.93 22700000
"6790" 101.93 102.440002 100.910004 102.029999 22920000
"6791" 102.029999 103.059998 101.57 102.540001 23700000
"6792" 102.540001 103.32 101.889999 102.360001 25700000
"6793" 102.360001 102.57 101.279999 101.849998 23790000
"6794" 101.849998 102.709999 101.300003 101.879997 23130000
"6795" 101.879997 102.43 101.25 101.889999 20700000
"6796" 101.889999 102.650002 101.160004 101.599998 24040000
"6797" 101.599998 101.879997 100.120003 100.730003 23640000
"6798" 100.730003 101.510002 100.160004 100.82 22340000
"6799" 100.82 101.18 99.739998 100.220001 20510000
"6800" 100.220001 101.059998 99.510002 100.739998 19230000
"6801" 100.739998 101.669998 100.349998 101.040001 21620000
"6802" 101.040001 102.220001 100.68 101.5 23430000
"6803" 101.5 101.760002 100.43 100.919998 19040000
"6804" 100.919998 101.129997 99.949997 100.489998 18040000
"6805" 100.489998 101.220001 99.940002 100.489998 17730000
"6806" 100.489998 100.949997 99.779999 100.190002 18240000
"6807" 100.190002 100.419998 99.18 99.599998 19730000
"6808" 99.599998 100.019997 98.82 99.480003 17610000
"6809" 99.480003 100.059998 98.910004 99.82 16220000
"6810" 99.82 101.029999 99.650002 100.660004 19480000
"6811" 100.660004 101.239998 99.970001 100.389999 18010000
"6812" 100.389999 101.279999 100.010002 100.879997 17560000
"6813" 100.879997 101.669998 100.519997 101.199997 18950000
"6814" 101.199997 101.769997 100.639999 101.25 17410000
"6815" 101.25 101.849998 100.480003 100.870003 19520000
"6816" 100.870003 100.889999 99.629997 100.099998 19680000
"6817" 100.099998 100.959999 99.489998 100.669998 18620000
"6818" 100.669998 101.370003 100.139999 100.650002 18230000
"6819" 100.650002 101.75 100.239998 101.419998 19290000
"6820" 101.419998 102.610001 101.339996 101.980003 23940000
"6821" 101.980003 102.699997 101.519997 102.169998 22140000
"6822" 102.169998 102.580002 101.279999 102.080002 20700000
"6823" 102.080002 102.610001 101.389999 101.860001 19840000
"6824" 101.860001 102.129997 100.919998 101.309998 18040000
"6825" 101.309998 101.580002 100.349998 101 18660000
"6826" 101 101.419998 99.879997 100.199997 19360000
"6827" 100.199997 100.599998 99.260002 99.699997 19650000
"6828" 99.699997 100.050003 98.709999 99.059998 16550000
"6829" 99.059998 99.540001 98.349998 99 16710000
"6830" 99 100.120003 98.949997 99.690002 17030000
"6831" 99.690002 99.989998 98.18 98.540001 18810000
"6832" 98.540001 99.139999 97.800003 98.419998 16510000
"6833" 98.419998 99.57 98.379997 99.209999 17050000
"6834" 99.209999 99.5 97.980003 98.230003 16250000
"6835" 98.230003 98.599998 97.43 98.010002 18330000
"6836" 98.010002 98.610001 97.449997 97.910004 16600000
"6837" 97.910004 98.650002 97.480003 98.349998 17260000
"6838" 98.349998 99.370003 98.080002 98.879997 17650000
"6839" 98.970001 100.580002 98.970001 100.150002 23760000
"6840" 100.150002 100.720001 99.019997 100.160004 21800000
"6841" 100.419998 102.07 100.419998 101 30490000
"6842" 101 101.629997 100.349998 101.040001 20230000
"6843" 101.040001 101.360001 100.089996 100.540001 17830000
"6844" 100.540001 100.809998 99.580002 100.07 19510000
"6845" 100.07 100.980003 99.489998 100.400002 25090000
"6846" 100.400002 101.199997 99.349998 99.75 22740000
"6847" 99.669998 99.669998 98.080002 98.440002 20700000
"6848" 98.32 98.32 96.540001 97.150002 20440000
"6849" 97.150002 97.940002 96.529999 97.110001 20040000
"6850" 97.110001 98.470001 96.900002 97.959999 20590000
"6851" 97.959999 98.769997 97.470001 98.199997 18370000
"6852" 98.199997 98.870003 97.580002 98.440002 18330000
"6853" 98.440002 99.260002 97.970001 98.93 17970000
"6854" 98.93 99.959999 98.720001 99.43 21950000
"6855" 99.43 100.559998 98.900002 99.959999 23330000
"6856" 99.959999 100.790001 99.279999 100.110001 23450000
"6857" 100.110001 100.199997 98.949997 99.489998 19370000
"6858" 99.489998 99.779999 98.660004 99.18 15230000
"6859" 99.18 100.089996 98.82 99.470001 21090000
"6860" 99.470001 99.769997 98.400002 98.779999 18980000
"6861" 98.779999 99.25 97.910004 98.730003 21980000
"6862" 98.730003 99.519997 98.370003 99.029999 19780000
"6863" 99.029999 99.980003 98.790001 99.470001 21170000
"6864" 99.470001 100.110001 98.760002 99.769997 22290000
"6865" 99.769997 100.93 99.580002 100.300003 27800000
"6866" 100.300003 100.739998 99.489998 99.879997 21280000
"6867" 99.879997 100.120003 98.910004 99.449997 18950000
"6868" 99.349998 99.349998 97.879997 98.150002 18290000
"6869" 98.150002 98.25 97 97.669998 20050000
"6870" 97.669998 98.139999 96.5 96.769997 20710000
"6871" 96.769997 97.470001 96.199997 97.010002 18620000
"6872" 97.010002 97.260002 95.919998 96.269997 15730000
"6873" 96.269997 96.75 95.519997 96.120003 17800000
"6874" 96.120003 97.269997 95.889999 96.93 18320000
"6875" 96.93 97.529999 96.230003 96.739998 18620000
"6876" 96.739998 98.120003 96.550003 97.690002 20330000
"6877" 97.690002 98.260002 96.889999 97.230003 18930000
"6878" 97.230003 98.010002 96.599998 97.730003 21110000
"6879" 97.730003 98.75 97.489998 98.199997 22200000
"6880" 98.199997 98.620003 97.510002 98.139999 19940000
"6881" 98.139999 98.860001 97.68 98.459999 20630000
"6882" 98.459999 99.209999 98.059998 98.739998 20250000
"6883" 98.760002 100.120003 98.760002 99.860001 25390000
"6884" 99.860001 100.309998 99.120003 99.610001 22640000
"6885" 99.610001 100.330002 98.910004 99.849998 24310000
"6886" 99.849998 100.470001 99.339996 99.970001 21960000
"6887" 99.970001 100.760002 99.559998 100.419998 22950000
"6888" 100.419998 101.410004 100.160004 100.739998 29730000
"6889" 100.739998 101.07 99.900002 100.459999 25070000
"6890" 100.459999 101.099998 99.879997 100.620003 24330000
"6891" 100.620003 101.650002 100.410004 101.190002 27490000
"6892" 101.190002 101.629997 100.470001 100.980003 19870000
"6893" 100.980003 101.360001 99.870003 100.139999 22670000
"6894" 100.139999 100.489998 99.300003 100.110001 1.9e+07
"6895" 100.110001 100.879997 99.68 100.480003 19410000
"6896" 100.480003 100.760002 99.629997 100.099998 18160000
"6897" 100.099998 100.720001 99.620003 100.089996 16850000
"6898" 100.089996 100.410004 99.199997 99.580002 21230000
"6899" 99.580002 100.300003 99.120003 99.93 21740000
"6900" 99.93 100.620003 99.370003 99.790001 23820000
"6901" 99.790001 100.160004 98.900002 99.550003 19790000
"6902" 99.550003 100.010002 98.809998 99.449997 22470000
"6903" 99.449997 99.989998 98.830002 99.589996 23160000
"6904" 99.589996 100.68 99.279999 100.18 29120000
"6905" 100.18 101.400002 99.940002 100.949997 29890000
"6906" 100.949997 102.169998 100.68 101.790001 31930000
"6907" 101.790001 102.57 101.139999 101.730003 29380000
"6908" 101.730003 102.190002 100.849998 101.589996 26880000
"6909" 101.589996 102.279999 101.019997 101.669998 23110000
"6910" 101.669998 101.849998 100.459999 100.849998 20430000
"6911" 100.849998 100.919998 99.720001 100.269997 21390000
"6912" 100.269997 100.290001 98.309998 98.639999 26440000
"6913" 98.639999 99.360001 97.779999 98.790001 26340000
"6914" 98.790001 99.209999 97.709999 98.849998 20350000
"6915" 98.849998 99.839996 98.459999 99.120003 17920000
"6916" 99.120003 99.269997 98.139999 98.5 17910000
"6917" 98.5 98.860001 97.529999 98.370003 21710000
"6918" 98.370003 99.190002 97.790001 98.739998 18870000
"6919" 98.739998 99.440002 98.309998 98.760002 19940000
"6920" 98.760002 98.860001 97.68 97.989998 15870000
"6921" 97.989998 98.629997 97.480003 98.050003 19900000
"6922" 98.050003 99.059998 97.669998 98.919998 18280000
"6923" 98.919998 99.449997 97.900002 98.160004 21740000
"6924" 98.160004 98.510002 97.309998 97.879997 16870000
"6925" 97.879997 98.559998 97.139999 98.18 15750000
"6926" 98.18 98.599998 97.349998 97.730003 19340000
"6927" 97.730003 98.400002 97.120003 97.739998 20920000
"6928" 97.739998 98.690002 97.209999 97.68 21040000
"6929" 97.68 98.290001 96.779999 97.510002 20800000
"6930" 97.510002 98.290001 96.839996 97.790001 17870000
"6931" 97.790001 98.519997 97.18 97.620003 20290000
"6932" 97.620003 97.989998 96.769997 97.230003 18170000
"6933" 97.18 97.18 95.809998 96.150002 19400000
"6934" 96.150002 96.419998 95.040001 96.059998 18480000
"6935" 96.059998 97.25 95.93 96.919998 15280000
"6936" 96.919998 97.550003 96.040001 96.379997 18220000
"6937" 96.379997 97 95.589996 96.769997 19080000
"6938" 96.769997 97.540001 96.349998 96.830002 18820000
"6939" 96.830002 97.760002 96.510002 97.449997 15620000
"6940" 97.449997 98.129997 96.93 97.709999 16130000
"6941" 97.709999 98.379997 97.330002 98.010002 18070000
"6942" 98.010002 98.43 97.010002 97.279999 18290000
"6943" 97.099998 97.099998 95.970001 96.370003 18100000
"6944" 96.370003 96.639999 95.370003 96.029999 18700000
"6945" 96.029999 96.559998 95.480003 96.089996 14900000
"6946" 96.089996 96.879997 95.660004 96.550003 17330000
"6947" 96.550003 97.309998 96.150002 96.800003 18230000
"6948" 96.800003 97.300003 96.050003 96.480003 18340000
"6949" 96.480003 96.589996 95.459999 95.849998 16890000
"6950" 95.849998 96.290001 95.230003 95.889999 19030000
"6951" 95.889999 96.519997 94.830002 95.099998 22200000
"6952" 95.099998 95.610001 94.510002 95.089996 16660000
"6953" 95.089996 95.690002 94.599998 95.040001 18760000
"6954" 95.040001 95.68 94.440002 95.379997 18230000
"6955" 95.379997 96.010002 94.760002 95.239998 19080000
"6956" 95.239998 95.910004 94.730003 95.309998 17960000
"6957" 95.309998 96.279999 95.089996 95.849998 21160000
"6958" 95.849998 96.849998 95.660004 96.529999 21170000
"6959" 96.529999 97.110001 95.860001 96.739998 19460000
"6960" 96.739998 97.269997 95.730003 96.029999 20850000
"6961" 96.029999 96.360001 95.199997 95.68 18300000
"6962" 95.68 96.449997 95.300003 96.050003 18490000
"6963" 96.050003 96.510002 95.480003 95.970001 16250000
"6964" 95.970001 96.150002 95.32 95.75 10580000
"6965" 95.75 95.970001 94.730003 94.93 17870000
"6966" 94.82 94.82 93.400002 94.040001 22440000
"6967" 94.040001 94.32 92.889999 93.459999 23870000
"6968" 93.459999 94.190002 92.879997 93.559998 20410000
"6969" 93.559998 94.029999 92.870003 93.470001 17340000
"6970" 93.470001 94.190002 93.010002 93.459999 20130000
"6971" 93.459999 93.709999 92.07 92.379997 22030000
"6972" 92.379997 93.120003 91.599998 92.669998 20520000
"6973" 92.669998 92.989998 91.800003 92.32 20230000
"6974" 92.32 92.620003 91.360001 91.629997 19210000
"6975" 91.629997 91.709999 90.199997 91 23590000
"6976" 91 92.459999 90.440002 92.099998 24860000
"6977" 92.099998 93.150002 91.540001 92.339996 21920000
"6978" 92.339996 93.129997 91.879997 92.610001 18050000
"6979" 92.610001 93.029999 91.849998 92.339996 17070000
"6980" 92.190002 92.190002 91 91.349998 17170000
"6981" 91.349998 91.589996 90.290001 90.709999 20760000
"6982" 90.709999 91.18 90.010002 90.760002 18090000
"6983" 90.760002 91.970001 90.720001 91.580002 21700000
"6984" 91.580002 92.699997 91.32 92.290001 21270000
"6985" 92.290001 92.970001 91.82 92.459999 19210000
"6986" 92.459999 93.269997 92.010002 92.980003 21330000
"6987" 92.980003 95.099998 92.690002 94.709999 31980000
"6988" 95.099998 96.489998 95.099998 95.980003 35260000
"6989" 95.980003 96.379997 94.910004 95.32 23220000
"6990" 95.32 96.470001 94.730003 95.93 27740000
"6991" 95.93 96.470001 95.059998 95.449997 24950000
"6992" 95.449997 95.879997 94.589996 95.160004 25110000
"6993" 95.160004 95.879997 94.699997 95.330002 23930000
"6994" 95.330002 95.769997 94.589996 95.25 20110000
"6995" 95.25 96.519997 95.050003 96.089996 28600000
"6996" 96.089996 96.940002 95.599998 96.489998 29150000
"6997" 96.489998 97.110001 95.860001 96.690002 17910000
"6998" 96.690002 96.980003 95.669998 96.040001 21570000
"6999" 96.040001 96.089996 94.279999 94.550003 22950000
"7000" 94.550003 95.169998 93.779999 94.830002 22670000
"7001" 94.830002 95.449997 94.230003 94.690002 24220000
"7002" 94.690002 95.25 94.080002 94.669998 21160000
"7003" 94.669998 95.010002 93.910004 94.269997 19160000
"7004" 94.089996 94.089996 92.440002 92.830002 23770000
"7005" 92.830002 93.389999 92.150002 92.779999 21050000
"7006" 92.779999 93.760002 92.510002 92.959999 20400000
"7007" 92.959999 94.110001 92.769997 93.650002 19210000
"7008" 93.650002 94.290001 93.18 93.629997 18180000
"7009" 93.629997 94.040001 92.900002 93.559998 19190000
"7010" 93.559998 94.260002 92.940002 94.029999 22110000
"7011" 94.029999 94.419998 93.230003 93.550003 21610000
"7012" 93.550003 94.040001 92.93 93.400002 20270000
"7013" 93.400002 93.709999 92.419998 92.690002 21150000
"7014" 92.690002 93 91.760002 92.5 23250000
"7015" 92.5 93.580002 92.199997 93.050003 24510000
"7016" 93.050003 94.370003 93.050003 93.800003 28100000
"7017" 93.800003 94.989998 93.75 94.690002 20080000
"7018" 94.690002 95.209999 94.089996 94.690002 16750000
"7019" 94.690002 95.199997 93.989998 94.75 19630000
"7020" 94.75 95.43 94.099998 94.940002 23610000
"7021" 94.940002 95.669998 94.440002 95.099998 23560000
"7022" 95.099998 95.150002 93.489998 93.82 17720000
"7023" 93.82 94.099998 92.57 93.519997 24090000
"7024" 93.519997 94.529999 92.510002 92.739998 23570000
"7025" 92.660004 92.660004 91.050003 91.620003 26150000
"7026" 91.480003 91.480003 89.970001 90.639999 27990000
"7027" 90.639999 91.290001 89.720001 90.169998 25180000
"7028" 90.169998 90.699997 89.230003 89.739998 22880000
"7029" 89.739998 90.599998 89.25 89.82 22730000
"7030" 89.82 90.470001 89.260002 89.690002 18010000
"7031" 89.690002 90.110001 88.879997 89.43 18760000
"7032" 89.43 90.309998 89.050003 89.879997 19360000
"7033" 89.879997 90.860001 89.589996 90.559998 21390000
"7034" 90.559998 91.040001 89.739998 90.089996 21500000
"7035" 90.089996 90.269997 89.410004 89.889999 7580000
"7036" 89.889999 90.080002 88.809998 89.239998 19380000
"7037" 89.239998 89.800003 88.669998 89.25 18690000
"7038" 89.25 89.940002 88.830002 89.389999 18690000
"7039" 89.389999 89.790001 88.309998 88.580002 19600000
"7040" 88.580002 89.099998 88.019997 88.580002 17600000
"7041" 88.580002 89.669998 88.260002 89.339996 17400000
"7042" 89.339996 89.919998 88.610001 89.25 19870000
"7043" 89.25 90.239998 88.82 89.93 22240000
"7044" 89.93 90.910004 89.540001 90.129997 23050000
"7045" 90.129997 90.32 89.190002 89.620003 19400000
"7046" 89.620003 89.849998 88.949997 89.5 11630000
"7047" 89.5 90.529999 89.379997 90.330002 14730000
"7048" 90.330002 91.32 90.089996 90.830002 21300000
"7049" 90.830002 90.959999 89.839996 90.300003 17940000
"7050" 90.300003 90.690002 89.559998 90.080002 19480000
"7051" 90.080002 90.300003 89.379997 89.860001 16810000
"7052" 89.860001 89.889999 88.699997 89.040001 20470000
"7053" 89.040001 89.400002 88.300003 88.830002 20170000
"7054" 88.769997 88.769997 87.639999 88.080002 21570000
"7055" 88.080002 88.699997 87.550003 87.959999 18500000
"7056" 87.959999 88.190002 87.089996 87.589996 21890000
"7057" 87.589996 88.150002 87.190002 87.559998 18450000
"7058" 87.559998 87.919998 86.830002 87.639999 18720000
"7059" 87.660004 88.870003 87.660004 88.489998 22510000
"7060" 88.489998 88.970001 87.489998 87.720001 19990000
"7061" 87.720001 87.760002 86.580002 87.040001 19750000
"7062" 87.040001 87.629997 86.449997 87.190002 21010000
"7063" 87.190002 87.809998 86.690002 87.32 20280000
"7064" 87.32 87.980003 86.830002 87.449997 20120000
"7065" 87.449997 87.519997 86.480003 86.900002 17230000
"7066" 86.900002 87.629997 86.550003 87.360001 19900000
"7067" 87.360001 88.080002 86.970001 87.839996 22030000
"7068" 87.839996 88.489998 87.339996 87.889999 21820000
"7069" 87.889999 89.25 87.82 88.879997 27090000
"7070" 88.879997 89.769997 88.480003 88.949997 24070000
"7071" 88.949997 89.620003 88.209999 89.349998 24300000
"7072" 89.349998 89.730003 88.519997 89.120003 23340000
"7073" 89.120003 89.769997 88.580002 89.510002 25400000
"7074" 89.510002 90.519997 89.169998 90.199997 28470000
"7075" 90.199997 91.349998 90.099998 90.82 28360000
"7076" 90.82 91.059998 89.5 89.790001 24410000
"7077" 89.790001 90.07 88.989998 89.470001 21950000
"7078" 89.470001 89.900002 88.830002 89.360001 21290000
"7079" 89.360001 89.5 88.510002 88.870003 18870000
"7080" 88.870003 89.760002 88.470001 89.5 21600000
"7081" 89.5 90.169998 89.139999 89.639999 25450000
"7082" 89.639999 89.889999 88.970001 89.410004 20460000
"7083" 89.410004 89.639999 88.68 89.209999 20130000
"7084" 89.199997 89.199997 88.07 88.459999 20230000
"7085" 88.459999 89.18 88.160004 88.860001 20130000
"7086" 88.860001 89.910004 88.620003 89.639999 27260000
"7087" 89.639999 90.459999 89.309998 89.790001 27360000
"7088" 89.790001 90.589996 89.389999 90.169998 25160000
"7089" 90.169998 90.879997 89.730003 90.489998 25740000
"7090" 90.489998 90.790001 89.769997 90.25 24300000
"7091" 90.25 90.779999 89.650002 90.110001 26210000
"7092" 90.110001 91.269997 89.82 90.980003 31580000
"7093" 91.400002 93.309998 91.400002 92.919998 52280000
"7094" 93.599998 95.889999 93.599998 94.449997 63510000
"7095" 94.449997 94.720001 92.870003 93.43 38950000
"7096" 93.43 94.480003 92.75 93.860001 35060000
"7097" 93.970001 95.709999 93.970001 94.540001 43230000
"7098" 94.540001 95.089996 93.709999 94.339996 31540000
"7099" 94.339996 96 94.080002 95.769997 34510000
"7100" 96.050003 97.910004 96.050003 96.639999 55800000
"7101" 96.639999 97.75 95.959999 96.82 44430000
"7102" 96.82 96.93 95.300003 95.860001 35470000
"7103" 95.860001 97.099998 95.239998 96.830002 32850000
"7104" 96.830002 98.300003 96.410004 97.669998 37020000
"7105" 97.669998 98.110001 96.440002 97.25 41400000
"7106" 97.25 97.610001 95.839996 96.260002 37560000
"7107" 96.260002 96.43 94.57 95.93 37520000
"7108" 95.93 97.440002 95.559998 96.529999 42680000
"7109" 96.529999 97.5 95.82 96.190002 34680000
"7110" 96.190002 96.68 95.330002 95.900002 30860000
"7111" 95.900002 96.690002 95.349998 95.919998 33330000
"7112" 95.919998 97.470001 95.599998 97.199997 36630000
"7113" 97.199997 98.889999 97.139999 98.07 46600000
"7114" 98.07 99.110001 97.400002 98.760002 33890000
"7115" 98.760002 100.160004 98.610001 99.349998 48170000
"7116" 99.349998 100.32 98.629997 99.599998 45490000
"7117" 99.599998 100.040001 98.190002 98.620003 42270000
"7118" 98.620003 99.059998 97.419998 98.120003 34360000
"7119" 98.120003 99.43 97.650002 99.089996 28680000
"7120" 99.089996 99.169998 97.529999 98.050003 33230000
"7121" 97.739998 97.739998 96.269997 97.080002 31450000
"7122" 97.080002 97.800003 96.300003 96.800003 28410000
"7123" 96.800003 97.139999 96.010002 96.580002 21410000
"7124" 96.580002 97.230003 95.949997 96.860001 21040000
"7125" 96.860001 97.970001 96.5 97.239998 29070000
"7126" 97.239998 97.949997 96.629997 97.349998 28750000
"7127" 97.349998 98.519997 97.010002 98.139999 31860000
"7128" 98.139999 100.269997 97.970001 99.949997 39580000
"7129" 99.949997 101.839996 99.900002 100.32 51970000
"7130" 100.32 100.809998 99.360001 100.120003 33060000
"7131" 100.120003 101.209999 99.550003 100.209999 39380000
"7132" 100.209999 100.709999 99.300003 99.93 32470000
"7133" 99.93 100.599998 99.160004 99.550003 24440000
"7134" 99.550003 99.980003 98.43 99.57 30760000
"7135" 99.57 100.68 98.889999 99.480003 37290000
"7136" 99.480003 99.540001 97.970001 98.339996 29280000
"7137" 98.339996 98.589996 97.099998 97.419998 27690000
"7138" 97.419998 97.940002 96.529999 97.489998 25500000
"7139" 97.489998 97.779999 96.150002 96.510002 27920000
"7140" 96.510002 96.739998 95.419998 96.010002 29100000
"7141" 96.010002 96.760002 95.519997 96.239998 27160000
"7142" 96.239998 96.980003 95.489998 95.849998 28530000
"7143" 95.849998 96.059998 94.309998 94.599998 29250000
"7144" 94.599998 95.480003 93.989998 94.980003 29280000
"7145" 94.980003 95.790001 94.440002 95.400002 23260000
"7146" 95.400002 96.260002 95 95.57 21660000
"7147" 95.57 95.959999 94.870003 95.529999 18100000
"7148" 95.529999 95.650002 94.620003 95.089996 11560000
"7149" 95.089996 95.199997 93.779999 94.269997 23730000
"7150" 94.269997 94.830002 93.589996 94.32 24990000
"7151" 94.32 95.32 94.019997 94.889999 23480000
"7152" 94.889999 95.669998 94.279999 95.269997 22470000
"7153" 95.269997 96.489998 94.919998 95.93 27470000
"7154" 95.93 96.830002 95.5 96.239998 26640000
"7155" 96.239998 96.660004 95.419998 96.25 23620000
"7156" 96.25 97.879997 95.889999 97.580002 28370000
"7157" 97.580002 98.839996 97.239998 97.779999 29180000
"7158" 97.779999 97.980003 96.519997 96.870003 22860000
"7159" 96.870003 98.410004 96.709999 98.120003 30850000
"7160" 98.120003 99.18 97.489998 98.029999 33350000
"7161" 98.029999 98.57 97.019997 97.75 26060000
"7162" 97.75 98.129997 96.720001 97.720001 23280000
"7163" 97.720001 98.730003 97.199997 98.440002 25400000
"7164" 99.080002 99.080002 99.080002 99.080002 36830000
"7165" 99.080002 100.169998 98.599998 99.540001 33970000
"7166" 99.540001 100.510002 98.900002 100 33390000
"7167" 100 101.18 99.370003 100.68 33990000
"7168" 100.68 101.459999 99.949997 100.660004 34810000
"7169" 100.660004 103.209999 100.18 102.919998 47470000
"7170" 102.919998 105.410004 102.82 103.510002 66370000
"7171" 103.510002 104.669998 102.75 103.919998 37910000
"7172" 103.919998 104.839996 103.029999 103.550003 33350000
"7173" 103.550003 104.349998 102.599998 104.010002 34290000
"7174" 104.010002 105.720001 103.699997 104.5 48800000
"7175" 104.5 105.110001 103.099998 103.660004 39760000
"7176" 103.660004 104.669998 102.849998 103.959999 33550000
"7177" 103.959999 104.980003 103.400002 103.970001 32320000
"7178" 103.970001 104.379997 102.860001 103.849998 29760000
"7179" 103.849998 105.150002 103.410004 104.650002 36120000
"7180" 104.650002 106.269997 104.339996 105.080002 45270000
"7181" 105.080002 105.980003 104.230003 104.730003 34650000
"7182" 104.730003 105.199997 103.440002 103.889999 29440000
"7183" 103.889999 104.790001 103.139999 104.309998 29620000
"7184" 104.309998 105.68 104.120003 104.910004 39630000
"7185" 104.910004 105.860001 104.290001 105.080002 38500000
"7186" 105.080002 105.68 104.239998 104.900002 36190000
"7187" 104.900002 105.139999 103.610001 103.959999 31760000
"7188" 103.959999 104.339996 102.919998 103.389999 33780000
"7189" 103.389999 104.260002 102.699997 103.5 37750000
"7190" 103.5 104.050003 102.629997 103.290001 33850000
"7191" 103.290001 104.269997 102.730003 103.68 35070000
"7192" 103.68 104.830002 103.309998 104.489998 32170000
"7193" 104.510002 106.190002 104.510002 105.379997 42600000
"7194" 105.379997 106.489998 104.760002 105.419998 40310000
"7195" 105.5 107.190002 105.5 106.790001 42170000
"7196" 106.790001 108.050003 106.419998 106.980003 39670000
"7197" 106.980003 107.480003 106.019997 106.989998 34400000
"7198" 106.989998 107.849998 105.870003 106.339996 43340000
"7199" 106.339996 106.620003 104.769997 105.099998 37400000
"7200" 105.099998 105.120003 103.559998 104.120003 37290000
"7201" 104.120003 105.029999 102.75 103.209999 35860000
"7202" 103.209999 103.82 102.120003 102.529999 31660000
"7203" 102.529999 103.290001 101.279999 101.730003 35080000
"7204" 101.730003 102.540001 100.660004 101.900002 33640000
"7205" 101.900002 102.690002 101.129997 101.839996 27960000
"7206" 101.839996 102.360001 101.050003 101.860001 20970000
"7207" 101.860001 103.150002 101.580002 102.620003 26330000
"7208" 102.620003 103.440002 101.330002 101.660004 28370000
"7209" 101.660004 102.379997 100.940002 101.959999 24390000
"7210" 101.959999 103.080002 101.650002 102.540001 23610000
"7211" 102.540001 103.419998 102.129997 102.959999 18700000
"7212" 102.959999 103.559998 102.18 102.599998 22540000
"7213" 102.599998 103.360001 101.760002 103.059998 25090000
"7214" 103.059998 104.099998 102.540001 103.269997 27820000
"7215" 103.269997 104.230003 102.82 103.519997 27380000
"7216" 103.519997 104.889999 103.309998 104.589996 19720000
"7217" 104.589996 105.360001 103.900002 104.459999 25470000
"7218" 104.459999 105.639999 103.800003 105.389999 21740000
"7219" 105.389999 106.230003 104.419998 104.879997 30170000
"7220" 104.879997 105.339996 104.07 104.660004 21920000
"7221" 104.629997 104.629997 102.43 102.610001 24600000
"7222" 102.349998 102.349998 100.470001 101.260002 37870000
"7223" 101.260002 101.760002 99.889999 100.489998 32940000
"7224" 100.489998 101.029999 99.040001 99.330002 31810000
"7225" 99.260002 99.260002 97.120003 97.949997 43670000
"7226" 97.949997 98.839996 96.629997 98.18 36090000
"7227" 98.18 98.949997 97.129997 97.489998 28880000
"7228" 97.489998 98.559998 96.330002 97.309998 31380000
"7229" 97.309998 97.709999 95.589996 96.029999 31990000
"7230" 96.029999 96.620003 94.300003 94.589996 40360000
"7231" 94.589996 95.489998 91.650002 95.059998 59480000
"7232" 95.059998 95.800003 92.720001 93.150002 42720000
"7233" 94.129997 97.410004 94.129997 96.849998 50450000
"7234" 96.849998 97.309998 94.839996 95.610001 41030000
"7235" 95.610001 96.980003 94.779999 96.18 25990000
"7236" 96.18 96.489998 94.839996 95.190002 20450000
"7237" 94.75 94.75 93.139999 93.849998 25320000
"7238" 93.849998 94.739998 92.889999 94.449997 23560000
"7239" 94.449997 95.5 93.809998 94.419998 23320000
"7240" 94.419998 95.389999 93.940002 94.769997 16750000
"7241" 94.769997 94.900002 92.959999 93.129997 20960000
"7242" 93.129997 93.529999 91.769997 92.489998 30610000
"7243" 92.489998 94 92.290001 92.709999 26280000
"7244" 92.709999 94.080002 92.589996 93.709999 21340000
"7245" 93.709999 95.029999 93.589996 94.419998 25170000
"7246" 94.419998 95.860001 94.290001 95.25 24440000
"7247" 95.25 95.830002 94.489998 95.010002 20750000
"7248" 95.010002 95.910004 94.540001 95.480003 20010000
"7249" 95.480003 96.169998 94.980003 95.790001 14590000
"7250" 95.790001 96.519997 95.169998 95.989998 19790000
"7251" 95.989998 96.510002 94.879997 95.150002 22740000
"7252" 94.919998 94.919998 93.480003 93.75 21160000
"7253" 93.75 94.940002 93.290001 94.699997 19900000
"7254" 95.010002 96.690002 95.010002 96.279999 26830000
"7255" 96.279999 96.959999 95.370003 96.150002 22020000
"7256" 96.150002 97.699997 95.879997 97.440002 25670000
"7257" 97.440002 98.580002 96.830002 97.489998 29680000
"7258" 97.489998 98.099998 96.580002 97.080002 21170000
"7259" 97.080002 97.480003 96.139999 96.629997 18560000
"7260" 96.629997 97.559998 96.07 97.110001 2.1e+07
"7261" 97.110001 97.580002 96.269997 96.589996 22210000
"7262" 96.589996 97.07 95.589996 96.059998 22480000
"7263" 96.059998 96.440002 95.199997 96.040001 20840000
"7264" 96.040001 96.279999 94.879997 95.330002 23620000
"7265" 94.330002 94.330002 92.639999 93.440002 32900000
"7266" 93.440002 94.849998 93.050003 94.239998 25960000
"7267" 94.239998 95.199997 93.699997 94.68 26520000
"7268" 94.68 95.660004 94.110001 94.709999 28670000
"7269" 94.769997 96.620003 94.769997 96.309998 23790000
"7270" 96.309998 97.889999 95.989998 97.519997 21470000
"7271" 97.510002 97.510002 96.150002 96.660004 23580000
"7272" 96.660004 97.190002 95.82 96.279999 25440000
"7273" 96.279999 97.029999 95.480003 96.110001 30030000
"7274" 96.110001 96.959999 95.220001 96.730003 18340000
"7275" 96.809998 98.540001 96.809998 97.800003 29180000
"7276" 97.800003 99.419998 97.519997 98.580002 33290000
"7277" 98.580002 99.790001 98.25 99.129997 28890000
"7278" 99.129997 99.300003 97.830002 98.800003 21440000
"7279" 98.800003 99.959999 98.620003 99.330002 27340000
"7280" 99.330002 99.75 98.279999 98.769997 24990000
"7281" 98.769997 99.410004 97.949997 99.099998 24580000
"7282" 99.32 100.910004 99.32 99.93 37120000
"7283" 99.93 101.129997 99.580002 100.690002 27520000
"7284" 100.690002 100.879997 99.110001 99.459999 30340000
"7285" 99.459999 100 98.330002 99.480003 25310000
"7286" 99.480003 100.349998 98.910004 99.720001 27260000
"7287" 99.720001 100.57 99.220001 99.75 26800000
"7288" 99.75 100.349998 98.900002 99.900002 24390000
"7289" 99.900002 101.050003 99.349998 100.599998 30130000
"7290" 100.599998 101.309998 99.669998 100.160004 31730000
"7291" 100.160004 101.660004 99.989998 101.190002 31440000
"7292" 101.190002 102.589996 101.029999 101.860001 34230000
"7293" 101.860001 102.330002 100.989998 101.550003 24170000
"7294" 101.550003 102.07 100.68 101.050003 26910000
"7295" 101.050003 101.410004 99.470001 99.93 30330000
"7296" 99.93 100.379997 99.010002 99.959999 27930000
"7297" 99.959999 100.519997 99.099998 99.5 25350000
"7298" 99.07 99.07 97.57 98.089996 26490000
"7299" 98.089996 98.739998 97.480003 98.050003 23570000
"7300" 98.050003 98.07 96.510002 97.160004 28450000
"7301" 97.160004 98.110001 96.82 97.650002 23360000
"7302" 97.650002 98.5 97.279999 97.870003 24320000
"7303" 97.870003 98.550003 97.050003 98.199997 20610000
"7304" 98.25 99.580002 98.25 98.93 28470000
"7305" 98.93 99.639999 98.209999 98.870003 27220000
"7306" 98.870003 99.129997 97.959999 98.730003 22550000
"7307" 98.730003 99.230003 98.110001 98.669998 21110000
"7308" 98.669998 99.669998 98.260002 99.419998 22010000
"7309" 99.419998 100.07 98.690002 99.07 26050000
"7310" 99.07 99.209999 97.879997 98.330002 26290000
"7311" 98.330002 98.5 97.290001 97.779999 22750000
"7312" 97.779999 98.279999 97.199997 97.669998 22620000
"7313" 97.650002 97.650002 95.690002 96.129997 31470000
"7314" 96.129997 96.690002 95.379997 96.279999 25090000
"7315" 96.279999 97.279999 95.980003 96.900002 23830000
"7316" 96.900002 97.550003 96.440002 96.970001 23130000
"7317" 97.029999 98.639999 97.029999 98.059998 25690000
"7318" 98.059998 98.529999 97.360001 97.870003 24490000
"7319" 97.870003 99.230003 97.669998 98.440002 28930000
"7320" 98.440002 99.82 98.099998 99.580002 3.2e+07
"7321" 99.580002 100.580002 99.120003 99.540001 33410000
"7322" 99.540001 100.040001 98.559998 99.669998 25740000
"7323" 99.669998 100.660004 99.129997 99.839996 31170000
"7324" 99.839996 100.43 99.230003 99.709999 24630000
"7325" 99.709999 100.57 99.110001 99.860001 29370000
"7326" 99.860001 101.160004 99.529999 100.690002 31770000
"7327" 100.690002 101.940002 100.349998 101.059998 34620000
"7328" 101.059998 101.339996 100.010002 100.5 27180000
"7329" 100.5 101.480003 99.870003 101.25 31120000
"7330" 101.25 102.410004 101.040001 101.669998 34380000
"7331" 101.669998 102.370003 101.019997 101.599998 33570000
"7332" 101.599998 101.769997 100.599998 101.040001 23430000
"7333" 101.040001 102.709999 100.809998 102.480003 32940000
"7334" 102.480003 103.309998 101.739998 102.120003 39920000
"7335" 102.120003 102.779999 101.43 102.029999 28510000
"7336" 102.029999 102.510002 101.029999 101.589996 29970000
"7337" 101.559998 101.559998 100.139999 100.900002 28990000
"7338" 100.900002 102.669998 100.809998 102.400002 33530000
"7339" 102.400002 103.730003 102.160004 102.650002 41940000
"7340" 102.650002 103.599998 102.160004 103.260002 34520000
"7341" 103.260002 103.949997 102.580002 103.18 34710000
"7342" 103.18 103.559998 102.279999 102.870003 27230000
"7343" 102.870003 103.830002 102.419998 103.339996 31900000
"7344" 103.339996 103.769997 101.919998 102.309998 32900000
"7345" 102.309998 102.769997 101.510002 102 26780000
"7346" 102 102.019997 100.669998 101.120003 28050000
"7347" 101.120003 101.940002 100.650002 101.239998 29260000
"7348" 101.239998 102.230003 100.959999 101.699997 29510000
"7349" 101.699997 102.400002 100.879997 101.279999 31150000
"7350" 101.279999 101.809998 100.459999 101.230003 28830000
"7351" 101.230003 102 100.68 101.57 25610000
"7352" 101.57 103.019997 101.389999 102.199997 35540000
"7353" 102.199997 103.07 101.790001 102.5 31750000
"7354" 102.5 102.910004 101.580002 102.010002 32400000
"7355" 102.010002 102.32 101.040001 101.800003 29610000
"7356" 101.800003 102.239998 100.910004 101.760002 26440000
"7357" 101.760002 102.5 101.220001 101.68 31040000
"7358" 101.68 102.279999 101 101.720001 30510000
"7359" 101.720001 102.57 101.25 101.809998 30870000
"7360" 101.809998 102.080002 100.419998 100.690002 30630000
"7361" 100.370003 100.370003 98.779999 99.019997 30480000
"7362" 99.019997 99.559998 97.980003 99.169998 32720000
"7363" 99.169998 100.010002 98.5 99.459999 27670000
"7364" 99.459999 99.629997 98.220001 98.519997 25230000
"7365" 98.519997 99.029999 97.919998 98.519997 24010000
"7366" 98.519997 98.949997 97.709999 98.059998 22450000
"7367" 98.059998 98.900002 97.599998 98.139999 26190000
"7368" 98.139999 98.800003 97.489998 98.419998 28350000
"7369" 98.419998 100.220001 98.290001 99.940002 30550000
"7370" 99.940002 100.730003 99.330002 99.93 26590000
"7371" 99.93 100.75 99.370003 100.139999 25550000
"7372" 100.139999 100.93 99.449997 100.510002 30400000
"7373" 100.510002 101.309998 99.629997 99.889999 30390000
"7374" 99.889999 100.440002 99.139999 99.93 25710000
"7375" 99.93 100.68 99.519997 100.220001 27810000
"7376" 100.220001 100.760002 99.559998 100.050003 27040000
"7377" 100.050003 100.25 98.790001 99.110001 29250000
"7378" 99.110001 99.610001 98.290001 99.080002 30300000
"7379" 99.080002 99.699997 98.57 99.169998 24560000
"7380" 99.169998 99.760002 98.610001 99.32 24040000
"7381" 99.32 101.07 99.169998 100.620003 35050000
"7382" 100.620003 101.959999 100.379997 101.300003 39830000
"7383" 101.300003 102.540001 101.150002 101.790001 43380000
"7384" 101.790001 102.230003 100.910004 101.489998 31470000
"7385" 101.489998 102.239998 100.910004 101.910004 28270000
"7386" 101.910004 103.639999 101.809998 102.849998 45450000
"7387" 102.849998 103.580002 101.830002 102.309998 40740000
"7388" 102.309998 102.629997 101.040001 102.199997 37850000
"7389" 102.199997 102.779999 101.379997 102.089996 40740000
"7390" 102.089996 102.480003 101.050003 101.559998 30970000
"7391" 101.559998 102.279999 100.910004 101.580002 30780000
"7392" 101.580002 102.190002 100.93 101.629997 33790000
"7393" 101.629997 102.739998 101.199997 102.089996 36490000
"7394" 102.089996 103.160004 101.910004 102.639999 36410000
"7395" 102.639999 102.910004 101.449997 102.089996 31330000
"7396" 102.089996 102.089996 101.220001 101.660004 34680000
"7397" 101.660004 102.949997 101.290001 102.269997 36720000
"7398" 102.269997 103.459999 101.910004 102.800003 38470000
"7399" 102.800003 103.669998 102.040001 102.910004 34690000
"7400" 102.910004 103 101.449997 101.989998 32060000
"7401" 101.989998 102.57 101.309998 102.089996 31670000
"7402" 102.089996 102.879997 101.589996 102.43 30290000
"7403" 102.43 103.910004 102.120003 103.620003 38570000
"7404" 103.620003 105.07 103.360001 104.470001 42460000
"7405" 104.470001 105.169998 103.519997 104.199997 39730000
"7406" 104.199997 104.339996 102.870003 103.639999 36650000
"7407" 103.639999 103.720001 102.220001 102.690002 31780000
"7408" 102.690002 102.989998 101.489998 102.32 33080000
"7409" 102.32 103.199997 101.809998 102.739998 26620000
"7410" 102.739998 103.059998 101.269997 101.830002 34270000
"7411" 101.830002 102.059998 100.349998 101.690002 35950000
"7412" 101.690002 102.419998 101.040001 101.610001 26780000
"7413" 101.610001 102.32 101.059998 101.82 26360000
"7414" 101.82 102.129997 100.839996 101.589996 26860000
"7415" 101.589996 102.5 101.139999 101.970001 29690000
"7416" 101.970001 103.440002 101.849998 103.080002 34890000
"7417" 103.080002 103.629997 102.339996 103.099998 32270000
"7418" 103.099998 103.5 102.290001 103.099998 27760000
"7419" 103.099998 103.629997 102.419998 103.150002 28640000
"7420" 103.150002 104.260002 102.889999 103.809998 34360000
"7421" 103.809998 104.57 103.139999 104.169998 36570000
"7422" 104.169998 105.019997 103.589996 104.099998 37720000
"7423" 104.099998 104.559998 103.360001 104.040001 28160000
"7424" 104.040001 104.660004 103.269997 104.300003 27190000
"7425" 104.300003 106.230003 104.120003 105.650002 45410000
"7426" 105.650002 106.839996 105.199997 105.980003 44970000
"7427" 105.980003 106.25 104.889999 105.489998 34630000
"7428" 105.489998 106.790001 104.809998 106.400002 36740000
"7429" 106.400002 107.900002 106.279999 107.419998 41980000
"7430" 107.419998 108.029999 106.599998 107.519997 40910000
"7431" 107.519997 108.639999 106.75 108.25 46130000
"7432" 108.25 109.18 107.379997 108.089996 4.7e+07
"7433" 108.089996 108.940002 107.25 108.300003 31630000
"7434" 108.300003 109.32 107.690002 108.830002 32300000
"7435" 108.830002 109.68 108.169998 108.910004 38860000
"7436" 108.910004 109.559998 108.089996 108.989998 38450000
"7437" 108.989998 109.589996 108.120003 108.629997 35710000
"7438" 108.629997 109.110001 107.650002 108.599998 32730000
"7439" 108.599998 109.839996 108.120003 109.139999 32050000
"7440" 109.139999 109.650002 108.470001 109.019997 29430000
"7441" 109.019997 109.589996 108.360001 109.019997 30810000
"7442" 109.019997 109.589996 108.400002 109.019997 29300000
"7443" 109.019997 109.800003 108.580002 109.32 26370000
"7444" 109.32 109.410004 107.220001 107.440002 33350000
"7445" 107.190002 107.190002 105.379997 106.400002 41650000
"7446" 106.400002 107.610001 105.970001 106.849998 30330000
"7447" 106.849998 108.089996 106.300003 107.660004 34360000
"7448" 107.660004 108.709999 107.209999 108.169998 32980000
"7449" 108.169998 108.830002 106.800003 107.510002 42530000
"7450" 107.510002 108.410004 106.720001 107.82 39350000
"7451" 107.82 108.529999 107.059998 107.849998 35240000
"7452" 107.849998 109.480003 107.419998 108.760002 41980000
"7453" 108.760002 110.059998 108.400002 108.839996 37610000
"7454" 108.839996 109 107.32 108 38750000
"7455" 108 109.019997 107.519997 108.279999 35370000
"7456" 108.279999 110.690002 107.589996 110.510002 45100000
"7457" 110.510002 111.580002 109.459999 110.470001 52380000
"7458" 110.470001 110.900002 109.160004 109.610001 33790000
"7459" 109.610001 110.190002 108.269997 109.68 32410000
"7460" 109.68 111.25 109.370003 109.959999 37700000
"7461" 109.959999 110.75 109.190002 110.209999 33110000
"7462" 110.209999 110.669998 108.699997 109.32 35950000
"7463" 109.190002 109.190002 107.699997 108.559998 24980000
"7464" 108.559998 110.080002 108.029999 109.589996 38310000
"7465" 109.589996 110.43 108.879997 109.589996 36470000
"7466" 109.589996 110.809998 109.139999 110.169998 38800000
"7467" 110.169998 112.160004 110.160004 111.269997 48250000
"7468" 111.269997 111.830002 109.650002 109.879997 32610000
"7469" 109.43 109.43 106.040001 106.629997 55560000
"7470" 106.230003 106.230003 102.309998 105.300003 81620000
"7471" 105.300003 106.330002 103.699997 105.050003 47530000
"7472" 105.050003 106.199997 104.010002 104.489998 36390000
"7473" 104.489998 104.739998 102.690002 103.360001 34850000
"7474" 103.360001 104.370003 102.519997 103.190002 33770000
"7475" 103.190002 104.540001 102.739998 103.389999 29650000
"7476" 103.389999 104.620003 102.919998 103.610001 29590000
"7477" 103.580002 103.580002 101.239998 101.599998 42430000
"7478" 101.379997 101.379997 99.059998 100.709999 45240000
"7479" 100.709999 101.440002 99.610001 100.279999 32910000
"7480" 100.279999 101.449997 99.660004 100.440002 31480000
"7481" 100.440002 101.389999 99.559998 100 28440000
"7482" 100 101.309998 99.589996 100.57 29660000
"7483" 100.57 101.559998 100.129997 100.709999 22720000
"7484" 100.709999 102.830002 100.410004 102.669998 28890000
"7485" 102.669998 103.160004 101.379997 101.82 27780000
"7486" 101.82 103.07 101.099998 102.57 25880000
"7487" 102.57 103.209999 101.919998 102.510002 23670000
"7488" 102.510002 102.660004 101.239998 101.82 20470000
"7489" 101.82 102.010002 100.769997 101.199997 21960000
"7490" 100.970001 100.970001 99.419998 99.870003 30830000
"7491" 99.870003 101 99.489998 100.300003 26270000
"7492" 100.580002 102.18 100.580002 101.510002 30060000
"7493" 101.510002 103.720001 101.269997 103.510002 26640000
"7494" 103.510002 104.209999 102.419998 102.940002 29240000
"7495" 102.940002 104.129997 101.910004 103.389999 30970000
"7496" 103.389999 104.940002 103.099998 104.129997 32380000
"7497" 104.129997 104.720001 103.07 103.790001 30060000
"7498" 103.790001 105.080002 103.169998 104.230003 33090000
"7499" 104.230003 105.110001 103.139999 103.690002 35010000
"7500" 103.690002 104.230003 102.040001 103.889999 37020000
"7501" 103.889999 105.129997 103.559998 104.669998 23300000
"7502" 104.830002 107.440002 104.830002 106.800003 47940000
"7503" 106.800003 107.889999 105.639999 106.379997 45140000
"7504" 106.379997 107.550003 105.290001 106.769997 39690000
"7505" 106.769997 107.839996 106.169998 106.809998 33550000
"7506" 106.809998 107.160004 105.559998 106.160004 30480000
"7507" 106.160004 106.650002 105.07 105.830002 29030000
"7508" 105.830002 107.25 105.660004 106.790001 33510000
"7509" 106.790001 108.360001 106.599998 107.25 39300000
"7510" 107.25 108.470001 106.709999 108 37510000
"7511" 108 109.239998 106.550003 107.519997 42370000
"7512" 107.519997 108.269997 106.650002 107.669998 32270000
"7513" 107.669998 108.580002 106.790001 107.489998 36160000
"7514" 107.489998 108.32 106.779999 107.519997 34630000
"7515" 107.519997 108.290001 106.68 107.669998 36690000
"7516" 107.669998 109.489998 107.370003 108.919998 41800000
"7517" 108.919998 110.330002 108.360001 109.330002 43830000
"7518" 109.330002 109.830002 107.830002 108.300003 43310000
"7519" 108.300003 108.790001 107.019997 108.199997 41780000
"7520" 108.199997 109.239998 107.400002 108.260002 40380000
"7521" 108.260002 108.760002 106.989998 107.589996 36160000
"7522" 107.589996 108.080002 106.800003 107.660004 19150000
"7523" 107.660004 108.370003 107.059998 107.779999 24960000
"7524" 107.779999 108.5 107.139999 107.959999 31410000
"7525" 107.959999 108.610001 107.160004 107.839996 34430000
"7526" 107.839996 108.529999 107.260002 107.940002 31530000
"7527" 107.940002 108.43 105.290001 105.760002 40610000
"7528" 105.760002 106.080002 103.260002 105.220001 50480000
"7529" 105.220001 107.080002 105.089996 106.519997 39130000
"7530" 106.519997 107.800003 105.800003 106.809998 44500000
"7531" 106.809998 109.290001 106.290001 108.949997 53390000
"7532" 108.949997 111.089996 108.410004 109.050003 65260000
"7533" 109.050003 110.860001 108.470001 109.889999 55980000
"7534" 109.889999 111.160004 108.889999 109.919998 52890000
"7535" 109.919998 111.440002 109.339996 110.379997 52930000
"7536" 110.379997 111.93 109.449997 111.139999 52320000
"7537" 111.139999 112.900002 110.379997 111.050003 67700000
"7538" 111.050003 112.010002 109.809998 110.699997 54170000
"7539" 110.699997 111.739998 109.879997 111.07 47150000
"7540" 111.07 112.900002 110.660004 112.099998 48040000
"7541" 112.099998 113.099998 110.919998 111.510002 50620000
"7542" 111.510002 113.93 110.93 113.440002 50730000
"7543" 113.440002 115.269997 112.949997 113.699997 59070000
"7544" 113.699997 114.449997 112.360001 113.610001 47100000
"7545" 113.610001 115.650002 112.93 114.849998 53620000
"7546" 114.849998 115.769997 113.029999 114.07 55480000
"7547" 114.07 115.849998 113.370003 115.199997 51170000
"7548" 115.199997 117.169998 113.779999 114.160004 65900000
"7549" 114.160004 115.540001 113.129997 115.120003 46610000
"7550" 115.120003 116.010002 113.830002 114.370003 43070000
"7551" 114.370003 115.25 112.150002 114.660004 41880000
"7552" 114.660004 116.57 113.650002 115.720001 51950000
"7553" 115.720001 117.870003 115.220001 116.279999 57690000
"7554" 116.279999 118.660004 115.720001 117.949997 57860000
"7555" 117.949997 119.050003 116.309998 117.120003 58660000
"7556" 117.120003 118.410004 115.75 117.900002 48090000
"7557" 117.900002 120.220001 117.57 118.440002 65230000
"7558" 118.440002 119.300003 116.040001 116.720001 50540000
"7559" 116.699997 116.699997 114.120003 115.410004 46680000
"7560" 115.410004 115.669998 113.349998 114.599998 39480000
"7561" 114.599998 117.18 114.059998 116.470001 44340000
"7562" 116.470001 117.900002 114.440002 115.279999 51530000
"7563" 115.279999 116.459999 113.43 115.040001 48210000
"7564" 114.93 114.93 112.620003 113.330002 39140000
"7565" 113.330002 114.760002 112.300003 113.980003 4e+07
"7566" 113.980003 115.120003 111.910004 112.379997 46430000
"7567" 112.379997 113.699997 111.330002 112.349998 40330000
"7568" 112.349998 114.120003 111.769997 113.660004 38810000
"7569" 113.660004 114.339996 112.010002 112.5 38690000
"7570" 112.5 113.410004 110.830002 112.779999 44310000
"7571" 112.779999 113.940002 110.580002 111.129997 49240000
"7572" 111.129997 111.290001 107.849998 108.650002 49610000
"7573" 108.650002 108.959999 105.989998 106.900002 50950000
"7574" 106.900002 107.860001 104.919998 106.510002 43750000
"7575" 106.510002 108.540001 106.18 107.779999 41350000
"7576" 107.779999 108.400002 105.419998 106.870003 37990000
"7577" 106.870003 107.550003 105.099998 105.620003 33070000
"7578" 105.620003 106.489998 104.010002 105.43 35180000
"7579" 105.230003 105.230003 101.82 102.260002 37020000
"7580" 102.260002 104.709999 101.139999 104.099998 47340000
"7581" 104.099998 105.720001 103.349998 104.309998 36520000
"7582" 104.309998 105.169998 102.519997 103.120003 32580000
"7583" 103.120003 103.730003 101.550003 102.309998 32220000
"7584" 102.18 102.18 98.879997 99.279999 39230000
"7585" 99.279999 100.580002 97.889999 99.190002 43790000
"7586" 99.190002 101.220001 98.099998 98.68 37370000
"7587" 98.68 99.580002 94.230003 98.220001 63680000
"7588" 98.220001 101.43 97.720001 100.68 46720000
"7589" 100.68 102.650002 100.019997 102.089996 35840000
"7590" 102.089996 103.279999 100.849998 102.18 32230000
"7591" 102.18 103.870003 101.449997 102.68 35210000
"7592" 102.68 103.339996 101.309998 102.150002 27970000
"7593" 102.150002 102.269997 99.730003 100.190002 29130000
"7594" 100.190002 101.879997 99.230003 101.199997 31700000
"7595" 101.199997 103.599998 101.010002 103.110001 33020000
"7596" 103.110001 105 102.809998 104.080002 33940000
"7597" 104.080002 105.150002 103.199997 103.790001 29960000
"7598" 103.790001 103.919998 102.080002 102.839996 23060000
"7599" 102.839996 103.940002 101.849998 102.629997 26670000
"7600" 102.629997 104.419998 101.129997 101.540001 39730000
"7601" 101.540001 102.209999 100.120003 101.050003 32770000
"7602" 101.050003 102.07 99.970001 100.550003 26880000
"7603" 100.550003 101.260002 98.949997 99.800003 27560000
"7604" 100.809998 104.019997 100.809998 103.43 47920000
"7605" 103.43 105.110001 102.809998 103.730003 42620000
"7606" 103.730003 105.43 102.93 104.400002 35790000
"7607" 104.400002 105.57 103.019997 105.160004 28590000
"7608" 105.160004 106.790001 104.639999 105.639999 30600000
"7609" 105.639999 106.699997 104.860001 105.860001 27940000
"7610" 105.860001 106.720001 104.5 106.290001 30850000
"7611" 106.290001 106.860001 104.720001 105.459999 32480000
"7612" 105.459999 106.25 104.610001 105.580002 28040000
"7613" 105.580002 106.830002 104.639999 106.379997 34090000
"7614" 106.379997 107.830002 105.360001 106.25 40160000
"7615" 106.25 108.120003 105.830002 107.18 42600000
"7616" 107.18 108.019997 105.5 106.129997 39280000
"7617" 106.129997 106.199997 104.18 104.720001 30280000
"7618" 104.720001 105.480003 103.5 104.779999 28220000
"7619" 104.779999 106.760002 104.440002 106.300003 35460000
"7620" 106.300003 107.889999 106 106.849998 40840000
"7621" 106.849998 107.989998 106.07 106.989998 41120000
"7622" 106.989998 107.889999 106.25 107.349998 31710000
"7623" 107.349998 108.43 106.510002 107.669998 30970000
"7624" 107.669998 108.389999 106.75 107.620003 31800000
"7625" 107.620003 108.309998 106.540001 107.720001 34830000
"7626" 107.720001 109.730003 107.339996 109.010002 41040000
"7627" 109.010002 111.370003 109.010002 110.620003 45790000
"7628" 110.620003 112.300003 110.349998 111.400002 40810000
"7629" 111.400002 112.720001 110.419998 112.059998 38580000
"7630" 112.059998 112.639999 109.860001 110.269997 4.2e+07
"7631" 110.269997 111.550003 108.870003 111.239998 34820000
"7632" 111.239998 112.150002 110.059998 110.760002 32710000
"7633" 110.760002 111.629997 109.769997 110.510002 33150000
"7634" 110.510002 113.449997 110.220001 112.610001 44180000
"7635" 112.610001 114.379997 111.889999 112.779999 49070000
"7636" 112.779999 114.010002 112.110001 113.199997 37230000
"7637" 113.199997 114.510002 112.68 113.709999 36820000
"7638" 113.709999 115.5 113.169998 114.660004 42030000
"7639" 114.660004 116.639999 114.220001 116.019997 43800000
"7640" 116.019997 117.010002 114.279999 115.519997 47300000
"7641" 115.519997 116.940002 114.669998 115.809998 41880000
"7642" 115.809998 116.800003 114.779999 116.089996 36190000
"7643" 116.089996 117.160004 115.129997 116.029999 41990000
"7644" 116.029999 116.839996 114.769997 116.260002 41960000
"7645" 116.260002 116.809998 114.360001 114.660004 38280000
"7646" 114.660004 114.900002 113.120003 114.059998 36530000
"7647" 114.059998 115.279999 113.349998 114.510002 34180000
"7648" 114.510002 115.75 113.760002 115.139999 37730000
"7649" 115.139999 117.370003 115.07 116.720001 46500000
"7650" 116.720001 117.980003 115.580002 116.190002 45110000
"7651" 116.190002 116.93 115.059998 116 33110000
"7652" 116 116.040001 113.550003 114.239998 29910000
"7653" 114.239998 115.449997 113.540001 114.93 34340000
"7654" 114.93 116.440002 114.360001 115.68 42950000
"7655" 115.68 117.800003 115.489998 117.459999 47230000
"7656" 117.459999 118.849998 116.959999 118.290001 42540000
"7657" 118.290001 119.110001 117.07 117.839996 45830000
"7658" 117.839996 119.519997 117.099998 117.980003 52010000
"7659" 117.980003 118.57 116.379997 116.949997 43730000
"7660" 116.949997 118.379997 116.290001 117.839996 38310000
"7661" 117.839996 120.370003 117.449997 120.010002 45500000
"7662" 120.010002 121.559998 118.849998 119.300003 60920000
"7663" 119.300003 120.870003 118.540001 119.629997 49140000
"7664" 119.629997 121.839996 119.43 121.440002 48850000
"7665" 121.440002 123.190002 120.879997 122.040001 58040000
"7666" 122.040001 123.150002 120.849998 122.510002 42750000
"7667" 122.510002 123.900002 121.379997 122.190002 52230000
"7668" 122.190002 123.260002 120.93 121.93 45890000
"7669" 121.93 122.980003 120.830002 121.790001 42420000
"7670" 121.790001 121.959999 119.940002 120.779999 36250000
"7671" 120.779999 122.019997 119.779999 121.43 35330000
"7672" 121.43 122.989998 120.760002 122.400002 44840000
"7673" 122.400002 123.93 121.160004 122.230003 58060000
"7674" 122.230003 122.339996 119.400002 121.669998 54610000
"7675" 121.669998 122.379997 120.080002 121.209999 46440000
"7676" 121.209999 121.629997 119.419998 120.980003 41550000
"7677" 120.980003 122.089996 119.959999 120.739998 45510000
"7678" 120.739998 122.010002 119.940002 121.550003 45050000
"7679" 121.660004 123.839996 121.660004 123.300003 61820000
"7680" 123.300003 125.230003 122.82 123.610001 58860000
"7681" 123.610001 125.309998 122.849998 124.779999 44690000
"7682" 124.779999 125.779999 123.290001 123.790001 52050000
"7683" 123.790001 124.669998 122.489998 123.279999 44350000
"7684" 123.279999 125.620003 122.68 125.25 47700000
"7685" 125.25 126.610001 124.57 125.720001 47780000
"7686" 125.279999 125.279999 122.82 123.389999 41890000
"7687" 123.389999 124 121.970001 122.599998 41930000
"7688" 122.599998 124.269997 121.910004 123.769997 42560000
"7689" 123.769997 125.989998 123.610001 125.459999 50770000
"7690" 125.459999 127.779999 125.18 126.019997 58210000
"7691" 126.019997 126.279999 124.650002 125.160004 35400000
"7692" 125.160004 126.290001 124.010002 124.839996 41700000
"7693" 124.839996 124.980003 122.93 123.519997 4.4e+07
"7694" 123.519997 123.910004 121.610001 122.080002 39890000
"7695" 122.080002 123.010002 121.059998 122.379997 33510000
"7696" 122.379997 124.360001 121.790001 123.739998 35290000
"7697" 123.870003 126.43 123.870003 126.120003 52370000
"7698" 126.120003 127.699997 124.419998 125.419998 59030000
"7699" 125.419998 126.120003 124.080002 124.879997 37990000
"7700" 124.879997 125.669998 122.779999 123.309998 42050000
"7701" 123.309998 124.519997 121.940002 124.07 44460000
"7702" 124.07 125.949997 123.599998 124.809998 51430000
"7703" 124.809998 126.480003 124.190002 125.660004 44770000
"7704" 125.660004 126.75 124.720001 125.540001 47180000
"7705" 125.540001 126.349998 124.089996 125.669998 44630000
"7706" 125.669998 127.779999 125.150002 126.739998 57290000
"7707" 126.739998 129.679993 126.370003 128.869995 63990000
"7708" 128.869995 130.380005 127.629997 128.399994 63390000
"7709" 128.399994 130.330002 127.57 129.25 53780000
"7710" 129.25 130.990005 127.889999 130.399994 53140000
"7711" 130.399994 132.169998 128.550003 129.429993 64390000
"7712" 129.429993 131.339996 128.449997 130.369995 56860000
"7713" 130.369995 131.529999 128.130005 128.720001 49510000
"7714" 128.169998 128.169998 125.290001 126.349998 49460000
"7715" 125.410004 125.410004 122.870003 123.540001 46410000
"7716" 123.540001 126.089996 123.540001 125.459999 40290000
"7717" 125.459999 127.879997 124.660004 127.129997 48720000
"7718" 127.129997 128.820007 126.040001 128.089996 46160000
"7719" 128.089996 130.440002 127.650002 129.330002 47510000
"7720" 129.350006 132.380005 129.350006 131.729996 50130000
"7721" 131.729996 132.880005 130.100006 131 50310000
"7722" 131 132.779999 130.279999 131.649994 46580000
"7723" 131.649994 132.649994 130.25 131.039993 43980000
"7724" 131.039993 132.149994 129.580002 130.289993 44040000
"7725" 130.289993 132.460007 129.369995 132.029999 31360000
"7726" 132.029999 133.570007 131.160004 132.020004 48830000
"7727" 132.020004 134.350006 131.589996 133.699997 48260000
"7728" 133.699997 135.880005 131.639999 132.220001 65450000
"7729" 132.220001 133.070007 130.220001 131.520004 43920000
"7730" 131.520004 133.210007 130.039993 132.610001 40910000
"7731" 132.610001 134.009995 130.779999 131.839996 51220000
"7732" 131.839996 132.970001 130.619995 131.919998 43060000
"7733" 131.919998 132.539993 128.869995 129.529999 49200000
"7734" 129.529999 130.550003 128.039993 129.850006 41050000
"7735" 129.850006 129.940002 127.339996 127.879997 34430000
"7736" 127.879997 128.860001 126.360001 128.050003 40300000
"7737" 128.050003 129.910004 127.07 127.910004 37200000
"7738" 127.910004 128.710007 125.779999 126.290001 39060000
"7739" 126.290001 128.240005 125.290001 127.470001 40110000
"7740" 127.470001 129.850006 127.230003 129.039993 35820000
"7741" 130.770004 135.649994 130.770004 131.330002 84080000
"7742" 131.300003 131.300003 128.229996 128.910004 48890000
"7743" 128.910004 130.080002 127.739998 129.179993 40070000
"7744" 129.179993 130.509995 128.190002 129.479996 35720000
"7745" 129.479996 132.300003 129.479996 131.259995 41520000
"7746" 131.330002 135.119995 131.330002 134.589996 58500000
"7747" 134.589996 137.210007 134.119995 136.490005 69340000
"7748" 136.490005 138.960007 135.119995 137.149994 71630000
"7749" 137.149994 138.460007 134.899994 137.75 50260000
"7750" 137.910004 140.919998 137.910004 139.699997 70380000
"7751" 139.699997 141.759995 138.059998 139.059998 69230000
"7752" 139.059998 141.240005 137.789993 140.399994 60180000
"7753" 140.399994 141.240005 138.100006 139.110001 55950000
"7754" 139.110001 139.360001 136.360001 138.309998 51120000
"7755" 138.309998 140.830002 137.419998 139.330002 55840000
"7756" 139.330002 141.960007 138.600006 140.169998 55340000
"7757" 140.169998 141.539993 139 140.520004 34240000
"7758" 140.520004 140.660004 136.75 137.210007 48180000
"7759" 137.210007 138.110001 134.369995 136.970001 52340000
"7760" 136.970001 138.089996 135.429993 136.710007 43430000
"7761" 136.710007 138.399994 135.089996 136.479996 51170000
"7762" 136.369995 136.369995 132.910004 134.029999 51990000
"7763" 133.190002 133.190002 129.710007 130.610001 53390000
"7764" 130.610001 131.919998 128.770004 130.479996 53220000
"7765" 130.479996 131.990005 127.940002 128.259995 49860000
"7766" 128.259995 128.729996 125.32 127.360001 60220000
"7767" 127.360001 129.979996 127.150002 129.229996 39530000
"7768" 129.229996 131.330002 128.639999 129.449997 39700000
"7769" 129.449997 131.220001 128.330002 130.600006 41630000
"7770" 130.600006 133.589996 130.220001 132.889999 50800000
"7771" 132.889999 135.899994 131.889999 133 69570000
"7772" 133 134 131.800003 133.699997 50770000
"7773" 133.699997 136.679993 132.880005 135.779999 51950000
"7774" 135.779999 137.479996 134.009995 135.300003 55260000
"7775" 135.300003 136.550003 134.149994 135.880005 29490000
"7776" 135.880005 137.020004 135.199997 136.570007 16130000
"7777" 136.570007 137.509995 134.360001 135.029999 36060000
"7778" 135.029999 136.509995 134.039993 135.330002 39750000
"7779" 135.330002 136.759995 134.289993 135.759995 41210000
"7780" 135.759995 137.100006 134.610001 136.339996 28870000
"7781" 136.339996 139.240005 135.860001 137.970001 58710000
"7782" 137.970001 140.320007 135.779999 138.119995 67400000
"7783" 136.020004 136.020004 132.300003 135.080002 92890000
"7784" 135.080002 136.100006 131.960007 133.059998 55350000
"7785" 133.059998 134.759995 131.710007 133.479996 50190000
"7786" 133.479996 135.880005 132.789993 133.520004 48760000
"7787" 133.520004 134.270004 131.690002 133.289993 40890000
"7788" 133.289993 135.25 132.649994 133.470001 41390000
"7789" 133.470001 135.149994 132.440002 134.220001 39640000
"7790" 134.220001 135.910004 133.350006 134.770004 43260000
"7791" 134.770004 135.860001 133.509995 134.369995 36470000
"7792" 134.369995 135.300003 131.259995 131.649994 41750000
"7793" 131.649994 132.479996 129.929993 131.360001 39190000
"7794" 131.360001 132.080002 129.229996 130.259995 39880000
"7795" 130.259995 131.339996 129 130.229996 37220000
"7796" 130.229996 131.179993 128.570007 129.839996 35380000
"7797" 129.839996 131.949997 129.320007 131.119995 42260000
"7798" 131.119995 132.410004 129.820007 130.339996 36690000
"7799" 130.339996 131.779999 128.970001 130.240005 38170000
"7800" 130.240005 131.649994 128.610001 129.550003 41160000
"7801" 129.479996 129.479996 125.82 126.910004 44070000
"7802" 126.910004 128.919998 125.889999 128.460007 45950000
"7803" 128.460007 129.710007 127.290001 128.589996 45520000
"7804" 128.589996 130.490005 127.989998 129.630005 45320000
"7805" 129.630005 131.809998 129.029999 130.600006 45820000
"7806" 130.600006 131.389999 128.610001 129.270004 38330000
"7807" 129.270004 130.190002 128.050003 129.240005 40820000
"7808" 129.240005 129.919998 127.599998 128.240005 37770000
"7809" 128.240005 128.949997 126.779999 127.480003 34700000
"7810" 127.480003 128.339996 126.040001 126.980003 33360000
"7811" 126.980003 128.75 126.43 127.809998 37940000
"7812" 127.809998 129.25 127.089996 128.479996 40410000
"7813" 128.479996 129.070007 125.980003 126.610001 41630000
"7814" 126.610001 127.650002 124.660004 126.580002 41900000
"7815" 126.580002 128.279999 125.690002 127.349998 39590000
"7816" 127.349998 128.759995 126.489998 127.389999 43960000
"7817" 127.389999 129.210007 125.769997 128.520004 45710000
"7818" 128.520004 130.929993 128.020004 130.100006 60300000
"7819" 130.100006 132.020004 129.350006 131.270004 53210000
"7820" 131.270004 132.960007 130.149994 132.009995 47710000
"7821" 132.009995 132.720001 129.660004 130.559998 48730000
"7822" 130.559998 132.070007 129.570007 130.860001 47260000
"7823" 130.860001 131.820007 129.25 129.929993 45380000
"7824" 129.929993 131.179993 128.559998 129.850006 43940000
"7825" 129.850006 131.940002 129.389999 131.119995 46180000
"7826" 131.119995 132.639999 129.720001 130.460007 56610000
"7827" 130.460007 131.199997 128.720001 129.949997 47390000
"7828" 129.949997 133.559998 129.759995 133.190002 54640000
"7829" 133.190002 135.529999 132.389999 133.110001 68290000
"7830" 133.110001 135.350006 132.100006 134.679993 49940000
"7831" 134.679993 136.089996 132.800003 133.919998 65920000
"7832" 133.919998 135.660004 132.800003 134.220001 55740000
"7833" 134.220001 135.369995 132.369995 133.460007 62440000
"7834" 133.460007 135.289993 132.5 134.080002 61980000
"7835" 134.080002 136.5 133.410004 135.690002 57880000
"7836" 135.690002 137.399994 134.100006 134.669998 66400000
"7837" 134.669998 137.320007 133.919998 137.110001 56320000
"7838" 137.110001 138.380005 135.289993 136.270004 60370000
"7839" 136.270004 136.889999 133.910004 134.649994 46930000
"7840" 134.649994 135.869995 133.509995 134.279999 33500000
"7841" 134.679993 137.149994 134.679993 136 50980000
"7842" 136 137.559998 135.039993 136.570007 54880000
"7843" 136.570007 137.720001 135.160004 136.320007 52570000
"7844" 136.320007 137.039993 134.669998 135.490005 48680000
"7845" 135.490005 135.610001 132.910004 133.929993 43190000
"7846" 133.929993 135.270004 132.960007 133.910004 44540000
"7847" 133.910004 135.339996 133.259995 134.309998 4.8e+07
"7848" 134.309998 135.800003 132.589996 134.669998 59520000
"7849" 134.669998 136.229996 133.179993 134.509995 58130000
"7850" 134.509995 134.910004 132.240005 133.149994 49860000
"7851" 133.149994 134.029999 131.580002 132.679993 48350000
"7852" 132.679993 134.789993 132.199997 134.169998 56040000
"7853" 134.169998 135.820007 133.429993 134.699997 52950000
"7854" 134.699997 136.25 133.190002 135.449997 51020000
"7855" 135.449997 136.380005 133.490005 134.229996 60280000
"7856" 134.229996 135.539993 132.720001 134.139999 60660000
"7857" 134.139999 135.899994 132.899994 133.940002 64200000
"7858" 133.940002 136 132.880005 135.139999 6e+07
"7859" 135.139999 136.559998 134.130005 135.479996 51080000
"7860" 135.479996 136.089996 133.100006 134.330002 58210000
"7861" 134.330002 134.690002 131.820007 133.050003 53340000
"7862" 133.050003 134.440002 131.850006 132.809998 47970000
"7863" 132.809998 134.169998 131.429993 132.720001 48360000
"7864" 131.779999 131.779999 129.610001 130.669998 40430000
"7865" 130.669998 131.330002 128.929993 130.320007 4.9e+07
"7866" 130.320007 132.380005 130.089996 130.779999 47100000
"7867" 130.779999 132.410004 130.210007 131.669998 42590000
"7868" 131.669998 132.690002 130.839996 131.660004 41860000
"7869" 131.660004 132.229996 129.110001 129.710007 37640000
"7870" 129.710007 131.169998 128.779999 130.720001 40440000
"7871" 130.720001 131.960007 129.529999 130.550003 42600000
"7872" 130.550003 132.149994 129.910004 131.279999 42750000
"7873" 131.279999 133.210007 130.75 132.169998 45460000
"7874" 132.169998 133.649994 131.490005 132.539993 42510000
"7875" 132.539993 133.220001 130.779999 132.089996 42220000
"7876" 132.089996 133.029999 130.589996 132 42370000
"7877" 132 133.029999 130.699997 131.75 46820000
"7878" 131.75 132.649994 130.419998 131.330002 40710000
"7879" 131.330002 133.300003 130.639999 132.770004 42760000
"7880" 132.770004 134.649994 131.850006 133.770004 58730000
"7881" 133.770004 134.919998 132 133.449997 59500000
"7882" 133.449997 134.360001 131.520004 132.589996 51580000
"7883" 132.589996 134.619995 131.490005 132.410004 62170000
"7884" 132.410004 132.960007 129.839996 130.619995 53930000
"7885" 130.619995 131.369995 128.770004 130.710007 54700000
"7886" 130.710007 132.210007 129.720001 130.960007 48940000
"7887" 130.960007 132.979996 130.169998 132.220001 47180000
"7888" 132.220001 133.679993 131.289993 132.240005 41580000
"7889" 132.240005 133.300003 130.940002 131.970001 44600000
"7890" 131.970001 133.490005 131.039993 132.320007 53200000
"7891" 132.320007 134.309998 131.580002 133.75 59530000
"7892" 133.75 135.089996 132.399994 133.490005 60790000
"7893" 133.490005 135.669998 132.779999 133.610001 63350000
"7894" 133.610001 134 131.289993 132.149994 57780000
"7895" 132.149994 133.979996 130.809998 133.320007 55470000
"7896" 133.320007 133.979996 130.940002 131.639999 48400000
"7897" 131.639999 133.270004 130.490005 132.270004 46430000
"7898" 132.270004 133.539993 131.100006 131.949997 41790000
"7899" 131.949997 133.979996 131.160004 133.350006 51840000
"7900" 133.350006 133.899994 131.649994 132.660004 46650000
"7901" 132.660004 134.300003 131.779999 132.809998 43920000
"7902" 132.809998 133.75 131.710007 132.559998 39240000
"7903" 132.559998 133.5 131.199997 131.889999 37930000
"7904" 131.889999 132.669998 130.309998 131.210007 41550000
"7905" 131.210007 131.690002 129.039993 129.770004 49080000
"7906" 129.770004 130.479996 127.839996 128.639999 45100000
"7907" 128.639999 128.990005 126.440002 127.370003 44590000
"7908" 127.370003 129.600006 126.389999 128.240005 53560000
"7909" 128.240005 129.570007 126.949997 128.320007 4.6e+07
"7910" 128.320007 130.080002 127.57 129.300003 45510000
"7911" 129.300003 130.429993 128.380005 129.369995 39950000
"7912" 129.369995 130.820007 128.789993 129.639999 38100000
"7913" 129.639999 130.779999 128.139999 129.649994 45230000
"7914" 129.649994 131.589996 128.889999 130.229996 48950000
"7915" 130.229996 131.410004 129.300003 130.339996 39010000
"7916" 130.339996 131.600006 129.490005 130.759995 42780000
"7917" 130.600006 130.600006 127.980003 128.720001 40240000
"7918" 128.720001 129.600006 127.080002 128.339996 47280000
"7919" 128.339996 129.720001 126.699997 127.129997 47500000
"7920" 127.129997 128.259995 125.959999 127.400002 41790000
"7921" 127.400002 129.309998 127.110001 128.460007 38880000
"7922" 128.460007 130.610001 128.429993 129.899994 39610000
"7923" 129.899994 130.440002 128.279999 129.139999 38160000
"7924" 129.139999 130.089996 128.369995 129.160004 37610000
"7925" 129.160004 130.679993 128.559998 130.009995 41560000
"7926" 130.009995 131.779999 129.600006 130.919998 43480000
"7927" 130.919998 131.740005 129.419998 130.479996 39650000
"7928" 130.479996 131.660004 129.429993 131.179993 39460000
"7929" 131.179993 133.389999 130.759995 132.669998 54290000
"7930" 132.669998 134.039993 131.740005 132.639999 52070000
"7931" 132.639999 133.039993 130.960007 131.75 38370000
"7932" 131.75 133.320007 130.830002 132.539993 38370000
"7933" 132.539993 134.630005 132.089996 133.850006 52600000
"7934" 133.850006 135.179993 132.729996 133.399994 53650000
"7935" 133.399994 134.580002 132.529999 133.509995 42460000
"7936" 133.509995 134.330002 131.910004 132.490005 42580000
"7937" 132.490005 133.020004 130.75 131.220001 40840000
"7938" 131.220001 131.729996 129.100006 130.110001 47270000
"7939" 130.110001 131.199997 128.990005 130.490005 39390000
"7940" 130.490005 131.740005 129.839996 130.690002 38270000
"7941" 130.690002 131.059998 128.699997 129.229996 37670000
"7942" 128.589996 128.589996 125.019997 125.5 46750000
"7943" 125.5 125.769997 123 125.129997 54600000
"7944" 125.129997 126.169998 123.989998 124.959999 39980000
"7945" 124.959999 125.309998 122.900002 123.510002 43900000
"7946" 123.510002 125.089996 122.849998 124.080002 38020000
"7947" 124.080002 125.580002 122.290001 122.790001 40360000
"7948" 122.790001 123.919998 121.589996 123.019997 45110000
"7949" 123.019997 124.580002 122.540001 123.489998 37570000
"7950" 123.489998 124.160004 120.82 121.239998 41730000
"7951" 121.239998 121.540001 119.239998 120.07 42760000
"7952" 120.07 120.120003 116.849998 117.980003 47340000
"7953" 117.980003 119.489998 116.870003 118.400002 43910000
"7954" 118.400002 122.18 118.330002 120.139999 47430000
"7955" 120.139999 122.129997 119.290001 121.610001 42170000
"7956" 121.610001 122 119.669998 120.660004 34040000
"7957" 120.660004 121.769997 119.269997 119.769997 38580000
"7958" 119.769997 120 117.889999 118.870003 43660000
"7959" 118.870003 119.870003 116.629997 117.150002 48300000
"7960" 117.150002 117.690002 115.18 116.260002 47350000
"7961" 116.260002 118.07 115.040001 117.239998 44570000
"7962" 117.239998 118.190002 115.93 116.68 46830000
"7963" 116.68 116.68 113.599998 115.650002 52700000
"7964" 115.650002 117.470001 114.32 115.010002 48880000
"7965" 114.690002 114.690002 111.639999 112.769997 54390000
"7966" 112.769997 115.830002 110.190002 115.529999 61320000
"7967" 115.529999 117.75 114.75 115.940002 49800000
"7968" 115.940002 117.050003 114.599998 116.18 40700000
"7969" 116.18 117.660004 115 117.080002 41600000
"7970" 117.080002 120.160004 117.07 119.360001 54540000
"7971" 119.360001 121.540001 118.610001 119.510002 51290000
"7972" 119.510002 121.389999 118.080002 119.389999 45460000
"7973" 119.389999 121.870003 119.089996 121.309998 50030000
"7974" 121.309998 123.080002 120.230003 122.309998 47090000
"7975" 122.309998 123.279999 120.629997 121.449997 50060000
"7976" 121.449997 122.370003 120.169998 121.209999 30030000
"7977" 121.209999 122.370003 119.959999 120.779999 43360000
"7978" 120.779999 120.970001 118.379997 118.800003 40260000
"7979" 118.800003 120.580002 118.010002 119.709999 42830000
"7980" 119.709999 120.459999 118.379997 119.190002 37800000
"7981" 119.190002 119.849998 117.580002 118.980003 41590000
"7982" 118.980003 121.290001 118.779999 120.279999 51530000
"7983" 120.279999 121.940002 119.349998 120.099998 48490000
"7984" 120.099998 120.779999 118.480003 119.639999 40630000
"7985" 119.639999 119.919998 117.779999 118.599998 41990000
"7986" 118.599998 119 116.809998 118.160004 38210000
"7987" 118.160004 120.43 117.800003 119.290001 53030000
"7988" 119.290001 120.959999 118.389999 119.449997 48100000
"7989" 119.449997 120.370003 118.139999 119.059998 40070000
"7990" 119.059998 122.529999 118.43 121.889999 59570000
"7991" 122.349998 125.139999 122.349998 124.199997 65100000
"7992" 124.199997 125.519997 123.139999 124.800003 54620000
"7993" 124.800003 126 123.639999 124.739998 53450000
"7994" 124.739998 125.800003 122.980003 123.540001 50860000
"7995" 123.540001 124.029999 121.849998 122.669998 43270000
"7996" 122.669998 124.129997 121.589996 123.290001 48310000
"7997" 123.290001 124.690002 122.010002 122.699997 53940000
"7998" 122.699997 123.82 121.510002 122.919998 41920000
"7999" 122.919998 124.709999 122.190002 123.190002 55720000
"8000" 123.190002 123.610001 121.059998 121.669998 45550000
"8001" 121.639999 121.639999 119.129997 120.239998 43740000
"8002" 120.239998 121.779999 119.5 121.150002 43190000
"8003" 121.150002 121.660004 119.610001 120.260002 49980000
"8004" 120.260002 121.669998 119.419998 120.709999 48890000
"8005" 120.709999 122.589996 120.129997 121.709999 52010000
"8006" 121.709999 123.089996 120.760002 121.599998 45250000
"8007" 121.599998 124.040001 121.220001 123.510002 53200000
"8008" 123.510002 125.290001 123.07 124.050003 58570000
"8009" 124.050003 125.709999 123.629997 125.089996 32770000
"8010" 125.089996 126.970001 124.18 126.349998 47580000
"8011" 126.349998 127.300003 124.839996 126.099998 53980000
"8012" 126.099998 126.449997 124.18 124.690002 44510000
"8013" 124.690002 125.839996 123.629997 125.120003 43770000
"8014" 125.120003 127.32 125.120003 126.260002 55040000
"8015" 126.260002 126.910004 124.669998 125.190002 45720000
"8016" 125.190002 125.75 123.519997 124.82 45140000
"8017" 124.82 126.080002 124.089996 125.480003 44810000
"8018" 125.480003 126.540001 124.599998 125.709999 47020000
"8019" 125.709999 126.260002 124.32 124.93 45850000
"8020" 124.370003 124.370003 122.169998 122.779999 44740000
"8021" 122.779999 123.779999 121.830002 122.989998 44130000
"8022" 122.989998 123.660004 121.730003 122.419998 42770000
"8023" 122.419998 123.790001 121.82 123.120003 47230000
"8024" 123.120003 124.870003 122.559998 124 50940000
"8025" 124 124.709999 122.669998 123.339996 41290000
"8026" 123.339996 124.169998 122.190002 122.879997 48320000
"8027" 122.879997 123.589996 121.580002 122.309998 42910000
"8028" 122.309998 123.059998 121.57 122.540001 23940000
"8029" 122.540001 123.360001 121.730003 122.269997 28320000
"8030" 122.269997 122.900002 121.120003 121.669998 35300000
"8031" 121.669998 123.110001 121.040001 122.300003 42960000
"8032" 122.300003 123.419998 121.57 122.550003 40780000
"8033" 122.550003 123.720001 121.480003 122.739998 36760000
"8034" 122.610001 122.610001 119.57 120.050003 47510000
"8035" 120.050003 120.449997 117.989998 119.18 51510000
"8036" 119.18 119.879997 117.699997 118.93 43410000
"8037" 118.93 120.589996 118.550003 119.550003 42050000
"8038" 119.550003 120.339996 116.470001 116.779999 51900000
"8039" 116.779999 117.489998 115.18 116.300003 49800000
"8040" 116.300003 117.459999 114.239998 114.879997 49130000
"8041" 114.879997 116.300003 114.07 115.540001 42940000
"8042" 115.540001 117.139999 115.099998 116.330002 43310000
"8043" 116.330002 117.690002 114.849998 117.220001 44920000
"8044" 117.220001 118.150002 115.519997 115.970001 45070000
"8045" 115.970001 116.639999 114.290001 115.269997 48860000
"8046" 115.269997 116.919998 114.599998 115.75 48610000
"8047" 115.75 116.529999 114.580002 115.379997 44370000
"8048" 115.379997 115.93 113.629997 115.410004 43170000
"8049" 115.410004 116.599998 114.489998 115.190002 44870000
"8050" 115.190002 116.599998 114.379997 115.739998 50060000
"8051" 116.099998 119.349998 116.099998 118.919998 66690000
"8052" 118.919998 121.379997 118.639999 120.400002 73400000
"8053" 119.809998 119.809998 117.139999 117.779999 47720000
"8054" 117.779999 119.150002 116.910004 118.010002 45020000
"8055" 118.010002 118.669998 116.040001 116.480003 49560000
"8056" 116.480003 117.489998 114.879997 116.419998 53300000
"8057" 116.419998 118.260002 115.739998 117.260002 53350000
"8058" 117.040001 117.040001 114.199997 114.629997 48500000
"8059" 114.629997 115.150002 112.82 113.68 54420000
"8060" 113.68 115.620003 113.449997 114.660004 46620000
"8061" 114.660004 115.589996 113.410004 114.43 46730000
"8062" 114.43 115.389999 113.699997 114.379997 37070000
"8063" 114.379997 114.629997 112.059998 114.059998 48880000
"8064" 114.059998 115.089996 112.970001 113.690002 47660000
"8065" 113.690002 115.040001 112.970001 113.82 60810000
"8066" 113.82 114.580002 112.330002 113.220001 51340000
"8067" 113.220001 114.900002 111.199997 111.589996 58310000
"8068" 111.589996 112.459999 110.029999 111.510002 60100000
"8069" 111.510002 113.879997 110.709999 113.470001 64800000
"8070" 113.470001 114.860001 112.440002 113.209999 54160000
"8071" 113.209999 114.010002 112.040001 113.110001 43840000
"8072" 113.110001 114.32 111.860001 113.309998 53010000
"8073" 113.309998 114.800003 112.029999 112.68 63800000
"8074" 112.510002 112.510002 109.980003 110.919998 70230000
"8075" 110.919998 111.779999 108.769997 109.879997 74340000
"8076" 109.879997 110.900002 108.309998 109.339996 67440000
"8077" 109.339996 111.059998 107.029999 107.339996 67330000
"8078" 107.339996 109.879997 106.169998 108.830002 76060000
"8079" 108.830002 110.980003 108.089996 109.410004 59440000
"8080" 109.410004 110.870003 108.379997 109.360001 52960000
"8081" 109.360001 109.720001 104.459999 108.610001 49600000
"8082" 108.610001 109.989998 107.470001 109.449997 43370000
"8083" 109.449997 110.919998 108.57 109.279999 48900000
"8084" 109.279999 110.099998 108.110001 109.080002 48900000
"8085" 109.080002 111.019997 108.849998 110.300003 54270000
"8086" 110.300003 111.589996 109.639999 110.610001 46250000
"8087" 110.709999 113.349998 110.709999 112.769997 57610000
"8088" 112.769997 114.510002 112.290001 113.550003 67130000
"8089" 113.550003 114.309998 112.230003 112.970001 49380000
"8090" 112.970001 114.260002 112.019997 113.209999 51970000
"8091" 113.209999 113.43 111.260002 111.940002 42400000
"8092" 111.940002 112.82 110.900002 112.300003 37100000
"8093" 112.300003 113.089996 111.300003 112.269997 43900000
"8094" 112.269997 113.169998 111.32 111.959999 43300000
"8095" 111.959999 114.220001 111.480003 113.790001 57100000
"8096" 113.790001 115.790001 113.650002 115.120003 59800000
"8097" 115.120003 115.900002 113.940002 114.730003 46900000
"8098" 114.730003 115.919998 113.699997 115.360001 43200000
"8099" 115.360001 116.449997 114.580002 115.459999 53130000
"8100" 115.459999 116.940002 114.940002 116.220001 60190000
"8101" 116.220001 117.019997 115.160004 116 46520000
"8102" 116 117.120003 115.160004 115.989998 48660000
"8103" 115.989998 116.690002 114.800003 115.830002 45150000
"8104" 115.830002 116.860001 115.019997 116.349998 45700000
"8105" 116.349998 117.699997 115.68 116.809998 55890000
"8106" 116.809998 118.160004 115.830002 116.699997 58470000
"8107" 115.800003 117.139999 114.830002 115.440002 54610000
"8108" 115.480003 115.870003 115.300003 115.720001 57820000
"8109" 115.720001 117.25 115.720001 117.190002 64470000
"8110" 118.019997 118.639999 117.190002 118.639999 71840000
"8111" 118.940002 119.330002 118.25 119.260002 60500000
"8112" 119.07 119.260002 117.730003 118 56480000
"8113" 117.830002 118.050003 116.940002 117.260002 50530000
"8114" 116.400002 117.239998 116.110001 116.139999 51330000
"8115" 116.209999 116.779999 116.07 116.440002 48200000
"8116" 115.959999 116.82 115.910004 116.82 46490000
"8117" 117.410004 117.639999 116.849998 117.459999 58720000
"8118" 117.849998 118.050003 117.309998 117.669998 58860000
"8119" 118.82 118.830002 117.68 118.68 67540000
"8120" 119.080002 119.889999 118.709999 119.470001 67130000
"8121" 119.080002 119.489998 118.370003 118.379997 46300000
"8122" 118.540001 119.589996 118.32 119.419998 54680000
"8123" 119.889999 119.919998 118.760002 119.169998 59210000
"8124" 119.080002 119.199997 118.129997 118.220001 58230000
"8125" 118.199997 118.400002 118.010002 118.010002 49900000
"8126" 117.620003 118.019997 116.660004 116.709999 45600000
"8127" 116.349998 116.699997 115.709999 115.839996 48970000
"8128" 115.610001 115.959999 114.82 114.889999 48840000
"8129" 114.849998 115.07 114.370003 114.589996 48330000
"8130" 115.029999 115.129997 114.599998 114.889999 45260000
"8131" 114.459999 114.860001 114.239998 114.790001 38510000
"8132" 115.5 115.510002 114.400002 114.400002 44010000
"8133" 113.68 114.400002 112.879997 113.110001 51250000
"8134" 113.110001 113.120003 112.580002 112.660004 44730000
"8135" 112.790001 112.800003 111.660004 111.879997 43900000
"8136" 111.970001 112.07 111.660004 111.68 41650000
"8137" 111.739998 112.190002 111.550003 112.040001 49220000
"8138" 112.040001 112.480003 111.449997 111.860001 48450000
"8139" 111.660004 111.849998 110.019997 110.089996 44110000
"8140" 109.589996 110.589996 109.419998 110.120003 44630000
"8141" 110.330002 110.330002 109.599998 109.629997 46820000
"8142" 109.459999 109.629997 108.529999 108.989998 55770000
"8143" 109.349998 109.699997 108.959999 109.610001 50950000
"8144" 111.110001 111.480003 109.650002 111.239998 68610000
"8145" 110.5 111.220001 109.900002 109.959999 40100000
"8146" 109.629997 109.959999 108.980003 109.690002 44970000
"8147" 110.099998 110.129997 108.82 108.870003 56280000
"8148" 108.010002 108.849998 107.480003 107.599998 49230000
"8149" 107.599998 107.599998 107.07 107.279999 53800000
"8150" 107.279999 107.879997 107.010002 107.199997 50370000
"8151" 107.25 108.300003 107.169998 108.300003 55290000
"8152" 108.589996 110.139999 108.089996 110.139999 62710000
"8153" 110.25 110.919998 109.790001 109.830002 55860000
"8154" 109.559998 109.830002 109.089996 109.139999 38740000
"8155" 109.300003 110.449997 109.169998 110.260002 40700000
"8156" 110.260002 110.57 109.68 110.209999 46990000
"8157" 110.949997 111 109.5 109.610001 65280000
"8158" 109.519997 109.629997 108.620003 108.709999 47900000
"8159" 108.099998 108.709999 107.599998 107.650002 43760000
"8160" 107.269997 107.669998 106.739998 107.290001 44350000
"8161" 107.080002 107.610001 106.989998 107.220001 46920000
"8162" 106.849998 107.529999 105.57 107.529999 63270000
"8163" 108.230003 108.970001 107.559998 108.830002 65870000
"8164" 109.480003 109.620003 108.889999 109.57 74690000
"8165" 109.190002 110.07 109.190002 109.449997 66170000
"8166" 109.68 110.440002 109.080002 110.440002 58160000
"8167" 110.830002 110.949997 110.269997 110.470001 61090000
"8168" 110.160004 111.480003 110.160004 111.07 58740000
"8169" 111.75 111.779999 110.660004 110.730003 53030000
"8170" 111.110001 111.559998 110.349998 111.540001 61060000
"8171" 112.150002 112.389999 111.379997 111.419998 66770000
"8172" 110.949997 112.019997 110.940002 111.480003 53870000
"8173" 111.459999 111.580002 111.050003 111.169998 47280000
"8174" 110.660004 111.160004 110.290001 110.360001 37740000
"8175" 110.260002 110.349998 109.360001 109.43 45740000
"8176" 109.419998 109.419998 107.529999 107.739998 53830000
"8177" 107.419998 107.919998 106.620003 107.720001 55680000
"8178" 107.349998 107.949997 107.010002 107.089996 39270000
"8179" 107.709999 109.089996 107.110001 108.980003 53460000
"8180" 108.980003 109.43 107.809998 107.830002 60480000
"8181" 107.830002 107.830002 106.110001 106.139999 53440000
"8182" 106.099998 106.099998 104.760002 105.160004 54700000
"8183" 105.160004 105.160004 103.669998 103.709999 48660000
"8184" 103.690002 103.690002 102.199997 103.080002 54560000
"8185" 103.110001 103.839996 102.82 102.839996 52680000
"8186" 102.830002 103.010002 102.480003 102.599998 49040000
"8187" 102.599998 103.220001 102.389999 102.419998 50080000
"8188" 102.419998 103.849998 102.400002 103.849998 44720000
"8189" 103.860001 105.519997 103.860001 104.089996 55420000
"8190" 105.400002 109.040001 104.089996 109.040001 92860000
"8191" 109.040001 111.580002 108.459999 108.540001 132690000
"8192" 108.529999 109.860001 108.339996 109.160004 78270000
"8193" 109.190002 113.019997 109.190002 113.019997 95890000
"8194" 113.019997 116.110001 112.650002 116.110001 110310000
"8195" 116.110001 116.389999 115.080002 115.349998 121650000
"8196" 115.349998 118.120003 115.110001 117.580002 106200000
"8197" 117.57 120.260002 117.57 118.550003 137330000
"8198" 117.379997 118.559998 116.629997 117.110001 74410000
"8199" 117.050003 117.660004 115.790001 117.660004 59560000
"8200" 117.650002 119.599998 117.650002 119.510002 86360000
"8201" 119.519997 120.050003 117.980003 118.25 82830000
"8202" 118.239998 120.32 117.839996 120.290001 74740000
"8203" 120.309998 123.639999 120.309998 122.68 130910000
"8204" 122.68 122.68 121.190002 121.370003 68960000
"8205" 121.330002 123.110001 121.190002 122.199997 77960000
"8206" 122.190002 123.220001 121.900002 121.970001 73090000
"8207" 121.970001 121.980003 120.269997 120.970001 71080000
"8208" 120.940002 122.239998 120.25 122.239998 59520000
"8209" 122.269997 123.690002 122.269997 123.099998 83070000
"8210" 123.089996 124.809998 122.720001 124.290001 69680000
"8211" 124.279999 124.879997 123.650002 123.769997 78900000
"8212" 123.760002 123.760002 122.339996 122.550003 63950000
"8213" 122.540001 122.540001 121.480003 122.510002 58520000
"8214" 122.510002 124.910004 122.510002 124.879997 82920000
"8215" 124.900002 126.43 123.989998 123.989998 113150000
"8216" 123.989998 124.190002 122.959999 123.809998 68260000
"8217" 123.790001 123.800003 123.110001 123.32 54600000
"8218" 123.32 123.620003 122.75 123.620003 44840000
"8219" 123.620003 124.160004 123.209999 123.239998 65900000
"8220" 123.239998 123.239998 121.279999 121.629997 62550000
"8221" 121.620003 121.620003 120.139999 120.419998 62610000
"8222" 120.400002 121.970001 120.150002 121.970001 6.5e+07
"8223" 121.970001 121.970001 120.559998 121.510002 55650000
"8224" 121.599998 122.730003 121.599998 121.980003 69770000
"8225" 122 125.970001 122 125.970001 93570000
"8226" 125.989998 128.960007 125.989998 128.800003 147070000
"8227" 128.789993 131.110001 128.789993 131.050003 122250000
"8228" 131.059998 135.529999 131.059998 134.470001 138530000
"8229" 134.479996 135.850006 133.589996 134.440002 126310000
"8230" 134.419998 137.970001 134.139999 136.710007 139800000
"8231" 136.710007 136.889999 134.550003 134.570007 107530000
"8232" 134.550003 134.610001 133.279999 133.570007 80290000
"8233" 133.589996 136.729996 133.589996 136.729996 83790000
"8234" 136.729996 137.960007 135.720001 136.580002 100850000
"8235" 136.580002 139.229996 136.369995 139.229996 98680000
"8236" 139.229996 140.270004 137.630005 139.059998 122460000
"8237" 139.059998 140.399994 138.75 138.830002 101120000
"8238" 138.809998 138.809998 133.320007 133.320007 83720000
"8239" 133.289993 134.479996 131.5 134.479996 102080000
"8240" 134.479996 135.919998 134.479996 135.289993 81670000
"8241" 135.279999 135.419998 133.589996 133.589996 73590000
"8242" 133.539993 134.020004 132.639999 133.720001 74830000
"8243" 133.720001 136.029999 133.220001 135.470001 73530000
"8244" 135.479996 138.509995 135.479996 137.490005 104770000
"8245" 137.529999 142.880005 137.529999 142.869995 137010000
"8246" 142.850006 143.990005 141.649994 141.850006 149350000
"8247" 141.850006 142.429993 141.320007 142.160004 96550000
"8248" 142.119995 142.119995 139.979996 140.440002 75240000
"8249" 140.479996 143.160004 140.460007 143.020004 111220000
"8250" 143.039993 144.360001 140.800003 141.160004 113240000
"8251" 141.149994 141.75 139.880005 141.75 78410000
"8252" 141.75 141.850006 139.529999 139.529999 95080000
"8253" 139.539993 139.539993 137 137.029999 78900000
"8254" 136.970001 136.970001 134.050003 135.419998 102910000
"8255" 135.470001 137.929993 135.470001 137.929993 84440000
"8256" 137.929993 138.779999 137.470001 138.339996 77620000
"8257" 138.350006 138.929993 137 137.020004 70310000
"8258" 137.029999 137.100006 134.210007 134.220001 74960000
"8259" 134.210007 134.279999 132.889999 132.929993 72920000
"8260" 132.919998 133.880005 132.919998 133.880005 67220000
"8261" 133.889999 134.880005 133.889999 134.880005 38810000
"8262" 134.889999 135.289993 133.690002 134.199997 61080000
"8263" 134.199997 138.529999 134.190002 138.529999 93470000
"8264" 138.559998 140.369995 138.350006 138.720001 107850000
"8265" 138.720001 139.630005 138.660004 138.820007 77600000
"8266" 138.869995 139.589996 138.589996 138.690002 71540000
"8267" 138.699997 141.770004 138.009995 141.770004 83880000
"8268" 141.789993 143.679993 141.789993 142.720001 111620000
"8269" 142.710007 143.580002 141.820007 141.820007 97430000
"8270" 141.800003 141.800003 139.919998 140 90320000
"8271" 139.990005 141.149994 139.350006 139.570007 86430000
"8272" 139.570007 140.119995 139.5 139.949997 63140000
"8273" 139.990005 142.5 137.339996 137.399994 98380000
"8274" 137.399994 137.399994 135.119995 135.240005 81030000
"8275" 135.220001 135.779999 134.789993 135.300003 73680000
"8276" 135.350006 137.710007 135.350006 137.490005 76010000
"8277" 137.490005 137.839996 136.190002 136.25 62210000
"8278" 136.240005 139.270004 136.070007 138.610001 78010000
"8279" 138.630005 139.690002 138.600006 138.830002 83470000
"8280" 138.839996 139.940002 138.839996 139.720001 62880000
"8281" 139.729996 142.320007 139.720001 142.169998 64690000
"8282" 142.179993 142.339996 140.75 140.770004 58610000
"8283" 140.770004 141.729996 140.679993 141.240005 54810000
"8284" 141.240005 141.679993 140.220001 140.330002 56380000
"8285" 140.339996 140.779999 140.270004 140.639999 42110000
"8286" 140.649994 141.330002 138.199997 138.339996 59080000
"8287" 138.330002 141.360001 138.080002 141.360001 75530000
"8288" 141.350006 142.600006 141.149994 141.960007 95390000
"8289" 142.009995 145.770004 142.009995 145.270004 129410000
"8290" 145.270004 146.460007 145.149994 145.179993 127290000
"8291" 145.190002 147.25 144.580002 146.779999 101890000
"8292" 146.789993 146.830002 145.380005 145.779999 98250000
"8293" 145.759995 148.360001 145.759995 146.690002 109850000
"8294" 146.669998 146.940002 145.669998 145.729996 77030000
"8295" 145.720001 147.119995 145.720001 146.649994 86480000
"8296" 146.649994 147.899994 146.639999 146.720001 89210000
"8297" 146.710007 146.740005 145.520004 146.399994 78380000
"8298" 146.399994 146.449997 144.509995 145.270004 80900000
"8299" 145.289993 146.619995 145.289993 146.289993 82790000
"8300" 146.300003 146.300003 143.25 143.850006 77110000
"8301" 143.839996 143.839996 139.100006 139.970001 90800000
"8302" 139.979996 141.75 139.979996 141.75 79740000
"8303" 141.770004 142.160004 141.160004 141.539993 73720000
"8304" 141.539993 144.300003 141.539993 144.270004 88120000
"8305" 144.309998 145.470001 144.25 144.509995 89490000
"8306" 144.509995 145.300003 143.929993 145.300003 67140000
"8307" 145.289993 145.289993 142.960007 142.960007 82750000
"8308" 142.949997 143.520004 141.899994 143.229996 77220000
"8309" 143.25 144.429993 143.25 144.259995 78890000
"8310" 144.259995 146.139999 144.139999 146.139999 8.7e+07
"8311" 146.139999 147.419998 146.139999 146.929993 86030000
"8312" 146.929993 147.210007 145.520004 145.699997 76580000
"8313" 145.699997 145.830002 144.089996 145 84520000
"8314" 145.039993 147.75 145.039993 147.5 93510000
"8315" 147.509995 148.809998 147.179993 147.649994 86700000
"8316" 147.710007 149.139999 147.399994 148.929993 72640000
"8317" 148.940002 149.410004 148.130005 148.300003 89040000
"8318" 148.309998 148.660004 147.410004 147.429993 82100000
"8319" 147.429993 147.570007 143.839996 147.440002 74930000
"8320" 147.440002 148.289993 147.210007 148 77420000
"8321" 148.009995 148.110001 145.419998 145.479996 84080000
"8322" 145.470001 146.789993 145.399994 146.789993 84100000
"8323" 146.800003 149.669998 146.800003 149.600006 113220000
"8324" 149.600006 150.880005 149.600006 149.740005 100970000
"8325" 149.740005 149.740005 147.809998 148.059998 83750000
"8326" 148.070007 150.880005 148.070007 150.880005 103750000
"8327" 150.910004 152.630005 150.910004 152.300003 112600000
"8328" 152.309998 154.160004 152.309998 153.479996 114440000
"8329" 153.470001 153.669998 152.529999 153.669998 90930000
"8330" 153.669998 154 152.649994 153.669998 84020000
"8331" 153.630005 153.630005 151.259995 151.259995 79410000
"8332" 151.25 152.869995 150.839996 152.869995 84250000
"8333" 152.869995 154.009995 151.75 151.800003 95410000
"8334" 151.75 151.75 150.649994 151.240005 67240000
"8335" 151.279999 151.300003 150.240005 150.830002 61890000
"8336" 150.830002 151.369995 150.399994 151.369995 62410000
"8337" 151.360001 151.619995 149.779999 149.809998 83570000
"8338" 149.800003 149.800003 149.119995 149.589996 70290000
"8339" 149.589996 150.289993 149.559998 149.899994 75110000
"8340" 149.820007 151.199997 149.320007 151.190002 72160000
"8341" 151.210007 151.589996 150.600006 150.660004 79610000
"8342" 150.649994 152.979996 150.649994 152.809998 94980000
"8343" 152.820007 153.779999 152.820007 153.369995 92340000
"8344" 153.369995 153.710007 152.300003 152.669998 77330000
"8345" 152.669998 152.669998 151.559998 151.850006 58510000
"8346" 151.850006 152.460007 151.419998 151.589996 65300000
"8347" 151.600006 153.389999 151.600006 153.389999 75800000
"8348" 153.410004 155.020004 152.860001 152.960007 100570000
"8349" 152.919998 153.020004 152.229996 153.020004 66010000
"8350" 153.039993 153.919998 151.809998 151.899994 76810000
"8351" 151.899994 151.899994 150.169998 151.039993 77140000
"8352" 151.039993 151.759995 150.809998 151.759995 69480000
"8353" 151.770004 152.850006 151.389999 152.850006 67710000
"8354" 152.869995 155.139999 152.869995 155.139999 81440000
"8355" 155.149994 155.820007 154.779999 155.820007 79900000
"8356" 155.820007 157.220001 155.820007 156.770004 100520000
"8357" 156.800003 158.119995 156.550003 158.119995 90160000
"8358" 158.110001 158.75 158.110001 158.75 89590000
"8359" 158.75 159.75 158.410004 159.740005 88560000
"8360" 159.740005 159.740005 158.539993 158.710007 91210000
"8361" 158.710007 160.830002 158.710007 160.710007 110240000
"8362" 160.729996 161.080002 159.960007 160.050003 106170000
"8363" 160.039993 160.759995 160.020004 160.419998 92270000
"8364" 160.429993 160.830002 158.720001 158.809998 90150000
"8365" 158.809998 161.809998 158.070007 161.809998 91210000
"8366" 161.850006 162.770004 160.759995 161.440002 118140000
"8367" 161.440002 162.960007 161.440002 162.949997 94410000
"8368" 162.970001 164.429993 162.720001 164.429993 105750000
"8369" 164.410004 164.419998 161.990005 162.110001 88170000
"8370" 162.100006 162.350006 160.800003 162.339996 89550000
"8371" 162.380005 163.639999 162.380005 163.309998 101690000
"8372" 163.350006 164.300003 163.350006 164.279999 107860000
"8373" 164.300003 166.990005 164.300003 166.100006 128200000
"8374" 166.100006 166.460007 164.899994 165.809998 93670000
"8375" 165.820007 166.399994 165.740005 165.949997 104010000
"8376" 165.949997 166.300003 164.529999 164.960007 99820000
"8377" 164.979996 165.350006 163.820007 164.25 84060000
"8378" 164.259995 165.229996 164.259995 164.910004 83110000
"8379" 164.899994 164.899994 162.330002 163.399994 76250000
"8380" 163.399994 163.710007 162.550003 163.710007 79510000
"8381" 163.729996 165.179993 163.160004 163.270004 99780000
"8382" 163.270004 163.610001 161.979996 161.990005 83260000
"8383" 161.970001 162.139999 161.25 162.139999 73150000
"8384" 162.059998 163.5 160.289993 163.429993 84960000
"8385" 163.449997 165.589996 163.449997 165.539993 109850000
"8386" 165.539993 166.210007 164.789993 166.210007 121050000
"8387" 166.220001 166.389999 165.270004 165.479996 94980000
"8388" 165.490005 165.490005 164.330002 164.460007 76290000
"8389" 164.440002 164.440002 162.119995 162.389999 73910000
"8390" 162.380005 162.639999 161.330002 162.550003 84460000
"8391" 162.559998 164 162.559998 163.979996 89750000
"8392" 163.960007 164.789993 163.960007 164.419998 83110000
"8393" 164.429993 165.089996 163.75 164.830002 87670000
"8394" 164.839996 164.929993 162.770004 162.770004 88550000
"8395" 162.779999 162.779999 161.350006 161.360001 96600000
"8396" 161.369995 161.919998 160.800003 161.830002 87440000
"8397" 161.860001 162.759995 161.860001 162.679993 78470000
"8398" 162.699997 164.839996 162.699997 164.839996 90700000
"8399" 164.869995 165.929993 164.869995 165.529999 97710000
"8400" 165.520004 167.119995 165.070007 167.119995 93410000
"8401" 167.110001 169.380005 167.110001 169.139999 124560000
"8402" 169.110001 169.639999 168.600006 169.130005 93630000
"8403" 169.130005 170.100006 168.589996 169.020004 84270000
"8404" 169.029999 170.600006 168.25 170.529999 102880000
"8405" 170.529999 171.600006 170.419998 170.990005 110270000
"8406" 170.990005 171 170.130005 170.570007 89590000
"8407" 170.570007 170.690002 170.029999 170.410004 80810000
"8408" 170.399994 170.460007 168.320007 168.460007 69360000
"8409" 168.449997 168.809998 165.669998 165.679993 82730000
"8410" 165.779999 166.639999 165.429993 166.639999 81580000
"8411" 167.639999 167.639999 167.639999 167.639999 76310000
"8412" 168.110001 168.639999 167.770004 168.639999 65110000
"8413" 166.550003 168.800003 165.800003 166.600006 67320000
"8414" 166.710007 168.880005 166.490005 168.479996 85670000
"8415" 168.479996 169.149994 167.080002 167.559998 97130000
"8416" 167.559998 167.979996 166.949997 167.080002 66520000
"8417" 167.089996 168.110001 167.089996 168.110001 61610000
"8418" 168.050003 168.050003 165.509995 165.529999 70220000
"8419" 165 165.679993 164.770004 165.460007 68900000
"8420" 165.610001 166.960007 165.610001 166.009995 83500000
"8421" 166.009995 166.039993 164.029999 164.289993 63160000
"8422" 164.279999 164.289993 163.300003 163.949997 69110000
"8423" 163.949997 165.179993 163.949997 164.820007 74030000
"8424" 164.889999 169.289993 164.889999 169.289993 109310000
"8425" 169.289993 169.800003 168.330002 169.059998 101830000
"8426" 168.509995 169.080002 168.399994 168.889999 68850000
"8427" 167.669998 169.740005 167.630005 169.529999 73680000
"8428" 169.619995 170.630005 169.259995 170.529999 91280000
"8429" 170.679993 170.720001 167.490005 167.589996 99290000
"8430" 167.320007 167.789993 164.990005 165.039993 78410000
"8431" 165.029999 165.029999 161.5 162.559998 95240000
"8432" 162.339996 162.779999 161.550003 162.039993 77210000
"8433" 162.059998 163.039993 161.970001 162.009995 74460000
"8434" 162.009995 163.440002 161.520004 163.440002 80370000
"8435" 163.279999 163.419998 159.630005 161.330002 100870000
"8436" 161.330002 161.880005 160.889999 161.740005 67850000
"8437" 161.729996 161.729996 159.179993 159.179993 71460000
"8438" 159.199997 160.139999 158.5 160.130005 81420000
"8439" 160.110001 161.770004 159.470001 161.539993 82900000
"8440" 161.550003 162.139999 161.410004 161.539993 70630000
"8441" 161.550003 162.600006 161.550003 162.160004 71840000
"8442" 162.220001 164.759995 162.220001 163.699997 83200000
"8443" 163.740005 163.839996 162.720001 163.410004 71780000
"8444" 163.580002 165.399994 163.429993 165.289993 87800000
"8445" 165.289993 165.910004 163.550003 163.550003 82280000
"8446" 163.580002 164.270004 163.220001 163.979996 58950000
"8447" 164.179993 165.639999 163.770004 164.339996 76420000
"8448" 164.330002 164.330002 162.539993 162.770004 66800000
"8449" 162.770004 162.770004 161.199997 161.25 72200000
"8450" 161.270004 161.279999 159.960007 160.839996 70140000
"8451" 160.850006 162.160004 160.25 162.139999 61650000
"8452" 162.139999 162.320007 160.970001 162.25 53030000
"8453" 162.25 163.130005 162.110001 162.580002 62370000
"8454" 162.550003 164.399994 162.320007 164.399994 80800000
"8455" 164.399994 164.660004 163.949997 164.229996 76120000
"8456" 164.25 165.070007 164.210007 165 59300000
"8457" 165.199997 167.899994 165.029999 167.889999 87500000
"8458" 167.899994 168.479996 167.460007 167.960007 94240000
"8459" 167.960007 168.139999 167.119995 167.770004 79250000
"8460" 167.770004 167.770004 166.910004 166.919998 77990000
"8461" 166.949997 169.199997 165.270004 165.479996 114020000
"8462" 165.479996 165.479996 164.169998 164.800003 73970000
"8463" 164.800003 165.419998 164.630005 165.350006 73370000
"8464" 165.389999 165.580002 164.380005 164.380005 70420000
"8465" 164.419998 166.570007 164.389999 166.25 75530000
"8466" 166.270004 168.089996 166.259995 167.619995 85630000
"8467" 167.639999 169.380005 167.639999 169.240005 103050000
"8468" 169.270004 169.300003 168.210007 168.410004 91280000
"8469" 168.399994 169.779999 168.220001 169.759995 97050000
"8470" 169.759995 170.169998 168.880005 169.509995 93180000
"8471" 169.529999 170.410004 169.160004 170.070007 86400000
"8472" 170.020004 170.020004 167.949997 168.429993 81100000
"8473" 168.419998 168.529999 167.520004 168 75820000
"8474" 168.020004 168.350006 167.229996 167.229996 73730000
"8475" 167.229996 167.229996 165.630005 166.070007 70860000
"8476" 165.990005 166.070007 164.929993 165.809998 77230000
"8477" 165.809998 166.800003 165.809998 166.270004 90270000
"8478" 166.289993 167.740005 165.919998 167.740005 101710000
"8479" 167.759995 170.279999 167.759995 170.279999 118270000
"8480" 170.320007 171.100006 170.309998 170.800003 103630000
"8481" 170.770004 172.649994 170.050003 172.649994 67050000
"8482" 172.589996 172.589996 170.339996 170.339996 79510000
"8483" 170.339996 170.839996 169.339996 169.619995 75630000
"8484" 169.630005 170.119995 169.130005 169.869995 67750000
"8485" 169.880005 169.990005 169.179993 169.860001 71600000
"8486" 169.850006 171.179993 169.630005 170.429993 77730000
"8487" 170.410004 170.410004 167.669998 167.809998 91080000
"8488" 167.809998 167.809998 165.669998 166.729996 107790000
"8489" 166.770004 167.350006 166.440002 166.979996 8.6e+07
"8490" 166.970001 167.229996 164.979996 165.949997 91640000
"8491" 165.850006 165.990005 163.850006 165.990005 85420000
"8492" 166 167.149994 166 166.470001 82530000
"8493" 166.490005 166.649994 165.360001 165.380005 79570000
"8494" 165.309998 165.380005 164.410004 164.839996 79570000
"8495" 164.889999 165.190002 163.229996 163.369995 81180000
"8496" 163.369995 164.580002 162.860001 163.550003 79460000
"8497" 163.550003 163.660004 162.369995 163.660004 84460000
"8498" 165.210007 165.210007 163.550003 164.839996 95210000
"8499" 164.839996 164.850006 163.419998 163.449997 85350000
"8500" 162.679993 163.449997 162.220001 162.440002 72080000
"8501" 162.419998 162.559998 161.839996 161.910004 69400000
"8502" 161.910004 162.149994 161.630005 161.759995 64900000
"8503" 161.740005 163.970001 161.740005 163.970001 83100000
"8504" 163.990005 164.710007 163.970001 164.410004 88730000
"8505" 164.410004 166.300003 164.339996 166.289993 74270000
"8506" 166.289993 167.580002 166.270004 166.580002 86880000
"8507" 166.580002 166.589996 165.279999 165.360001 77840000
"8508" 165.360001 166.410004 165.339996 166.080002 83380000
"8509" 166.080002 166.490005 165.509995 166.130005 80740000
"8510" 166.080002 166.130005 164.5 165.089996 88280000
"8511" 165.039993 166.050003 165 166.050003 97740000
"8512" 166.050003 167.259995 166.050003 166.839996 117550000
"8513" 166.880005 167.210007 166.259995 166.960007 108080000
"8514" 167.020004 167.199997 166.729996 167.179993 57820000
"8515" 167.199997 167.220001 166.210007 166.539993 78210000
"8516" 166.539993 167.919998 166.169998 167.910004 100460000
"8517" 167.910004 168.070007 166.330002 166.399994 120130000
"8518" 166.369995 166.770004 166.080002 166.490005 106970000
"8519" 166.490005 166.699997 165.25 165.440002 93960000
"8520" 165.440002 165.789993 164.710007 165.759995 88330000
"8521" 165.770004 165.929993 165.339996 165.470001 89690000
"8522" 165.470001 166.339996 165.350006 165.910004 105670000
"8523" 165.910004 166.009995 164.860001 165.199997 96530000
"8524" 165.199997 165.289993 164.5 165.080002 98280000
"8525" 165.130005 165.619995 164.990005 165.619995 77340000
"8526" 165.619995 165.630005 164.850006 164.929993 93500000
"8527" 164.929993 164.929993 163.25 163.330002 85430000
"8528" 163.330002 163.330002 161.660004 161.660004 88300000
"8529" 161.690002 162.389999 161.580002 162.389999 81030000
"8530" 162.339996 162.880005 162.270004 162.320007 75180000
"8531" 162.330002 162.800003 161.639999 162 83740000
"8532" 162 163.570007 161.990005 163.559998 108080000
"8533" 163.559998 164.179993 163.169998 163.529999 106260000
"8534" 163.270004 163.309998 162.899994 163.220001 62710000
"8535" 163.220001 164.759995 163.220001 164.759995 63800000
"8536" 164.690002 165.339996 164.300003 165.339996 85660000
"8537" 165.330002 165.839996 164.830002 164.860001 86560000
"8538" 164.860001 165.050003 164.580002 164.929993 71840000
"8539" 164.929993 164.929993 163.979996 164.039993 71340000
"8540" 164.089996 166.779999 164.039993 166.779999 112980000
"8541" 166.779999 169.100006 166.779999 168.809998 159990000
"8542" 168.809998 169.309998 168.490005 169.279999 137590000
"8543" 169.179993 169.460007 168.479996 168.899994 107100000
"8544" 168.899994 169.539993 167.869995 167.949997 109570000
"8545" 167.949997 168.070007 167.270004 167.800003 98660000
"8546" 167.789993 168.399994 167.679993 167.75 99410000
"8547" 167.75 168.589996 166.639999 167.020004 101790000
"8548" 167.020004 167.550003 166.770004 167.179993 93790000
"8549" 167.179993 167.839996 167.009995 167.830002 92750000
"8550" 167.830002 168.339996 167.020004 167.550003 109010000
"8551" 167.550003 167.649994 166.669998 167.039993 98340000
"8552" 167.039993 167.059998 165.869995 166.210007 93360000
"8553" 166.210007 166.210007 164.830002 164.869995 82010000
"8554" 164.869995 166.350006 164.839996 165.940002 103050000
"8555" 165.940002 167.119995 164.740005 164.839996 113470000
"8556" 164.839996 165.550003 164.119995 164.240005 111100000
"8557" 164.240005 164.330002 163.070007 163.940002 103720000
"8558" 164.399994 164.669998 162.399994 162.869995 103120000
"8559" 162.869995 163.600006 162.029999 163.410004 113510000
"8560" 163.410004 164 162.270004 162.740005 107100000
"8561" 162.740005 163.360001 162.240005 163.360001 111330000
"8562" 163.440002 163.979996 160.820007 160.910004 109100000
"8563" 160.910004 160.910004 158.020004 158.080002 109090000
"8564" 157.910004 158.809998 157.009995 158.740005 107640000
"8565" 158.740005 159.070007 155.669998 155.850006 96890000
"8566" 155.850006 156.169998 154.300003 155.419998 128190000
"8567" 155.419998 156.520004 155.419998 156.300003 92220000
"8568" 156.300003 156.320007 154.130005 154.949997 78460000
"8569" 154.949997 156.610001 154.949997 156.610001 91800000
"8570" 156.610001 157.479996 156.100006 156.25 94870000
"8571" 155.940002 156.440002 155.440002 156.130005 81750000
"8572" 156.130005 156.800003 155.509995 155.740005 76600000
"8573" 155.710007 155.740005 154.470001 154.639999 71890000
"8574" 154.520004 155.100006 153.940002 154.309998 90080000
"8575" 154.020004 154.449997 152.130005 154.289993 100220000
"8576" 154.309998 157.509995 154.289993 157.509995 102620000
"8577" 157.509995 159.580002 157.080002 159.300003 99140000
"8578" 159.300003 159.300003 156.589996 156.820007 91010000
"8579" 156.820007 158.270004 156.410004 157.059998 92810000
"8580" 157.059998 158.190002 156.770004 158.190002 82010000
"8581" 158.190002 159.899994 158.190002 159.240005 108270000
"8582" 159.240005 159.240005 157.589996 157.889999 69870000
"8583" 157.889999 158.369995 156.210007 156.25 83590000
"8584" 156.25 156.25 153.809998 154.570007 90080000
"8585" 154.570007 155.800003 154.350006 155.190002 80630000
"8586" 155.119995 155.190002 153.770004 154.350006 73170000
"8587" 154.350006 156.350006 154.350006 156.339996 84470000
"8588" 156.339996 157.929993 156.339996 156.779999 102600000
"8589" 156.779999 157.169998 156.220001 156.770004 77250000
"8590" 156.779999 158.050003 156.729996 157.410004 79520000
"8591" 157.410004 160.449997 157.410004 159.270004 1.18e+08
"8592" 159.270004 159.270004 157.279999 157.779999 64060000
"8593" 157.779999 159.169998 157.779999 158.860001 86460000
"8594" 158.860001 159.259995 158.589996 158.660004 87170000
"8595" 158.660004 158.669998 156.610001 156.690002 87340000
"8596" 156.690002 156.919998 156.020004 156.860001 79760000
"8597" 156.860001 157.179993 156.309998 156.669998 69070000
"8598" 156.669998 157.300003 156.610001 157.300003 73670000
"8599" 157.300003 159.899994 157.300003 159.880005 104870000
"8600" 159.880005 160.460007 159.520004 159.520004 81470000
"8601" 159.520004 159.520004 158.919998 159.179993 71590000
"8602" 159.179993 159.869995 157.630005 157.979996 85680000
"8603" 157.990005 158.270004 157.169998 157.660004 87980000
"8604" 157.660004 158.110001 157.289993 157.539993 92860000
"8605" 157.539993 158.100006 154.960007 155.039993 101750000
"8606" 155.039993 155.479996 154.119995 155.479996 86620000
"8607" 155.479996 155.860001 154.710007 155.449997 71570000
"8608" 155.449997 156.570007 155.449997 155.869995 78990000
"8609" 155.929993 156.309998 154.899994 155 80280000
"8610" 155 157.740005 154.169998 157.729996 96330000
"8611" 157.729996 158.869995 157.130005 157.309998 99620000
"8612" 157.309998 158.350006 156.490005 158.320007 73870000
"8613" 158.320007 159.589996 158.320007 158.970001 98150000
"8614" 158.970001 158.970001 157.639999 157.899994 85040000
"8615" 157.899994 158.020004 157.100006 158.020004 75860000
"8616" 158.020004 158.050003 156.789993 156.800003 73080000
"8617" 156.800003 158.380005 156.610001 158.070007 87060000
"8618" 158.070007 158.770004 157.800003 158.649994 83520000
"8619" 158.649994 160.5 158.649994 160.300003 9.8e+07
"8620" 160.300003 160.690002 159.770004 159.889999 88530000
"8621" 159.889999 160.429993 159.300003 160.050003 72740000
"8622" 160.050003 161.690002 160.050003 161.679993 110550000
"8623" 161.679993 162.110001 161.410004 161.899994 107080000
"8624" 161.899994 161.899994 160.949997 161.199997 91910000
"8625" 161.199997 161.199997 158.929993 159.110001 98580000
"8626" 159.110001 159.479996 158.630005 159.470001 72760000
"8627" 159.470001 160.520004 159.139999 160.520004 81610000
"8628" 160.520004 161.309998 159.389999 160.110001 100590000
"8629" 160.110001 160.449997 159.610001 160 101810000
"8630" 160 160 157.419998 158.490005 82780000
"8631" 158.490005 158.490005 157.199997 157.5 64900000
"8632" 157.5 158.270004 157.289993 158 88250000
"8633" 158 158.410004 157.830002 157.990005 89210000
"8634" 157.990005 157.990005 156.149994 156.570007 90310000
"8635" 156.570007 156.770004 155.240005 155.779999 81270000
"8636" 155.779999 156.110001 154.630005 154.729996 73380000
"8637" 154.729996 154.729996 152.990005 153.880005 88030000
"8638" 153.880005 154.020004 153.100006 153.149994 82690000
"8639" 153.149994 153.149994 150.800003 151.229996 99040000
"8640" 151.229996 152.020004 150.850006 151.619995 78190000
"8641" 151.619995 151.860001 149.949997 150.289993 69060000
"8642" 150.289993 151.429993 148.679993 150.350006 105660000
"8643" 150.350006 150.690002 149.759995 150.550003 81890000
"8644" 150.550003 153.240005 150.550003 153.240005 96040000
"8645" 153.240005 155.100006 153.240005 154.339996 96740000
"8646" 154.339996 154.339996 153.279999 153.649994 84840000
"8647" 153.649994 155.029999 153.380005 155.009995 83440000
"8648" 155.009995 155.110001 154.360001 154.919998 82120000
"8649" 154.919998 155.399994 154.570007 155.169998 67840000
"8650" 155.169998 155.169998 153 153.059998 69050000
"8651" 153.059998 153.070007 151.610001 152.190002 84660000
"8652" 152.190002 152.850006 151.860001 152.130005 67510000
"8653" 152.119995 152.139999 150.309998 150.389999 79120000
"8654" 150.490005 150.710007 149.020004 149.029999 85460000
"8655" 149.029999 151.919998 148.529999 151.729996 94900000
"8656" 151.729996 153 151.729996 152.610001 9.8e+07
"8657" 151.889999 154.839996 150.960007 154.839996 99090000
"8658" 154.839996 155.639999 154.050003 154.509995 123380000
"8659" 154.509995 154.919998 153.889999 154.460007 98400000
"8660" 154.460007 154.669998 153.860001 153.970001 72850000
"8661" 153.970001 153.970001 152.470001 152.710007 82600000
"8662" 152.710007 152.880005 151.300003 151.639999 78400000
"8663" 151.639999 153.070007 151.619995 152.839996 77660000
"8664" 152.839996 154.080002 152.820007 153.179993 90770000
"8665" 153.160004 153.220001 152.440002 153.199997 69230000
"8666" 153.199997 153.860001 153.100006 153.699997 69960000
"8667" 153.699997 153.869995 152.710007 152.759995 66100000
"8668" 152.759995 152.759995 151.630005 152.240005 65850000
"8669" 152.240005 153.529999 151.440002 153.360001 74830000
"8670" 153.360001 153.529999 152.570007 152.889999 74010000
"8671" 152.889999 152.889999 150.550003 150.559998 89540000
"8672" 150.559998 151.059998 149.630005 150.029999 86050000
"8673" 150.029999 151.160004 150.029999 150.880005 75480000
"8674" 150.880005 151.600006 150.009995 151.600006 73420000
"8675" 151.600006 152.600006 151.259995 152.380005 82890000
"8676" 152.380005 152.380005 151.110001 151.399994 76640000
"8677" 151.399994 151.399994 150.270004 150.369995 85230000
"8678" 150.369995 150.580002 149.070007 149.550003 79090000
"8679" 149.550003 149.550003 147.850006 148.949997 77990000
"8680" 148.949997 149.279999 147.779999 147.820007 74370000
"8681" 147.820007 149.300003 147.259995 148.830002 90520000
"8682" 148.830002 150.160004 148.830002 150.080002 90410000
"8683" 150.080002 151.380005 149.990005 151.190002 101350000
"8684" 151.190002 151.190002 150.139999 150.190002 72330000
"8685" 150.190002 150.770004 149.649994 150.660004 86910000
"8686" 150.660004 154.080002 150.660004 154.080002 127500000
"8687" 154.080002 157.990005 154.080002 157.990005 172800000
"8688" 160.279999 162.559998 158 162.350006 236500000
"8689" 162.350006 165.270004 162.089996 162.600006 2.03e+08
"8690" 162.600006 163.580002 160.809998 162.720001 127900000
"8691" 162.710007 163.869995 161.75 161.75 121200000
"8692" 161.75 165.880005 161.470001 165.539993 131100000
"8693" 165.539993 168.589996 165.240005 165.419998 1.71e+08
"8694" 164.839996 165.490005 163.979996 165.429993 77960000
"8695" 165.429993 166.089996 164.279999 164.419998 81470000
"8696" 164.419998 164.419998 162.75 162.800003 91880000
"8697" 162.800003 164.419998 162.75 163.770004 93610000
"8698" 164.300003 164.610001 163.779999 164.139999 71500000
"8699" 164.139999 164.940002 163.759995 164.940002 75450000
"8700" 164.940002 168.220001 164.929993 167.830002 128100000
"8701" 167.830002 168.800003 166.919998 167.059998 1.16e+08
"8702" 167.059998 167.779999 166.610001 167.119995 83130000
"8703" 167.119995 167.520004 167.119995 167.509995 69640000
"8704" 167.509995 167.509995 165.809998 166.440002 57660000
"8705" 166.440002 167.429993 166.210007 167.399994 70560000
"8706" 167.399994 168.210007 167.029999 167.089996 90660000
"8707" 167.100006 167.190002 166.550003 166.600006 70840000
"8708" 166.600006 166.679993 165.779999 166.679993 57460000
"8709" 166.679993 166.679993 164.729996 164.880005 62110000
"8710" 164.880005 164.880005 163.839996 164.289993 69250000
"8711" 164.289993 165.949997 164.289993 165.649994 91920000
"8712" 165.649994 166.309998 164.220001 164.369995 84110000
"8713" 164.369995 165.050003 163.059998 164.259995 74410000
"8714" 165.220001 166.169998 164.279999 164.449997 101300000
"8715" 164.449997 164.809998 164.139999 164.679993 77980000
"8716" 164.679993 167.940002 164.679993 167.940002 110500000
"8717" 167.940002 169.649994 167.940002 168.779999 137400000
"8718" 168.779999 169.369995 167.990005 168.869995 88790000
"8719" 168.869995 168.869995 167.639999 167.649994 107700000
"8720" 167.649994 168.759995 166.889999 166.940002 119900000
"8721" 166.940002 167.470001 166.699997 167.470001 92030000
"8722" 167.470001 168.669998 165.660004 165.669998 120600000
"8723" 165.669998 166.119995 164.979996 165.279999 76380000
"8724" 165.279999 165.970001 164.449997 165.619995 86250000
"8725" 165.619995 167.199997 165.610001 166.279999 100200000
"8726" 166.75 167.179993 166.330002 166.960007 88880000
"8727" 166.960007 166.960007 165.770004 166.100006 78950000
"8728" 166.100006 166.100006 164.479996 164.619995 73630000
"8729" 164.619995 165.240005 163.550003 163.589996 89360000
"8730" 163.589996 163.589996 162.199997 162.440002 92400000
"8731" 162.440002 163.220001 162.440002 162.919998 76700000
"8732" 162.919998 163.320007 162.509995 162.679993 82950000
"8733" 162.679993 162.679993 161.800003 162.130005 46360000
"8734" 162.130005 162.839996 161.619995 161.669998 76840000
"8735" 161.669998 162.119995 160.020004 162.110001 94270000
"8736" 162.110001 162.869995 162 162.779999 87020000
"8737" 162.779999 164.470001 162.779999 164.179993 92190000
"8738" 164.179993 166.149994 164.089996 165.770004 87590000
"8739" 165.779999 165.779999 164.660004 164.779999 82930000
"8740" 164.779999 165.039993 163.710007 164.139999 99740000
"8741" 164.139999 168.100006 163.800003 168.100006 149500000
"8742" 168.080002 169.619995 167.309998 167.960007 186900000
"8743" 167.960007 168.360001 167.259995 167.360001 81020000
"8744" 167.360001 168.270004 166.830002 167.089996 92260000
"8745" 167.089996 167.539993 166.820007 167.199997 91620000
"8746" 167.199997 167.619995 166.169998 166.309998 92760000
"8747" 166.309998 166.309998 164.929993 165.289993 83900000
"8748" 165.289993 165.289993 164.669998 164.779999 63200000
"8749" 164.779999 167.330002 164.779999 166.839996 95200000
"8750" 166.740005 166.949997 165.990005 166.089996 91890000
"8751" 166.089996 167.830002 166.089996 167.490005 107300000
"8752" 167.490005 167.949997 167.240005 167.419998 96810000
"8753" 167.419998 168.649994 167.330002 168.580002 84730000
"8754" 168.580002 170.410004 168.580002 170.410004 101200000
"8755" 170.410004 170.410004 168.440002 169.169998 110800000
"8756" 169.190002 169.270004 168.270004 168.679993 88580000
"8757" 168.679993 169.460007 167.440002 167.600006 83620000
"8758" 167.649994 167.649994 166.669998 167.360001 55610000
"8759" 167.360001 167.380005 165.789993 165.970001 69790000
"8760" 165.970001 166.429993 165.389999 165.990005 73940000
"8761" 165.990005 166.490005 165.610001 165.889999 81530000
"8762" 165.889999 166.240005 164.089996 164.100006 83140000
"8763" 164.100006 164.339996 163.029999 163.089996 69730000
"8764" 163.100006 164.470001 163.100006 164.179993 83240000
"8765" 164.179993 164.679993 163.289993 164.509995 81620000
"8766" 164.520004 166.919998 164.520004 166.919998 73910000
"8767" 166.919998 166.919998 165.369995 165.550003 76520000
"8768" 165.550003 166.850006 165.070007 166.289993 95470000
"8769" 166.289993 166.899994 164.970001 165.020004 86300000
"8770" 165.020004 165.020004 163.779999 163.910004 75860000
"8771" 163.910004 163.910004 162.990005 163.580002 77580000
"8772" 163.580002 163.580002 162.289993 162.820007 95300000
"8773" 162.820007 163.910004 162.820007 163.380005 81250000
"8774" 163.380005 163.399994 161.929993 162.100006 88700000
"8775" 162.100006 163.110001 161.759995 162.759995 96560000
"8776" 162.759995 163.309998 162.259995 162.259995 8.1e+07
"8777" 162.259995 163.320007 161.539993 162.830002 81140000
"8778" 162.830002 163.179993 162.559998 163.070007 80240000
"8779" 163.070007 163.179993 162.550003 162.630005 78710000
"8780" 162.630005 162.919998 161.539993 161.809998 80850000
"8781" 161.809998 163.529999 161.630005 162.690002 95060000
"8782" 162.690002 163.630005 162.440002 163.610001 89490000
"8783" 163.610001 168.110001 163.610001 168.110001 1.69e+08
"8784" 168.110001 169.029999 166.839996 167.160004 139600000
"8785" 167.160004 167.580002 166.289993 166.380005 93220000
"8786" 166.339996 166.380005 164.619995 165.509995 101200000
"8787" 165.509995 166.929993 165.5 166.759995 55550000
"8788" 166.759995 166.759995 166.289993 166.470001 46700000
"8789" 166.470001 166.5 165.619995 165.75 70100000
"8790" 165.75 166.320007 165.669998 166.259995 77070000
"8791" 166.259995 167.339996 166.059998 167.240005 80260000
"8792" 167.199997 167.199997 165.190002 165.369995 67820000
"8793" 165.369995 166.110001 164.380005 164.570007 88880000
"8794" 164.550003 164.550003 163.360001 163.679993 77480000
"8795" 163.679993 164.710007 163.679993 164.240005 86190000
"8796" 164.240005 164.589996 163.910004 163.990005 92110000
"8797" 163.990005 165.570007 163.990005 165.179993 99230000
"8798" 165.179993 168.309998 164.990005 168.309998 124700000
"8799" 168.309998 168.720001 167.580002 167.910004 107600000
"8800" 167.910004 170.550003 167.580002 170.509995 124900000
"8801" 170.509995 171.820007 170.399994 170.809998 155300000
"8802" 170.809998 171.940002 170.410004 171.190002 135500000
"8803" 171.190002 171.339996 170.220001 170.729996 113600000
"8804" 170.729996 171.419998 170.660004 171.320007 104700000
"8805" 171.320007 175.449997 171.309998 175.229996 146800000
"8806" 175.229996 176.630005 175.139999 175.479996 174800000
"8807" 175.479996 177.300003 175.149994 177.300003 144400000
"8808" 177.300003 178.160004 176.559998 176.710007 160700000
"8809" 176.710007 177.75 176.539993 177.350006 122400000
"8810" 177.350006 178.190002 176.559998 177.399994 128400000
"8811" 177.399994 179.190002 176.580002 179.179993 115700000
"8812" 179.179993 180.270004 179.050003 179.389999 1.7e+08
"8813" 179.389999 179.830002 178.559998 179.630005 132500000
"8814" 179.630005 179.630005 178.440002 178.630005 105400000
"8815" 178.630005 180.350006 177.75 180.350006 113700000
"8816" 180.350006 181.529999 180.070007 180.610001 143900000
"8817" 180.610001 181.5 180.320007 180.429993 1.41e+08
"8818" 180.429993 181.960007 180.429993 181.820007 151700000
"8819" 181.820007 182.389999 181.669998 182.190002 116500000
"8820" 182.190002 182.190002 180.110001 180.509995 1.04e+08
"8821" 180.509995 180.75 179.449997 180.559998 111100000
"8822" 180.559998 183.860001 180.5 183.350006 142500000
"8823" 183.350006 183.949997 182.389999 182.410004 139700000
"8824" 182.410004 182.649994 181.229996 181.600006 106500000
"8825" 181.600006 181.610001 180.949997 181.330002 90400000
"8826" 181.330002 182.100006 180.639999 181.179993 118200000
"8827" 181.179993 181.179993 180.020004 180.190002 1.04e+08
"8828" 180.190002 180.410004 179.229996 179.360001 93680000
"8829" 179.360001 179.360001 178.130005 179.229996 89740000
"8830" 179.229996 181.580002 179.160004 181.169998 114200000
"8831" 181.169998 181.869995 180.5 180.710007 107700000
"8832" 180.710007 181.210007 180.330002 181.179993 100700000
"8833" 181.179993 183.889999 181.160004 183.229996 139900000
"8834" 183.229996 183.410004 181.399994 182.059998 102100000
"8835" 182.059998 182.649994 181.419998 182.229996 116400000
"8836" 182.229996 182.25 180.589996 180.649994 116900000
"8837" 180.649994 180.649994 179.440002 179.509995 112100000
"8838" 179.509995 179.970001 179.070007 179.100006 96390000
"8839" 179.100006 179.460007 178.149994 178.789993 84110000
"8840" 178.789993 180.139999 178.699997 179.660004 92840000
"8841" 179.660004 179.960007 178.020004 178.190002 101700000
"8842" 178.190002 178.529999 177.610001 177.839996 103400000
"8843" 177.839996 178.410004 176.529999 176.529999 105200000
"8844" 176.529999 177.660004 176.529999 176.880005 94020000
"8845" 176.880005 179.559998 176.869995 179.539993 119200000
"8846" 179.539993 179.779999 178.789993 179.080002 107500000
"8847" 179.080002 180.220001 178.889999 179.350006 95930000
"8848" 179.350006 179.919998 178.860001 179.039993 99250000
"8849" 179.039993 179.039993 177.850006 177.970001 74040000
"8850" 177.970001 178.860001 177.880005 178.429993 89930000
"8851" 178.429993 179.800003 178.429993 179.539993 1.01e+08
"8852" 179.539993 180.600006 179.429993 179.539993 99780000
"8853" 179.539993 180.660004 179.539993 180.660004 101400000
"8854" 180.660004 181.270004 180.429993 181.270004 89900000
"8855" 181.270004 181.860001 180.279999 180.529999 101700000
"8856" 180.529999 180.529999 178.639999 179.110001 95480000
"8857" 179.110001 179.130005 178.289993 179.029999 86910000
"8858" 179.029999 179.460007 177.860001 178.029999 79960000
"8859" 178.029999 178.669998 177.970001 178.210007 83980000
"8860" 178.210007 179.899994 178.210007 179.419998 108200000
"8861" 179.419998 180.910004 179.419998 180.190002 108400000
"8862" 180.190002 180.550003 180.059998 180.539993 86220000
"8863" 180.539993 181.149994 180.449997 180.919998 80660000
"8864" 180.919998 181.779999 180.190002 181.199997 98480000
"8865" 181.199997 181.910004 181.139999 181.679993 96020000
"8866" 181.679993 182.559998 180.75 180.839996 100600000
"8867" 180.839996 181.25 180.419998 181.110001 81110000
"8868" 181.110001 181.229996 180.25 180.699997 79930000
"8869" 180.699997 181.970001 180.339996 181.880005 108900000
"8870" 181.880005 182.270004 181.740005 182.259995 99600000
"8871" 182.259995 183.429993 182.119995 183.429993 108600000
"8872" 183.429993 183.610001 182.110001 182.179993 86570000
"8873" 182.179993 182.339996 180.619995 180.630005 88860000
"8874" 180.630005 180.630005 178.860001 179.830002 111800000
"8875" 179.830002 180.039993 178.350006 178.369995 101600000
"8876" 178.369995 179.009995 178.369995 179.009995 107700000
"8877" 179.009995 180.300003 179.009995 180.080002 94870000
"8878" 180.080002 180.559998 179.820007 179.990005 85650000
"8879" 179.990005 181.089996 179.869995 180.759995 100200000
"8880" 180.759995 180.759995 179.960007 180.619995 101300000
"8881" 180.619995 181.970001 180.619995 181.919998 1.11e+08
"8882" 181.919998 184.740005 181.919998 184.279999 140300000
"8883" 184.279999 184.610001 184.190002 184.610001 85830000
"8884" 184.610001 185.169998 183.649994 183.869995 97360000
"8885" 183.869995 185.429993 183.860001 184.539993 106100000
"8886" 184.539993 185.740005 184.539993 185.660004 99420000
"8887" 185.660004 187.940002 185.470001 187.419998 124600000
"8888" 187.419998 189.979996 187.419998 189.720001 146300000
"8889" 189.720001 189.809998 188.779999 189.639999 130200000
"8890" 189.639999 189.639999 187.710007 188.559998 101400000
"8891" 188.559998 188.559998 187.449997 187.600006 1.01e+08
"8892" 187.600006 188.289993 187.289993 188.289993 85970000
"8893" 188.289993 188.940002 187.380005 187.860001 90600000
"8894" 187.860001 187.860001 187.110001 187.679993 96540000
"8895" 187.679993 188.039993 187.089996 187.75 108300000
"8896" 187.75 189.589996 187.449997 189.550003 134100000
"8897" 189.550003 190.360001 188.929993 189.320007 1.25e+08
"8898" 189.320007 190.270004 188.880005 190.039993 115400000
"8899" 190.039993 191.020004 190.039993 190.160004 143900000
"8900" 189.75 191.059998 189.130005 191.059998 117200000
"8901" 191.059998 191.289993 189.550003 189.679993 99630000
"8902" 189.679993 189.679993 188.820007 189.509995 87940000
"8903" 189.509995 189.610001 188.779999 189.039993 102100000
"8904" 189.039993 189.039993 187.589996 187.610001 97700000
"8905" 187.610001 187.610001 185.029999 185.330002 1.07e+08
"8906" 185.330002 187.100006 185.330002 187.100006 93090000
"8907" 187.100006 187.100006 185.979996 186.529999 82170000
"8908" 186.529999 187.649994 186.509995 187.339996 106900000
"8909" 187.339996 187.979996 186.630005 186.630005 108300000
"8910" 186.630005 186.740005 185.970001 186.729996 87500000
"8911" 186.729996 189.660004 186.429993 189.610001 125400000
"8912" 188.770004 189.610001 187.839996 189.149994 96040000
"8913" 189.149994 190.960007 189.149994 189.740005 115700000
"8914" 189.740005 190.259995 189.440002 190.059998 94130000
"8915" 190.059998 191.360001 190.059998 191.229996 106700000
"8916" 191.229996 191.850006 191.039993 191.850006 105200000
"8917" 191.850006 192.429993 191.169998 192.429993 96080000
"8918" 192.429993 192.630005 191.839996 192.009995 111100000
"8919" 192.009995 192.080002 191.369995 191.449997 98410000
"8920" 191.449997 192.669998 191.449997 192.520004 62450000
"8921" 192.470001 192.520004 191.259995 191.929993 83670000
"8922" 191.929993 191.929993 190.809998 191.050003 99060000
"8923" 191.050003 192.369995 190.990005 192.369995 108200000
"8924" 192.369995 192.949997 192.279999 192.940002 122800000
"8925" 192.940002 193.320007 192.639999 193.289993 120300000
"8926" 193.289993 193.839996 192.550003 192.720001 103900000
"8927" 192.720001 194.720001 192.720001 194.720001 132500000
"8928" 194.860001 196.070007 194.720001 195.649994 159900000
"8929" 195.649994 195.649994 194.339996 194.380005 131400000
"8930" 194.380005 195.130005 194.279999 195.130005 114800000
"8931" 195.130005 195.130005 193.580002 194.350006 93540000
"8932" 194.350006 194.979996 192.279999 192.550003 143600000
"8933" 192.550003 192.550003 190.660004 191.580002 128600000
"8934" 191.580002 192.229996 191.169998 192.059998 123300000
"8935" 192.059998 192.779999 191.580002 192.399994 1.07e+08
"8936" 192.399994 192.419998 189.529999 189.600006 95960000
"8937" 189.619995 190.050003 189.300003 189.929993 102300000
"8938" 189.929993 191.330002 189.929993 190.919998 124200000
"8939" 190.919998 192.169998 190.910004 192.110001 121500000
"8940" 192.110001 192.110001 191.270004 191.479996 87860000
"8941" 191.479996 191.479996 189.949997 190.619995 79610000
"8942" 190.619995 190.720001 187.869995 187.929993 1.04e+08
"8943" 187.929993 187.929993 187.389999 187.679993 1e+08
"8944" 187.679993 188.960007 187.679993 188.949997 102900000
"8945" 188.949997 189.050003 188.110001 188.320007 81750000
"8946" 188.320007 188.320007 187.429993 187.630005 77340000
"8947" 187.630005 188.149994 186.509995 187.300003 80300000
"8948" 187.300003 187.869995 187.300003 187.410004 85780000
"8949" 187.410004 187.740005 186.619995 187.259995 86100000
"8950" 187.259995 187.259995 186.100006 186.100006 87910000
"8951" 186.100006 186.820007 186.100006 186.380005 67930000
"8952" 186.380005 188.270004 186.380005 188.080002 91230000
"8953" 188.080002 189.160004 188.080002 189.160004 94880000
"8954" 189.110001 189.229996 187.199997 187.360001 90600000
"8955" 187.220001 187.350006 186.589996 187.169998 75270000
"8956" 187.169998 187.440002 186.460007 187.309998 70290000
"8957" 187.309998 188.100006 187.309998 188.100006 82140000
"8958" 188.100006 188.830002 187.899994 188.830002 88530000
"8959" 188.729996 188.940002 188.380005 188.929993 85660000
"8960" 188.929993 189.130005 188 188.630005 81620000
"8961" 188.630005 188.630005 187.380005 187.910004 81190000
"8962" 187.910004 187.919998 186.970001 187.369995 85510000
"8963" 187.369995 187.520004 186.889999 187.270004 94480000
"8964" 187.270004 188.429993 187.270004 188.240005 95040000
"8965" 188.240005 188.800003 187.899994 188.25 89850000
"8966" 188.25 188.259995 186.5 186.899994 104700000
"8967" 186.899994 186.899994 184.789993 185.029999 100400000
"8968" 185.029999 185.210007 183.490005 183.690002 107100000
"8969" 183.690002 184.190002 182.050003 182.910004 111400000
"8970" 182.910004 182.910004 182.449997 182.880005 66700000
"8971" 182.880005 182.880005 180.779999 181.360001 111900000
"8972" 181.360001 181.830002 180.809998 181.710007 105700000
"8973" 181.710007 183.399994 181.710007 183.389999 100300000
"8974" 183.389999 183.990005 182.039993 182.050003 101400000
"8975" 182.050003 184.649994 182.050003 184.300003 104800000
"8976" 184.300003 184.300003 182.419998 182.619995 97870000
"8977" 182.619995 182.619995 180.619995 180.660004 92120000
"8978" 180.660004 181.289993 179.449997 181.289993 106100000
"8979" 181.300003 182.080002 181.220001 182.080002 103600000
"8980" 182.059998 185.080002 182.020004 185.070007 130200000
"8981" 185.070007 185.940002 184.059998 184.059998 147300000
"8982" 184.059998 185.169998 183.589996 184.360001 127500000
"8983" 184.360001 184.360001 182.649994 183.220001 101200000
"8984" 183.220001 183.220001 181.300003 181.869995 95550000
"8985" 181.869995 182.300003 181.160004 181.869995 97170000
"8986" 181.869995 183.270004 181.869995 182.520004 99140000
"8987" 182.520004 182.789993 182.050003 182.779999 90910000
"8988" 182.779999 184.279999 182.610001 184.279999 96370000
"8989" 184.309998 186.369995 184.279999 186.369995 78540000
"8990" 186.369995 187.160004 185.660004 186.080002 110400000
"8991" 186.080002 187.979996 186.080002 187.979996 117400000
"8992" 187.979996 188.520004 187.419998 187.660004 140500000
"8993" 187.660004 188.110001 186.889999 187.039993 107100000
"8994" 187.039993 187.300003 186.789993 186.960007 95680000
"8995" 186.960007 188.559998 186.960007 188.039993 111300000
"8996" 188.039993 189.089996 188.039993 189.089996 121700000
"8997" 189.089996 189.449997 188.410004 188.5 123100000
"8998" 188.5 188.509995 187.320007 187.520004 101800000
"8999" 187.520004 187.759995 186.929993 187.759995 97880000
"9000" 187.759995 189.779999 187.759995 189.229996 110600000
"9001" 189.229996 190.089996 189.139999 190.070007 120400000
"9002" 190.070007 190.149994 189.350006 189.820007 121500000
"9003" 189.820007 191.529999 189.369995 191.529999 129400000
"9004" 191.449997 191.960007 190.660004 191.25 104900000
"9005" 191.25 192.429993 190.990005 192.369995 119200000
"9006" 192.369995 193.009995 191.830002 192.759995 129500000
"9007" 192.779999 192.960007 192.160004 192.619995 1.19e+08
"9008" 192.619995 193.970001 192.529999 193.720001 1.15e+08
"9009" 193.720001 197.289993 193.699997 197.279999 126500000
"9010" 197.279999 198.660004 196.970001 198.080002 170800000
"9011" 198.080002 198.110001 196.910004 197.100006 109700000
"9012" 197.100006 199.190002 196.880005 199.059998 124900000
"9013" 199.059998 199.580002 197.899994 198.110001 130200000
"9014" 198.110001 198.710007 197.509995 198.710007 108400000
"9015" 198.710007 199.520004 198.009995 198.669998 126100000
"9016" 198.669998 199.199997 198.520004 198.990005 105100000
"9017" 198.990005 201.429993 198.990005 201.410004 150300000
"9018" 201.410004 202.009995 201.050003 201.520004 133800000
"9019" 201.520004 201.520004 200.080002 200.350006 91710000
"9020" 200.350006 201.160004 200.110001 200.669998 123100000
"9021" 200.669998 202.649994 200.669998 202.539993 143700000
"9022" 202.539993 203.399994 201.919998 202.169998 84060000
"9023" 202.169998 202.190002 200.199997 200.460007 103500000
"9024" 200.460007 200.979996 200.100006 200.860001 109700000
"9025" 200.860001 204.229996 200.860001 204.229996 153200000
"9026" 204.229996 205.860001 203.789993 203.880005 1.81e+08
"9027" 203.880005 203.880005 202.449997 202.990005 125500000
"9028" 202.990005 204.649994 202.979996 204.25 1.44e+08
"9029" 204.25 205.160004 203.679993 204.389999 156500000
"9030" 204.389999 206.679993 204.169998 206.309998 178500000
"9031" 206.309998 207.649994 205.830002 206.729996 170500000
"9032" 206.729996 210.309998 206.729996 209.940002 177900000
"9033" 209.940002 213.080002 209.910004 212.020004 1.76e+08
"9034" 212.020004 212.449997 210.580002 210.649994 155200000
"9035" 210.649994 211.229996 209.240005 209.809998 137900000
"9036" 209.809998 210.130005 209.25 210.020004 130200000
"9037" 210.020004 211.770004 210.020004 210.940002 170300000
"9038" 210.570007 210.940002 208.440002 208.570007 107900000
"9039" 208.570007 208.570007 206.440002 207.139999 78300000
"9040" 207.139999 207.759995 207.050003 207.649994 62050000
"9041" 207.649994 209.619995 207.649994 209.610001 81560000
"9042" 209.610001 210.699997 209.169998 210.679993 91970000
"9043" 210.679993 211.610001 210.679993 211.279999 112700000
"9044" 211.279999 211.279999 208.929993 209.589996 98960000
"9045" 209.589996 210.880005 209.509995 210.880005 1.05e+08
"9046" 210.880005 210.979996 209.929993 210.649994 99610000
"9047" 210.649994 213.800003 210.649994 213.800003 1.53e+08
"9048" 213.800003 214.570007 207.490005 207.970001 180300000
"9049" 207.970001 207.970001 204.509995 206.110001 176500000
"9050" 206.110001 207.330002 205.520004 205.960007 122800000
"9051" 205.960007 206.830002 205.520004 206.720001 108700000
"9052" 206.720001 207.369995 206.059998 206.639999 113900000
"9053" 206.639999 208.270004 206.639999 208.259995 122400000
"9054" 208.259995 209.179993 207.610001 209.169998 130500000
"9055" 209.169998 209.399994 207.589996 208.429993 132100000
"9056" 208.429993 208.429993 206.619995 207.529999 85340000
"9057" 207.529999 207.779999 205.050003 205.789993 128300000
"9058" 205.789993 206.029999 203.410004 203.490005 131200000
"9059" 203.490005 204.429993 202.600006 204.25 130300000
"9060" 204.25 206.429993 204.25 206.429993 128900000
"9061" 206.429993 207.690002 206.429993 207.389999 122900000
"9062" 207.419998 209.820007 207.399994 209.809998 145700000
"9063" 209.809998 212.360001 209.809998 210.289993 193800000
"9064" 210.289993 211.539993 209.149994 209.330002 125300000
"9065" 209.330002 212.419998 209.190002 211.779999 143500000
"9066" 211.779999 214.179993 211.600006 213.960007 145300000
"9067" 213.960007 214.570007 210.820007 212.789993 175700000
"9068" 212.839996 213.029999 211.210007 212.960007 134300000
"9069" 212.960007 214.509995 212.600006 213.470001 146100000
"9070" 213.470001 215.270004 211.130005 214.559998 144400000
"9071" 214.559998 216.240005 214.470001 216.240005 129900000
"9072" 216.240005 216.669998 215.539993 215.919998 141300000
"9073" 215.919998 216.279999 215.130005 215.970001 136400000
"9074" 215.970001 217.410004 215.380005 217.399994 136500000
"9075" 217.399994 219.759995 217.220001 219.759995 155600000
"9076" 219.759995 222.449997 219.259995 222.449997 160200000
"9077" 222.449997 222.960007 219.729996 219.759995 1.52e+08
"9078" 219.759995 222.220001 219.220001 222.220001 139700000
"9079" 222.220001 224.619995 222.220001 224.619995 177600000
"9080" 224.580002 225.289993 223.309998 224.339996 144700000
"9081" 224.339996 224.399994 222.630005 223.789993 1.48e+08
"9082" 223.720001 224.589996 223.149994 224.039993 1.58e+08
"9083" 224.039993 226.880005 223.410004 226.770004 181700000
"9084" 226.770004 227.919998 225.419998 226.919998 191700000
"9085" 226.919998 226.919998 224.410004 225.419998 142700000
"9086" 225.419998 227.330002 223.940002 224.380005 174500000
"9087" 224.139999 224.369995 222.179993 224.339996 154600000
"9088" 224.389999 225.5 224.130005 225.130005 1.59e+08
"9089" 225.130005 226.330002 224.440002 225.570007 163200000
"9090" 225.570007 226.979996 225.360001 226.580002 129900000
"9091" 226.580002 231.809998 226.580002 231.690002 187300000
"9092" 231.690002 234.699997 231.679993 232.539993 210300000
"9093" 232.539993 233.889999 231.270004 233.190002 171500000
"9094" 233.190002 236.550003 232.580002 236.550003 181900000
"9095" 236.550003 236.550003 233.690002 234.669998 137500000
"9096" 234.669998 236.520004 234.139999 235.779999 1.48e+08
"9097" 235.779999 236.520004 235.130005 235.600006 1.5e+08
"9098" 235.600006 237.089996 235.600006 236.539993 1.48e+08
"9099" 236.539993 237.350006 233.289993 233.339996 199100000
"9100" 233.339996 235.330002 232.919998 235.330002 143800000
"9101" 235.330002 235.330002 233.619995 234.720001 139300000
"9102" 234.720001 237.789993 234.710007 237.300003 161500000
"9103" 237.300003 240.110001 237.300003 238.970001 178100000
"9104" 238.970001 239.860001 238.080002 238.899994 134400000
"9105" 238.899994 239.100006 234.570007 235.139999 167400000
"9106" 235.139999 235.710007 233.399994 235.710007 145300000
"9107" 235.710007 236.419998 232.070007 232.470001 148200000
"9108" 232.470001 232.559998 228.320007 228.690002 147300000
"9109" 228.690002 228.830002 226.300003 228.630005 129800000
"9110" 228.630005 233.699997 228.630005 233.520004 146300000
"9111" 233.520004 235.570007 232.130005 233.75 156300000
"9112" 233.75 236.539993 233.75 236.440002 184800000
"9113" 236.440002 237.850006 235.130005 235.970001 139400000
"9114" 235.970001 237.479996 235.429993 237.279999 106700000
"9115" 237.279999 238.089996 236.639999 237.729996 123700000
"9116" 237.729996 242.570007 237.729996 242.220001 173800000
"9117" 242.220001 243.360001 241.889999 243.029999 161400000
"9118" 243.029999 243.470001 241.740005 242.380005 153600000
"9119" 242.380005 244.779999 241.880005 244.740005 136100000
"9120" 244.740005 245.470001 241.300003 242.419998 161500000
"9121" 242.419998 242.419998 240.080002 241.75 149700000
"9122" 241.75 243.130005 241.649994 242.020004 146600000
"9123" 242.020004 242.800003 240.910004 242.289993 142300000
"9124" 242.289993 243.080002 241.229996 243.080002 123900000
"9125" 243.080002 243.570007 239.229996 240.509995 148800000
"9126" 240.520004 240.520004 235.259995 235.520004 147500000
"9127" 235.520004 236.009995 234.210007 235.160004 146500000
"9128" 235.160004 236.520004 234.149994 234.789993 126300000
"9129" 234.789993 237.729996 234.789993 237.729996 102400000
"9130" 237.729996 238.279999 236.259995 237.240005 121200000
"9131" 236.559998 237.240005 233.979996 236.080002 129900000
"9132" 236.080002 237.960007 236.080002 237.130005 1.36e+08
"9133" 237.130005 238.009995 235.850006 237.850006 137400000
"9134" 237.850006 238.529999 237.020004 237.580002 125400000
"9135" 237.580002 237.869995 236.020004 236.410004 119200000
"9136" 236.410004 237.539993 235.850006 237.539993 132100000
"9137" 237.539993 237.539993 233.929993 234.429993 131600000
"9138" 234.429993 234.429993 232.259995 232.759995 113500000
"9139" 232.759995 233.539993 232.410004 233.199997 85840000
"9140" 233.199997 236.119995 232.580002 236.110001 1.13e+08
"9141" 236.110001 236.830002 235.449997 235.449997 117100000
"9142" 235.449997 240.25 235.449997 240.119995 144900000
"9143" 240.119995 242.160004 240.119995 241.350006 130200000
"9144" 241.350006 244.759995 241.350006 244.75 121200000
"9145" 244.75 247.399994 244.75 246.630005 159600000
"9146" 246.630005 248.320007 245.289993 247.979996 135700000
"9147" 247.979996 249.190002 246.429993 247.350006 151200000
"9148" 246.039993 247.740005 243.830002 245.039993 120600000
"9149" 245.039993 245.509995 243.669998 245.509995 114700000
"9150" 245.509995 246.300003 242.589996 243.940002 1.17e+08
"9151" 243.940002 245.660004 243.410004 245.649994 110900000
"9152" 245.649994 246.070007 244.429993 245.669998 110900000
"9153" 245.669998 245.669998 239.679993 239.960007 123300000
"9154" 239.960007 240.080002 238.229996 239.580002 1.25e+08
"9155" 239.580002 241.130005 239.210007 241.130005 127400000
"9156" 241.240005 241.639999 240.699997 241.490005 109100000
"9157" 241.710007 245.910004 241.710007 245.729996 141200000
"9158" 245.729996 246.5 245.169998 246.130005 112100000
"9159" 246.130005 246.259995 243.600006 244.350006 123100000
"9160" 244.350006 245.25 242.570007 244.990005 1.17e+08
"9161" 244.990005 245.800003 244.050003 244.059998 1.29e+08
"9162" 244.059998 247.600006 243.979996 247.580002 149100000
"9163" 247.580002 247.580002 244.449997 245.259995 123800000
"9164" 245.259995 248.259995 244.529999 247.029999 140600000
"9165" 247.029999 250.130005 247.029999 248.929993 161800000
"9166" 248.929993 249.429993 247.720001 248.740005 134100000
"9167" 248.740005 249.740005 248.740005 249.600006 123800000
"9168" 249.600006 251.809998 249.600006 250.839996 135100000
"9169" 250.669998 252.039993 250.529999 252.039993 147700000
"9170" 252.039993 253.199997 251.789993 252.699997 1.5e+08
"9171" 252.699997 252.940002 251.229996 251.789993 108300000
"9172" 251.789993 251.809998 243.630005 244.050003 138200000
"9173" 244.050003 244.059998 239.070007 241.589996 174100000
"9174" 241.589996 243.070007 241.460007 242.820007 142900000
"9175" 242.820007 243.440002 239.660004 243.009995 146200000
"9176" 243.009995 243.479996 241.679993 242.220001 124500000
"9177" 242.220001 242.220001 238.039993 238.110001 123200000
"9178" 238.089996 238.119995 233.600006 233.660004 1.84e+08
"9179" 233.660004 236.190002 233.660004 235.009995 160800000
"9180" 235.009995 236.649994 235.009995 236.070007 132400000
"9181" 236.070007 238.220001 233.940002 236.360001 149700000
"9182" 236.360001 236.449997 235.529999 236.240005 106300000
"9183" 236.240005 238.419998 235.919998 238.179993 138500000
"9184" 238.190002 239.25 238.169998 238.669998 133300000
"9185" 238.690002 239.050003 237.320007 237.949997 134700000
"9186" 237.990005 240.360001 237.949997 240.220001 1.32e+08
"9187" 240.199997 240.25 235.229996 236.009995 1.28e+08
"9188" 235.720001 236.009995 234.399994 234.550003 115700000
"9189" 234.570007 237.380005 233.070007 236.589996 146700000
"9190" 236.589996 236.919998 235.889999 236.119995 112700000
"9191" 236.119995 236.889999 234.589996 234.910004 114900000
"9192" 234.910004 236.860001 231.919998 235.990005 1.3e+08
"9193" 235.990005 238.309998 235.970001 237.029999 153100000
"9194" 237.029999 237.350006 235.479996 236.839996 127500000
"9195" 236.839996 238.020004 236.309998 237.039993 122400000
"9196" 237.039993 238.059998 236.369995 236.880005 106300000
"9197" 236.880005 241.199997 236.869995 240.679993 125600000
"9198" 240.679993 243.369995 240.350006 243.339996 131700000
"9199" 243.339996 246.509995 243.059998 245.669998 156400000
"9200" 245.669998 246.789993 245.529999 246.25 123800000
"9201" 246.25 247.149994 245.699997 247.149994 123500000
"9202" 247.149994 247.830002 245.479996 247.380005 112800000
"9203" 247.380005 247.419998 245.820007 246.509995 109300000
"9204" 246.529999 249.770004 246.509995 249.770004 156600000
"9205" 249.770004 250.449997 249.110001 249.669998 135200000
"9206" 249.669998 250.610001 249.270004 250.190002 118100000
"9207" 250.190002 250.259995 247.759995 247.809998 104400000
"9208" 247.809998 252.910004 247.809998 252.839996 156600000
"9209" 252.839996 254.240005 252.660004 253.300003 143300000
"9210" 253.300003 253.669998 251.910004 252.839996 125100000
"9211" 252.839996 254.070007 251.729996 252.929993 125300000
"9212" 252.929993 253.300003 248.139999 248.520004 135500000
"9213" 248.520004 250.080002 247.589996 250.080002 154300000
"9214" 250.080002 254.009995 250.029999 253.830002 189400000
"9215" 253.830002 254.130005 250.330002 250.470001 180600000
"9216" 250.470001 250.470001 247.020004 248.139999 153300000
"9217" 248.139999 250.210007 246.940002 247.669998 137500000
"9218" 247.669998 247.759995 246.110001 247.059998 140300000
"9219" 247.059998 247.059998 234.669998 235.179993 237600000
"9220" 235.179993 235.449997 228.740005 230.669998 240500000
"9221" 230.669998 232.820007 229.440002 231.940002 155600000
"9222" 231.929993 231.940002 228.320007 231.720001 131200000
"9223" 231.729996 233.809998 231.380005 231.679993 1.41e+08
"9224" 231.669998 232.869995 230.570007 232.309998 132200000
"9225" 232.300003 232.309998 230.690002 232.210007 153900000
"9226" 232.199997 234.929993 232.199997 234.929993 126100000
"9227" 234.960007 235.880005 234.5 235.669998 132600000
"9228" 235.660004 237.059998 235.529999 236.279999 134600000
"9229" 231.830002 236.279999 230.669998 231.830002 134300000
"9230" 231.830002 233.679993 230.639999 232.229996 115300000
"9231" 232.229996 232.229996 228.080002 229.910004 115600000
"9232" 229.910004 233.009995 229.910004 231.320007 124900000
"9233" 231.320007 234.619995 231.320007 233.600006 143600000
"9234" 233.600006 234.330002 232.770004 233.919998 128100000
"9235" 233.919998 236.160004 232.789993 233.710007 128100000
"9236" 233.710007 235.339996 233.169998 234.779999 88250000
"9237" 234.740005 235.179993 233.460007 234.410004 125100000
"9238" 234.410004 236.839996 233.679993 236.679993 141700000
"9239" 236.669998 238.199997 235.720001 235.850006 153400000
"9240" 235.839996 236.270004 235.309998 235.479996 105100000
"9241" 235.520004 235.910004 235.020004 235.910004 54990000
"9242" 235.899994 236.369995 234.369995 235.369995 116800000
"9243" 235.360001 239.029999 235.270004 238.800003 144300000
"9244" 238.830002 240.179993 238.800003 239.529999 156900000
"9245" 239.5 239.529999 237.710007 238.839996 124100000
"9246" 238.839996 238.839996 234.779999 235.970001 1.09e+08
"9247" 236.029999 236.490005 234.949997 235.880005 1.1e+08
"9248" 235.889999 236.639999 235.820007 236.259995 1.14e+08
"9249" 236.279999 239.759995 236.259995 239.279999 150900000
"9250" 239.300003 239.649994 238.25 238.259995 137500000
"9251" 238.220001 238.770004 236.720001 238.770004 133200000
"9252" 238.809998 240.580002 238.770004 239.259995 145900000
"9253" 239.229996 241 238.979996 240.940002 164400000
"9254" 240.970001 244.080002 240.940002 243.710007 194200000
"9255" 243.699997 244.509995 242.949997 243.979996 147200000
"9256" 243.970001 245.800003 243.929993 245.800003 138200000
"9257" 245.800003 246.429993 244.419998 246.199997 163200000
"9258" 246.089996 247.050003 245.210007 246.580002 183200000
"9259" 246.539993 246.899994 244.300003 245.869995 165300000
"9260" 245.850006 246.130005 244.919998 245.770004 142300000
"9261" 245.75 246.220001 244.679993 246.130005 120200000
"9262" 246.149994 247.100006 246.119995 247.080002 118500000
"9263" 247.059998 247.669998 245.679993 246.639999 162200000
"9264" 246.630005 246.660004 242.979996 243.020004 1.64e+08
"9265" 243.009995 244.509995 241.960007 244.5 172100000
"9266" 244.5 244.800003 242.289993 243.210007 133300000
"9267" 243.199997 243.229996 236.649994 236.779999 185300000
"9268" 236.770004 237.940002 235.509995 237.660004 183300000
"9269" 237.660004 242.050003 237.660004 242.050003 158100000
"9270" 242.029999 246.380005 241.970001 245.860001 200700000
"9271" 245.860001 248 245.210007 247.449997 150800000
"9272" 247.440002 248.179993 246.300003 248.169998 154600000
"9273" 248.139999 248.899994 247.729996 248.770004 1.52e+08
"9274" 248.820007 249.220001 248.070007 249.220001 93530000
"9275" 249.220001 249.220001 245.720001 249.050003 133800000
"9276" 249.059998 254 249.050003 254 230400000
"9277" 254 254.869995 253.240005 253.850006 200100000
"9278" 253.850006 254.419998 252.880005 253.039993 156900000
"9279" 253.050003 253.889999 250.710007 251.169998 139800000
"9280" 251.160004 252.360001 248.820007 251.160004 1.59e+08
"9281" 251.160004 251.270004 249.25 249.279999 128700000
"9282" 249.279999 251.529999 248.940002 250.960007 139700000
"9283" 250.970001 250.979996 247.149994 248.169998 1.36e+08
"9284" 248.169998 248.309998 247.020004 247.350006 126600000
"9285" 247.309998 248.229996 244.919998 248.210007 148200000
"9286" 248.210007 250.039993 247.399994 250.039993 1.57e+08
"9287" 250.009995 250.039993 247.190002 247.559998 148800000
"9288" 247.559998 247.809998 246.449997 246.779999 155400000
"9289" 246.789993 249.960007 245.889999 249.729996 244700000
"9290" 249.729996 249.729996 247.449997 248.75 157600000
"9291" 248.75 248.75 245.850006 246.339996 188700000
"9292" 246.339996 247.220001 246.020004 246.75 95410000
"9293" 246.75 247.089996 246.729996 246.919998 48860000
"9294" 246.899994 246.919998 244.309998 244.669998 99800000
"9295" 244.660004 244.669998 243.039993 243.369995 126200000
"9296" 243.369995 244.029999 241.279999 242.169998 139200000
"9297" 242.169998 246.449997 242.169998 246.449997 91880000
"9298" 246.449997 252.570007 246.449997 252.190002 181900000
"9299" 252.199997 253.990005 252.139999 252.779999 189300000
"9300" 252.779999 255.720001 252.649994 255.330002 190900000
"9301" 255.360001 257.279999 254.970001 257.279999 194500000
"9302" 257.26001 259.200012 256.109985 258.730011 1.93e+08
"9303" 258.720001 261.359985 257.920013 260.299988 184200000
"9304" 260.299988 260.450012 259.209991 259.950012 170900000
"9305" 259.950012 262.720001 259.619995 262.640015 214200000
"9306" 262.649994 266.679993 262.640015 265.48999 253100000
"9307" 265.459991 267.23999 264.309998 266.279999 218400000
"9308" 266.26001 269.339996 264 269.339996 162800000
"9309" 269.339996 271.029999 267.649994 269.040009 224800000
"9310" 269.040009 270.869995 267.350006 267.839996 184200000
"9311" 267.839996 274.049988 267.320007 273.910004 188700000
"9312" 273.910004 280.959991 268.410004 270.100006 302400000
"9313" 270.100006 270.399994 267.730011 269.609985 138900000
"9314" 269.609985 274.309998 269.609985 273.75 192300000
"9315" 273.75 275.709991 273.029999 275.399994 195800000
"9316" 275.399994 276.850006 272.540009 274.23999 205300000
"9317" 274.23999 274.23999 271.380005 274.079987 163400000
"9318" 274.079987 277.350006 273.160004 276.450012 177400000
"9319" 276.450012 277.829987 275.839996 275.98999 198100000
"9320" 275.98999 279.649994 275.350006 279.640015 222400000
"9321" 279.640015 282.26001 278.660004 281.160004 256700000
"9322" 281.160004 281.790009 279.869995 280.040009 184100000
"9323" 280.040009 280.040009 277.23999 278.160004 143300000
"9324" 278.160004 278.160004 273.48999 275.070007 168300000
"9325" 275.070007 277.709991 274.709991 277.540009 172400000
"9326" 277.540009 278.040009 273.890015 275.619995 200400000
"9327" 275.619995 280.910004 275.01001 279.700012 184400000
"9328" 279.700012 285.48999 279.700012 285.48999 187800000
"9329" 285.48999 287.549988 282.970001 285.420013 218200000
"9330" 285.420013 286.23999 283.839996 285.570007 181500000
"9331" 285.570007 285.980011 284.309998 285.480011 175800000
"9332" 285.480011 285.5 279.369995 282.380005 170500000
"9333" 282.380005 283.329987 281.450012 282.880005 151300000
"9334" 282.880005 285.350006 282.140015 284 184100000
"9335" 284 284.399994 280.730011 282.959991 165800000
"9336" 282.959991 284.549988 282.769989 284.200012 142800000
"9337" 284.170013 284.829987 282.299988 283 156700000
"9338" 283 284.190002 282.920013 284.119995 149200000
"9339" 284.119995 288.619995 284.119995 288.619995 198400000
"9340" 288.619995 291.23999 288.600006 290.519989 205400000
"9341" 290.519989 290.670013 288.769989 290.660004 181600000
"9342" 290.660004 290.660004 287.119995 288.299988 165400000
"9343" 288.299988 290.869995 287.890015 290.859985 174800000
"9344" 290.869995 292.51001 289.329987 290.309998 186900000
"9345" 290.329987 291.910004 289.660004 291.220001 174500000
"9346" 291.220001 291.790009 289.880005 289.890015 150900000
"9347" 289.880005 289.890015 286.640015 288.230011 134900000
"9348" 288.089996 292.470001 287.959991 292.470001 177300000
"9349" 292.48999 294.579987 290.869995 292.779999 198100000
"9350" 292.730011 294.459991 292.26001 294.079987 166100000
"9351" 294.079987 298.170013 294.079987 298.170013 2.34e+08
"9352" 298.160004 301.170013 297.5 301.160004 189100000
"9353" 301.170013 301.920013 300.140015 301.640015 189900000
"9354" 301.519989 301.850006 299.359985 300.380005 171300000
"9355" 300.390015 302.720001 300.380005 300.929993 1.96e+08
"9356" 300.959991 301.410004 296.059998 296.130005 184400000
"9357" 296.100006 296.130005 286.690002 289.200012 208400000
"9358" 289.209991 291.869995 289.070007 291.700012 171800000
"9359" 291.589996 292.380005 288.339996 292.380005 182600000
"9360" 292.410004 294.470001 292.019989 293.630005 1.83e+08
"9361" 293.640015 301.299988 292.299988 300.410004 213400000
"9362" 300.459991 302.209991 300.410004 301.950012 173700000
"9363" 301.940002 303.649994 296.670013 296.690002 186400000
"9364" 296.720001 299.200012 295.179993 297.26001 179800000
"9365" 297.25 297.709991 291.5 292.859985 180300000
"9366" 292.820007 293.73999 290.940002 292.48999 169500000
"9367" 292.480011 293.359985 285.619995 285.619995 1.81e+08
"9368" 285.609985 285.619995 275.670013 279.160004 266500000
"9369" 279.170013 285.140015 279.160004 284.440002 198200000
"9370" 284.450012 289.570007 284.440002 286.910004 189600000
"9371" 286.910004 288.359985 284.549988 286.089996 139100000
"9372" 285.880005 293.070007 282.890015 293.070007 191300000
"9373" 293.049988 293.459991 286.980011 287.190002 185900000
"9374" 287.190002 289.119995 284.279999 286.820007 173900000
"9375" 286.809998 286.820007 281.179993 281.519989 1.78e+08
"9376" 281.519989 284.450012 276.220001 281.829987 222700000
"9377" 281.829987 285.950012 281.829987 282.51001 180100000
"9378" 282.579987 286.420013 282.579987 284.570007 173600000
"9379" 284.579987 290.079987 284.570007 288.359985 183100000
"9380" 286.98999 289.709991 286.519989 288.029999 160100000
"9381" 288.019989 289.98999 286.390015 289.359985 140600000
"9382" 289.359985 295.399994 289.339996 295.339996 192300000
"9383" 295.350006 296.190002 293.600006 295.470001 196600000
"9384" 295.450012 296.799988 294.070007 294.709991 215200000
"9385" 294.730011 296.179993 291.730011 293.369995 161900000
"9386" 293.369995 298.690002 291.549988 291.570007 203700000
"9387" 291.570007 293.299988 290.179993 293.299988 155300000
"9388" 293.309998 294.540009 290.73999 293.980011 1.71e+08
"9389" 293.980011 295.100006 292.950012 294.23999 1.52e+08
"9390" 294.230011 294.23999 287.109985 287.429993 180800000
"9391" 287.429993 287.429993 282.570007 286.649994 174200000
"9392" 286.660004 287.390015 278.829987 279.619995 175400000
"9393" 279.619995 280.890015 277.01001 278.209991 206800000
"9394" 278.230011 282.309998 278.209991 280.170013 164800000
"9395" 280.170013 283.329987 280.170013 282.160004 135800000
"9396" 282.160004 289.109985 282.160004 289.109985 152500000
"9397" 289.070007 290.779999 288.190002 288.730011 171400000
"9398" 288.730011 291.5 286.329987 290.76001 153800000
"9399" 290.769989 292.869995 289.700012 290.100006 153500000
"9400" 290.119995 291.959991 289.230011 289.829987 149300000
"9401" 289.820007 290.940002 286.929993 288.459991 153400000
"9402" 288.559998 293.470001 288.559998 293.470001 164200000
"9403" 293.459991 295.089996 292.76001 295.089996 140300000
"9404" 295.109985 295.109985 292.799988 293.450012 129100000
"9405" 293.459991 297.029999 291.549988 296.720001 136400000
"9406" 296.720001 297.589996 295.899994 297.279999 164200000
"9407" 297.279999 300.809998 295.660004 297.470001 197400000
"9408" 297.5 298.940002 297.470001 298.730011 138900000
"9409" 298.769989 302.26001 298.730011 301.619995 175100000
"9410" 301.619995 304.109985 301.619995 303.140015 156900000
"9411" 303.119995 304.859985 302.600006 304.76001 157800000
"9412" 304.769989 305.73999 304.029999 304.809998 184700000
"9413" 304.779999 306.130005 303.380005 305.690002 168600000
"9414" 305.709991 306.970001 305.549988 306.970001 220500000
"9415" 306.980011 310.200012 306.970001 309.649994 178200000
"9416" 309.660004 310.269989 307.480011 308.429993 194200000
"9417" 308.440002 308.910004 306.320007 306.859985 153800000
"9418" 306.869995 309.440002 306.859985 308.959991 173500000
"9419" 308.940002 308.959991 306.359985 307.160004 150500000
"9420" 307.149994 308.149994 306.75 307.899994 142500000
"9421" 307.890015 308 303.01001 304 165500000
"9422" 303.98999 304 302.529999 302.940002 1.57e+08
"9423" 302.959991 306.339996 302.940002 305.630005 154900000
"9424" 305.640015 306.75 304.230011 304.920013 1.55e+08
"9425" 304.910004 308.630005 304.730011 307.399994 200700000
"9426" 307.410004 308.480011 306.01001 308.290009 207500000
"9427" 308.299988 309.559998 307.420013 307.519989 195400000
"9428" 307.549988 308.399994 306.959991 308.369995 172100000
"9429" 308.410004 308.410004 305.48999 307.630005 152500000
"9430" 307.670013 310.690002 307.459991 310.679993 185900000
"9431" 310.670013 312.079987 309.070007 310.420013 202300000
"9432" 311 312.829987 310.420013 312.700012 210900000
"9433" 312.709991 314.589996 312.380005 314.589996 2.1e+08
"9434" 314.559998 314.589996 311.23999 311.390015 168100000
"9435" 311.359985 312.410004 307.51001 308.549988 186600000
"9436" 308.559998 309.119995 307.220001 308.470001 174700000
"9437" 308.5 309.630005 306.100006 307.809998 163700000
"9438" 307.820007 309.279999 307.779999 309.269989 158400000
"9439" 309.299988 310.700012 308.609985 310.649994 1.52e+08
"9440" 310.649994 312.329987 310.279999 312.329987 172600000
"9441" 312.339996 315.649994 311.730011 315.649994 196200000
"9442" 315.690002 318.529999 315.649994 318.049988 2.08e+08
"9443" 318.049988 318.850006 317.559998 318.660004 181900000
"9444" 318.619995 320.26001 316.519989 317.570007 207800000
"9445" 317.589996 318.25 314.51001 316.230011 166500000
"9446" 316.25 319.73999 316.230011 318.450012 192700000
"9447" 318.48999 322.089996 317.5 322.089996 1.92e+08
"9448" 322.100006 324.149994 321.820007 323 212700000
"9449" 322.980011 328 322.950012 328 187200000
"9450" 328.019989 333.399994 328 333.329987 278100000
"9451" 333.320007 334.570007 331.059998 332.390015 235800000
"9452" 332.380005 335.519989 332.380005 334.649994 217100000
"9453" 334.630005 336.079987 332.630005 333.98999 196100000
"9454" 333.980011 335.429993 332.880005 334.109985 166100000
"9455" 334.100006 334.109985 326.429993 329.25 198400000
"9456" 329.26001 329.890015 326.540009 329.829987 180900000
"9457" 331.48999 335.190002 329.829987 334.839996 196600000
"9458" 334.850006 336.369995 334.299988 335.899994 189600000
"9459" 335.890015 335.899994 331.920013 333.329987 149400000
"9460" 333.369995 337.890015 333.329987 336.769989 213500000
"9461" 336.769989 337.390015 334.459991 334.570007 196200000
"9462" 334.559998 334.570007 331.100006 331.380005 163600000
"9463" 331.369995 331.380005 327.029999 327.040009 156300000
"9464" 327.029999 330.089996 326.98999 329.799988 165800000
"9465" 329.809998 332.179993 322.829987 323.399994 193500000
"9466" 323.399994 324.529999 318.76001 321.679993 199900000
"9467" 321.470001 324.290009 317.390015 320.209991 165200000
"9468" 320.209991 322.029999 316.529999 316.700012 129100000
"9469" 316.679993 316.700012 308.559998 313.559998 242900000
"9470" 313.600006 315.410004 312.290009 313.920013 164900000
"9471" 313.920013 317.589996 313.920013 317.130005 179800000
"9472" 317.140015 322.450012 317.130005 321.980011 1.78e+08
"9473" 322.019989 323.809998 320.399994 323.079987 154400000
"9474" 323.070007 323.079987 317.630005 317.73999 136200000
"9475" 317.75 319.5 314.609985 314.859985 195700000
"9476" 314.940002 316.079987 313.450012 314.929993 150700000
"9477" 314.980011 316.98999 314.859985 314.859985 188100000
"9478" 314.920013 317.660004 310.119995 310.540009 170100000
"9479" 310.540009 319.51001 308.690002 319.5 209500000
"9480" 319.48999 321.829987 319.119995 321.190002 220300000
"9481" 321.089996 322.01001 319.119995 319.720001 162200000
"9482" 319.720001 320.549988 318.100006 320.160004 1.38e+08
"9483" 320.160004 325.329987 320.160004 323.200012 188100000
"9484" 323.200012 324.630005 320.269989 321.690002 173500000
"9485" 321.690002 322.529999 320.160004 321.829987 183100000
"9486" 321.829987 327.339996 321.829987 327.329987 193200000
"9487" 327.329987 328.940002 327.220001 328.070007 189100000
"9488" 328.070007 328.570007 326.089996 328.079987 159700000
"9489" 328.079987 328.079987 319.170013 319.220001 175600000
"9490" 319.220001 319.390015 315.779999 318.540009 186300000
"9491" 318.540009 319.339996 312.019989 314.160004 198700000
"9492" 314.160004 315.040009 310.970001 311.070007 158300000
"9493" 311.070007 311.070007 306.76001 309.390015 141900000
"9494" 309.390015 314.529999 309.390015 314.519989 172900000
"9495" 314.519989 314.519989 304.779999 305.230011 207400000
"9496" 305.209991 305.230011 298.070007 298.079987 263200000
"9497" 298.079987 298.920013 281.519989 282.700012 338500000
"9498" 282.700012 282.700012 224.830002 224.839996 604300000
"9499" 225.059998 245.619995 216.460007 236.830002 608100000
"9500" 236.830002 259.269989 236.830002 258.380005 449600000
"9501" 258.23999 258.380005 242.990005 248.25 392200000
"9502" 248.289993 250.699997 242.759995 248.220001 245600000
"9503" 248.199997 248.220001 227.259995 227.669998 308800000
"9504" 227.669998 237.809998 227.669998 233.190002 260200000
"9505" 233.190002 238.580002 226.259995 233.279999 279400000
"9506" 233.309998 246.690002 233.279999 244.770004 258100000
"9507" 244.770004 254.039993 244.770004 251.789993 303400000
"9508" 251.729996 255.75 249.149994 255.75 1.76e+08
"9509" 255.75 255.75 242.779999 250.820007 227800000
"9510" 250.809998 251 246.339996 248.960007 202500000
"9511" 248.929993 256.089996 247.720001 254.479996 2.26e+08
"9512" 254.490005 257.209991 249.679993 250.410004 228290000
"9513" 250.410004 250.410004 243.009995 243.169998 160690000
"9514" 243.139999 243.169998 237.639999 239 184310000
"9515" 239.009995 243.860001 239 241.899994 147850000
"9516" 241.929993 249.899994 241.899994 248.520004 206280000
"9517" 248.539993 249.419998 245.639999 245.639999 174920000
"9518" 245.690002 249.539993 244.979996 246.759995 164340000
"9519" 246.729996 246.759995 240.809998 243.039993 148240000
"9520" 243.089996 245.550003 240.669998 245.550003 158270000
"9521" 245.539993 245.550003 239.699997 240.050003 157140000
"9522" 240.039993 242.009995 235.889999 242 189170000
"9523" 242 242.990005 240.5 242.990005 143160000
"9524" 242.979996 247.899994 242.979996 246.389999 199520000
"9525" 246.419998 246.539993 244.080002 244.100006 139780000
"9526" 244.110001 244.119995 240.339996 240.339996 86360000
"9527" 240.270004 240.339996 225.75 230.300003 268910000
"9528" 230.320007 234.020004 230.300003 232 149870000
"9529" 232.009995 234.559998 230.309998 233.449997 148890000
"9530" 233.460007 233.899994 225.210007 225.210007 204160000
"9531" 225.199997 225.770004 221.240005 223.919998 184800000
"9532" 223.979996 228.770004 223.919998 228.759995 146660000
"9533" 228.770004 234.919998 228.690002 234.910004 227310000
"9534" 234.910004 240.089996 233.830002 238.889999 231430000
"9535" 238.889999 240.050003 233.399994 233.570007 188960000
"9536" 233.600006 235.479996 233.350006 235.320007 151680000
"9537" 235.300003 242.339996 235.039993 242.190002 187680000
"9538" 242.190002 245.589996 241.309998 242.809998 214970000
"9539" 242.809998 248.110001 242.800003 248.080002 193820000
"9540" 248.080002 248.600006 242.960007 242.979996 191780000
"9541" 243.009995 249.179993 243.009995 249.160004 276220000
"9542" 249.139999 250.25 248.300003 249.539993 161790000
"9543" 249.559998 249.970001 247.009995 249.949997 192650000
"9544" 249.960007 253.350006 249.949997 253.160004 203110000
"9545" 253.130005 253.160004 251.679993 252.029999 108800000
"9546" 252.009995 252.020004 244.190002 245.570007 131220000
"9547" 245.580002 245.880005 244.279999 244.589996 111580000
"9548" 244.630005 248.059998 244.589996 247.860001 149230000
"9549" 247.839996 247.860001 245.220001 247.080002 170140000
"9550" 247.100006 256.440002 247.080002 255.940002 181810000
"9551" 255.949997 261.779999 255.949997 258.630005 209520000
"9552" 258.640015 259.790009 257.179993 258.890015 169730000
"9553" 258.869995 261.320007 256.179993 261.070007 175360000
"9554" 261.049988 261.070007 242.949997 243.399994 197300000
"9555" 243.380005 247.509995 241.070007 247.490005 158980000
"9556" 247.440002 247.490005 240.460007 245.419998 165730000
"9557" 245.410004 249.25 241.410004 245.809998 154020000
"9558" 245.830002 247 243.970001 245.880005 140570000
"9559" 246.020004 253.649994 245.880005 252.050003 197940000
"9560" 252.050003 252.860001 249.979996 251.880005 135100000
"9561" 251.839996 253.330002 248.75 249.320007 153550000
"9562" 249.309998 249.320007 241.139999 242.630005 181660000
"9563" 242.649994 244.25 240.169998 243.139999 158080000
"9564" 243.139999 246.5 243.139999 246.5 147050000
"9565" 246.529999 252.869995 246.5 252.169998 275250000
"9566" 252.130005 252.169998 249.100006 249.570007 138380000
"9567" 249.580002 253.020004 248.5 249.380005 176360000
"9568" 249.389999 253.660004 249.380005 253.289993 166430000
"9569" 253.309998 257.070007 252.699997 257.070007 211880000
"9570" 257.049988 258.269989 254.929993 255.039993 210660000
"9571" 255.050003 256.079987 252.800003 255.570007 164920000
"9572" 255.559998 256.980011 250.559998 252.210007 237270000
"9573" 252.199997 253.029999 250.339996 252.210007 186490000
"9574" 252.220001 253.850006 250.899994 250.960007 161310000
"9575" 250.949997 250.960007 247.820007 249.100006 168850000
"9576" 249.110001 251.720001 248.660004 251.720001 162350000
"9577" 251.740005 256.920013 251.720001 256.660004 187980000
"9578" 256.630005 257.769989 255.119995 255.949997 200760000
"9579" 255.949997 258.859985 255.850006 257.630005 177190000
"9580" 257.609985 259.839996 256.570007 259.829987 135380000
"9581" 259.940002 261.470001 257.829987 259.209991 176830000
"9582" 258.820007 259.600006 256.899994 257.910004 151430000
"9583" 257.899994 261.609985 257.619995 261.609985 180300000
"9584" 261.600006 266.059998 260.880005 265.640015 178930000
"9585" 265.619995 266.119995 263.109985 265.019989 192260000
"9586" 265.01001 266.25 263.869995 264.429993 212730000
"9587" 264.390015 267.75 261.049988 261.579987 213490000
"9588" 261.559998 263 261.380005 262.459991 158060000
"9589" 262.459991 267.820007 262.459991 267.820007 236050000
"9590" 267.820007 267.950012 265.390015 267.220001 199990000
"9591" 267.230011 268.75 267 267.980011 199630000
"9592" 267.980011 268.399994 266.820007 267.880005 203310000
"9593" 267.869995 268.399994 264.720001 267.299988 201410000
"9594" 267.279999 267.690002 265.940002 267.380005 152980000
"9595" 267.380005 270.059998 267.380005 269.429993 237680000
"9596" 269.459991 270.76001 268.649994 269.059998 210900000
"9597" 269.070007 269.350006 263.799988 263.839996 197260000
"9598" 263.850006 264.940002 261.269989 264.940002 200020000
"9599" 264.929993 266.549988 264.519989 266.369995 131890000
"9600" 266.339996 266.410004 264.920013 266.130005 133170000
"9601" 266.109985 268.679993 264.809998 268.649994 153590000
"9602" 268.660004 271.220001 268.649994 271.220001 211920000
"9603" 271.220001 272.640015 269.76001 271.119995 245750000
"9604" 271.100006 271.119995 267.420013 268.73999 128830000
"9605" 268.730011 269.609985 267.899994 268.839996 1.42e+08
"9606" 268.809998 269.790009 268.01001 268.910004 167370000
"9607" 268.910004 268.910004 262.480011 263.350006 184910000
"9608" 263.339996 263.440002 258.119995 258.51001 163170000
"9609" 258.5 258.51001 256.070007 258.059998 142820000
"9610" 258.109985 260.859985 258.059998 260.070007 152690000
"9611" 260.059998 261.589996 257.920013 258.070007 151810000
"9612" 258.029999 259.029999 256.160004 258.890015 139870000
"9613" 258.890015 259.059998 255.679993 256.089996 182240000
"9614" 256.100006 258.519989 256.029999 258.51001 135290000
"9615" 258.519989 265.5 258.220001 265.48999 189760000
"9616" 265.51001 267.320007 265.220001 266.160004 177840000
"9617" 266.149994 270.220001 266.109985 269.429993 169300000
"9618" 269.429993 270.410004 268.609985 270.160004 146370000
"9619" 269.880005 272.049988 269.660004 271.369995 146400000
"9620" 271.329987 271.700012 269.230011 271.579987 185120000
"9621" 271.549988 271.570007 259.369995 259.75 211810000
"9622" 259.73999 260.390015 255.970001 259.769989 234160000
"9623" 259.75 259.809998 258.029999 259.209991 144650000
"9624" 259.23999 262.380005 257.910004 257.920013 161910000
"9625" 257.910004 258.540009 256.119995 256.130005 147590000
"9626" 256.149994 260.440002 254.710007 256.420013 168440000
"9627" 256.450012 261.160004 256.420013 260.140015 152520000
"9628" 260.149994 263.290009 260.140015 262.51001 156950000
"9629" 262.450012 265.059998 262.179993 263.929993 152300000
"9630" 263.940002 265.089996 263.450012 263.799988 133810000
"9631" 263.790009 263.799988 262.220001 262.609985 128680000
"9632" 262.589996 262.609985 259.970001 261.329987 135620000
"9633" 261.359985 261.559998 259.98999 261.559998 136470000
"9634" 261.549988 263.700012 261.549988 263 176920000
"9635" 263.049988 263.230011 260.309998 260.320007 141320000
"9636" 260.299988 260.320007 258.130005 258.790009 171840000
"9637" 258.799988 260.309998 257.029999 257.480011 129080000
"9638" 257.470001 258.220001 255.449997 256.540009 166320000
"9639" 256.529999 258.299988 255.929993 257.619995 131200000
"9640" 257.600006 257.619995 252.320007 253.309998 176720000
"9641" 253.320007 254.869995 253.309998 253.850006 143880000
"9642" 253.880005 256.829987 253.850006 256.779999 147240000
"9643" 256.75 258.709991 256.279999 258.709991 155010000
"9644" 258.720001 260.200012 255.350006 255.389999 133850000
"9645" 255.399994 255.669998 250.729996 251.350006 209420000
"9646" 251.360001 252.570007 248.850006 252.570007 165160000
"9647" 252.610001 253.699997 251.789993 253.020004 120600000
"9648" 253 253.020004 249.820007 250.830002 102640000
"9649" 250.839996 253.509995 250.830002 253.509995 139930000
"9650" 253.520004 255.339996 253.509995 253.759995 138310000
"9651" 253.75 254.979996 253.520004 254.630005 164260000
"9652" 254.619995 254.630005 252.740005 253.419998 133590000
"9653" 253.440002 262.160004 253.419998 262.160004 247610000
"9654" 262.160004 267.429993 262.100006 266.690002 234560000
"9655" 266.649994 266.709991 264.119995 265.329987 193540000
"9656" 265.339996 267.109985 264.420013 266.450012 189600000
"9657" 266.459991 267.049988 264.970001 267.049988 152460000
"9658" 267.019989 267.279999 264.5 265.170013 168710000
"9659" 265.320007 272.01001 265.170013 271.519989 310030000
"9660" 271.5 272.290009 270.190002 270.200012 235160000
"9661" 270.220001 273.209991 270.200012 271.26001 155710000
"9662" 271.279999 271.940002 270.529999 271.429993 125310000
"9663" 271.579987 276.140015 271.440002 274.299988 227150000
"9664" 274.290009 274.450012 272.75 274.450012 150260000
"9665" 274.440002 274.450012 268.76001 269.769989 161550000
"9666" 269.790009 270.769989 268.089996 270.679993 343920000
"9667" 270.670013 270.679993 268.589996 268.940002 116750000
"9668" 268.950012 271.670013 267.519989 271.670013 155060000
"9669" 271.690002 276.880005 271.670013 275.660004 217510000
"9670" 275.619995 275.890015 274.26001 274.820007 185770000
"9671" 274.809998 275.190002 273.529999 273.779999 179880000
"9672" 273.779999 273.790009 268.850006 269.059998 264410000
"9673" 269.070007 272.799988 269.059998 272.309998 152370000
"9674" 272.320007 273.01001 269.48999 270.980011 159590000
"9675" 271 273.51001 270.970001 273.5 227410000
"9676" 273.5 273.799988 270.779999 271.779999 238330000
"9677" 271.779999 275.809998 270.51001 275.809998 171790000
"9678" 275.799988 276.359985 269.920013 272.019989 189630000
"9679" 272 272.049988 269.309998 271.779999 156100000
"9680" 271.76001 272.309998 269.859985 270.019989 136070000
"9681" 270.029999 271.640015 270.019989 270.549988 123300000
"9682" 270.540009 270.700012 266.959991 267.850006 161650000
"9683" 267.869995 269.459991 266.119995 269.320007 218930000
"9684" 269.329987 270.690002 268.579987 270.26001 172410000
"9685" 270.230011 272.059998 269.529999 272.049988 199710000
"9686" 271.98999 272.049988 268.660004 270.51001 156210000
"9687" 270.48999 271.209991 267.01001 268.470001 144110000
"9688" 268.519989 270.23999 268.470001 270 151990000
"9689" 269.98999 270 266.660004 266.660004 149460000
"9690" 266.649994 266.660004 263.290009 263.5 148880000
"9691" 263.48999 265.170013 263.029999 264.679993 215140000
"9692" 264.700012 266.089996 264.320007 265.190002 121960000
"9693" 265.179993 265.829987 262.480011 262.5 135890000
"9694" 262.519989 266.549988 262.5 266.019989 154570000
"9695" 266.040009 272.019989 266.019989 272.019989 192340000
"9696" 272.029999 272.799988 271.209991 272.209991 138170000
"9697" 272.190002 273.679993 270.369995 272.059998 166660000
"9698" 272.029999 273.420013 271.149994 272.980011 203590000
"9699" 273 274.200012 271.769989 271.929993 157240000
"9700" 271.700012 271.929993 270.079987 271.149994 113400000
"9701" 271.130005 272.470001 269.929993 269.980011 148800000
"9702" 270 270.200012 265.059998 266.48999 200710000
"9703" 266.429993 266.48999 261.029999 261.899994 200950000
"9704" 261.920013 262.769989 260.339996 262.75 1.73e+08
"9705" 262.700012 262.940002 261.369995 262.549988 176960000
"9706" 262.48999 262.549988 258.679993 258.690002 128560000
"9707" 258.679993 262.609985 257.5 260.559998 162790000
"9708" 260.570007 261.839996 259.329987 260.769989 169500000
"9709" 260.76001 262.76001 260.75 261.029999 139820000
"9710" 261.049988 262.269989 260.230011 260.23999 122370000
"9711" 260.23999 260.709991 256.940002 256.980011 122250000
"9712" 256.98999 257.859985 256.529999 257.089996 119540000
"9713" 257.160004 261.130005 257.089996 261.130005 127800000
"9714" 261.100006 261.130005 257.559998 259.179993 127640000
"9715" 259.179993 260.149994 258.869995 259.679993 89240000
"9716" 259.679993 262.559998 259.679993 262.329987 99280000
"9717" 262.329987 263.179993 261.529999 262.51001 108720000
"9718" 262.51001 263.799988 261.209991 261.519989 130480000
"9719" 261.519989 261.519989 256.980011 258.350006 144090000
"9720" 258.350006 264.899994 258.350006 264.480011 159840000
"9721" 264.420013 265.940002 264.399994 265.589996 122250000
"9722" 265.619995 266.980011 264.929993 265.869995 139590000
"9723" 265.869995 266.540009 264.880005 265.880005 149380000
"9724" 265.880005 268.26001 263.660004 266.839996 141540000
"9725" 266.850006 267.640015 266.220001 266.470001 114880000
"9726" 266.450012 267.429993 265.220001 267.429993 162490000
"9727" 267.5 269.470001 267.410004 269.309998 177220000
"9728" 269.299988 269.779999 268.029999 268.130005 161210000
"9729" 268.130005 270.809998 267.329987 270.649994 211110000
"9730" 270.640015 270.649994 267.410004 268.820007 135770000
"9731" 268.829987 270.070007 268.5 269.730011 142220000
"9732" 269.76001 270.640015 269.480011 270.160004 127400000
"9733" 270.190002 270.579987 268.26001 269.179993 150670000
"9734" 269.160004 270.309998 268.279999 269.76001 145100000
"9735" 269.769989 269.799988 268.609985 268.880005 116420000
"9736" 268.890015 269.359985 268.01001 268.26001 113010000
"9737" 268.220001 269.079987 267.769989 269.079987 113720000
"9738" 269.089996 273.019989 269.079987 272.589996 155790000
"9739" 272.549988 274.869995 271.660004 271.910004 175750000
"9740" 271.890015 271.910004 268.839996 271.380005 130380000
"9741" 271.369995 271.790009 270.339996 270.619995 157760000
"9742" 270.630005 272.450012 270.079987 271.859985 175130000
"9743" 271.869995 272.390015 271.299988 272.390015 153570000
"9744" 272.380005 278.070007 272.369995 278.070007 216390000
"9745" 278.059998 278.690002 277.100006 278.23999 124660000
"9746" 278.149994 278.23999 276.329987 277.929993 140900000
"9747" 277.910004 277.929993 273.049988 273.980011 154840000
"9748" 273.950012 275.829987 273.390015 275.220001 154530000
"9749" 275.269989 277.01001 274.079987 275.5 160240000
"9750" 275.480011 276.649994 275.01001 276.410004 119290000
"9751" 276.429993 279.390015 276.410004 279.380005 162500000
"9752" 279.399994 280.529999 274.410004 276.970001 186350000
"9753" 276.970001 282.880005 276.929993 282.880005 189580000
"9754" 282.880005 283.660004 281.160004 283.660004 195410000
"9755" 283.630005 283.950012 282.279999 282.279999 170590000
"9756" 282.279999 282.839996 281.869995 282.380005 155190000
"9757" 282.369995 282.519989 280.540009 281.380005 181550000
"9758" 281.350006 281.380005 276 277.279999 196540000
"9759" 277.290009 279.480011 277.279999 278.529999 146300000
"9760" 278.540009 279.390015 277.140015 278.970001 143460000
"9761" 278.970001 279.570007 278.01001 279.059998 151250000
"9762" 279.070007 279.450012 277.079987 279.059998 161300000
"9763" 279.040009 280.369995 279.040009 279.200012 152980000
"9764" 279.109985 279.200012 276.309998 276.309998 143580000
"9765" 276.299988 276.309998 273.619995 273.929993 133870000
"9766" 273.950012 275.799988 273.929993 275.149994 141660000
"9767" 275.140015 275.149994 272.149994 273.329987 153140000
"9768" 273.320007 274.369995 272.980011 273.690002 128920000
"9769" 273.649994 273.690002 267.920013 267.920013 135500000
"9770" 267.929993 269.25 266.790009 267.720001 142900000
"9771" 267.730011 268.75 267.720001 268.339996 115170000
"9772" 268.410004 268.410004 262.850006 263.820007 161710000
"9773" 264.609985 265.630005 263.450012 264.600006 141280000
"9774" 264.600006 266.619995 264.600006 266.470001 119320000
"9775" 266.350006 266.470001 263.410004 266.220001 120430000
"9776" 266.190002 267.850006 265.420013 267.209991 1.27e+08
"9777" 267.220001 269.559998 267.209991 269 112010000
"9778" 268.98999 269 266.470001 267.230011 72090000
"9779" 267.220001 268.980011 266.970001 268.640015 123480000
"9780" 268.600006 271.309998 268.130005 270.910004 127420000
"9781" 270.910004 274.359985 270.899994 273.700012 157810000
"9782" 273.679993 273.700012 272.269989 272.48999 129380000
"9783" 272.48999 272.48999 270.470001 271.809998 124610000
"9784" 274.929993 275.619995 271.809998 274.929993 144660000
"9785" 274.929993 277.890015 274.619995 277.589996 158340000
"9786" 277.589996 279.01001 277.339996 278.130005 148360000
"9787" 278.130005 278.130005 276.549988 276.589996 124150000
"9788" 276.570007 277.820007 276.339996 277.029999 133770000
"9789" 277.029999 278.820007 276.519989 276.519989 124160000
"9790" 276.519989 276.519989 274.579987 276.309998 132340000
"9791" 276.309998 276.309998 274.579987 275.309998 132350000
"9792" 275.320007 275.619995 274.01001 274.279999 136820000
"9793" 274.279999 276.290009 274.279999 276.290009 196480000
"9794" 276.290009 279.309998 275.609985 278.910004 162250000
"9795" 278.910004 280.450012 277.470001 277.470001 161090000
"9796" 277.470001 277.829987 276.299988 277.380005 147250000
"9797" 277.380005 277.890015 276.859985 276.869995 150510000
"9798" 276.869995 277.98999 276.869995 277.869995 81760000
"9799" 277.869995 278.089996 276.73999 276.829987 87490000
"9800" 276.829987 277.549988 276.170013 277.079987 110630000
"9801" 277.079987 279.420013 277.079987 279.399994 131290000
"9802" 279.390015 279.779999 277.720001 277.720001 127210000
"9803" 277.720001 277.720001 273.809998 275.309998 128500000
"9804" 275.309998 279.75 275.309998 279.429993 149700000
"9805" 279.429993 281.51001 279.429993 280.01001 174040000
"9806" 280.01001 282.059998 280.01001 280.670013 161330000
"9807" 280.670013 281.890015 280.320007 280.980011 163180000
"9808" 280.980011 281.579987 279.440002 280.380005 140420000
"9809" 280.380005 282.01001 280.209991 282.01001 148950000
"9810" 282.01001 284.630005 282.01001 283.170013 1.83e+08
"9811" 283.170013 284.119995 282.709991 283.869995 132320000
"9812" 283.869995 284.880005 283.630005 284.140015 117380000
"9813" 284.140015 284.140015 283.059998 283.549988 143930000
"9814" 283.549988 286.869995 282.649994 286.529999 187450000
"9815" 286.529999 287.899994 286.140015 286.910004 192030000
"9816" 286.899994 287.040009 285.75 286.630005 166120000
"9817" 287.850006 287.980011 284.5 284.5 141640000
"9818" 284.5 288.48999 284.5 288.48999 189620000
"9819" 288.48999 289.149994 287.970001 289.140015 183610000
"9820" 289.140015 292.619995 288.130005 291.690002 212250000
"9821" 291.690002 296.079987 291.690002 293.820007 254870000
"9822" 293.820007 295.130005 293.540009 294.98999 167830000
"9823" 294.98999 297.51001 293.570007 297.470001 194050000
"9824" 297.470001 298.329987 296.220001 297.089996 215640000
"9825" 297.089996 297.920013 295.809998 296.839996 183430000
"9826" 296.839996 297.660004 296.149994 296.970001 172980000
"9827" 296.970001 296.98999 294.959991 296.040009 150980000
"9828" 296.040009 300.339996 295.779999 299.630005 217260000
"9829" 299.619995 300.570007 298.410004 298.649994 189420000
"9830" 298.649994 298.790009 295.160004 296.059998 224220000
"9831" 296.059998 296.059998 291.959991 292.019989 173560000
"9832" 292.019989 293.070007 290.880005 292.540009 143520000
"9833" 292.540009 294.369995 291.410004 291.809998 150610000
"9834" 291.809998 294.420013 291.48999 294.23999 154220000
"9835" 294.23999 295.149994 294.220001 294.809998 177450000
"9836" 294.809998 297.119995 294.690002 296.76001 159520000
"9837" 296.76001 297.040009 295.160004 295.980011 141950000
"9838" 295.980011 295.980011 290.76001 290.910004 163140000
"9839" 290.910004 292.049988 289.829987 292.049988 150370000
"9840" 292.049988 292.049988 287.130005 287.130005 160680000
"9841" 287.130005 288.119995 286.26001 287.820007 139900000
"9842" 287.820007 289.420013 287.630005 288.859985 147430000
"9843" 288.859985 290.279999 286.459991 287.109985 177210000
"9844" 287.109985 290.320007 287.109985 289.950012 161980000
"9845" 289.940002 291.179993 289.440002 291.179993 151790000
"9846" 291.200012 294.809998 291.179993 294.809998 168880000
"9847" 294.809998 295.160004 293.5 293.869995 172500000
"9848" 293.869995 295.619995 293.51001 294.079987 167620000
"9849" 294.079987 294.690002 293.850006 293.929993 143160000
"9850" 293.929993 293.929993 291.600006 292.880005 146830000
"9851" 292.880005 296.179993 292.880005 295.320007 140460000
"9852" 295.320007 296.290009 294.630005 295.140015 139970000
"9853" 295.140015 296.779999 295.140015 296.670013 167070000
"9854" 296.670013 299.98999 296.660004 299.440002 196040000
"9855" 299.440002 299.440002 291.079987 292.690002 242900000
"9856" 292.690002 292.690002 288.559998 289.920013 151260000
"9857" 289.920013 292.380005 289.920013 291.329987 142010000
"9858" 291.329987 291.459991 289.899994 290.48999 146570000
"9859" 290.48999 291.51001 288.559998 288.980011 153750000
"9860" 288.980011 290.570007 288.070007 290.570007 112960000
"9861" 290.570007 292.320007 290.570007 291.589996 146420000
"9862" 291.589996 292.75 291.420013 292.350006 144240000
"9863" 292.350006 293.799988 291.5 292.519989 159950000
"9864" 292.519989 294.959991 292.519989 294.869995 170960000
"9865" 294.869995 297.040009 294.619995 296.390015 164660000
"9866" 296.399994 296.399994 294.720001 295.309998 160680000
"9867" 295.309998 296.429993 295.279999 296.23999 165880000
"9868" 296.220001 296.23999 294.519989 295.290009 146530000
"9869" 295.290009 297.619995 294.350006 297.160004 156950000
"9870" 297.160004 297.940002 296.850006 297.109985 123990000
"9871" 297.109985 298.869995 297.109985 298.48999 146830000
"9872" 298.48999 299.809998 298.48999 298.98999 165200000
"9873" 298.98999 299 296.269989 296.399994 141590000
"9874" 296.399994 301.380005 296.399994 301.359985 169780000
"9875" 301.359985 302.01001 300.709991 301.720001 128540000
"9876" 301.720001 306.25 301.720001 306.019989 208650000
"9877" 306.019989 307.679993 305.359985 307.149994 191510000
"9878" 307.149994 307.959991 304.529999 306.190002 175970000
"9879" 306.190002 309.609985 306.190002 309.609985 187310000
"9880" 309.609985 309.609985 307.829987 308.690002 142100000
"9881" 308.690002 309.649994 306.73999 306.75 165430000
"9882" 306.779999 307.299988 306.070007 306.929993 146090000
"9883" 306.929993 310.450012 306.929993 309.579987 191170000
"9884" 309.579987 309.649994 308.480011 309.640015 158390000
"9885" 309.640015 309.640015 307.399994 309.119995 138050000
"9886" 309.130005 310.450012 308.119995 308.119995 172560000
"9887" 308.119995 308.519989 307.109985 308.160004 171690000
"9888" 308.160004 308.399994 307.320007 307.769989 153130000
"9889" 307.769989 310.690002 306.980011 307.609985 180810000
"9890" 307.609985 307.609985 304.73999 306 135130000
"9891" 306 306.98999 304.059998 305.190002 150090000
"9892" 305.190002 306.25 304.850006 305.799988 1.46e+08
"9893" 305.799988 307.339996 305.799988 306.950012 151620000
"9894" 306.950012 313.839996 306.950012 313.839996 221490000
"9895" 313.839996 316.160004 313.839996 316.160004 179350000
"9896" 316.160004 316.160004 314.98999 315.279999 173100000
"9897" 315.279999 317.940002 315.109985 317.480011 191210000
"9898" 317.480011 318.519989 316.540009 317.970001 177480000
"9899" 317.970001 321.380005 317.970001 321.23999 242410000
"9900" 321.23999 323.059998 320.450012 321.980011 185010000
"9901" 321.980011 321.980011 318.200012 318.320007 187690000
"9902" 318.320007 319.140015 317.579987 319.140015 178600000
"9903" 319.140015 319.600006 318.420013 319.170013 154470000
"9904" 319.170013 321.589996 319.140015 321.589996 143120000
"9905" 321.589996 322.529999 317.829987 319.049988 151780000
"9906" 319.049988 321.299988 318.679993 320.519989 162530000
"9907" 320.51001 322.570007 320.01001 321.970001 223160000
"9908" 321.970001 325.630005 321.970001 325.519989 229140000
"9909" 325.519989 325.929993 322.019989 322.029999 163420000
"9910" 322.029999 324.480011 321.269989 324.23999 187570000
"9911" 324.23999 327.390015 324.23999 326.950012 213710000
"9912" 326.950012 327.369995 325.920013 326.75 212310000
"9913" 326.75 327.320007 325.160004 326.690002 173240000
"9914" 326.690002 326.690002 323.730011 326.23999 151460000
"9915" 326.23999 326.23999 322.959991 323.910004 164870000
"9916" 323.910004 324.890015 322.799988 323.829987 170540000
"9917" 323.829987 323.829987 319.209991 320.079987 179480000
"9918" 319.959991 321.359985 318.690002 321.350006 244510000
"9919" 321.350006 321.890015 320.399994 321.890015 130720000
"9920" 321.890015 322.779999 321.029999 321.25 167650000
"9921" 321.25 321.869995 319.25 320.480011 168830000
"9922" 320.480011 322.339996 320.200012 322.320007 176510000
"9923" 322.320007 328 322.320007 328 198720000
"9924" 328 328.149994 326.309998 326.600006 143600000
"9925" 326.600006 329.190002 326.589996 328.440002 171090000
"9926" 328.440002 328.440002 324.299988 325.809998 158470000
"9927" 325.809998 325.809998 319.540009 319.679993 167100000
"9928" 319.670013 319.970001 314.380005 317.980011 170490000
"9929" 317.980011 319.269989 317.269989 319.230011 68870000
"9930" 319.230011 321.220001 317.26001 320.640015 127710000
"9931" 320.640015 321.549988 320.450012 321.549988 140450000
"9932" 321.549988 325.869995 321.079987 324.910004 166430000
"9933" 324.929993 327.070007 324.910004 327.070007 131870000
"9934" 327.070007 330.420013 327.070007 328.779999 171590000
"9935" 328.779999 330.390015 327.920013 329.809998 160550000
"9936" 329.809998 330.369995 329.079987 329.950012 153820000
"9937" 329.959991 331.890015 327.130005 331.839996 183480000
"9938" 331.779999 333.019989 331.019989 332.440002 131960000
"9939" 332.420013 332.440002 330.75 331.350006 152350000
"9940" 331.369995 335.730011 331.350006 335.730011 215740000
"9941" 335.73999 337.399994 333.220001 333.51001 204590000
"9942" 333.5 335.910004 332.459991 335.899994 174880000
"9943" 335.899994 335.899994 333.440002 333.670013 136260000
"9944" 333.670013 336.290009 332.600006 333.880005 179270000
"9945" 333.880005 338.049988 333.190002 338.049988 188270000
"9946" 338.049988 342 338.049988 341.98999 213680000
"9947" 341.940002 342.959991 341.299988 342.149994 180610000
"9948" 342.130005 346.079987 342.019989 346.079987 166650000
"9949" 346.079987 347.98999 342.929993 343.75 225280000
"9950" 343.75 344.339996 342.470001 344.339996 181760000
"9951" 344.339996 345.220001 343.809998 344.73999 168690000
"9952" 344.73999 345.420013 342.600006 343.920013 169750000
"9953" 343.920013 349.420013 343.910004 349.410004 197580000
"9954" 349.410004 349.839996 348.279999 349.350006 200340000
"9955" 349.299988 351 346.859985 346.940002 209900000
"9956" 346.940002 349.779999 345.309998 348.25 198660000
"9957" 348.279999 351.179993 344.01001 344.73999 197550000
"9958" 344.709991 345.440002 341.959991 343.059998 142010000
"9959" 343.059998 345.029999 343.049988 344.709991 148770000
"9960" 344.709991 346.369995 344.709991 345.660004 150060000
"9961" 345.660004 346.390015 342.970001 344.450012 157560000
"9962" 344.450012 346.029999 343.890015 346.029999 145810000
"9963" 346.029999 346.25 340.549988 340.670013 136800000
"9964" 340.670013 341.25 339 341.190002 141930000
"9965" 341.190002 344.799988 341.190002 344.700012 159640000
"9966" 344.700012 351.519989 344.700012 351.519989 225520000
"9967" 351.519989 352.730011 350.089996 350.519989 165930000
"9968" 350.519989 352.089996 349.079987 352.089996 131180000
"9969" 352.089996 352.119995 348.859985 349.839996 175210000
"9970" 349.839996 352.269989 348.660004 350.649994 174350000
"9971" 350.649994 351.450012 350.209991 351.450012 144820000
"9972" 351.450012 353.899994 350.880005 353.730011 133300000
"9973" 353.730011 354.130005 351.820007 352.559998 145180000
"9974" 352.559998 352.559998 347.980011 349.23999 161800000
"9975" 349.23999 350.309998 348.149994 348.350006 160160000
"9976" 348.350006 349.179993 345.73999 348.76001 154090000
"9977" 348.76001 348.76001 345.910004 347.660004 126020000
"9978" 347.660004 349.459991 347.5 348.700012 142140000
"9979" 348.700012 350.100006 345.459991 345.459991 175330000
"9980" 345.459991 345.609985 342.549988 343.160004 149250000
"9981" 343.160004 345.059998 341.369995 345.059998 234860000
"9982" 345.059998 346.839996 344.600006 346.730011 136940000
"9983" 346.730011 348.170013 346.440002 346.549988 141610000
"9984" 346.549988 347.269989 346.179993 346.470001 136640000
"9985" 346.470001 348.459991 344.959991 345.700012 146930000
"9986" 345.700012 347.570007 345.690002 347.049988 133350000
"9987" 347.049988 347.049988 343.700012 344.230011 121130000
"9988" 344.230011 347.019989 344.130005 344.329987 158350000
"9989" 344.329987 345.470001 342.850006 345.100006 158400000
"9990" 345.100006 348.609985 345.100006 348.600006 164240000
"9991" 348.600006 350.309998 348.119995 349.149994 155300000
"9992" 349.149994 350.98999 348.350006 350.869995 127410000
"9993" 350.869995 354.730011 350.850006 354.709991 182550000
"9994" 354.709991 357.48999 354.709991 356.940002 194590000
"9995" 356.940002 357.630005 356.279999 356.970001 177890000
"9996" 356.970001 359.049988 356.970001 358.779999 172520000
"9997" 358.76001 359.859985 358.059998 359.799988 86810000
"9998" 359.799988 360.440002 358.109985 359.130005 147560000
"9999" 359.130005 359.130005 356.079987 356.98999 164070000
"10000" 356.98999 356.98999 354.910004 355.390015 160120000
"10001" 355.390015 355.529999 332.809998 333.649994 251170000
"10002" 333.649994 342.869995 327.119995 342.850006 416290000
"10003" 342.839996 342.850006 335.690002 341.160004 224070000
"10004" 341.160004 343.390015 339.029999 341.76001 166900000
"10005" 341.76001 348.820007 341.76001 347.130005 198120000
"10006" 347.040009 347.570007 344.470001 347.160004 164830000
"10007" 347.109985 348.190002 344.220001 344.829987 135860000
"10008" 344.829987 344.829987 335.130005 343.700012 237960000
"10009" 343.700012 344.51001 341.959991 342.5 155650000
"10010" 342.5 342.5 337.200012 337.929993 175240000
"10011" 337.929993 337.970001 333.26001 335.059998 170330000
"10012" 335.059998 337.040009 334.480011 335.070007 126630000
"10013" 335.079987 340.859985 335.070007 340.359985 176100000
"10014" 340.359985 341.73999 339.790009 341.200012 154240000
"10015" 341.200012 341.200012 336.609985 338.480011 152440000
"10016" 338.480011 339.670013 337.369995 337.619995 131500000
"10017" 337.609985 337.619995 332.329987 332.609985 135480000
"10018" 332.609985 334.820007 330.910004 334.809998 1.63e+08
"10019" 334.809998 339.410004 334.809998 338.149994 170150000
"10020" 338.149994 338.730011 336.209991 336.570007 143390000
"10021" 336.570007 339.100006 336.570007 339.100006 131800000
"10022" 339.079987 340.51001 337.929993 339.549988 140750000
"10023" 339.549988 340.410004 337.059998 337.98999 143170000
"10024" 338 340.540009 337.140015 340.540009 155130000
"10025" 340.540009 341.019989 338.929993 340.579987 148370000
"10026" 340.579987 342.23999 339.850006 341.609985 151020000
"10027" 341.609985 341.899994 338.290009 339.350006 128170000
"10028" 339.350006 340.209991 337.529999 339.589996 147900000
"10029" 339.589996 341.920013 339.589996 341.910004 145730000
"10030" 341.920013 344.23999 341.910004 343.970001 86290000
"10031" 343.980011 346.23999 343.970001 345.609985 149390000
"10032" 345.609985 346.329987 344.410004 345.769989 153770000
"10033" 345.769989 345.769989 343.359985 343.600006 147270000
"10034" 343.600006 346.5 343.570007 345.98999 153200000
"10035" 346.01001 351.880005 345.98999 350.630005 199200000
"10036" 350.630005 351.51001 350.320007 351.410004 150360000
"10037" 351.410004 352.23999 349.579987 349.579987 154640000
"10038" 349.579987 349.940002 347.910004 348.549988 145850000
"10039" 348.549988 349.839996 346 347.589996 161980000
"10040" 347.600006 349.600006 347.589996 348.690002 144910000
"10041" 348.679993 348.73999 346.390015 348.559998 147130000
"10042" 348.559998 352.209991 348.410004 351.730011 176820000
"10043" 351.700012 354.100006 351.649994 352.75 184660000
"10044" 352.73999 352.75 350.079987 350.929993 178700000
"10045" 350.970001 351.859985 346.079987 350.140015 240390000
"10046" 350.140015 350.880005 342.190002 343.690002 184750000
"10047" 343.690002 343.73999 339.630005 342.459991 186060000
"10048" 342.5 343.700012 341.790009 342.839996 176520000
"10049" 342.839996 345.029999 342.839996 344.779999 175150000
"10050" 344.779999 347.529999 344.76001 347.420013 120980000
"10051" 347.420013 347.869995 346.529999 346.809998 77610000
"10052" 346.839996 349.119995 346.809998 348.809998 133740000
"10053" 348.799988 350.679993 348.76001 350.670013 128030000
"10054" 350.679993 353.410004 350.670013 353.399994 145940000
"10055" 353.399994 359.690002 351.980011 359.690002 162070000
"10056" 359.690002 360.589996 357.890015 358.76001 192330000
"10057" 358.76001 358.76001 352.890015 355.670013 1.77e+08
"10058" 355.670013 355.670013 351.350006 352.200012 158530000
"10059" 352.200012 354.23999 350.540009 353.790009 140110000
"10060" 353.829987 354.170013 349.609985 349.619995 155210000
"10061" 349.619995 349.619995 344.320007 347.309998 175990000
"10062" 347.309998 350.140015 347.309998 348.529999 154390000
"10063" 348.529999 348.529999 339.48999 339.929993 183880000
"10064" 339.929993 339.940002 336.570007 337 140590000
"10065" 337 340.75 333.369995 340.75 186070000
"10066" 340.769989 342.01001 336.26001 337.399994 170470000
"10067" 337.399994 338.380005 333.980011 338.190002 178590000
"10068" 338.190002 340.480011 338.190002 339.149994 185590000
"10069" 339.140015 339.959991 330.279999 330.380005 148380000
"10070" 330.380005 332.76001 328.670013 331.609985 179300000
"10071" 331.609985 331.709991 324.170013 330.26001 207830000
"10072" 330.26001 332.329987 325.329987 326.079987 172270000
"10073" 326.089996 328.579987 321.440002 325.799988 198190000
"10074" 325.799988 327.309998 321.790009 325.200012 150770000
"10075" 325.200012 325.730011 319.829987 322.980011 186030000
"10076" 322.980011 329.079987 322.980011 329.079987 189660000
"10077" 329.079987 329.859985 327.76001 328.790009 154580000
"10078" 328.790009 332.100006 328.089996 330.920013 164400000
"10079" 330.920013 332.160004 330.450012 331.850006 130950000
"10080" 331.850006 331.859985 328.200012 329.660004 134070000
"10081" 329.660004 333.76001 326.549988 333.75 186710000
"10082" 333.75 336.089996 332 332.959991 176240000
"10083" 333.019989 334.600006 332.410004 333.619995 146910000
"10084" 333.619995 333.619995 329.970001 330.079987 118390000
"10085" 330.079987 331.609985 327.920013 331.019989 144490000
"10086" 331.019989 333.200012 330.640015 332.01001 138530000
"10087" 332.01001 335.209991 331.609985 334.890015 174620000
"10088" 334.890015 335.640015 332.420013 332.720001 166840000
"10089" 332.720001 332.720001 326.26001 327.98999 147300000
"10090" 327.910004 328.170013 324.470001 327.670013 159240000
"10091" 327.670013 330.980011 325.700012 325.700012 184320000
"10092" 325.700012 326.149994 322.100006 324.149994 148490000
"10093" 324.160004 328.670013 323.980011 328.670013 148900000
"10094" 328.679993 331.940002 328.470001 330.26001 152590000
"10095" 330.26001 333.480011 330.160004 331.890015 184400000
"10096" 331.890015 334.399994 331.079987 332.73999 157930000
"10097" 332.73999 335.540009 332.720001 335.540009 164330000
"10098" 335.540009 336.380005 333.48999 333.73999 140110000
"10099" 333.73999 337.929993 333.570007 337.929993 143640000
"10100" 337.929993 338.839996 336.329987 336.950012 163580000
"10101" 336.950012 340.660004 336.950012 340.269989 170900000
"10102" 340.119995 340.269989 336.839996 337.929993 150410000
"10103" 337.929993 339.079987 336.140015 338.670013 114790000
"10104" 338.670013 338.670013 335.359985 336 145440000
"10105" 336 337.630005 334.929993 336.869995 145060000
"10106" 336.869995 338.910004 336.869995 338.070007 144410000
"10107" 338.070007 341.910004 338.070007 341.910004 222520000
"10108" 341.910004 343.76001 339.119995 343.529999 142300000
"10109" 343.529999 344.48999 340.869995 341.570007 177320000
"10110" 341.570007 342.339996 339.559998 339.73999 130990000
"10111" 339.73999 339.769989 333.619995 335.690002 175930000
"10112" 335.690002 337.579987 335.690002 337.220001 132070000
"10113" 337.220001 339.73999 337.220001 337.630005 116110000
"10114" 337.630005 341.5 337.029999 341.5 131610000
"10115" 341.5 342.579987 340.600006 342 142300000
"10116" 342 342.070007 339.769989 340.790009 132190000
"10117" 340.790009 341.410004 338.209991 339.940002 139340000
"10118" 339.940002 339.940002 336.329987 338.700012 124360000
"10119" 338.700012 343.76001 338.700012 343.640015 154310000
"10120" 343.640015 344.119995 340.399994 341.089996 159530000
"10121" 341.089996 342.850006 340.630005 340.730011 144170000
"10122" 340.730011 341.730011 338.940002 340.079987 137490000
"10123" 340.079987 341.829987 339.880005 341.369995 114970000
"10124" 341.369995 342.410004 340.619995 342.070007 136020000
"10125" 342.070007 343 341.26001 341.920013 141080000
"10126" 341.920013 344.790009 341.910004 344.339996 142470000
"10127" 344.339996 347.299988 344.100006 344.73999 142810000
"10128" 344.73999 345.190002 342.059998 344.679993 127990000
"10129" 344.679993 345.329987 340.109985 340.720001 147130000
"10130" 340.720001 340.720001 337.589996 338.089996 152930000
"10131" 338.089996 338.519989 333.410004 335.119995 174260000
"10132" 335.119995 335.119995 330.089996 331.049988 136150000
"10133" 331.049988 332.970001 329.709991 330.359985 137360000
"10134" 330.359985 332.73999 330.359985 332.029999 133480000
"10135" 332.029999 333.76001 330.670013 332.920013 141330000
"10136" 332.920013 333.570007 328.709991 329.109985 130630000
"10137" 329.109985 331.309998 327.76001 330.799988 122750000
"10138" 330.799988 332.829987 330.799988 332.25 149020000
"10139" 332.25 334.480011 332.149994 334.480011 141610000
"10140" 334.480011 337.019989 334.470001 335.570007 145560000
"10141" 335.579987 338.459991 335.170013 338.390015 140550000
"10142" 338.390015 341.070007 338.109985 340.529999 132760000
"10143" 340.529999 342.029999 340.170013 342.01001 144230000
"10144" 342.01001 343.079987 340.899994 342.859985 152220000
"10145" 342.869995 344.980011 342.769989 343.820007 158460000
"10146" 343.820007 352.309998 343.820007 352 234040000
"10147" 352 358.410004 351.950012 354.75 225410000
"10148" 354.75 355.089996 352.839996 354.279999 165730000
"10149" 354.269989 354.679993 351.950012 354 159810000
"10150" 354 356.920013 354 354.470001 164770000
"10151" 354.470001 354.640015 352.519989 354.640015 162520000
"10152" 354.640015 359.070007 353.779999 358 166280000
"10153" 358 360.5 356.089996 358.429993 203350000
"10154" 358.429993 359.290009 356.98999 359.290009 172330000
"10155" 359.290009 359.559998 357.869995 358.410004 155140000
"10156" 358.410004 358.410004 354.320007 354.579987 120250000
"10157" 354.579987 360.649994 354.549988 360.649994 137410000
"10158" 360.649994 362.26001 360 360.859985 199540000
"10159" 360.859985 361.839996 360.230011 361.230011 165690000
"10160" 361.26001 363.519989 361.209991 363.160004 187860000
"10161" 363.160004 367.850006 362.429993 367.399994 175520000
"10162" 367.399994 368.779999 365.48999 366.640015 199720000
"10163" 366.640015 366.640015 364.420013 364.959991 164030000
"10164" 365.920013 365.920013 361.600006 363.149994 160360000
"10165" 363.149994 363.48999 357.679993 358.709991 142600000
"10166" 358.709991 361.630005 357.700012 361.630005 119550000
"10167" 361.630005 367.269989 361.149994 366.25 157100000
"10168" 366.25 367.089996 364.51001 364.899994 158910000
"10169" 364.899994 364.899994 361.640015 362.899994 135770000
"10170" 362.890015 363.140015 360.709991 362.910004 205130000
"10171" 362.910004 362.910004 356.880005 356.880005 133470000
"10172" 356.880005 358.899994 356.179993 358.470001 134930000
"10173" 358.470001 359.910004 357 359.100006 137420000
"10174" 359.100006 360.880005 357.630005 360.470001 138570000
"10175" 360.519989 363.200012 355.309998 355.429993 172570000
"10176" 355.420013 356.410004 351.910004 352.309998 133100000
"10177" 352.320007 356.089996 351.850006 352.059998 141420000
"10178" 352.059998 355.890015 351.230011 355.140015 146620000
"10179" 355.160004 357.630005 355.160004 357.630005 136120000
"10180" 357.640015 359.089996 357.299988 358.019989 145510000
"10181" 358.019989 359.579987 357.540009 359.540009 130200000
"10182" 359.540009 360.730011 359.440002 360.160004 130050000
"10183" 360.160004 360.160004 354.859985 355.679993 128320000
"10184" 355.690002 359.019989 354.640015 358.420013 111730000
"10185" 358.420013 360.049988 358.109985 359.519989 119390000
"10186" 359.519989 359.73999 356.410004 356.48999 147630000
"10187" 356.48999 361.230011 356.48999 361.230011 162220000
"10188" 361.230011 365.459991 360.570007 365.440002 213180000
"10189" 365.450012 369.679993 365.450012 367.309998 215600000
"10190" 367.309998 369.779999 367.309998 368.950012 149430000
"10191" 368.950012 369.399994 364.98999 367.519989 176790000
"10192" 367.519989 367.519989 362.950012 364.220001 168760000
"10193" 364.220001 365.320007 361.290009 365.320007 161990000
"10194" 365.320007 366.640015 361.579987 361.609985 177810000
"10195" 361.609985 361.609985 350.089996 355.309998 209030000
"10196" 355.309998 356.089996 351.459991 355.790009 181920000
"10197" 355.790009 357.519989 354.799988 357.089996 163530000
"10198" 357.089996 357.470001 353.950012 355.910004 155040000
"10199" 355.899994 355.940002 352.140015 353.440002 149070000
"10200" 353.440002 355.549988 351.149994 355.549988 146470000
"10201" 355.549988 357.540009 353.910004 356.149994 175380000
"10202" 356.149994 357.350006 353.820007 355.519989 178260000
"10203" 355.519989 355.519989 349.730011 351.480011 253090000
"10204" 351.480011 351.480011 338.200012 344.859985 295880000
"10205" 344.859985 344.859985 333.269989 334.429993 240400000
"10206" 334.429993 338.630005 332.220001 334.829987 231580000
"10207" 334.829987 339.209991 334.829987 338.350006 190400000
"10208" 338.350006 340.559998 337.559998 339.940002 155810000
"10209" 339.899994 339.899994 334.220001 335.519989 145340000
"10210" 335.390015 338.880005 332.019989 338.839996 122820000
"10211" 338.839996 340.959991 337.190002 339.390015 130320000
"10212" 339.390015 341.920013 339.380005 340.059998 136710000
"10213" 340.059998 340.059998 332.390015 332.390015 138850000
"10214" 332.359985 332.359985 324.630005 327.829987 212560000
"10215" 327.829987 329.899994 327.070007 328.51001 129630000
"10216" 328.51001 328.51001 318.779999 321.859985 194630000
"10217" 321.859985 324.149994 316.549988 316.549988 175550000
"10218" 316.549988 316.549988 306.559998 307.059998 250440000
"10219" 307.059998 311.649994 306.179993 311.51001 199040000
"10220" 311.549988 323.109985 311.549988 321.440002 160150000
"10221" 321.440002 322.200012 320.25 321.339996 127660000
"10222" 321.339996 325.829987 320.869995 324.190002 134240000
"10223" 324.190002 324.570007 317.820007 318.709991 120890000
"10224" 318.709991 322.570007 316.589996 322.559998 96480000
"10225" 322.559998 323.089996 319.109985 323.089996 92940000
"10226" 323.089996 324.519989 320.98999 324.390015 120610000
"10227" 324.390015 324.390015 319.369995 320.459991 125620000
"10228" 320.459991 324.179993 319.709991 323.399994 123800000
"10229" 323.420013 326.529999 320.309998 321.630005 119730000
"10230" 321.630005 322.179993 319.600006 321.040009 113220000
"10231" 321.040009 322.549988 319.600006 322.540009 129890000
"10232" 322.51001 322.51001 318.019989 318.649994 123390000
"10233" 318.649994 318.649994 314.76001 316.829987 133390000
"10234" 316.829987 318.049988 315.209991 317.769989 110600000
"10235" 317.769989 318.850006 314.269989 318.600006 141130000
"10236" 318.600006 319.350006 316.25 316.600006 147530000
"10237" 316.600006 316.600006 310.549988 311.480011 145100000
"10238" 311.529999 312.170013 307.980011 311.320007 201050000
"10239" 311.299988 311.299988 303.579987 304.589996 164070000
"10240" 305.459991 308.269989 304.230011 308.26001 155940000
"10241" 308.26001 308.279999 303.049988 305.059998 155570000
"10242" 305.059998 307.470001 299.100006 300.970001 182690000
"10243" 300.970001 306.049988 295.980011 306.049988 201010000
"10244" 306.100006 314.940002 306.100006 314.940002 202210000
"10245" 314.940002 319.690002 314.940002 315.209991 188360000
"10246" 315.209991 316.26001 310.700012 311.399994 135490000
"10247" 311.399994 313.399994 308.589996 312.690002 145410000
"10248" 312.690002 314.790009 305.76001 311.5 153380000
"10249" 311.5 315.029999 311.5 313.480011 99470000
"10250" 313.459991 313.459991 305.089996 305.100006 145610000
"10251" 305.089996 306.429993 299.209991 300.390015 169190000
"10252" 300.390015 301.450012 294.51001 295.459991 180060000
"10253" 295.450012 301.679993 295.220001 300.029999 187940000
"10254" 300.029999 304.790009 296.410004 303.230011 164980000
"10255" 303.230011 304.339996 298.119995 298.920013 149570000
"10256" 298.920013 301.5 297.790009 298.76001 161260000
"10257" 298.75 305.73999 298.75 305.73999 204110000
"10258" 305.73999 312.480011 305.73999 312.480011 221480000
"10259" 312.480011 315.829987 310.470001 314.76001 152650000
"10260" 314.76001 315.059998 312.059998 312.359985 146300000
"10261" 312.359985 313.51001 310.73999 312.600006 149290000
"10262" 312.600006 313.709991 309.700012 310.170013 141460000
"10263" 310.170013 310.170013 304.709991 304.709991 130190000
"10264" 304.73999 307.410004 300.690002 301.880005 133980000
"10265" 301.880005 304.359985 299.440002 304.059998 153450000
"10266" 304.059998 305.700012 302.329987 304 156060000
"10267" 303.98999 307.269989 301.609985 307.019989 159270000
"10268" 307.019989 311.940002 306.880005 311.850006 168700000
"10269" 311.850006 314.609985 311.410004 314.589996 147510000
"10270" 314.589996 314.76001 311.429993 311.619995 142660000
"10271" 311.619995 311.619995 305.790009 306.01001 149130000
"10272" 306.01001 309.769989 305.029999 307.609985 155570000
"10273" 307.609985 313.779999 307.609985 313.73999 145160000
"10274" 313.73999 319.769989 313.730011 319.480011 161390000
"10275" 319.480011 319.480011 317.26001 317.670013 160240000
"10276" 317.660004 321.700012 317.230011 320.399994 179310000
"10277" 320.399994 320.399994 316.130005 317.019989 151370000
"10278" 317.019989 318.799988 314.98999 317.119995 165440000
"10279" 317.149994 319.390015 317.149994 319.339996 140950000
"10280" 319.339996 319.339996 315.309998 315.309998 161170000
"10281" 315.309998 316.149994 312.420013 316.029999 140660000
"10282" 316.029999 317.299988 315.059998 315.100006 63350000
"10283" 315.079987 316.51001 311.480011 316.51001 131540000
"10284" 316.51001 318.690002 315.799988 318.100006 147590000
"10285" 318.109985 319.959991 317.619995 317.950012 145490000
"10286" 317.950012 317.950012 315.029999 316.420013 140920000
"10287" 316.420013 323.019989 315.420013 322.220001 192350000
"10288" 322.230011 324.899994 322.230011 324.100006 1.77e+08
"10289" 324.109985 326.769989 321.970001 326.350006 185820000
"10290" 326.359985 329.920013 325.660004 329.920013 205820000
"10291" 329.940002 333.980011 328.369995 329.070007 256380000
"10292" 329.089996 329.390015 326.390015 327.75 164950000
"10293" 327.75 328.970001 326.149994 328.890015 138650000
"10294" 328.880005 328.880005 325.649994 326.440002 145330000
"10295" 326.440002 330.359985 326.440002 330.190002 182270000
"10296" 330.140015 330.579987 328.769989 329.339996 162110000
"10297" 329.339996 329.339996 325.160004 326.820007 151010000
"10298" 326.820007 326.820007 324.459991 326.019989 118560000
"10299" 326.019989 330.429993 325.75 330.049988 176460000
"10300" 330.040009 330.799988 329.390015 330.200012 180380000
"10301" 330.200012 330.73999 326.940002 330.119995 174700000
"10302" 330.119995 332.470001 330.119995 331.75 233400000
"10303" 331.73999 331.73999 329.160004 329.899994 57200000
"10304" 329.890015 331.690002 329.890015 330.850006 78730000
"10305" 330.850006 331.040009 328.230011 328.290009 102900000
"10306" 328.290009 328.720001 327.23999 328.720001 111030000
"10307" 328.709991 330.230011 327.5 330.220001 114130000
"10308" 330.200012 330.75 326.450012 326.450012 126280000
"10309" 326.459991 326.529999 321.899994 321.910004 141450000
"10310" 321.910004 322.350006 318.869995 321 140820000
"10311" 320.970001 320.970001 315.440002 315.440002 130610000
"10312" 315.440002 316.970001 313.790009 314.899994 143390000
"10313" 314.899994 320.730011 310.929993 311.48999 191100000
"10314" 311.51001 314.769989 311.51001 314.529999 124510000
"10315" 314.529999 315.23999 313.589996 315.230011 123050000
"10316" 315.230011 315.230011 309.350006 312.48999 120830000
"10317" 312.48999 313.730011 311.839996 313.730011 1.1e+08
"10318" 313.730011 316.940002 312.940002 316.170013 134560000
"10319" 316.25 327.970001 316.25 327.970001 319080000
"10320" 327.929993 332.230011 327.079987 332.230011 226770000
"10321" 332.230011 332.230011 328.869995 331.059998 136290000
"10322" 331.059998 331.26001 327.829987 328.309998 177060000
"10323" 328.299988 331.040009 327.929993 330.209991 168620000
"10324" 330.209991 335.829987 330.190002 334.779999 223150000
"10325" 334.779999 336.920013 334.200012 336.070007 194350000
"10326" 336.059998 337.410004 335.809998 336.029999 141270000
"10327" 336.029999 336.029999 334.26001 335.839996 155740000
"10328" 335.799988 340.910004 335.709991 340.910004 226790000
"10329" 340.920013 343.929993 340.470001 343.929993 204520000
"10330" 343.910004 344.899994 340.369995 343.049988 246670000
"10331" 343.049988 348.709991 342.959991 348.339996 250750000
"10332" 348.339996 351.839996 347.209991 351.26001 290570000
"10333" 351.26001 358.070007 349.579987 358.070007 276940000
"10334" 358.070007 363.429993 355.529999 356.519989 292190000
"10335" 356.519989 359.350006 356.019989 359.350006 187830000
"10336" 359.359985 368.579987 359.320007 368.579987 265350000
"10337" 368.579987 370.540009 365.5 365.5 256160000
"10338" 365.5 369.48999 364.640015 369.019989 209960000
"10339" 369.019989 370.26001 362.769989 364.220001 230750000
"10340" 364.230011 369.48999 364.230011 369.059998 228480000
"10341" 369.059998 370.109985 367.049988 369.390015 189900000
"10342" 369.369995 369.369995 364.380005 365.140015 185680000
"10343" 365.140015 366.790009 364.5 364.970001 180770000
"10344" 364.970001 370.959991 364.230011 365.649994 218760000
"10345" 365.649994 370.190002 365.160004 367.26001 193820000
"10346" 367.26001 367.26001 362.190002 362.809998 164170000
"10347" 362.809998 368.380005 362.809998 367.73999 211410000
"10348" 367.730011 369.910004 365.950012 367.070007 223010000
"10349" 367.070007 370.470001 363.730011 370.470001 221510000
"10350" 370.470001 371.98999 369.070007 369.329987 199830000
"10351" 369.329987 377.890015 369.329987 376.720001 253700000
"10352" 376.720001 379.660004 375.019989 376.170013 262290000
"10353" 376.160004 377.48999 375.579987 375.910004 197060000
"10354" 375.910004 378.690002 374.429993 374.950012 206850000
"10355" 374.940002 375.100006 372.519989 372.959991 161600000
"10356" 372.959991 374.350006 369.549988 370.029999 176440000
"10357" 370.029999 374.649994 370.029999 374.570007 1.76e+08
"10358" 374.589996 378.279999 371.76001 373.5 232070000
"10359" 373.5 374.579987 370.209991 373.589996 237650000
"10360" 373.589996 374.089996 369.459991 372.109985 163100000
"10361" 372.109985 372.109985 366.540009 366.589996 177070000
"10362" 366.589996 368.850006 365.799988 367.920013 196810000
"10363" 367.940002 371.01001 366.51001 366.579987 199830000
"10364" 366.579987 368.220001 365.579987 367.480011 160890000
"10365" 367.480011 371.309998 367.459991 369.829987 153920000
"10366" 369.829987 376.299988 369.369995 376.299988 198720000
"10367" 376.279999 378.480011 374.730011 375.350006 201830000
"10368" 375.350006 376.600006 374.399994 375.220001 150750000
"10369" 375.220001 375.220001 370.269989 371.299988 144010000
"10370" 371.299988 379.5 371.299988 379.5 189530000
"10371" 379.5 381.559998 378.48999 378.940002 213720000
"10372" 378.940002 381.880005 377.049988 379.769989 198120000
"10373" 379.779999 381.119995 374.149994 375.359985 187410000
"10374" 375.350006 378.76001 374.690002 378.660004 138580000
"10375" 378.649994 379.019989 373.109985 373.559998 169940000
"10376" 373.570007 374.829987 371.209991 373.149994 167940000
"10377" 373.149994 379.529999 373.149994 377.630005 196570000
"10378" 377.649994 381.070007 376.890015 380.399994 198610000
"10379" 380.399994 382.320007 378.779999 381.190002 161800000
"10380" 381.190002 387.619995 379.640015 387.619995 214480000
"10381" 387.619995 391.26001 387.299988 390.450012 246930000
"10382" 390.450012 390.970001 388.130005 388.459991 217410000
"10383" 388.459991 388.459991 383.899994 384.200012 195520000
"10384" 384.190002 384.190002 380.160004 380.950012 164410000
"10385" 380.950012 383.549988 379.670013 381.76001 167840000
"10386" 381.76001 383.019989 379.98999 382.76001 166800000
"10387" 382.890015 382.890015 378.429993 379.25 166940000
"10388" 379.25 380.109985 376.769989 379.019989 154550000
"10389" 379.01001 380.959991 373.660004 373.660004 149860000
"10390" 373.660004 377.859985 373.01001 375.339996 206230000
"10391" 375.350006 380.459991 375.269989 380.290009 181900000
"10392" 380.290009 382.140015 379.820007 380.519989 187090000
"10393" 380.519989 381 378.820007 380.799988 158150000
"10394" 380.779999 380.779999 377.859985 380.079987 129110000
"10395" 380.079987 380.910004 377.309998 377.320007 153290000
"10396" 377.329987 379.26001 376.209991 378.51001 157240000
"10397" 378.51001 383.559998 378.51001 383.25 180460000
"10398" 383.26001 383.910004 375.609985 375.73999 172730000
"10399" 375.73999 377.019989 374.619995 376.76001 129620000
"10400" 375.51001 375.529999 370.820007 371.619995 207890000
"10401" 371.549988 372.470001 365.829987 368.570007 193110000
"10402" 368.570007 372.51001 368.570007 372.190002 154460000
"10403" 372.190002 373.01001 369.440002 372.390015 174210000
"10404" 372.390015 373.649994 371.26001 372.279999 109510000
"10405" 372.279999 376.660004 372.279999 375.350006 176620000
"10406" 375.350006 376.5 374.399994 376.190002 159310000
"10407" 376.190002 378.070007 373.549988 374.959991 173080000
"10408" 374.970001 378.079987 374.970001 377.48999 124640000
"10409" 377.48999 382.100006 377.119995 381.940002 162350000
"10410" 381.940002 383.660004 381.369995 382.790009 188450000
"10411" 382.790009 388.170013 382.5 386.959991 234440000
"10412" 386.959991 389.850006 385.01001 389.829987 232040000
"10413" 389.809998 389.809998 386.970001 388.059998 173990000
"10414" 388.059998 388.059998 385.140015 387.73999 180450000
"10415" 387.73999 388.230011 384.450012 385.089996 186560000
"10416" 385.100006 385.850006 383.130005 383.630005 168260000
"10417" 383.630005 383.630005 378.76001 379.429993 169570000
"10418" 379.429993 379.75 377.950012 378.570007 127720000
"10419" 378.570007 381.630005 378.570007 381.049988 161610000
"10420" 381.049988 381.049988 374.459991 376.649994 166140000
"10421" 376.649994 377.899994 376.079987 377.630005 145650000
"10422" 377.630005 382.299988 377.630005 382.290009 167950000
"10423" 382.299988 382.309998 380.130005 380.130005 134230000
"10424" 380.130005 381.829987 377.98999 378.589996 155200000
"10425" 378.570007 378.570007 374.359985 375.089996 156440000
"10426" 375.089996 376.290009 373.869995 375.420013 163980000
"10427" 375.420013 377.75 375.329987 377.75 193310000
"10428" 377.73999 377.73999 370.730011 370.940002 137940000
"10429" 370.940002 372.619995 369.559998 370.649994 155710000
"10430" 370.649994 372.730011 368.339996 371.589996 187170000
"10431" 371.589996 374.399994 371.589996 374.399994 163080000
"10432" 374.399994 374.399994 367.980011 371.160004 163770000
"10433" 371.179993 377.920013 371.179993 377.920013 167480000
"10434" 377.920013 377.929993 376.619995 377.470001 157290000
"10435" 377.470001 377.470001 372.079987 373.329987 140580000
"10436" 373.339996 375.51001 372.170013 374.079987 69910000
"10437" 374.089996 377.940002 370.920013 377.940002 138330000
"10438" 377.940002 378.579987 375.369995 376.109985 151820000
"10439" 376.109985 380.350006 375.200012 375.73999 178290000
"10440" 375.730011 377.679993 375.51001 376.970001 157930000
"10441" 376.970001 381.410004 375.790009 380.25 174770000
"10442" 380.279999 383 380.23999 382.390015 161750000
"10443" 382.390015 382.940002 380.799988 381.540009 182990000
"10444" 381.5 382.859985 381.130005 381.179993 195460000
"10445" 381.179993 385.369995 381.179993 385.369995 200930000
"10446" 385.380005 385.829987 383.649994 384.220001 190700000
"10447" 384.209991 384.549988 381.839996 382.880005 149050000
"10448" 382.880005 384.859985 379.390015 379.420013 160190000
"10449" 379.420013 380.459991 378.290009 378.640015 158700000
"10450" 378.640015 381.130005 378.149994 380.959991 145800000
"10451" 380.959991 381.76001 379.809998 380.929993 127760000
"10452" 380.929993 383.149994 380.450012 383.149994 1.36e+08
"10453" 383.149994 386.920013 383.149994 386.690002 169010000
"10454" 386.690002 387.809998 386.190002 387.809998 166830000
"10455" 387.809998 387.950012 386.480011 387.119995 170610000
"10456" 387.119995 389.559998 386.049988 387.179993 162270000
"10457" 387.170013 387.170013 384.480011 385.059998 128050000
"10458" 385.059998 390.799988 384.290009 390.619995 174460000
"10459" 390.619995 391.589996 389.859985 390.559998 172220000
"10460" 390.559998 391.799988 388.149994 389.320007 163890000
"10461" 389.320007 389.890015 387.040009 387.119995 143740000
"10462" 387.109985 388.170013 385.899994 388.019989 145440000
"10463" 388.019989 392.119995 388.019989 389.619995 212760000
"10464" 389.619995 391.850006 389.130005 389.899994 124230000
"10465" 389.910004 391.920013 389.290009 389.329987 174690000
"10466" 389.329987 390.410004 383.160004 385.579987 189480000
"10467" 385.579987 385.579987 374.089996 376.470001 230350000
"10468" 376.470001 380.350006 376.470001 379.429993 184260000
"10469" 379.549988 390.589996 379.549988 390.589996 232690000
"10470" 390.589996 391.980011 390.209991 391.329987 173090000
"10471" 391.329987 395.339996 390.690002 394.170013 188870000
"10472" 394.170013 394.390015 392.75 393.850006 130570000
"10473" 393.850006 393.869995 391.769989 393.059998 144670000
"10474" 393.059998 396.640015 393.049988 396.640015 169890000
"10475" 396.649994 396.820007 395.140015 396.470001 154150000
"10476" 396.470001 396.470001 393.600006 395.429993 143440000
"10477" 395.429993 397.619995 392.100006 392.149994 153600000
"10478" 392.149994 392.619995 388.679993 389.970001 157520000
"10479" 389.970001 390.970001 388.48999 389.140015 162380000
"10480" 389.140015 390.709991 387.359985 389.100006 166560000
"10481" 389.109985 389.339996 387.880005 388.570007 115100000
"10482" 388.570007 388.630005 383.779999 384.559998 143390000
"10483" 384.559998 385.600006 383.589996 385.089996 1.48e+08
"10484" 385.089996 387.339996 385.089996 387.339996 160420000
"10485" 387.160004 387.950012 382.850006 383.589996 169630000
"10486" 383.589996 385.790009 382.769989 385.779999 172560000
"10487" 385.779999 387.130005 384.970001 385.5 168340000
"10488" 385.48999 386.940002 384.279999 386.940002 141340000
"10489" 386.940002 389.420013 386.269989 387.559998 211010000
"10490" 387.559998 388.820007 386.48999 387.920013 254520000
"10491" 387.899994 388.549988 385.76001 385.920013 145940000
"10492" 385.920013 388.130005 384.459991 387.709991 170350000
"10493" 387.720001 388.25 385.98999 386.880005 153910000
"10494" 386.869995 388.390015 385.299988 386.48999 158980000
"10495" 386.48999 389.089996 384.869995 385.899994 160660000
"10496" 385.910004 388.290009 384.320007 387.859985 146780000
"10497" 387.859985 389.559998 387.859985 389.200012 163570000
"10498" 389.200012 390.029999 387.619995 388.26001 166380000
"10499" 388.230011 388.230011 384.470001 384.470001 174360000
"10500" 384.470001 385.190002 381.23999 381.25 1.64e+08
"10501" 381.220001 381.269989 379.070007 379.5 148430000
"10502" 379.5 381.230011 379.179993 380.670013 177120000
"10503" 380.570007 380.570007 376.350006 376.799988 186710000
"10504" 376.799988 380.549988 376.109985 380.549988 164240000
"10505" 380.549988 381.459991 379.899994 381.450012 148850000
"10506" 381.450012 386.470001 381.450012 386.470001 130120000
"10507" 386.470001 391.5 385.950012 391.01001 213540000
"10508" 391.01001 393.290009 390.140015 392.799988 225380000
"10509" 392.790009 393.809998 390.320007 391.920013 206030000
"10510" 391.920013 392.799988 391.769989 392.5 204090000
"10511" 392.48999 392.48999 388.959991 390.019989 154140000
"10512" 390.019989 391.200012 387.399994 387.829987 194160000
"10513" 387.829987 389.079987 386.519989 387.940002 185390000
"10514" 387.940002 388.320007 383.450012 385.070007 179040000
"10515" 385.070007 386.130005 382.970001 384.200012 167310000
"10516" 384.200012 389.519989 384.200012 389.519989 161630000
"10517" 389.519989 391.700012 386.880005 391.480011 192810000
"10518" 391.480011 393.109985 390.779999 392.959991 195400000
"10519" 392.959991 392.959991 391.579987 392.450012 179680000
"10520" 392.459991 395.100006 389.670013 391.320007 205780000
"10521" 391.290009 391.290009 388.089996 390.279999 155660000
"10522" 390.279999 392.170013 388.190002 388.709991 172090000
"10523" 388.709991 389.970001 387.579987 389.970001 167440000
"10524" 389.970001 393.720001 389.970001 393.720001 205480000
"10525" 393.720001 396.429993 392.420013 392.890015 183260000
"10526" 392.899994 393.570007 392.320007 393.119995 128920000
"10527" 393.119995 397.130005 393.119995 396.73999 198610000
"10528" 396.73999 397.420013 394.01001 397.410004 184480000
"10529" 397.410004 398.220001 395.850006 397.149994 200030000
"10530" 397.149994 397.160004 382.619995 382.619995 239690000
"10531" 382.619995 385.399994 379.700012 385.23999 241940000
"10532" 385.23999 385.23999 374.899994 379.420013 243880000
"10533" 379.420013 381.51001 377.839996 378.529999 192760000
"10534" 378.529999 381.119995 377.410004 380.059998 195130000
"10535" 380.049988 380.049988 374.519989 376.140015 188240000
"10536" 376.140015 377.070007 374 375.339996 175870000
"10537" 375.339996 378.290009 371.630005 377.959991 213810000
"10538" 377.959991 378.109985 375.980011 376.549988 167720000
"10539" 376.549988 376.549988 374.649994 375.220001 76830000
"10540" 375.109985 381.399994 371.359985 381.399994 188410000
"10541" 381.399994 381.480011 379.920013 380.959991 187230000
"10542" 380.959991 381.51001 378.070007 380.070007 187960000
"10543" 380.070007 380.070007 376.579987 377.390015 166350000
"10544" 377.390015 382.390015 375.410004 379.100006 199160000
"10545" 379.089996 381.420013 377.670013 378.26001 174760000
"10546" 378.26001 379.570007 376.640015 377.899994 192920000
"10547" 377.899994 379.420013 374.779999 377.700012 207430000
"10548" 377.700012 381.619995 377.700012 381.549988 192950000
"10549" 381.549988 385.040009 381.549988 384.470001 194470000
"10550" 384.480011 385.839996 384.369995 384.459991 173080000
"10551" 384.459991 385.049988 382.600006 382.73999 191310000
"10552" 382.73999 383.51001 380.880005 383.480011 192410000
"10553" 383.459991 383.459991 380.640015 382.519989 199330000
"10554" 382.519989 388.23999 382.519989 387.040009 316140000
"10555" 387.049988 397.440002 386.959991 396.820007 228900000
"10556" 396.820007 401.790009 396.820007 399.329987 162640000
"10557" 399.329987 404.920013 399.309998 404.839996 149230000
"10558" 404.839996 406.579987 404.589996 406.459991 157950000
"10559" 406.48999 415.140015 406.48999 415.140015 245600000
"10560" 415.140015 418.320007 412.730011 417.089996 247080000
"10561" 417.029999 417.269989 411.040009 417.26001 207570000
"10562" 417.269989 419.790009 416.160004 419.339996 224270000
"10563" 419.309998 419.440002 416.920013 417.959991 251210000
"10564" 417.959991 417.959991 415.200012 417.399994 252780000
"10565" 417.359985 420.230011 415.019989 418.100006 290750000
"10566" 418.089996 420.5 415.850006 417.609985 292350000
"10567" 417.619995 417.619995 413.309998 415.100006 236130000
"10568" 415.049988 415.359985 413.540009 414.339996 200270000
"10569" 414.339996 420.440002 414.320007 420.440002 265900000
"10570" 420.450012 421.179993 418.790009 420.769989 314830000
"10571" 420.769989 420.850006 415.369995 418.209991 336240000
"10572" 418.200012 419.450012 416 418.859985 287370000
"10573" 418.859985 418.859985 415.799988 416.359985 180900000
"10574" 416.359985 416.390015 411.320007 412.640015 218750000
"10575" 412.649994 418.130005 412.48999 418.130005 228140000
"10576" 418.130005 419.779999 414.359985 414.959991 234580000
"10577" 414.959991 417.269989 414.290009 415.480011 213630000
"10578" 415.440002 416.839996 414.480011 414.98999 190970000
"10579" 414.980011 416.410004 414.540009 414.959991 218400000
"10580" 414.959991 417.829987 409.170013 410.339996 248940000
"10581" 410.339996 412.170013 409.26001 411.619995 194680000
"10582" 411.649994 412.630005 408.640015 408.779999 197620000
"10583" 408.790009 409.950012 407.450012 409.529999 185290000
"10584" 409.600006 413.850006 409.279999 413.850006 233680000
"10585" 413.880005 416.170013 413.179993 413.839996 262440000
"10586" 413.869995 414.549988 411.929993 413.820007 242050000
"10587" 413.820007 415.290009 408.040009 411.089996 231120000
"10588" 411.070007 413.769989 411.070007 413.769989 184410000
"10589" 413.769989 414.380005 412.23999 413.76001 200130000
"10590" 413.769989 418.079987 413.359985 417.130005 237630000
"10591" 417.130005 417.769989 412.070007 413.690002 229360000
"10592" 413.690002 413.839996 411.200012 412.480011 215110000
"10593" 412.480011 413.269989 406.339996 407.380005 234300000
"10594" 407.380005 408.700012 406.540009 408.26001 232970000
"10595" 408.26001 413.899994 408.26001 413.899994 270650000
"10596" 413.899994 414.26001 409.720001 411.429993 261650000
"10597" 411.459991 412.940002 410.339996 412.269989 177540000
"10598" 412.269989 412.269989 408.019989 410.450012 210350000
"10599" 410.480011 415.350006 410.480011 415.350006 241500000
"10600" 415.350006 415.98999 413.470001 413.859985 215110000
"10601" 413.859985 416.070007 411.799988 412.700012 202320000
"10602" 412.679993 413.73999 411.519989 412.450012 180380000
"10603" 412.450012 413.779999 411.880005 412.850006 200890000
"10604" 412.859985 413.269989 409.329987 409.329987 206860000
"10605" 409.329987 409.329987 405.420013 406.51001 205770000
"10606" 406.51001 407.51001 403.649994 404.440002 185190000
"10607" 404.450012 405.640015 404.25 405.209991 160650000
"10608" 405.209991 409.160004 405.209991 406.890015 2.03e+08
"10609" 406.880005 407.019989 402.640015 404.029999 186330000
"10610" 404.029999 404.720001 401.940002 403.890015 180310000
"10611" 403.920013 406.690002 403.920013 405.839996 177900000
"10612" 405.850006 406.399994 403.549988 406.390015 155950000
"10613" 406.390015 409.720001 406.390015 409.579987 187250000
"10614" 409.579987 410.839996 408.230011 409.149994 191720000
"10615" 409.149994 410.570007 409.119995 409.799988 197310000
"10616" 409.799988 411.299988 408.529999 411.299988 246210000
"10617" 411.290009 411.290009 408.869995 409.910004 157050000
"10618" 409.910004 411.429993 407.98999 408.880005 191610000
"10619" 408.880005 409.869995 407.519989 407.519989 192650000
"10620" 407.519989 409.440002 406.75 407.859985 176720000
"10621" 407.859985 407.859985 402.869995 403.5 166140000
"10622" 403.5 404.299988 402.970001 403 133990000
"10623" 403 405.209991 402.220001 403.690002 182360000
"10624" 403.670013 404.5 400.75 404.230011 186530000
"10625" 404.170013 404.630005 399.279999 400.5 185210000
"10626" 400.5 401.589996 398.209991 401.549988 188580000
"10627" 401.540009 405.929993 401.519989 405.589996 179910000
"10628" 405.589996 405.75 397.970001 398.059998 205210000
"10629" 398.049988 398.049988 392.410004 394.5 249280000
"10630" 394.5 401.040009 394.5 400.640015 231430000
"10631" 400.589996 405.119995 400.589996 404.290009 199530000
"10632" 404.279999 406.079987 403.899994 406.079987 143140000
"10633" 406.079987 413.859985 406.079987 412.390015 231130000
"10634" 412.390015 416.279999 412.390015 416.279999 229710000
"10635" 416.279999 416.279999 413.399994 416.040009 233230000
"10636" 416.049988 416.049988 407.929993 410.179993 191980000
"10637" 410.160004 411.089996 408.200012 410.26001 214460000
"10638" 410.26001 411.299988 409.230011 409.809998 218850000
"10639" 409.809998 411.600006 406.859985 411.600006 235860000
"10640" 411.600006 412.480011 408.73999 409.019989 199310000
"10641" 409.029999 409.600006 407.640015 408.450012 172900000
"10642" 408.450012 409.690002 406.329987 409.109985 189220000
"10643" 409.109985 412.309998 409.109985 412.019989 206780000
"10644" 412.019989 414.950012 412.019989 414.950012 223590000
"10645" 414.950012 415.209991 409.869995 412.529999 177390000
"10646" 412.540009 417.839996 412.540009 416.910004 174540000
"10647" 416.910004 418.529999 415.769989 416.839996 200550000
"10648" 416.839996 418.480011 416.399994 416.790009 199950000
"10649" 416.790009 416.839996 415.380005 415.850006 168980000
"10650" 415.869995 416.850006 414.410004 416.049988 168720000
"10651" 416.049988 418.75 416.049988 418.48999 155730000
"10652" 418.48999 418.679993 414.690002 416.290009 192870000
"10653" 416.290009 417.040009 415.859985 416.450012 175850000
"10654" 416.450012 416.519989 411.820007 413.140015 189150000
"10655" 413.140015 413.140015 409.850006 410.089996 192740000
"10656" 410.130005 413.339996 410.130005 412.809998 151380000
"10657" 412.820007 416.51001 412.26001 416.369995 187130000
"10658" 416.369995 416.829987 415.369995 415.390015 198180000
"10659" 415.399994 415.410004 411.570007 412.600006 184860000
"10660" 412.609985 414.820007 412.600006 414.019989 146710000
"10661" 414.019989 414.019989 410.230011 411.410004 197700000
"10662" 411.410004 412.679993 411.059998 412.170013 182240000
"10663" 412.170013 416.769989 411.809998 416.73999 195300000
"10664" 416.73999 418.359985 415.350006 415.350006 204010000
"10665" 415.350006 417.299988 412.440002 417.299988 180800000
"10666" 417.299988 417.299988 413.5 413.5 202560000
"10667" 413.5 416.540009 413.040009 414.589996 215770000
"10668" 414.600006 414.980011 412.970001 413.26001 204450000
"10669" 413.26001 413.850006 410.970001 413.480011 199050000
"10670" 413.480011 413.950012 412.029999 413.359985 161240000
"10671" 413.399994 413.559998 409.299988 410.059998 191170000
"10672" 410.059998 410.100006 406.809998 407.25 210750000
"10673" 407.25 409.049988 406.109985 409.049988 204780000
"10674" 409.079987 411.859985 409.079987 409.76001 181860000
"10675" 409.76001 411.679993 408.130005 410.290009 164080000
"10676" 410.290009 411.399994 408.320007 408.320007 194400000
"10677" 408.329987 408.329987 401.980011 402.26001 227760000
"10678" 402.26001 402.679993 400.51001 400.959991 225600000
"10679" 400.959991 404.230011 400.959991 403.670013 233460000
"10680" 403.640015 403.640015 399.920013 403.399994 169370000
"10681" 403.399994 405.410004 403.399994 404.040009 189190000
"10682" 404.049988 404.76001 403.26001 403.839996 193870000
"10683" 403.829987 405.529999 402.01001 403.119995 182960000
"10684" 403.119995 403.51001 401.940002 403.450012 154430000
"10685" 403.470001 408.959991 403.470001 408.940002 176750000
"10686" 408.940002 409.630005 407.850006 408.140015 195530000
"10687" 408.200012 412.880005 408.200012 412.880005 214250000
"10688" 412.880005 415.709991 410.070007 411.769989 220200000
"10689" 411.769989 413.839996 410.459991 413.839996 186920000
"10690" 413.829987 415.329987 408.579987 409.160004 226050000
"10691" 409.149994 410.279999 407.200012 410.279999 201030000
"10692" 410.279999 414.690002 410.26001 414.230011 207980000
"10693" 414.230011 415.880005 413.339996 414.619995 164770000
"10694" 414.619995 415.859985 413.929993 414.869995 148870000
"10695" 414.859985 417.690002 414.329987 417.679993 195570000
"10696" 417.679993 417.809998 416.290009 417.100006 206560000
"10697" 417.040009 417.929993 414.790009 417.540009 206900000
"10698" 417.540009 417.540009 412.959991 415.619995 192120000
"10699" 415.619995 415.619995 410.720001 413.75 165760000
"10700" 413.75 414.920013 413.100006 413.76001 173760000
"10701" 413.73999 413.73999 409.950012 410.929993 190160000
"10702" 410.929993 412.079987 409.809998 412.079987 175490000
"10703" 412.070007 412.070007 409.929993 411.600006 163890000
"10704" 411.600006 412.670013 411.269989 411.540009 164700000
"10705" 411.549988 417.549988 411.549988 417.519989 218060000
"10706" 417.519989 423.019989 417.519989 422.230011 275850000
"10707" 422.200012 423.940002 421.570007 423.920013 193410000
"10708" 423.920013 424.799988 422.459991 424.209991 172920000
"10709" 424.190002 425.089996 422.839996 425.089996 164460000
"10710" 425.089996 425.140015 423.100006 424.359985 166760000
"10711" 424.350006 424.350006 421.920013 422.190002 172450000
"10712" 422.190002 422.359985 420.26001 420.589996 181440000
"10713" 420.589996 423.450012 418.51001 418.880005 190640000
"10714" 418.869995 419.420013 417.040009 419.420013 142480000
"10715" 419.450012 419.720001 416.529999 418.899994 173940000
"10716" 418.890015 419.75 416.429993 417.779999 176560000
"10717" 417.779999 419.880005 416.399994 417.730011 185750000
"10718" 417.73999 420.399994 417.73999 419.910004 166820000
"10719" 419.890015 421.890015 419.440002 420.73999 152830000
"10720" 420.73999 421.399994 419.779999 421.339996 171750000
"10721" 421.339996 421.619995 418.190002 418.190002 187070000
"10722" 418.190002 418.850006 416.929993 418.26001 183420000
"10723" 418.269989 420.350006 413.579987 414.850006 204800000
"10724" 414.799988 414.799988 410.070007 410.720001 165690000
"10725" 410.730011 411.640015 408.299988 411.609985 202760000
"10726" 411.649994 413.609985 410.529999 413.51001 171860000
"10727" 413.51001 415.829987 413.51001 413.529999 178600000
"10728" 413.540009 414.950012 413.380005 414.839996 152260000
"10729" 414.869995 415.290009 413.76001 414.029999 161480000
"10730" 414.029999 416.070007 413.350006 416.070007 172680000
"10731" 416.070007 418.279999 415.309998 417.980011 187480000
"10732" 417.980011 420.309998 417.48999 417.980011 212500000
"10733" 417.980011 418.619995 416.76001 417.079987 124380000
"10734" 417.079987 417.179993 414.299988 414.440002 161440000
"10735" 414.440002 416.440002 414.440002 416.359985 178800000
"10736" 416.339996 420.519989 416.339996 419.950012 221990000
"10737" 419.950012 420.579987 419.130005 419.579987 180560000
"10738" 419.649994 425.269989 419.649994 425.269989 250940000
"10739" 425.220001 425.220001 419.540009 419.769989 211860000
"10740" 419.709991 422.440002 417.769989 419.920013 231450000
"10741" 419.920013 421.429993 419.619995 419.929993 188270000
"10742" 419.920013 422.929993 419.920013 422.929993 237440000
"10743" 422.899994 422.899994 421.179993 422.140015 153940000
"10744" 422.140015 422.140015 417.130005 417.140015 188810000
"10745" 417.140015 417.880005 416 417.440002 205700000
"10746" 417.459991 419.01001 417.459991 418.470001 187960000
"10747" 418.470001 418.630005 412.709991 414.350006 213670000
"10748" 414.350006 416.619995 413 416.619995 158760000
"10749" 416.619995 417.380005 415.339996 416.799988 170750000
"10750" 416.790009 418.579987 416.670013 417.799988 184470000
"10751" 417.799988 418.670013 415.459991 416.290009 204780000
"10752" 416.290009 416.350006 410.450012 410.470001 188030000
"10753" 410.470001 410.470001 396.799988 407.570007 286550000
"10754" 407.570007 408.559998 404.839996 407.179993 203500000
"10755" 407.170013 408.600006 403.910004 404.25 184380000
"10756" 404.290009 408.040009 404.290009 407.75 2.05e+08
"10757" 407.75 407.75 402.420013 402.660004 178940000
"10758" 402.660004 407.440002 402.660004 407.440002 126670000
"10759" 407.440002 410.640015 406.829987 409.299988 186650000
"10760" 409.299988 411.519989 407.859985 409.369995 175900000
"10761" 409.339996 411.029999 407.920013 409.600006 213590000
"10762" 409.600006 411.730011 407.429993 411.730011 235920000
"10763" 411.730011 414.980011 410.660004 414.980011 222150000
"10764" 414.980011 417.980011 414.48999 415.480011 258210000
"10765" 415.529999 416.149994 414.540009 415.670013 219100000
"10766" 415.670013 416.809998 413.100006 414.899994 216400000
"10767" 414.899994 416.230011 413.679993 414.100006 199060000
"10768" 414.089996 418.170013 413.709991 418.160004 188060000
"10769" 418.179993 419.200012 416.970001 418.48999 201730000
"10770" 418.48999 420.130005 417.559998 420.130005 203910000
"10771" 420.149994 421.160004 419.829987 420.859985 206550000
"10772" 420.859985 421.130005 418.540009 418.679993 201930000
"10773" 418.660004 422.75 418.119995 422.75 203280000
"10774" 422.75 422.809998 418.589996 419.920013 208140000
"10775" 419.910004 421.070007 416.609985 417.109985 194400000
"10776" 417.079987 418.399994 415.579987 418.339996 219730000
"10777" 418.350006 418.350006 417.01001 417.579987 205310000
"10778" 417.579987 420.130005 416.790009 418.589996 197560000
"10779" 418.589996 419.709991 417.980011 418.619995 223180000
"10780" 418.619995 422.329987 418.399994 422.200012 243750000
"10781" 422.200012 423.100006 421.700012 422.869995 226010000
"10782" 422.890015 422.910004 421.040009 422.429993 192950000
"10783" 422.440002 422.440002 420.350006 420.679993 173600000
"10784" 420.630005 420.970001 418.309998 419.269989 187660000
"10785" 419.269989 423.48999 419.23999 422.850006 219080000
"10786" 422.859985 423.609985 422.5 423.609985 218720000
"10787" 423.609985 426.980011 423.609985 426.649994 257460000
"10788" 426.649994 426.649994 424.950012 425.119995 192530000
"10789" 425.140015 429.309998 424.829987 427.589996 241540000
"10790" 427.589996 429.410004 427.579987 429.190002 207700000
"10791" 429.190002 431.929993 429.170013 430.160004 106020000
"10792" 430.190002 431.529999 429.359985 431.350006 230150000
"10793" 431.350006 431.470001 429.200012 430.779999 259050000
"10794" 430.779999 430.869995 428.609985 429.890015 247010000
"10795" 429.980011 430.98999 428.799988 429.910004 238050000
"10796" 429.929993 432.890015 429.73999 432.059998 234960000
"10797" 432.059998 435.309998 432.059998 435.309998 217700000
"10798" 435.309998 436.98999 434.679993 436.98999 234330000
"10799" 436.98999 436.98999 433.980011 435.649994 230060000
"10800" 435.660004 435.660004 432.649994 434.640015 240640000
"10801" 434.640015 434.640015 433.339996 433.730011 164510000
"10802" 433.730011 435.26001 432.829987 432.839996 187040000
"10803" 432.820007 433.660004 431.920013 432.570007 227770000
"10804" 432.579987 434.220001 430.880005 431.519989 242130000
"10805" 431.519989 435.440002 431.459991 435.429993 251640000
"10806" 435.459991 441.290009 435.459991 441.279999 389300000
"10807" 441.26001 441.26001 439.649994 440.700012 224680000
"10808" 440.700012 441.640015 438.25 440.309998 250430000
"10809" 440.290009 441.109985 439.029999 439.029999 234140000
"10810" 439.029999 439.809998 439.029999 439.769989 95240000
"10811" 439.769989 439.769989 437.26001 439.149994 143970000
"10812" 439.149994 442.649994 437.600006 437.980011 213660000
"10813" 437.980011 439.369995 437.119995 438.820007 183930000
"10814" 438.820007 439.589996 435.709991 435.709991 165910000
"10815" 435.700012 437.320007 434.480011 435.380005 201210000
"10816" 435.380005 435.399994 433.549988 434.339996 240350000
"10817" 434.339996 435.170013 432.519989 434.519989 295240000
"10818" 434.519989 435.459991 429.76001 430.730011 304850000
"10819" 430.730011 430.730011 426.880005 429.049988 263470000
"10820" 429.040009 431.040009 429.01001 430.950012 217150000
"10821" 430.950012 431.390015 428.190002 431.040009 239410000
"10822" 431.029999 433.440002 429.98999 433.029999 245360000
"10823" 433.079987 435.959991 433.079987 435.940002 281040000
"10824" 435.869995 439.48999 435.839996 437.149994 309720000
"10825" 437.130005 437.130005 435.920013 436.839996 196030000
"10826" 436.839996 437.700012 434.589996 435.130005 283240000
"10827" 435.140015 436.230011 433.369995 433.369995 268790000
"10828" 433.369995 435.75 432.480011 435.48999 257620000
"10829" 435.48999 437.809998 435.48999 436.109985 293320000
"10830" 436.109985 440.529999 436.109985 440.01001 288740000
"10831" 440.049988 442.660004 439.540009 439.950012 314110000
"10832" 439.950012 440.040009 436.820007 438.109985 277020000
"10833" 438.130005 439.140015 437.299988 438.660004 256980000
"10834" 438.670013 438.929993 436.910004 438.779999 247200000
"10835" 438.779999 442.519989 438.779999 442.519989 238570000
"10836" 442.519989 442.869995 440.76001 442.549988 271560000
"10837" 442.559998 447.350006 442.559998 447.200012 345410000
"10838" 447.200012 449.859985 447.200012 449.559998 351140000
"10839" 449.559998 449.559998 446.950012 448.929993 324710000
"10840" 448.940002 450.040009 447.700012 447.850006 243400000
"10841" 448.040009 448.040009 444.519989 445.329987 240410000
"10842" 445.329987 446.369995 444.23999 446.230011 251910000
"10843" 446.209991 449.359985 446.209991 447.660004 257190000
"10844" 447.660004 447.700012 444.579987 444.579987 216810000
"10845" 444.529999 444.529999 433.470001 433.910004 332850000
"10846" 433.929993 433.970001 430.920013 433.299988 302210000
"10847" 433.299988 437.790009 428.25 431.899994 311180000
"10848" 431.929993 434.26001 431.679993 434.220001 310700000
"10849" 434.209991 436.48999 433.529999 435.23999 311570000
"10850" 435.339996 436.839996 432.410004 434.799988 329060000
"10851" 434.76001 440.869995 434.679993 440.869995 316750000
"10852" 440.700012 442.339996 439.670013 442.339996 252860000
"10853" 442.339996 443.769989 440.980011 443.380005 234160000
"10854" 443.380005 444.179993 441.339996 442.01001 232460000
"10855" 442 447.910004 441.070007 447.899994 269750000
"10856" 447.899994 450 447.730011 449.26001 277380000
"10857" 449.26001 449.519989 446.720001 447.339996 234220000
"10858" 447.339996 449.589996 445.559998 446.109985 253480000
"10859" 446.119995 454.709991 446.119995 454.709991 275290000
"10860" 454.670013 455.519989 453.679993 454.399994 290670000
"10861" 454.399994 456.339996 452.700012 456.329987 255610000
"10862" 456.350006 456.76001 453.480011 453.720001 257060000
"10863" 453.700012 453.700012 447.040009 449.829987 255420000
"10864" 449.829987 451.429993 449.399994 451.429993 195930000
"10865" 451.429993 452.359985 451.01001 451.369995 218820000
"10866" 451.359985 451.359985 447.98999 448.309998 241270000
"10867" 448.359985 452.390015 448.359985 451.890015 241180000
"10868" 451.899994 453.320007 449.910004 450.179993 339660000
"10869" 450.170013 450.170013 446.079987 448.880005 233190000
"10870" 448.880005 449.799988 448.299988 448.76001 232730000
"10871" 448.709991 450.899994 446.100006 448.070007 274300000
"10872" 448.089996 451.75 447.929993 450.880005 251530000
"10873" 450.910004 452.089996 447.690002 447.779999 226650000
"10874" 447.76001 452.809998 447.75 450.769989 199970000
"10875" 450.790009 452.059998 449.630005 451.970001 231190000
"10876" 451.970001 454.880005 451.670013 451.670013 279190000
"10877" 451.670013 452.630005 449.600006 450.299988 234530000
"10878" 450.279999 450.279999 440.709991 441.390015 323330000
"10879" 441.420013 442.429993 440.529999 442.290009 296080000
"10880" 442.290009 443.380005 439.480011 441.160004 293680000
"10881" 441.160004 442.730011 440.5 442.730011 3e+08
"10882" 442.709991 443.769989 440.019989 441.839996 284370000
"10883" 441.839996 448.369995 441.839996 448.369995 259690000
"10884" 448.410004 450.399994 447.660004 449.220001 286690000
"10885" 449.220001 450 448.019989 448.660004 257340000
"10886" 448.600006 449.109985 446.390015 448.399994 259500000
"10887" 448.410004 449.390015 447.670013 448.940002 305160000
"10888" 448.940002 449.140015 445.850006 447.459991 244710000
"10889" 447.459991 447.459991 441.809998 445.100006 317990000
"10890" 445.089996 445.769989 443.079987 443.630005 287300000
"10891" 443.549988 445.730011 439.459991 439.459991 310390000
"10892" 439.48999 439.48999 436.820007 437.029999 259810000
"10893" 437.029999 438.350006 432.299988 433.540009 283260000
"10894" 433.519989 438.019989 433.140015 438.01001 284140000
"10895" 438.01001 438.799988 436.679993 438.019989 267980000
"10896" 438.019989 438.959991 435.589996 438.890015 249760000
"10897" 438.890015 442.290009 438.890015 440.190002 247460000
"10898" 440.190002 442.589996 438.25 442.459991 224970000
"10899" 442.579987 445.190002 442.450012 444.049988 268310000
"10900" 443.980011 446.089996 443.76001 444.519989 274240000
"10901" 444.600006 444.809998 442.899994 443.26001 255460000
"10902" 443.279999 443.700012 441.690002 442.309998 223570000
"10903" 442.339996 445.420013 442.049988 442.799988 235580000
"10904" 442.799988 444.570007 441.519989 444.359985 218480000
"10905" 444.320007 445.160004 442.869995 444.799988 255680000
"10906" 444.75 444.75 439.230011 439.230011 293920000
"10907" 439.220001 439.820007 438.100006 439.559998 252910000
"10908" 439.559998 440.380005 437.829987 440.369995 227580000
"10909" 440.390015 441.26001 437.950012 440.320007 264300000
"10910" 440.320007 447.859985 436.859985 447.570007 342420000
"10911" 447.570007 450.589996 447.359985 450.589996 289160000
"10912" 450.589996 450.589996 444.890015 445.839996 279120000
"10913" 445.839996 448.440002 445.26001 448 197990000
"10914" 448 449.040009 447.700012 448.850006 222090000
"10915" 448.850006 453.51001 448.820007 453.440002 274230000
"10916" 453.440002 454.549988 451.140015 452.410004 300810000
"10917" 452.410004 452.410004 447.670013 450.190002 207820000
"10918" 450.230011 455.630005 450.230011 453.829987 229690000
"10919" 453.829987 454.529999 452.679993 453.850006 295560000
"10920" 453.839996 453.850006 451.119995 452.48999 285570000
"10921" 452.429993 452.429993 448.920013 450.059998 226440000
"10922" 450.070007 450.75 447.320007 447.690002 236920000
"10923" 447.649994 447.649994 444.309998 444.709991 240640000
"10924" 444.709991 447.390015 444.660004 445.779999 249030000
"10925" 445.779999 446.220001 444.089996 445.380005 232600000
"10926" 445.380005 448.190002 445.380005 447.26001 256750000
"10927" 447.26001 448.640015 447.230011 447.709991 210440000
"10928" 447.730011 448.279999 446.179993 446.269989 234110000
"10929" 446.269989 447.429993 443.609985 447.429993 267500000
"10930" 447.429993 448.980011 446.910004 448.540009 239810000
"10931" 448.540009 448.589996 443.679993 443.679993 300500000
"10932" 443.679993 446.220001 443.679993 446.220001 223650000
"10933" 446.25 446.290009 444.940002 445.929993 259530000
"10934" 445.959991 445.959991 443.190002 443.190002 278260000
"10935" 443.040009 447.209991 442.5 446.619995 267450000
"10936" 446.619995 448.640015 446.619995 447.600006 210430000
"10937" 447.600006 451.899994 447.600006 451.850006 242090000
"10938" 451.890015 451.899994 449.670013 450.690002 276310000
"10939" 450.690002 451.470001 450.149994 450.529999 281120000
"10940" 450.540009 451.149994 448.709991 449.019989 292040000
"10941" 449.019989 449.019989 445.200012 445.839996 220750000
"10942" 445.859985 446.869995 441.420013 441.429993 234810000
"10943" 441.399994 443.630005 441.399994 442.829987 253170000
"10944" 442.839996 448.640015 442.839996 448.640015 282910000
"10945" 448.640015 448.940002 446.73999 448.109985 235210000
"10946" 448.130005 449.109985 447.709991 448.980011 202310000
"10947" 449 450.700012 448.070007 448.089996 236720000
"10948" 448.079987 451.119995 448.079987 450.079987 297430000
"10949" 450.089996 450.119995 447.26001 449.220001 277810000
"10950" 449.070007 449.079987 445.660004 445.75 263100000
"10951" 445.75 446.779999 444.829987 446.029999 216370000
"10952" 446.029999 447.630005 443.709991 447.309998 277420000
"10953" 447.279999 447.5 445.839996 447.179993 278590000
"10954" 447.179993 447.230011 443.720001 444.51001 249630000
"10955" 444.540009 447.100006 444.540009 447.100006 222170000
"10956" 447.059998 449.5 447.040009 449.089996 222580000
"10957" 449 449.440002 446.76001 448.23999 256750000
"10958" 448.25 448.609985 446.589996 447.190002 273100000
"10959" 447.190002 450.769989 447.190002 450.23999 261240000
"10960" 450.190002 450.220001 446.980011 448.130005 254420000
"10961" 448.130005 450.149994 448.029999 450.149994 230380000
"10962" 450.149994 450.429993 447.589996 449.269989 253110000
"10963" 449.269989 449.720001 447.929993 448.540009 230040000
"10964" 448.549988 449.609985 446.940002 448.130005 261900000
"10965" 448.130005 449.26001 447.869995 448.679993 221170000
"10966" 448.679993 451.51001 448.309998 450.720001 232750000
"10967" 450.709991 450.709991 449.100006 449.450012 255520000
"10968" 449.600006 451 449.600006 450.459991 268330000
"10969" 450.470001 451.630005 447.529999 448.959991 278530000
"10970" 448.970001 450.25 448.970001 450.140015 214370000
"10971" 450.25 453.410004 450.25 452.380005 233640000
"10972" 452.380005 453.700012 451.959991 453.130005 261320000
"10973" 453.209991 456.98999 453.209991 456.040009 312940000
"10974" 456.01001 456.76001 455.200012 456.429993 293330000
"10975" 456.51001 456.679993 454.600006 456.160004 276800000
"10976" 456.119995 456.119995 454.290009 455.230011 212500000
"10977" 455.230011 459.769989 455.040009 459.769989 270700000
"10978" 459.75 462.040009 459.299988 460.130005 301650000
"10979" 460.040009 462.869995 458.820007 461.040009 254070000
"10980" 461.049988 461.049988 459.190002 460.540009 196140000
"10981" 460.540009 462.579987 460.279999 461.899994 194180000
"10982" 461.899994 463.559998 461.290009 463.559998 252830000
"10983" 463.549988 463.799988 461.769989 463.149994 245040000
"10984" 463.130005 463.540009 461.070007 461.299988 259870000
"10985" 461.299988 462.049988 459.910004 461.339996 197160000
"10986" 461.339996 462.070007 457.950012 458.519989 229500000
"10987" 458.519989 458.529999 453.75 456.649994 283100000
"10988" 456.649994 458.109985 455.170013 457.5 258070000
"10989" 457.48999 461.859985 457.48999 461.720001 269950000
"10990" 461.700012 463.380005 461.410004 462.059998 244970000
"10991" 461.929993 461.929993 458.149994 459.899994 258650000
"10992" 459.899994 461.959991 456.309998 461.600006 294410000
"10993" 461.540009 461.540009 459 459.429993 229700000
"10994" 459.429993 459.429993 457.089996 458.829987 381370000
"10995" 458.839996 459.910004 455 455.049988 231130000
"10996" 455.049988 455.799988 449.640015 452.950012 300310000
"10997" 452.940002 456.920013 452.940002 456.200012 298960000
"10998" 456.25 458.690002 456.25 457.73999 275350000
"10999" 457.73999 458.559998 456.920013 457.630005 248270000
"11000" 457.630005 461.809998 457.630005 461.799988 244920000
"11001" 461.839996 462.079987 460.910004 461.529999 243320000
"11002" 461.600006 462.170013 459.51001 460.109985 277690000
"11003" 460.109985 460.559998 458.279999 458.929993 280980000
"11004" 458.929993 461.480011 458.350006 461.279999 256880000
"11005" 461.279999 461.799988 460.019989 461.339996 229380000
"11006" 461.339996 463.149994 459.450012 461.200012 294570000
"11007" 461.23999 462.600006 460.26001 460.73999 277070000
"11008" 460.709991 461.130005 459.079987 459.179993 255210000
"11009" 459.179993 460.98999 456.399994 460.309998 243600000
"11010" 460.309998 461.869995 460.309998 460.880005 183060000
"11011" 461.040009 462.470001 460.730011 461.119995 263970000
"11012" 461.119995 461.980011 460.76001 461.48999 290930000
"11013" 461.549988 466.829987 461.549988 466.829987 352530000
"11014" 466.829987 471.100006 466.829987 469.5 366110000
"11015" 469.5 470.040009 468.019989 468.450012 329580000
"11016" 468.410004 468.640015 464.799988 466.209991 304400000
"11017" 466.209991 466.869995 464.540009 466.070007 305670000
"11018" 466.059998 466.640015 464.380005 465.359985 289600000
"11019" 465.359985 467.820007 463.269989 463.269989 301440000
"11020" 463.269989 464.48999 462.049988 464.200012 260310000
"11021" 464.200012 464.320007 462.649994 464.299988 284530000
"11022" 464.299988 464.609985 463.359985 464.609985 279830000
"11023" 464.519989 468.76001 464.519989 467.730011 301220000
"11024" 467.720001 468.200012 467.369995 467.829987 270570000
"11025" 467.829987 469.109985 467.329987 469.100006 256030000
"11026" 469.100006 469.100006 466.200012 468.440002 304780000
"11027" 468.440002 468.609985 460.950012 463.019989 342110000
"11028" 463.019989 463.160004 457.26001 457.48999 323430000
"11029" 457.48999 459.630005 454.359985 459.570007 336890000
"11030" 459.570007 461.540009 458.779999 460.209991 234340000
"11031" 460.209991 463.420013 460.209991 460.329987 276360000
"11032" 460.399994 463.720001 459.570007 463.720001 283450000
"11033" 463.720001 464.959991 462.48999 462.640015 283820000
"11034" 462.640015 465.839996 462.640015 465.390015 326240000
"11035" 465.390015 466.130005 463.01001 463.75 251030000
"11036" 463.75 466.73999 462.970001 466.73999 303980000
"11037" 466.73999 467.23999 462.730011 464.809998 316940000
"11038" 464.829987 464.880005 461.730011 463.619995 313490000
"11039" 463.589996 463.600006 460.029999 462.600006 302970000
"11040" 462.600006 462.600006 457.079987 459.130005 280130000
"11041" 459.130005 461.769989 458.470001 461.029999 260400000
"11042" 461.029999 462.899994 461.029999 462.359985 230630000
"11043" 462.359985 463.630005 462.359985 463.059998 90220000
"11044" 463.059998 464.829987 461.829987 461.899994 272710000
"11045" 461.899994 463.619995 460.450012 461.790009 286660000
"11046" 461.929993 464.470001 461.630005 461.890015 293870000
"11047" 461.890015 463.220001 461.450012 463.109985 256370000
"11048" 463.130005 464.890015 462.670013 464.890015 268360000
"11049" 464.890015 466.890015 464.399994 466.429993 292370000
"11050" 466.429993 466.769989 465.440002 466.76001 285690000
"11051" 465.880005 466.730011 465.420013 466.290009 314460000
"11052" 466.290009 466.540009 463.869995 464.179993 287570000
"11053" 464.179993 464.869995 462.660004 463.929993 245620000
"11054" 463.929993 465.709991 462.709991 465.700012 256580000
"11055" 465.730011 466.119995 462.459991 463.059998 275050000
"11056" 463.059998 463.690002 461.839996 461.839996 331770000
"11057" 461.859985 463.980011 461.859985 463.339996 284620000
"11058" 463.339996 466.380005 463.339996 466.380005 363750000
"11059" 466.380005 466.899994 465.529999 465.850006 255900000
"11060" 465.839996 465.920013 464.029999 465.299988 273370000
"11061" 465.079987 467.380005 465.079987 467.320007 272440000
"11062" 467.299988 468.970001 467.299988 467.380005 227240000
"11063" 467.399994 470.549988 467.350006 470.540009 171200000
"11064" 470.609985 471.049988 469.429993 470.940002 200960000
"11065" 470.880005 471.290009 469.869995 470.579987 269570000
"11066" 470.579987 470.579987 468.089996 468.640015 195860000
"11067" 468.660004 470.75 466.450012 466.450012 168590000
"11068" 466.51001 466.940002 464.359985 465.440002 270140000
"11069" 465.440002 466.890015 464.440002 466.890015 326600000
"11070" 466.890015 467.820007 465.920013 467.549988 400030000
"11071" 467.549988 469 467.019989 467.119995 365960000
"11072" 467.089996 470.26001 467.029999 469.899994 324920000
"11073" 469.899994 475.269989 469.549988 475.269989 319490000
"11074" 475.269989 475.279999 473.269989 474.130005 305490000
"11075" 474.130005 475.059998 472.140015 474.170013 310690000
"11076" 474.170013 474.170013 471.799988 472.470001 277970000
"11077" 472.5 475.320007 472.5 474.910004 304920000
"11078" 474.910004 474.910004 472.839996 473.299988 233980000
"11079" 473.299988 475.190002 473.290009 474.25 308840000
"11080" 474.25 474.700012 472.209991 474.299988 311370000
"11081" 474.299988 475 473.420013 474.980011 310450000
"11082" 474.980011 475.559998 473.720001 474.720001 346350000
"11083" 474.720001 475.200012 471.48999 471.970001 296900000
"11084" 471.970001 472.559998 470.269989 470.920013 326120000
"11085" 470.920013 473.440002 470.720001 473.200012 304660000
"11086" 473.200012 477.519989 473.200012 477.049988 346500000
"11087" 477.049988 479.75 477.049988 478.700012 313140000
"11088" 478.700012 482.850006 478.700012 481.609985 322870000
"11089" 481.600006 481.640015 479.179993 479.619995 322510000
"11090" 479.619995 482.230011 479.570007 482 328960000
"11091" 481.959991 481.959991 478.709991 480.709991 318350000
"11092" 480.679993 481.019989 469.279999 469.809998 378380000
"11093" 469.809998 472.089996 467.570007 471.76001 348270000
"11094" 471.76001 472.329987 469.5 471.049988 318180000
"11095" 471.049988 473.410004 471.049988 472.769989 332670000
"11096" 472.809998 473.130005 468.910004 468.929993 327250000
"11097" 468.929993 471.130005 466.890015 470.179993 213740000
"11098" 470.179993 471.98999 469.049988 470.230011 263190000
"11099" 470.230011 473.410004 470.230011 472.519989 306790000
"11100" 472.529999 474.160004 471.940002 472.790009 295450000
"11101" 472.790009 475.119995 468.440002 470.339996 340030000
"11102" 470.290009 471.089996 466.070007 467.690002 293210000
"11103" 467.690002 471.649994 467.579987 471.459991 270900000
"11104" 471.480011 472.410004 469.470001 470.690002 309910000
"11105" 470.649994 470.649994 464.26001 464.26001 342940000
"11106" 464.329987 466.480011 464.329987 466.070007 273680000
"11107" 466.070007 469.160004 466.070007 467.140015 268690000
"11108" 467.190002 467.429993 462.019989 464.440002 304450000
"11109" 464.399994 464.869995 457.48999 464.809998 361130000
"11110" 464.809998 464.829987 462.5 463.01001 291790000
"11111" 463.029999 466.160004 462.410004 464.73999 311850000
"11112" 464.73999 468.070007 464.73999 466.910004 285590000
"11113" 466.920013 467.790009 465.019989 465.880005 298110000
"11114" 465.940002 467.420013 463.399994 467.059998 309810000
"11115" 467.079987 467.290009 462.459991 463.899994 369370000
"11116" 463.859985 466.609985 462.540009 466.440002 303890000
"11117" 466.440002 467.600006 466.079987 467.390015 260150000
"11118" 467.390015 468.98999 466.040009 467.01001 303750000
"11119" 467.040009 469.850006 465.480011 469.420013 307640000
"11120" 469.420013 471.049988 468.619995 470.899994 303930000
"11121" 470.890015 471.089996 467.829987 471.059998 462240000
"11122" 471.059998 471.059998 467.230011 468.540009 247380000
"11123" 468.399994 470.470001 467.880005 468.799988 282240000
"11124" 468.890015 470.380005 468.519989 468.540009 281500000
"11125" 468.570007 468.570007 462.410004 464.350006 303740000
"11126" 464.350006 465.290009 460.579987 460.579987 249640000
"11127" 460.579987 461.119995 456.100006 460 287350000
"11128" 460 460.320007 452.429993 452.480011 305360000
"11129" 452.480011 452.48999 445.549988 445.549988 390520000
"11130" 445.549988 447.160004 436.160004 445.769989 403580000
"11131" 445.660004 445.660004 435.859985 438.920013 344390000
"11132" 439.140015 448.290009 439.140015 448.290009 365990000
"11133" 448.290009 449.630005 444.980011 448.049988 3.02e+08
"11134" 448.109985 451.100006 446.380005 450.880005 289280000
"11135" 450.890015 450.890015 445.51001 447.100006 264090000
"11136" 447.119995 450.339996 447.100006 449.869995 243180000
"11137" 449.829987 450.799988 447.329987 447.570007 257990000
"11138" 447.630005 448.570007 442.619995 446.26001 278030000
"11139" 446.26001 447.549988 443.570007 446.380005 275130000
"11140" 446.380005 447.850006 445.809998 446.179993 309550000
"11141" 446.269989 447.869995 441.480011 442.459991 271470000
"11142" 442.540009 444.820007 438.829987 442.540009 323280000
"11143" 442.540009 445.01001 439.399994 441.959991 366540000
"11144" 441.959991 449.140015 441.959991 448.730011 378770000
"11145" 448.730011 449.959991 447.160004 447.630005 295710000
"11146" 447.640015 452.709991 447.579987 452.709991 262320000
"11147" 452.709991 452.790009 450.660004 451.869995 288120000
"11148" 451.839996 452.230011 447.970001 449.100006 325200000
"11149" 449.070007 451.350006 447.910004 450.910004 293970000
"11150" 450.910004 453.570007 449.049988 453.019989 296130000
"11151" 453.059998 453.980011 450.51001 453.029999 288270000
"11152" 453.040009 453.109985 449.869995 451.720001 267940000
"11153" 451.720001 452.820007 450.720001 451.380005 255690000
"11154" 451.369995 451.369995 445.640015 447.820007 291910000
"11155" 447.820007 447.820007 441.839996 442.320007 250870000
"11156" 442.369995 446.839996 442.369995 446.01001 297660000
"11157" 446.029999 446.029999 440.779999 441.48999 277400000
"11158" 441.5 444.799988 441.5 443.75 272770000
"11159" 443.619995 444.720001 441.209991 444.140015 252070000
"11160" 444.149994 445.820007 443.619995 444.48999 234700000
"11161" 444.48999 449.369995 443.700012 449.369995 311280000
"11162" 449.390015 454.450012 448.869995 453.690002 337670000
"11163" 453.690002 456.880005 453 456.480011 303680000
"11164" 456.480011 456.480011 454.220001 454.920013 295180000
"11165" 454.920013 454.920013 451.790009 453.200012 249420000
"11166" 453.209991 456.769989 453.209991 454.809998 280040000
"11167" 454.839996 456.339996 452.200012 456.339996 254420000
"11168" 456.329987 457.769989 455.790009 457.059998 255740000
"11169" 457.029999 457.329987 454.670013 457.329987 186430000
"11170" 457.320007 457.609985 455.160004 456.5 216700000
"11171" 456.5 458.290009 453.98999 457.630005 279910000
"11172" 457.619995 458.5 457.26001 457.649994 271630000
"11173" 457.649994 460.859985 456.269989 460.130005 271490000
"11174" 460.130005 461.869995 458.850006 458.880005 259080000
"11175" 458.880005 459.459991 457.649994 458.209991 234680000
"11176" 458.209991 459.73999 455.429993 457.059998 2.56e+08
"11177" 457.059998 457.869995 455.859985 457.859985 252870000
"11178" 457.859985 459.480011 457.359985 458.670013 222480000
"11179" 458.670013 459.359985 457.179993 459.100006 243640000
"11180" 459.100006 462.519989 459.100006 462.369995 288550000
"11181" 462.380005 463.230011 459.950012 460.609985 269740000
"11182" 460.609985 461.929993 459.799988 461.929993 256390000
"11183" 461.929993 462.160004 458.440002 458.450012 373450000
"11184" 458.450012 458.450012 454.459991 455.480011 229520000
"11185" 455.480011 455.480011 449.450012 451.339996 298730000
"11186" 451.399994 453.910004 451.399994 453.089996 251110000
"11187" 453.089996 454.160004 449.429993 449.630005 256480000
"11188" 449.630005 449.630005 442.51001 442.799988 261260000
"11189" 442.779999 447.76001 439.829987 447.309998 250080000
"11190" 447.359985 448.470001 443.079987 446.070007 267740000
"11191" 446.049988 449.829987 446.040009 447.630005 264430000
"11192" 447.630005 448.609985 443.660004 444.269989 293410000
"11193" 444.269989 446.450012 443.579987 446.200012 199030000
"11194" 446.200012 447.619995 445.140015 446.369995 195410000
"11195" 446.290009 447.279999 444.179993 446.130005 236230000
"11196" 446.149994 448.640015 446.149994 448.380005 259740000
"11197" 448.380005 449.75 446.529999 449.549988 236520000
"11198" 449.559998 450.23999 445.269989 448.059998 222970000
"11199" 448.019989 448.160004 444.649994 447.950012 252250000
"11200" 448.029999 450.059998 447.970001 448.730011 265840000
"11201" 448.730011 454.329987 448.730011 453.410004 322330000
"11202" 453.279999 454.329987 452.799988 454.160004 275860000
"11203" 454.410004 455.709991 453.26001 455.220001 227460000
"11204" 455.220001 455.299988 453.859985 453.859985 251530000
"11205" 453.890015 454.160004 450.690002 451.600006 267840000
"11206" 451.600006 453.220001 451 452.609985 292120000
"11207" 452.609985 454.029999 452.329987 453.109985 261600000
"11208" 453.100006 454.320007 452.76001 454.25 213470000
"11209" 454.25 454.25 452.779999 453.359985 232670000
"11210" 453.359985 453.380005 451.359985 452.570007 251680000
"11211" 452.570007 454.929993 452.299988 454.23999 245990000
"11212" 454.25 459.329987 454.25 458.26001 269560000
"11213" 458.279999 461.01001 458.079987 461.01001 258180000
"11214" 461.01001 462.769989 459.700012 460.559998 294740000
"11215" 460.649994 461.459991 459.51001 461.450012 283840000
"11216" 461.450012 461.48999 458.399994 458.399994 289150000
"11217" 458.339996 458.339996 456.079987 457.089996 230270000
"11218" 457.079987 458.299988 457.01001 457.890015 217680000
"11219" 457.890015 458.160004 456.660004 457.920013 259140000
"11220" 457.980011 460.480011 457.980011 460.299988 279500000
"11221" 460.309998 461.410004 456.880005 458.880005 275690000
"11222" 458.880005 462.269989 458.880005 461.940002 249280000
"11223" 461.970001 463.339996 461.209991 461.230011 223210000
"11224" 461.220001 465.200012 459.890015 465.01001 306640000
"11225" 465.109985 465.910004 464.570007 465.170013 309250000
"11226" 465.100006 465.100006 462.299988 463.170013 287330000
"11227" 463.25 464.369995 461.809998 463.679993 276630000
"11228" 463.609985 463.609985 461.459991 462.320007 235870000
"11229" 462.390015 466.579987 462.390015 464.51001 307240000
"11230" 464.51001 469.049988 464.51001 469.029999 310510000
"11231" 469.070007 470.119995 467.640015 468.079987 284230000
"11232" 468.079987 474.649994 468.079987 473.799988 305120000
"11233" 473.890015 477.140015 473.890015 474.589996 266080000
"11234" 474.589996 476.609985 473.559998 476.070007 294520000
"11235" 476.070007 477.589996 474.429993 475.48999 354650000
"11236" 475.48999 475.48999 471.73999 473.170013 282830000
"11237" 473.200012 474.890015 470.670013 470.98999 216150000
"11238" 471 471.920013 469.640015 471.859985 199670000
"11239" 471.859985 472.410004 470.200012 470.98999 290330000
"11240" 470.959991 473.399994 470.859985 473.140015 295010000
"11241" 473.130005 473.130005 466.549988 468.179993 293360000
"11242" 468.179993 468.420013 466.149994 466.209991 244680000
"11243" 466.269989 468.76001 466.269989 467.51001 293370000
"11244" 467.549988 468.859985 466.820007 468.799988 297480000
"11245" 468.799988 474.809998 468.790009 474.809998 281920000
"11246" 474.809998 474.809998 470.059998 471.190002 410750000
"11247" 471.209991 473.149994 470.679993 470.850006 277110000
"11248" 470.829987 470.829987 463.359985 463.359985 326050000
"11249" 463.420013 464.01001 458.470001 461.459991 351830000
"11250" 461.450012 463.220001 460.959991 461.269989 305210000
"11251" 461.269989 462.140015 459.01001 459.670013 300060000
"11252" 459.649994 460.869995 459.309998 460.820007 272530000
"11253" 460.820007 462.75 459.829987 462.049988 290330000
"11254" 462.100006 465.549988 462.100006 464.839996 330020000
"11255" 464.839996 464.839996 461.51001 462.23999 302280000
"11256" 462.269989 465.299988 461.910004 462.709991 291900000
"11257" 462.690002 463.309998 460.329987 461.73999 269130000
"11258" 461.769989 462.459991 454.029999 454.589996 325620000
"11259" 454.589996 454.589996 449.269989 453.519989 359670000
"11260" 453.519989 454.48999 452.130005 452.359985 272620000
"11261" 452.369995 455.670013 452.130005 455.100006 284230000
"11262" 455.119995 459.290009 455.119995 459.040009 213110000
"11263" 459.040009 466.339996 459.040009 465.790009 355540000
"11264" 465.779999 466.700012 464.790009 465.470001 269550000
"11265" 465.559998 471.299988 465.559998 467.790009 337900000
"11266" 467.779999 469.529999 466.109985 469.100006 251770000
"11267" 469.109985 469.880005 468.160004 468.959991 238490000
"11268" 469.019989 469.190002 466.540009 467.660004 259730000
"11269" 467.690002 471.429993 465.959991 470.279999 317030000
"11270" 470.369995 470.369995 465.390015 466.850006 331460000
"11271" 466.690002 466.690002 463.829987 464.890015 315310000
"11272" 464.890015 466.369995 460.799988 460.829987 282800000
"11273" 460.829987 461.950012 458.26001 461.529999 326110000
"11274" 461.549988 463.769989 461.220001 462.619995 322570000
"11275" 462.679993 465.850006 462.619995 465.850006 327790000
"11276" 465.839996 473.779999 465.799988 473.769989 381450000
"11277" 473.76001 474.73999 472.329987 472.350006 302820000
"11278" 472.26001 472.26001 467.640015 468.420013 314940000
"11279" 468.410004 470.920013 466.359985 466.51001 331360000
"11280" 466.5 468.640015 466.399994 467.910004 285170000
"11281" 467.959991 469.279999 462.279999 462.279999 280560000
"11282" 462.309998 463.559998 461.25 463.070007 255030000
"11283" 463.079987 467.540009 463.070007 465.649994 290860000
"11284" 465.649994 469.950012 463.459991 465.399994 337780000
"11285" 465.399994 467.790009 463.730011 464.369995 280910000
"11286" 464.170013 464.170013 461.450012 462.350006 220800000
"11287" 462.440002 466.290009 462.350006 466.040009 260380000
"11288" 466.040009 468.51001 462.950012 465.029999 336450000
"11289" 465.059998 466.25 464.279999 465.619995 296980000
"11290" 465.709991 465.829987 461.470001 463.570007 323190000
"11291" 463.600006 463.839996 460.25 461.470001 356730000
"11292" 461.690002 463.410004 457.549988 458.299988 293030000
"11293" 457.950012 458.029999 450.079987 450.089996 387270000
"11294" 450.01001 450.609985 444.179993 449.929993 430760000
"11295" 449.940002 452.869995 449.940002 452.290009 118290000
"11296" 452.26001 454.190002 451.040009 454.160004 265480000
"11297" 454.230011 455.170013 452.140015 455.170013 286620000
"11298" 455.170013 457.130005 453.269989 453.690002 298650000
"11299" 453.549988 453.910004 447.970001 448.920013 285920000
"11300" 448.920013 453.309998 448 453.299988 284750000
"11301" 453.299988 455.040009 452.059998 453.320007 258490000
"11302" 453.290009 453.929993 450.350006 453.109985 298930000
"11303" 453.109985 453.109985 450.01001 451.230011 283490000
"11304" 451.230011 452.059998 444.589996 445.450012 362290000
"11305" 445.450012 446.980011 442.880005 446.959991 336440000
"11306" 446.950012 449.480011 445.619995 449.470001 285730000
"11307" 449.519989 451.690002 449.429993 450.149994 307110000
"11308" 450.049988 456.160004 450.049988 454.970001 3.55e+08
"11309" 454.970001 456.839996 454.5 455.339996 332790000
"11310" 455.350006 458.799988 455.350006 458.799988 481860000
"11311" 458.779999 458.779999 456.640015 457.910004 271850000
"11312" 458.079987 458.450012 456.369995 457.100006 326530000
"11313" 457.23999 461.700012 457.170013 459.609985 379130000
"11314" 459.619995 461.209991 459.329987 459.679993 340330000
"11315" 459.700012 461.320007 459.390015 459.829987 196540000
"11316" 459.850006 462.730011 459.850006 462.470001 211180000
"11317" 462.470001 462.48999 459 460.859985 246260000
"11318" 460.920013 461.809998 460.359985 461.170013 250650000
"11319" 461.170013 462.119995 459.23999 459.269989 256260000
"11320" 459.209991 459.269989 457.200012 459.109985 262450000
"11321" 459.130005 460.720001 457.559998 460.709991 319510000
"11322" 460.730011 461.299988 459.75 460.339996 309050000
"11323" 460.380005 462.48999 459.470001 460.679993 308070000
"11324" 460.670013 461.769989 459.73999 460.829987 278790000
"11325" 460.899994 464.589996 460.899994 461.679993 352450000
"11326" 461.679993 463.609985 458.649994 461.660004 346310000
"11327" 461.640015 461.929993 460.630005 461.640015 313040000
"11328" 461.640015 466.429993 461.640015 465.970001 336740000
"11329" 465.970001 470.390015 465.970001 469.380005 315810000
"11330" 469.380005 470.149994 468.190002 470.049988 331520000
"11331" 470.049988 470.429993 468.029999 469.709991 344660000
"11332" 469.720001 469.720001 466.399994 466.950012 297220000
"11333" 466.950012 466.98999 463.98999 464.779999 378190000
"11334" 464.779999 466.230011 461.140015 465.820007 325830000
"11335" 465.809998 466.880005 465.470001 465.859985 315430000
"11336" 465.859985 469.51001 464.399994 467.440002 342610000
"11337" 467.440002 468.619995 466.899994 468.320007 304730000
"11338" 468.320007 471.359985 468.320007 470.390015 339510000
"11339" 470.390015 470.519989 467.48999 468.51001 318550000
"11340" 468.51001 471.029999 468.179993 470.420013 411590000
"11341" 470.420013 472.75 469.290009 470.399994 395310000
"11342" 470.399994 472.790009 469.950012 472.790009 322110000
"11343" 472.779999 479.910004 472.779999 478.649994 4.41e+08
"11344" 478.640015 481.950012 478.359985 481.140015 325660000
"11345" 481.140015 481.320007 479.690002 480.809998 314660000
"11346" 480.809998 482.600006 480.399994 481.190002 318430000
"11347" 481.190002 482 479.910004 480.190002 325570000
"11348" 480.190002 481.959991 479.529999 481.459991 295600000
"11349" 481.459991 482.859985 481.070007 481.649994 256270000
"11350" 481.649994 482.940002 480.890015 482.549988 300720000
"11351" 482.549988 485.540009 481.769989 484.540009 378040000
"11352" 484.559998 485.220001 483.049988 485.220001 360990000
"11353" 485.149994 485.220001 481.970001 481.970001 347970000
"11354" 481.950012 483.26001 481.940002 482.720001 308090000
"11355" 482.73999 486.149994 482.450012 485.070007 339460000
"11356" 485.070007 489.190002 485.070007 486.910004 394280000
"11357" 486.820007 488.279999 485.700012 488.109985 302930000
"11358" 488.26001 488.26001 483.179993 483.809998 285790000
"11359" 483.809998 487.440002 483.769989 487.390015 317220000
"11360" 487.390015 487.829987 484.920013 485.649994 362600000
"11361" 485.649994 485.709991 483.190002 485.130005 330030000
"11362" 485.130005 485.420013 483.070007 485.420013 330840000
"11363" 485.420013 485.700012 481.519989 485.630005 298870000
"11364" 485.630005 485.630005 479.700012 482.119995 355550000
"11365" 482.119995 484.079987 481.570007 483.140015 349780000
"11366" 483.140015 483.73999 482.049988 483.160004 319320000
"11367" 483.160004 490.369995 483.160004 489.570007 382940000
"11368" 489.570007 491.279999 489.350006 490.049988 275280000
"11369" 490.049988 493.690002 490.049988 492.890015 346160000
"11370" 492.890015 492.890015 490.829987 491.880005 309540000
"11371" 491.869995 495.73999 491.779999 495.410004 336670000
"11372" 495.429993 496.670013 494.950012 495.519989 417380000
"11373" 495.519989 496.609985 495.269989 496.140015 301740000
"11374" 496.149994 499.190002 494.040009 495.070007 367110000
"11375" 495.070007 495.670013 493.670013 495.670013 313120000
"11376" 495.670013 496.769989 494.190002 495.950012 318530000
"11377" 496.070007 500.970001 496.070007 500.970001 358370000
"11378" 500.970001 503.200012 500.929993 503.200012 296270000
"11379" 503.190002 503.910004 501.829987 503.899994 320360000
"11380" 503.920013 508.149994 500.959991 503.119995 385940000
"11381" 503.170013 504.660004 501 502.220001 362940000
"11382" 501.940002 502.220001 495.700012 500.709991 353060000
"11383" 500.700012 501.910004 500.200012 501.850006 296430000
"11384" 501.850006 505.26001 501.850006 505.23999 330580000
"11385" 505.269989 505.570007 503.170013 505.570007 315170000
"11386" 505.630005 507.100006 505 506.079987 320460000
"11387" 506.130005 507.190002 503.589996 506.420013 314760000
"11388" 506.299988 507.01001 504.609985 507.01001 260980000
"11389" 507.23999 508.850006 505.290009 505.529999 310660000
"11390" 505.589996 507.170013 505.070007 507.170013 327880000
"11391" 507.190002 509.829987 507.170013 509.230011 301580000
"11392" 509.230011 512.030029 505.429993 506.130005 333930000
"11393" 506.429993 507.649994 504.119995 505.369995 344680000
"11394" 505.369995 505.890015 501.190002 504.920013 378050000
"11395" 504.920013 506.5 503.440002 505.290009 368450000
"11396" 505.630005 508.48999 505.630005 508.48999 403250000
"11397" 508.48999 513.02002 507.440002 512.890015 326280000
"11398" 512.799988 513.539978 511.320007 512.099976 351790000
"11399" 511.98999 513.039978 510.470001 512.659973 350810000
"11400" 512.700012 513.619995 511.630005 513.549988 350850000
"11401" 513.640015 515.289978 510.899994 514.710022 320440000
"11402" 514.76001 515.599976 513.419983 514.26001 296830000
"11403" 514.22998 515.179993 513.030029 514.859985 302560000
"11404" 514.929993 520.539978 514.859985 520.47998 392370000
"11405" 520.47998 525.400024 519.440002 520.539978 434990000
"11406" 520.75 522.349976 518.280029 520.119995 342380000
"11407" 520.090027 525.150024 519.140015 523.960022 291810000
"11408" 523.960022 525.98999 521.789978 523.559998 361300000
"11409" 523.73999 524.400024 521.530029 524.359985 381990000
"11410" 524.330017 524.890015 522.700012 524.369995 339900000
"11411" 524.369995 527.049988 523.299988 525.549988 3.61e+08
"11412" 525.549988 527.73999 525 527.73999 316240000
"11413" 527.73999 529.080017 526.450012 528.190002 366180000
"11414" 528.190002 528.419983 525.380005 527.070007 347930000
"11415" 526.880005 526.880005 519.580017 519.580017 351900000
"11416" 519.580017 519.580017 517.070007 519.190002 354010000
"11417" 519.190002 524.340027 519.190002 523.650024 285600000
"11418" 523.650024 528.590027 523.650024 528.590027 362690000
"11419" 528.590027 531.909973 525.570007 528.609985 391770000
"11420" 528.369995 529.039978 524.890015 528.590027 341820000
"11421" 528.590027 528.590027 522.51001 523.650024 291220000
"11422" 523.650024 525.580017 521.380005 523.580017 283020000
"11423" 523.700012 533.409973 522.169983 533.400024 358180000
"11424" 533.400024 534.210022 530.049988 533.48999 345920000
"11425" 533.48999 536.909973 529.549988 532.51001 3.66e+08
"11426" 532.51001 537.72998 532.469971 535.599976 337520000
"11427" 535.599976 537.090027 535.140015 535.549988 340490000
"11428" 535.549988 535.549988 531.659973 533.130005 327790000
"11429" 533.130005 533.559998 531.650024 532.349976 289880000
"11430" 532.349976 532.349976 526 527.940002 327570000
"11431" 527.940002 532.539978 527.940002 530.880005 289920000
"11432" 530.880005 536.22998 530.880005 536.049988 339660000
"11433" 536.049988 536.47998 533.830017 536.469971 330770000
"11434" 536.47998 539.070007 535.559998 537.119995 334700000
"11435" 537.51001 539.97998 537.119995 539.830017 442740000
"11436" 539.830017 545.219971 539.830017 545.219971 322990000
"11437" 545.219971 545.440002 543.429993 544.97998 382370000
"11438" 544.97998 545.929993 543.900024 543.97998 398210000
"11439" 543.97998 551.070007 543.97998 551.070007 4.21e+08
"11440" 551.070007 551.070007 548.22998 549.710022 321660000
"11441" 549.710022 549.789978 544.059998 544.130005 296720000
"11442" 544.109985 547.070007 542.190002 542.429993 346950000
"11443" 542.429993 546.330017 540.719971 544.72998 368060000
"11444" 544.72998 546.25 540.789978 543.869995 313080000
"11445" 543.869995 546.820007 543.51001 544.75 311650000
"11446" 544.75 547.099976 544.429993 547.090027 117900000
"11447" 547.090027 549.97998 546.280029 547.26001 357850000
"11448" 547.26001 553.98999 546.590027 553.98999 420500000
"11449" 553.900024 556.570007 553.049988 556.369995 466540000
"11450" 556.369995 558.47998 555.77002 557.190002 409700000
"11451" 556.780029 557.190002 553.799988 554.780029 376770000
"11452" 555.27002 561.559998 554.27002 560.890015 416360000
"11453" 560.890015 562 559.070007 561 387500000
"11454" 561 561 556.409973 559.890015 312930000
"11455" 560.340027 562.940002 559.450012 562.719971 322540000
"11456" 562.549988 562.719971 556.859985 558.460022 372230000
"11457" 556.580017 558.460022 542.51001 550.97998 489850000
"11458" 550.97998 554.429993 549.099976 553.539978 383380000
"11459" 553.340027 554.72998 550.909973 553.619995 431830000
"11460" 553.619995 557.210022 553.619995 556.630005 315300000
"11461" 556.630005 561.75 556.340027 561.099976 373200000
"11462" 561.099976 563.780029 560.849976 561.609985 393470000
"11463" 561.609985 565.330017 561.609985 565.219971 356570000
"11464" 565.219971 565.400024 562.039978 562.929993 311590000
"11465" 562.929993 563.48999 560.059998 562.059998 291950000
"11466" 562.059998 562.109985 556.669983 559.640015 332210000
"11467" 559.640015 565.619995 557.869995 558.799988 374330000
"11468" 558.799988 558.799988 554.099976 558.75 353110000
"11469" 558.75 559.570007 557.909973 558.940002 314740000
"11470" 558.940002 561.23999 558.940002 560.030029 277050000
"11471" 560.030029 561.530029 558.320007 560.390015 306090000
"11472" 560.390015 561.590027 559.289978 559.710022 303390000
"11473" 559.710022 560.630005 556.049988 557.450012 306660000
"11474" 557.450012 558.5 553.039978 555.109985 267850000
"11475" 555.109985 559.73999 554.76001 559.73999 264920000
"11476" 559.73999 559.97998 555.219971 558.570007 330070000
"11477" 558.570007 559.97998 557.369995 559.969971 390170000
"11478" 559.969971 559.969971 557.419983 559.039978 354460000
"11479" 559.039978 561.23999 558.340027 559.210022 320490000
"11480" 559.210022 563.340027 557.890015 558.109985 303200000
"11481" 558.109985 559.52002 555.869995 559.52002 290890000
"11482" 559.52002 560 557.080017 557.140015 291890000
"11483" 557.140015 558.630005 555.200012 557.460022 299200000
"11484" 557.460022 561.309998 557.460022 560.099976 255990000
"11485" 560.099976 562.219971 557.98999 559.049988 267860000
"11486" 559.049988 560.01001 555.710022 560 311290000
"11487" 560 561.52002 559.48999 560.919983 329840000
"11488" 561.090027 562.359985 560.48999 561.880005 300920000
"11489" 561.880005 564.619995 561.01001 563.840027 256730000
"11490" 563.859985 569.200012 563.840027 569.169983 332670000
"11491" 569.169983 570.530029 569 570.169983 369540000
"11492" 570.169983 571.109985 569.22998 570.289978 321720000
"11493" 570.289978 572.679993 569.27002 572.679993 317940000
"11494" 572.679993 575.150024 572.679993 573.909973 296840000
"11495" 573.909973 576.51001 573.109985 576.51001 344540000
"11496" 576.51001 579.719971 575.469971 578.77002 384380000
"11497" 578.77002 583.98999 578.77002 583.609985 382880000
"11498" 583.609985 585.070007 581.789978 583.349976 459370000
"11499" 583.349976 583.369995 579.359985 582.77002 326090000
"11500" 582.780029 584.23999 580.75 584.200012 371170000
"11501" 584.200012 586.77002 584.179993 586.77002 400050000
"11502" 586.77002 586.789978 580.909973 583 367100000
"11503" 583 583 578.25 581.72998 370790000
"11504" 581.72998 582.140015 579.5 581.809998 273120000
"11505" 581.809998 584.659973 580.650024 581.409973 363630000
"11506" 581.409973 581.419983 574.679993 581.039978 411300000
"11507" 581.039978 585.880005 580.690002 585.869995 367720000
"11508" 585.869995 587.609985 584 584.409973 335250000
"11509" 584.409973 585.049988 580.539978 581.719971 304990000
"11510" 581.719971 582.340027 578.47998 582.340027 385940000
"11511" 582.340027 582.340027 579.909973 581.469971 339380000
"11512" 581.469971 582.630005 579.580017 582.630005 367480000
"11513" 582.630005 584.539978 582.099976 582.48999 313680000
"11514" 582.48999 582.48999 576.349976 578.369995 275320000
"11515" 578.369995 578.369995 571.549988 577.52002 412710000
"11516" 577.52002 579.52002 577.080017 579.460022 340740000
"11517" 579.460022 583.119995 579.460022 583.099976 344060000
"11518" 583.099976 587.390015 583.099976 584.5 374680000
"11519" 584.5 584.859985 582.630005 583.030029 300750000
"11520" 583.030029 586.780029 581.900024 586.780029 356380000
"11521" 586.780029 589.77002 586.27002 587.440002 411270000
"11522" 587.440002 590.659973 586.340027 590.650024 406620000
"11523" 590.650024 590.659973 586.780029 587.460022 389360000
"11524" 587.460022 587.460022 583.72998 585.059998 330750000
"11525" 585.059998 587.309998 584.75 586.539978 415540000
"11526" 586.539978 587.190002 581.409973 582.469971 433620000
"11527" 582.469971 582.630005 572.530029 576.719971 464270000
"11528" 576.719971 579.710022 573.210022 579.700012 379230000
"11529" 579.700012 583.789978 579.700012 583.25 319160000
"11530" 583.25 586.710022 581.5 581.5 377390000
"11531" 581.5 584.23999 581.039978 584.219971 378090000
"11532" 584.219971 589.719971 584.219971 589.719971 397070000
"11533" 589.719971 590.570007 588.650024 590.570007 348500000
"11534" 590.570007 590.640015 588.309998 588.460022 309100000
"11535" 588.460022 588.460022 584.23999 586.320007 364680000
"11536" 586.320007 591.710022 586.320007 591.710022 359780000
"11537" 591.710022 593.900024 590.890015 593.26001 380760000
"11538" 593.26001 593.26001 590.390015 592.719971 298690000
"11539" 592.719971 593.719971 590.580017 592.299988 295840000
"11540" 592.299988 592.299988 588.97998 589.289978 354420000
"11541" 589.289978 593.969971 588.359985 593.960022 376100000
"11542" 593.960022 597.909973 593.52002 597.340027 423280000
"11543" 597.340027 600.140015 597.299988 600.070007 437200000
"11544" 600.070007 600.400024 596.169983 596.849976 333150000
"11545" 596.849976 600.280029 595.419983 600.23999 408320000
"11546" 600.23999 600.710022 598.400024 598.400024 404980000
"11547" 598.400024 600.23999 598.400024 599.969971 125870000
"11548" 599.969971 603.349976 599.969971 601.320007 359130000
"11549" 601.320007 606.450012 599.02002 606.450012 408860000
"11550" 606.450012 607.659973 605.469971 607.640015 398280000
"11551" 607.640015 608.690002 605.369995 605.369995 440050000
"11552" 605.369995 608.109985 605.369995 606.97998 393310000
"11553" 606.97998 613.830017 606.840027 613.679993 405480000
"11554" 613.679993 618.47998 613.140015 617.679993 437360000
"11555" 617.679993 621.109985 616.690002 620.179993 417780000
"11556" 620.179993 620.190002 615.210022 616.169983 379260000
"11557" 616.169983 617.820007 614.320007 617.47998 327900000
"11558" 617.47998 620.900024 617.140015 619.52002 342070000
"11559" 619.52002 619.549988 617.679993 618.780029 349860000
"11560" 618.780029 622.02002 618.27002 621.690002 415290000
"11561" 621.690002 622.880005 616.130005 616.919983 465300000
"11562" 616.919983 617.719971 614.460022 616.340027 636800000
"11563" 616.340027 616.340027 606.130005 606.809998 426270000
"11564" 606.809998 611.940002 605.049988 611.929993 478280000
"11565" 611.929993 614.27002 605.929993 605.940002 437680000
"11566" 605.940002 610.52002 605.940002 610.48999 415810000
"11567" 610.48999 613.5 610.450012 611.950012 289600000
"11568" 611.960022 614.5 611.960022 614.299988 217280000
"11569" 614.299988 615.72998 613.75 614.530029 252300000
"11570" 614.530029 615.5 612.400024 614.119995 288660000
"11571" 614.119995 615.929993 612.359985 615.929993 321250000
"11572" 615.929993 620.73999 613.169983 620.72998 364180000
"11573" 620.72998 623.25 619.559998 621.320007 468950000
"11574" 621.320007 624.48999 613.960022 617.700012 512580000
"11575" 617.700012 617.700012 612.02002 616.710022 437110000
"11576" 616.710022 618.460022 616.48999 618.460022 130360000
"11577" 618.460022 619.150024 608.210022 609.450012 417400000
"11578" 609.450012 609.450012 597.289978 598.47998 496830000
"11579" 598.47998 602.710022 597.539978 602.690002 408800000
"11580" 602.690002 604.799988 597.460022 601.809998 383400000
"11581" 601.809998 603.429993 598.469971 599.820007 306180000
"11582" 599.820007 608.440002 599.049988 608.440002 425220000
"11583" 608.440002 609.929993 604.700012 606.369995 458720000
"11584" 606.369995 608.27002 604.119995 608.23999 450410000
"11585" 608.23999 612.919983 606.76001 611.830017 497720000
"11586" 611.830017 613.450012 610.950012 613.400024 398040000
"11587" 613.400024 613.400024 610.650024 612.789978 416910000
"11588" 612.789978 619.960022 612.789978 619.960022 476380000
"11589" 619.960022 620.150024 616.619995 617.030029 453270000
"11590" 617.030029 621.700012 615.26001 621.619995 385700000
"11591" 621.619995 624.219971 621.419983 624.219971 363330000
"11592" 624.219971 630.289978 624.219971 630.150024 464350000
"11593" 630.150024 636.179993 629.47998 636.02002 472210000
"11594" 636.02002 638.460022 634.539978 638.460022 461430000
"11595" 638.460022 639.26001 634.289978 635.840027 420020000
"11596" 635.840027 641.429993 633.710022 641.429993 377760000
"11597" 641.429993 646.669983 639.679993 646.330017 465940000
"11598" 646.330017 649.929993 645.590027 649.929993 462730000
"11599" 649.929993 656.539978 647.929993 656.070007 474970000
"11600" 656.070007 661.080017 653.640015 656.369995 477640000
"11601" 656.369995 662.950012 656.340027 661.450012 397890000
"11602" 661.450012 664.22998 657.919983 660.51001 441540000
"11603" 660.51001 661.530029 654.359985 655.580017 421790000
"11604" 655.580017 656.840027 651.150024 651.320007 415320000
"11605" 651.320007 651.419983 646.98999 647.97998 445570000
"11606" 647.97998 647.97998 638.789978 640.650024 395910000
"11607" 640.650024 648.109985 640.650024 648.099976 431220000
"11608" 648.099976 659.75 648.099976 658.859985 485470000
"11609" 658.859985 663 652.25 659.080017 443130000
"11610" 659.080017 659.080017 650.159973 650.460022 399330000
"11611" 650.460022 650.619995 643.869995 647.23999 431340000
"11612" 647.23999 654.390015 643.98999 644.75 447790000
"11613" 644.75 646.950012 639.01001 640.429993 453170000
"11614" 640.429993 644.380005 635 644.369995 471480000
"11615" 644.369995 653.539978 644.369995 650.809998 417270000
"11616" 650.809998 655.799988 648.77002 655.789978 445700000
"11617" 655.789978 656.969971 651.609985 652 428220000
"11618" 652 653.650024 649.539978 653.650024 425790000
"11619" 653.650024 653.650024 627.630005 633.5 546550000
"11620" 633.5 640.409973 629.950012 640.02002 449500000
"11621" 640.02002 640.02002 628.820007 637.090027 454980000
"11622" 637.090027 640.52002 635.190002 638.549988 413030000
"11623" 638.549988 644.169983 638.549988 640.869995 492630000
"11624" 640.869995 642.869995 638.349976 641.429993 529970000
"11625" 641.429993 652.650024 641.429993 652.650024 437100000
"11626" 652.650024 656.179993 649.799988 651.690002 438300000
"11627" 651.690002 653.130005 645.570007 649.97998 409780000
"11628" 649.97998 651.539978 648.099976 649.190002 367180000
"11629" 649.190002 652.080017 649.190002 650.619995 329390000
"11630" 650.619995 655.5 648.820007 650.039978 336700000
"11631" 650.039978 654.309998 648.150024 652.969971 400090000
"11632" 652.969971 653.940002 647.599976 648.909973 406280000
"11633" 648.909973 649.580017 646.359985 648.940002 370750000
"11634" 648.940002 650.960022 644.890015 645.5 413510000
"11635" 645.5 653.869995 645.5 653.72998 392120000
"11636" 653.72998 655.27002 652.809998 655.26001 406640000
"11637" 655.26001 655.890015 651.809998 655.880005 386620000
"11638" 655.880005 656.679993 654.890015 655.859985 383400000
"11639" 655.859985 655.859985 638.039978 644.23999 411810000
"11640" 644.23999 646.330017 640.840027 642.190002 426790000
"11641" 642.190002 642.780029 631.76001 633.5 475150000
"11642" 633.5 635.26001 624.140015 631.179993 519710000
"11643" 631.179993 637.140015 631.179993 636.710022 413270000
"11644" 636.710022 642.48999 636.710022 642.48999 346370000
"11645" 642.48999 645.570007 642.150024 645 453310000
"11646" 645 645 638.710022 641.609985 465200000
"11647" 641.609985 644.659973 640.76001 643.609985 415150000
"11648" 643.609985 647.320007 643.609985 645.070007 435690000
"11649" 645.070007 650.909973 645.070007 647.890015 395370000
"11650" 647.890015 651.590027 647.700012 651.580017 452690000
"11651" 651.580017 653.369995 648.25 650.169983 494220000
"11652" 650.169983 654.179993 647.059998 652.869995 462120000
"11653" 652.869995 656.429993 651.960022 653.460022 402530000
"11654" 653.460022 654.710022 651.599976 654.159973 344030000
"11655" 654.159973 654.590027 651.049988 654.169983 393390000
"11656" 654.169983 656.440002 652.26001 654.580017 404620000
"11657" 654.580017 654.580017 642.130005 643.380005 442960000
"11658" 643.380005 648.450012 640.22998 641.630005 434010000
"11659" 641.630005 644.640015 636.190002 640.809998 375820000
"11660" 640.809998 641.400024 636.960022 638.26001 410770000
"11661" 638.26001 644.789978 630.070007 644.77002 495460000
"11662" 644.77002 647.950012 643.179993 645.440002 404310000
"11663" 645.440002 653 645.440002 652.090027 428370000
"11664" 652.090027 662.159973 652.090027 661.51001 394180000
"11665" 661.51001 666.960022 661.51001 665.599976 460440000
"11666" 665.599976 669.820007 664.460022 665.419983 447790000
"11667" 665.419983 667.109985 662.789978 664.849976 392070000
"11668" 664.849976 669.840027 664.849976 668.909973 429140000
"11669" 668.909973 673.659973 667.640015 673.150024 3.85e+08
"11670" 673.150024 675.559998 672.26001 672.76001 409610000
"11671" 672.76001 678.419983 671.22998 678.419983 423670000
"11672" 678.419983 681.099976 673.450012 676 431850000
"11673" 676 679.719971 676 678.51001 329150000
"11674" 678.51001 679.97998 671.52002 672.22998 341480000
"11675" 672.22998 673.72998 666.090027 667.929993 346730000
"11676" 667.929993 673.51001 664.559998 671.700012 381960000
"11677" 671.700012 673.460022 667 669.119995 351750000
"11678" 669.119995 669.119995 665.190002 667.679993 318470000
"11679" 667.679993 672.599976 667.679993 672.559998 386040000
"11680" 672.559998 678.450012 672.090027 678.440002 380360000
"11681" 678.440002 680.320007 673.02002 673.030029 466940000
"11682" 673.030029 673.309998 662.47998 673.309998 445710000
"11683" 673.309998 673.609985 670.150024 672.159973 337480000
"11684" 672.159973 676.719971 669.940002 670.969971 405390000
"11685" 670.969971 673.669983 668.77002 669.039978 397190000
"11686" 669.039978 670.539978 665.48999 667.919983 397620000
"11687" 667.919983 668.400024 664.349976 665.849976 390630000
"11688" 665.849976 668.27002 664.090027 665.159973 298410000
"11689" 665.159973 666.359985 661.340027 662.059998 373290000
"11690" 662.059998 665.619995 661.210022 661.960022 383610000
"11691" 661.960022 664.960022 658.75 662.099976 441060000
"11692" 662.099976 666.840027 662.099976 666.840027 520340000
"11693" 666.840027 671.070007 666.840027 668.849976 333840000
"11694" 668.849976 670.650024 667.289978 668.47998 391900000
"11695" 668.47998 668.48999 663.669983 664.390015 386520000
"11696" 664.390015 668.900024 661.559998 668.549988 405580000
"11697" 668.549988 672.679993 668.549988 670.630005 470460000
"11698" 670.630005 675.880005 670.630005 675.880005 345750000
"11699" 675.880005 675.880005 672.549988 673.609985 3.88e+08
"11700" 673.609985 673.640015 670.210022 672.400024 336260000
"11701" 672.400024 672.400024 657.409973 657.440002 181470000
"11702" 657.440002 657.650024 651.130005 652.539978 367560000
"11703" 652.539978 656.599976 652.539978 654.75 400170000
"11704" 654.75 656.27002 648.390015 656.059998 421350000
"11705" 656.059998 656.059998 639.52002 645.669983 520470000
"11706" 645.669983 647.640015 640.210022 646.190002 396740000
"11707" 646.190002 646.190002 629.690002 629.799988 419020000
"11708" 629.799988 631.98999 605.880005 628.369995 682980000
"11709" 628.369995 636.609985 628.369995 634.070007 513830000
"11710" 634.070007 644.440002 633.289978 643.559998 474460000
"11711" 643.51001 643.51001 635.5 638.72998 408070000
"11712" 638.72998 638.72998 630.380005 633.77002 327300000
"11713" 633.789978 637.700012 625.650024 626.869995 421900000
"11714" 626.190002 629.099976 616.429993 626.650024 463030000
"11715" 626.650024 633.570007 626.650024 631.169983 405390000
"11716" 631.169983 636.22998 631.169983 635.900024 349900000
"11717" 635.900024 635.900024 630.900024 630.909973 281560000
"11718" 630.909973 635.26001 629.219971 635.26001 341090000
"11719" 635.26001 640.539978 633.73999 639.950012 403560000
"11720" 639.950012 650.659973 639.48999 650.02002 439110000
"11721" 650.02002 662.48999 650.02002 662.48999 442080000
"11722" 662.48999 663.640015 659.030029 660.22998 307240000
"11723" 660.22998 662.75 656.830017 662.380005 347290000
"11724" 662.380005 664.609985 660 664.159973 394340000
"11725" 664.159973 664.169983 661.280029 662.590027 334570000
"11726" 662.590027 665.369995 660.309998 662.099976 327280000
"11727" 662.099976 665.77002 658.950012 665.77002 312170000
"11728" 665.77002 665.77002 659.130005 660.200012 362470000
"11729" 660.200012 662.419983 658.469971 662.049988 343460000
"11730" 662.049988 664.179993 660.640015 662.280029 323950000
"11731" 662.280029 666.340027 662.26001 665.210022 337650000
"11732" 665.210022 667.119995 665 666.580017 294080000
"11733" 666.580017 666.98999 665.150024 665.690002 334960000
"11734" 665.690002 665.690002 662.159973 665.070007 348820000
"11735" 665.070007 670.679993 664.880005 670.679993 354950000
"11736" 670.679993 670.679993 664.929993 667.030029 308010000
"11737" 667.030029 667.030029 662.359985 663.880005 281430000
"11738" 663.880005 666.400024 663.5 666.400024 310520000
"11739" 666.400024 667.409973 664.390015 664.809998 296440000
"11740" 664.809998 664.809998 655.349976 657.400024 321120000
"11741" 657.400024 657.710022 650.52002 651.98999 258380000
"11742" 651.98999 655.130005 643.969971 654.719971 345740000
"11743" 654.719971 655.820007 652.929993 655.609985 351290000
"11744" 655.609985 655.609985 648.890015 649.440002 361430000
"11745" 649.440002 658.210022 649.440002 655.679993 348710000
"11746" 655.679993 663.77002 655.679993 663.76001 311530000
"11747" 663.76001 665.570007 661.549988 663.809998 372960000
"11748" 663.809998 667.72998 661.789978 667.280029 376880000
"11749" 667.280029 673.070007 667.280029 671.150024 398820000
"11750" 671.150024 681.390015 671.150024 680.539978 488360000
"11751" 680.539978 686.47998 680.530029 683.97998 430080000
"11752" 683.97998 685.799988 679.960022 682.940002 449850000
"11753" 682.940002 683.77002 679.75 681.469971 396600000
"11754" 681.469971 684.070007 679.059998 683 398580000
"11755" 683 687.070007 683 687.030029 519420000
"11756" 687.030029 687.030029 681.01001 686.47998 297760000
"11757" 686.47998 690.880005 683.539978 685.609985 460150000
"11758" 685.609985 688.26001 684.919983 685.830017 451710000
"11759" 685.830017 690.150024 683.77002 685.859985 500870000
"11760" 685.859985 687.109985 683.72998 686.190002 414760000
"11761" 686.190002 690.109985 686.030029 687.330017 388570000
"11762" 687.309998 689.539978 684.440002 689.080017 421550000
"11763" 689.080017 694.820007 689.080017 694.01001 440130000
"11764" 694.01001 694.809998 691.780029 692.780029 386500000
"11765" 692.780029 701.73999 692.780029 701.460022 463940000
"11766" 701.460022 704.169983 701.390015 703.340027 380750000
"11767" 703.340027 705.76001 699.880005 700.640015 435070000
"11768" 700.640015 702.359985 694.419983 696.73999 408450000
"11769" 696.73999 696.820007 693.340027 694.609985 394950000
"11770" 694.609985 700.669983 694.609985 700.659973 396050000
"11771" 700.659973 705.159973 700.659973 703.539978 3.22e+08
"11772" 703.539978 708.070007 699.070007 702.570007 458980000
"11773" 702.570007 704.419983 699.150024 704.409973 441410000
"11774" 705 708.52002 704.76001 706.98999 478550000
"11775" 706.98999 711.039978 706.109985 710.820007 473020000
"11776" 710.820007 714.099976 707.710022 709.849976 414630000
"11777" 709.849976 709.849976 704.549988 706.570007 410790000
"11778" 706.570007 707.309998 700.97998 707.27002 442170000
"11779" 707.27002 708.25 702.109985 702.289978 418970000
"11780" 702.289978 704.109985 700.530029 700.919983 367640000
"11781" 700.919983 705.400024 697.25 697.26001 383620000
"11782" 697.26001 703.25 696.219971 701.5 443890000
"11783" 701.5 703.440002 700.049988 700.900024 437770000
"11784" 700.900024 706.609985 700.349976 705.27002 482840000
"11785" 705.27002 708.599976 701.299988 703.77002 465510000
"11786" 703.77002 707.02002 702.840027 706.72998 398790000
"11787" 706.72998 714.559998 706.72998 714.140015 486660000
"11788" 714.140015 724.599976 712.830017 724.590027 509600000
"11789" 724.590027 729.48999 722.22998 727.650024 502530000
"11790" 727.650024 730.820007 725.219971 730.820007 402320000
"11791" 730.820007 732.599976 729.940002 731.869995 353960000
"11792" 731.869995 733.039978 728.200012 729.559998 471740000
"11793" 729.559998 732.109985 728.030029 731.130005 429840000
"11794" 731.130005 735.98999 729.200012 735.880005 480350000
"11795" 735.880005 741.919983 735.150024 737.619995 529100000
"11796" 737.619995 739.23999 734.390015 737.02002 388520000
"11797" 737.02002 742.179993 736.869995 742.159973 461980000
"11798" 742.159973 746.98999 740.400024 743.950012 497900000
"11799" 743.950012 745.200012 741.080017 742.75 464430000
"11800" 742.75 748.72998 742.75 748.72998 525210000
"11801" 748.72998 757.049988 747.98999 757.030029 475260000
"11802" 757.030029 762.119995 752.830017 755.960022 527380000
"11803" 755.960022 757.299988 753.179993 755 377780000
"11804" 755 758.27002 755 757.02002 14990000
"11805" 757.02002 757.030029 751.48999 756.559998 412520000
"11806" 756.559998 761.75 747.580017 748.280029 516160000
"11807" 748.280029 748.400024 738.460022 745.099976 498240000
"11808" 745.099976 747.650024 742.609985 744.380005 483710000
"11809" 744.380005 744.380005 726.890015 739.599976 500860000
"11810" 739.599976 749.76001 739.599976 749.76001 381570000
"11811" 749.76001 753.429993 747.02002 747.539978 446120000
"11812" 747.539978 747.539978 732.75 740.72998 494210000
"11813" 740.72998 744.859985 729.299988 729.299988 492920000
"11814" 729.330017 731.400024 721.969971 728.640015 458540000
"11815" 728.640015 732.679993 719.400024 720.97998 447560000
"11816" 720.97998 727.669983 716.690002 726.039978 519840000
"11817" 726.039978 732.76001 726.039978 731.539978 500490000
"11818" 731.539978 746.059998 731.539978 745.76001 526410000
"11819" 745.76001 755.409973 745.76001 748.869995 654340000
"11820" 748.869995 750.400024 743.280029 746.919983 343280000
"11821" 746.919983 751.030029 746.919983 751.030029 165140000
"11822" 751.030029 757.070007 751.02002 755.820007 254630000
"11823" 755.820007 758.75 754.820007 756.789978 253810000
"11824" 756.789978 759.200012 752.72998 753.849976 339060000
"11825" 753.849976 753.950012 740.73999 740.73999 399760000
"11826" 740.73999 742.809998 729.549988 737.01001 463230000
"11827" 737.01001 748.23999 737.01001 748.030029 452970000
"11828" 748.030029 753.309998 743.820007 747.650024 531350000
"11829" 747.650024 753.26001 742.179993 753.22998 538220000
"11830" 753.22998 755.719971 747.710022 748.409973 557510000
"11831" 748.409973 757.679993 748.409973 754.849976 555370000
"11832" 754.849976 759.650024 746.919983 759.5 545850000
"11833" 759.5 762.849976 756.690002 759.51001 445400000
"11834" 759.51001 772.039978 759.51001 768.859985 531600000
"11835" 768.859985 770.950012 763.719971 767.200012 524990000
"11836" 767.200012 772.049988 765.25 769.75 537290000
"11837" 769.75 776.369995 769.719971 776.169983 534640000
"11838" 776.169983 780.080017 774.190002 776.700012 440470000
"11839" 776.700012 783.719971 772 782.719971 571280000
"11840" 782.719971 786.22998 779.559998 786.22998 589230000
"11841" 786.22998 794.669983 776.640015 777.559998 685070000
"11842" 777.559998 778.210022 768.169983 770.52002 542920000
"11843" 770.52002 771.429993 764.179993 765.02002 445760000
"11844" 765.02002 776.320007 761.75 765.02002 541580000
"11845" 765.02002 772.700012 765.02002 772.5 498390000
"11846" 772.5 784.169983 772.5 784.169983 524160000
"11847" 784.169983 791.859985 784.169983 786.159973 578550000
"11848" 786.159973 787.140015 783.119995 786.72998 463600000
"11849" 786.72998 789.280029 783.679993 789.26001 506530000
"11850" 789.26001 792.710022 773.429993 778.280029 580520000
"11851" 778.280029 780.349976 774.450012 780.150024 519660000
"11852" 780.150024 789.719971 778.190002 789.559998 540910000
"11853" 789.559998 793.460022 784.690002 785.429993 471590000
"11854" 785.429993 789.599976 780.950012 789.590027 483090000
"11855" 789.590027 802.77002 789.590027 802.77002 563890000
"11856" 802.77002 812.929993 802.77002 811.820007 593710000
"11857" 811.820007 812.200012 808.150024 808.47998 491540000
"11858" 808.47998 816.289978 806.340027 816.289978 474110000
"11859" 816.289978 817.679993 811.200012 812.48999 519350000
"11860" 812.48999 812.48999 800.349976 802.799988 492220000
"11861" 802.799988 804.940002 799.98999 801.77002 478450000
"11862" 801.77002 810.640015 798.419983 810.280029 462450000
"11863" 810.280029 812.849976 807.650024 812.030029 527450000
"11864" 812.099976 812.700012 798.130005 805.679993 573920000
"11865" 805.679993 805.679993 795.059998 795.070007 464660000
"11866" 795.070007 795.700012 788.5 790.820007 508280000
"11867" 790.820007 795.309998 785.659973 795.309998 437220000
"11868" 795.309998 798.929993 789.97998 790.950012 537890000
"11869" 790.950012 801.98999 790.950012 801.98999 532500000
"11870" 801.98999 804.109985 797.5 798.559998 540310000
"11871" 798.559998 808.190002 798.559998 804.969971 508270000
"11872" 804.969971 813.659973 803.659973 813.650024 468780000
"11873" 813.650024 814.900024 810.77002 811.340027 493250000
"11874" 811.340027 811.340027 801.070007 804.26001 490200000
"11875" 804.26001 804.26001 789.440002 789.559998 507560000
"11876" 789.559998 796.880005 789.559998 793.169983 491540000
"11877" 793.169983 796.280029 782.97998 795.710022 495260000
"11878" 795.710022 797.179993 785.469971 789.659973 467330000
"11879" 789.659973 791.590027 780.030029 785.77002 535580000
"11880" 785.77002 786.289978 778.039978 782.650024 497480000
"11881" 782.650024 786.440002 782.650024 784.099976 638760000
"11882" 784.099976 791.01001 780.789978 790.890015 451970000
"11883" 790.890015 798.109985 788.390015 789.070007 487520000
"11884" 789.070007 794.890015 786.77002 790.5 506670000
"11885" 790.5 792.580017 767.320007 773.880005 476790000
"11886" 773.880005 773.880005 756.130005 757.119995 555880000
"11887" 757.119995 761.48999 751.26001 759.640015 515770000
"11888" 759.640015 759.650024 747.590027 750.109985 478210000
"11889" 750.109985 751.039978 744.400024 750.320007 498010000
"11890" 750.320007 757.900024 744.039978 757.900024 544580000
"11891" 757.900024 764.820007 757.900024 762.130005 453790000
"11892" 762.130005 766.25 758.359985 766.119995 450790000
"11893" 766.119995 769.530029 759.150024 760.599976 451500000
"11894" 760.599976 763.72998 757.650024 758.340027 421790000
"11895" 758.340027 758.340027 737.640015 737.650024 444380000
"11896" 737.650024 743.72998 733.539978 743.72998 406800000
"11897" 743.72998 754.719971 743.72998 754.719971 507370000
"11898" 754.719971 763.530029 751.98999 763.530029 498820000
"11899" 763.530029 768.549988 760.48999 761.77002 503760000
"11900" 761.77002 767.929993 761.77002 766.340027 468940000
"11901" 766.340027 767.390015 756.380005 760.369995 397300000
"11902" 760.369995 774.640015 759.900024 774.609985 507500000
"11903" 774.609985 778.190002 771.900024 773.640015 489350000
"11904" 773.640015 779.890015 769.719971 771.179993 493640000
"11905" 771.179993 771.179993 764.630005 765.369995 414350000
"11906" 765.369995 773.890015 763.299988 772.960022 404470000
"11907" 772.960022 794.440002 772.960022 794.049988 547690000
"11908" 794.049988 804.130005 791.210022 801.340027 556070000
"11909" 801.340027 802.950012 793.210022 798.530029 460380000
"11910" 798.530029 812.98999 798.530029 812.969971 499770000
"11911" 812.969971 830.289978 811.799988 830.289978 549410000
"11912" 830.23999 832.289978 824.700012 827.76001 603680000
"11913" 827.76001 827.76001 814.700012 815.619995 500580000
"11914" 815.619995 829.090027 811.840027 820.26001 534120000
"11915" 820.26001 827.690002 815.780029 824.780029 455690000
"11916" 824.780029 838.559998 824.780029 837.659973 459370000
"11917" 837.659973 838.48999 829.119995 833.130005 489760000
"11918" 833.130005 841.289978 833.130005 836.039978 504960000
"11919" 836.039978 842.450012 833.340027 841.880005 458170000
"11920" 841.880005 841.880005 829.150024 829.75 486780000
"11921" 829.75 835.919983 828.869995 833.27002 345140000
"11922" 833.27002 841.960022 826.409973 841.659973 450850000
"11923" 841.659973 846.869995 835.219971 839.349976 540730000
"11924" 839.349976 841.909973 833.859985 835.659973 426940000
"11925" 835.659973 848.48999 835.659973 847.030029 417030000
"11926" 847.030029 851.530029 840.960022 849.710022 436150000
"11927" 849.710022 850.950012 843.210022 847.210022 487340000
"11928" 847.210022 848.960022 842.609985 844.080017 462600000
"11929" 844.080017 851.869995 831.869995 848.280029 537200000
"11930" 848.280029 851.340027 844.609985 846.359985 435950000
"11931" 846.359985 850.559998 841.51001 845.47998 527120000
"11932" 845.47998 845.549988 838.820007 840.109985 466690000
"11933" 840.109985 848.890015 840.109985 843.429993 452610000
"11934" 843.429993 859.23999 843.359985 858.01001 488940000
"11935" 858.01001 865.140015 858.01001 862.909973 465810000
"11936" 862.909973 870.049988 862.179993 865.27002 526980000
"11937" 865.27002 870.659973 865.150024 869.570007 513740000
"11938" 869.570007 884.340027 869.01001 883.460022 592730000
"11939" 883.47998 894.690002 883.47998 893.27002 575810000
"11940" 893.27002 895.169983 891.210022 893.900024 414280000
"11941" 893.900024 897.599976 886.190002 894.419983 543010000
"11942" 894.419983 894.419983 887.030029 889.059998 491740000
"11943" 889.059998 900.090027 888.98999 897.98999 536940000
"11944" 897.98999 901.77002 897.77002 898.700012 653110000
"11945" 898.700012 898.700012 878.429993 878.619995 492940000
"11946" 878.619995 896.75 878.619995 896.340027 542650000
"11947" 896.340027 902.090027 882.23999 888.98999 603040000
"11948" 888.98999 893.210022 879.320007 883.679993 499780000
"11949" 883.679993 894.700012 883.679993 887.299988 472540000
"11950" 887.299988 892.619995 879.820007 885.140015 561540000
"11951" 885.140015 893.880005 884.539978 891.030029 544190000
"11952" 891.030029 904.049988 891.030029 904.030029 526970000
"11953" 904.030029 917.820007 904.030029 916.919983 374680000
"11954" 916.919983 923.26001 909.690002 912.200012 518780000
"11955" 912.200012 918.76001 911.559998 918.75 526010000
"11956" 918.75 922.030029 902.47998 907.539978 589110000
"11957" 907.539978 916.539978 904.309998 913.780029 551340000
"11958" 913.780029 919.73999 913.109985 916.679993 500050000
"11959" 916.679993 921.780029 912.02002 918.380005 485960000
"11960" 918.380005 926.150024 914.52002 925.76001 598370000
"11961" 925.76001 939.320007 925.76001 936.590027 647390000
"11962" 936.590027 936.960022 927.900024 931.609985 629250000
"11963" 931.609985 931.609985 912.900024 915.299988 589710000
"11964" 915.299988 915.380005 907.119995 912.940002 459500000
"11965" 912.940002 934.380005 912.940002 933.97998 579590000
"11966" 933.97998 941.799988 933.97998 936.559998 616930000
"11967" 936.559998 941.51001 926.909973 940.299988 571020000
"11968" 940.299988 945.650024 936.090027 938.789978 521510000
"11969" 938.789978 942.969971 935.190002 936.450012 466920000
"11970" 936.450012 942.960022 932.559998 942.289978 544540000
"11971" 942.289978 953.97998 941.97998 952.289978 568470000
"11972" 952.289978 957.72998 948.890015 954.309998 547830000
"11973" 954.289978 955.349976 939.039978 947.140015 513750000
"11974" 947.140015 953.179993 943.599976 950.299988 4.56e+08
"11975" 950.299988 954.210022 948.919983 952.369995 525710000
"11976" 952.369995 962.429993 949.450012 960.320007 565200000
"11977" 960.320007 964.169983 950.869995 951.190002 576030000
"11978" 951.190002 951.190002 925.73999 933.539978 563420000
"11979" 933.539978 938.5 925.390015 937 480340000
"11980" 937 942.98999 925.659973 926.530029 499310000
"11981" 926.530029 935.77002 916.539978 922.02002 587210000
"11982" 922.02002 930.070007 916.919983 924.77002 530460000
"11983" 924.77002 924.77002 900.809998 900.809998 537820000
"11984" 900.809998 912.570007 893.340027 912.48999 514330000
"11985" 912.48999 926.01001 912.48999 926.01001 545630000
"11986" 926.01001 939.349976 924.580017 939.349976 521270000
"11987" 939.349976 939.469971 921.349976 925.049988 4.99e+08
"11988" 925.049988 925.049988 905.419983 923.539978 460160000
"11989" 923.549988 930.929993 917.289978 920.159973 388990000
"11990" 920.159973 922.469971 911.719971 913.02002 449110000
"11991" 913.02002 916.22998 903.830017 913.700012 492150000
"11992" 913.700012 915.900024 898.650024 903.669983 486300000
"11993" 903.669983 907.280029 896.820007 899.469971 413910000
"11994" 899.469971 927.580017 899.469971 927.580017 491870000
"11995" 927.580017 935.900024 926.869995 927.859985 549060000
"11996" 927.859985 933.359985 925.590027 930.869995 559310000
"11997" 930.869995 940.369995 924.049988 929.049988 536400000
"11998" 929.049988 936.5 929.049988 931.200012 466430000
"11999" 931.200012 938.900024 927.280029 933.619995 502200000
"12000" 933.619995 933.619995 918.76001 919.030029 517620000
"12001" 919.030029 919.030029 902.559998 912.590027 575020000
"12002" 912.590027 925.049988 906.700012 923.909973 544150000
"12003" 923.909973 928.900024 919.409973 919.77002 468030000
"12004" 919.77002 947.659973 919.77002 945.640015 636380000
"12005" 945.640015 950.289978 941.98999 943 590550000
"12006" 943 958.190002 943 947.289978 566830000
"12007" 947.289978 952.349976 943.900024 950.51001 631040000
"12008" 950.51001 960.590027 950.51001 955.429993 490900000
"12009" 955.429993 955.780029 948.070007 951.929993 522930000
"12010" 951.929993 959.780029 944.070007 944.47998 639460000
"12011" 944.47998 947 937.380005 937.909973 524880000
"12012" 937.909973 946.440002 937.909973 945.219971 505340000
"12013" 945.219971 953.960022 941.940002 953.340027 477100000
"12014" 953.340027 955.169983 947.280029 947.280029 587500000
"12015" 947.280029 956.710022 947.280029 955.409973 598660000
"12016" 955.409973 960.460022 952.940002 960.460022 474760000
"12017" 960.460022 975.469971 955.130005 965.030029 623370000
"12018" 965.030029 974.159973 965.030029 972.690002 495620000
"12019" 972.690002 983.119995 971.950012 983.119995 551970000
"12020" 983.119995 983.119995 968.650024 973.840027 573110000
"12021" 973.840027 974.719971 963.340027 970.619995 551840000
"12022" 970.619995 970.619995 963.419983 966.97998 500680000
"12023" 966.97998 973.460022 966.950012 968.099976 354800000
"12024" 968.099976 972.859985 961.869995 970.280029 510330000
"12025" 970.280029 970.280029 962.75 965.719971 505310000
"12026" 965.719971 973.380005 950.77002 955.25 597010000
"12027" 955.22998 955.22998 931.580017 944.159973 624980000
"12028" 944.159973 955.719971 941.429993 955.609985 483880000
"12029" 955.609985 972.559998 955.609985 972.280029 582310000
"12030" 972.280029 972.609985 965.659973 968.48999 613490000
"12031" 968.48999 968.48999 944.159973 950.690002 673270000
"12032" 950.690002 960.039978 937.549988 941.640015 677630000
"12033" 941.640015 941.640015 876.72998 876.98999 693730000
"12034" 876.98999 923.090027 855.27002 921.849976 1202550000
"12035" 921.849976 935.23999 913.880005 919.159973 777660000
"12036" 919.159973 923.280029 903.679993 903.679993 712230000
"12037" 903.679993 919.929993 903.679993 914.619995 638070000
"12038" 914.619995 939.02002 914.619995 938.98999 564740000
"12039" 938.98999 941.400024 932.659973 940.76001 541590000
"12040" 940.76001 949.619995 938.159973 942.76001 565680000
"12041" 942.76001 942.849976 934.159973 938.030029 522890000
"12042" 938.030029 938.030029 915.390015 927.51001 569980000
"12043" 927.51001 935.900024 920.26001 921.130005 464140000
"12044" 921.130005 928.289978 919.630005 923.780029 435660000
"12045" 923.780029 923.880005 905.340027 905.960022 585340000
"12046" 905.960022 917.789978 900.609985 916.659973 653960000
"12047" 916.659973 930.440002 915.340027 928.349976 635760000
"12048" 928.349976 949.659973 928.349976 946.200012 576540000
"12049" 946.200012 947.650024 937.429993 938.22998 521380000
"12050" 938.22998 947.280029 934.830017 944.590027 542720000
"12051" 944.590027 961.830017 944.590027 958.97998 602610000
"12052" 958.97998 964.549988 954.599976 963.090027 6.11e+08
"12053" 963.090027 963.090027 945.219971 946.669983 514920000
"12054" 946.669983 954.469971 944.710022 950.820007 587890000
"12055" 950.820007 956.469971 950.820007 951.640015 487750000
"12056" 951.640015 959.130005 951.640015 955.400024 189070000
"12057" 955.400024 974.77002 955.400024 974.77002 590300000
"12058" 974.780029 976.200012 969.830017 971.679993 576120000
"12059" 971.679993 980.809998 966.159973 976.77002 624610000
"12060" 976.77002 983.359985 971.369995 973.099976 633470000
"12061" 973.099976 986.25 969.099976 983.789978 563590000
"12062" 983.789978 985.669983 979.570007 982.369995 490320000
"12063" 982.369995 982.369995 973.809998 975.780029 539130000
"12064" 975.780029 975.780029 962.679993 969.789978 602290000
"12065" 969.789978 969.789978 951.890015 954.940002 631770000
"12066" 954.940002 961.320007 947 953.390015 579280000
"12067" 953.390015 965.960022 953.390015 963.390015 597150000
"12068" 963.390015 973 963.390015 968.039978 623320000
"12069" 968.039978 974.299988 964.25 965.539978 618900000
"12070" 965.539978 965.539978 950.549988 955.299988 618870000
"12071" 955.299988 955.299988 924.919983 946.780029 793200000
"12072" 946.780029 956.72998 946.25 953.700012 530670000
"12073" 953.700012 954.51001 938.909973 939.130005 515070000
"12074" 939.130005 942.880005 932.700012 932.700012 265980000
"12075" 932.700012 939.98999 932.700012 936.460022 154900000
"12076" 936.460022 953.950012 936.460022 953.349976 443160000
"12077" 953.349976 970.840027 953.349976 970.840027 499500000
"12078" 970.840027 975.02002 967.409973 970.429993 467280000
"12079" 970.429993 975.039978 965.72998 975.039978 366730000
"12080" 975.039978 982.630005 969 977.070007 628070000
"12081" 977.070007 977.070007 962.679993 966.580017 618360000
"12082" 966.580017 966.580017 952.669983 964 667390000
"12083" 964 964 955.039978 956.049988 652140000
"12084" 956.049988 956.049988 921.719971 927.690002 746420000
"12085" 927.690002 939.25 912.830017 939.210022 705450000
"12086" 939.210022 952.140015 939.210022 952.119995 646740000
"12087" 952.119995 958.119995 948 957.940002 603280000
"12088" 957.940002 957.940002 950.27002 950.72998 569050000
"12089" 950.72998 965.119995 950.72998 961.51001 670080000
"12090" 961.51001 978.599976 961.47998 978.599976 644790000
"12091" 978.599976 978.599976 963.289978 970.809998 626160000
"12092" 970.809998 970.809998 959.48999 963.039978 646570000
"12093" 963.039978 966.440002 950.859985 957.590027 635770000
"12094" 957.590027 963.039978 954.23999 956.950012 555080000
"12095" 956.950012 973.22998 956.26001 969.02002 679140000
"12096" 969.02002 978.630005 969.02002 977.460022 708470000
"12097" 977.460022 992.650024 975.210022 985.48999 750760000
"12098" 985.48999 987.409973 979.630005 980.280029 613380000
"12099" 980.280029 1002.47998 980.280029 1001.27002 724320000
"12100" 1001.27002 1006.130005 996.900024 1006 692120000
"12101" 1006 1009.52002 999.429993 1006.900024 695420000
"12102" 1006.900024 1013.51001 1000.27002 1003.539978 703980000
"12103" 1003.539978 1013.070007 1003.359985 1012.460022 569650000
"12104" 1012.460022 1015.330017 1006.280029 1010.73999 524810000
"12105" 1010.73999 1022.150024 1010.710022 1019.01001 642800000
"12106" 1019.01001 1020.710022 1016.380005 1020.01001 599300000
"12107" 1020.01001 1026.300049 1008.549988 1024.140015 611480000
"12108" 1024.140015 1024.140015 1017.710022 1020.090027 531940000
"12109" 1020.090027 1028.02002 1020.090027 1022.76001 605890000
"12110" 1022.76001 1032.079956 1021.700012 1032.079956 6.06e+08
"12111" 1032.079956 1032.930054 1026.619995 1028.280029 581820000
"12112" 1028.280029 1034.209961 1022.690002 1034.209961 594300000
"12113" 1034.209961 1038.680054 1031.76001 1038.140015 550730000
"12114" 1038.140015 1038.72998 1028.890015 1030.560059 589880000
"12115" 1030.560059 1045.790039 1030.560059 1042.900024 611350000
"12116" 1042.900024 1048.680054 1039.849976 1048.670044 646280000
"12117" 1048.670044 1051.660034 1044.400024 1049.339966 574480000
"12118" 1049.339966 1053.97998 1044.699951 1047.699951 591470000
"12119" 1047.699951 1052.02002 1043.410034 1052.02002 612360000
"12120" 1052.02002 1052.02002 1042.73999 1047.329956 644280000
"12121" 1047.329956 1047.329956 1030.869995 1035.050049 648270000
"12122" 1035.050049 1055.689941 1035.050049 1055.689941 665500000
"12123" 1055.689941 1058.550049 1050.02002 1052.310059 624700000
"12124" 1052.310059 1064.589966 1052.310059 1064.25 631920000
"12125" 1064.25 1069.180054 1064.219971 1068.469971 655260000
"12126" 1068.469971 1071.869995 1063.540039 1069.920044 594940000
"12127" 1069.920044 1075.859985 1066.569946 1068.609985 597800000
"12128" 1068.609985 1079.459961 1068.609985 1079.27002 548980000
"12129" 1079.27002 1080.52002 1073.290039 1080.449951 680960000
"12130" 1080.449951 1085.52002 1077.77002 1085.52002 632690000
"12131" 1085.52002 1089.73999 1084.300049 1089.73999 598240000
"12132" 1089.73999 1101.040039 1089.390015 1099.160034 717310000
"12133" 1099.160034 1101.160034 1094.25 1095.550049 631350000
"12134" 1095.550049 1106.75 1095.550049 1105.650024 605720000
"12135" 1105.650024 1113.069946 1092.839966 1101.930054 676550000
"12136" 1101.930054 1106.280029 1097 1100.800049 606770000
"12137" 1100.800049 1107.180054 1091.140015 1095.439941 582190000
"12138" 1095.439941 1099.099976 1090.02002 1093.599976 497400000
"12139" 1093.550049 1110.130005 1093.550049 1101.75 674930000
"12140" 1101.75 1109.189941 1095.290039 1108.150024 677310000
"12141" 1108.150024 1121.01001 1107.890015 1120.01001 674340000
"12142" 1120.01001 1126.359985 1118.119995 1122.699951 653880000
"12143" 1122.699951 1131.98999 1121.369995 1121.380005 625810000
"12144" 1121.380005 1121.380005 1102.439941 1109.550049 670760000
"12145" 1109.550049 1111.599976 1098.209961 1101.650024 616330000
"12146" 1101.650024 1111.449951 1101.650024 1110.670044 548940000
"12147" 1110.670044 1110.75 1100.599976 1109.689941 564480000
"12148" 1109.689941 1115.949951 1109.47998 1115.75 613730000
"12149" 1115.75 1119.900024 1112.23999 1119.319946 685020000
"12150" 1119.319946 1119.319946 1105.27002 1108.170044 699570000
"12151" 1108.170044 1122.719971 1104.949951 1122.719971 672290000
"12152" 1122.719971 1124.880005 1118.430054 1123.650024 595190000
"12153" 1123.650024 1129.650024 1119.540039 1126.670044 675640000
"12154" 1126.670044 1132.97998 1126.290039 1130.540039 696740000
"12155" 1130.540039 1130.540039 1117.48999 1119.579956 653190000
"12156" 1119.579956 1122.810059 1104.77002 1107.900024 633890000
"12157" 1107.900024 1107.900024 1076.699951 1086.540039 685960000
"12158" 1086.540039 1095.939941 1081.48999 1085.109985 678600000
"12159" 1085.109985 1098.23999 1084.650024 1094.619995 638790000
"12160" 1094.630005 1116.969971 1094.630005 1111.75 695600000
"12161" 1111.75 1121.02002 1111.75 1121 581970000
"12162" 1121 1130.52002 1121 1122.069946 551700000
"12163" 1122.069946 1122.069946 1111.160034 1115.5 583630000
"12164" 1115.5 1118.390015 1104.640015 1104.920044 606540000
"12165" 1104.920044 1105.579956 1094.589966 1095.140015 582240000
"12166" 1095.140015 1111.420044 1094.530029 1108.140015 567890000
"12167" 1108.140015 1119.130005 1103.719971 1106.640015 560840000
"12168" 1106.640015 1115.959961 1102.780029 1115.790039 604420000
"12169" 1115.790039 1122.219971 1114.930054 1118.859985 600010000
"12170" 1118.859985 1124.030029 1112.430054 1117.369995 578380000
"12171" 1117.369995 1118.660034 1107.109985 1108.72998 621990000
"12172" 1108.72998 1112.439941 1097.98999 1105.819946 519100000
"12173" 1105.819946 1113.5 1105.819946 1109.52002 566020000
"12174" 1109.52002 1119.079956 1107.51001 1119.060059 587240000
"12175" 1119.060059 1124.449951 1111.939941 1114.640015 551970000
"12176" 1114.640015 1116.890015 1107.98999 1110.469971 444070000
"12177" 1110.469971 1116.790039 1094.01001 1094.02002 541410000
"12178" 1094.02002 1094.439941 1074.390015 1092.22998 682040000
"12179" 1092.22998 1099.72998 1089.060059 1097.599976 588900000
"12180" 1097.599976 1104.160034 1090.819946 1090.819946 556780000
"12181" 1090.819946 1097.849976 1084.219971 1090.97998 537660000
"12182" 1090.97998 1098.709961 1089.670044 1093.219971 590930000
"12183" 1093.219971 1097.430054 1081.089966 1082.72998 584480000
"12184" 1082.72998 1095.930054 1078.099976 1094.829956 577470000
"12185" 1095.099976 1113.880005 1094.829956 1113.859985 558440000
"12186" 1113.859985 1119.699951 1113.310059 1115.719971 543390000
"12187" 1115.719971 1119.920044 1111.310059 1118.410034 563610000
"12188" 1118.410034 1126 1110.27002 1112.280029 609410000
"12189" 1112.280029 1114.199951 1094.280029 1094.579956 627470000
"12190" 1094.579956 1098.839966 1080.829956 1098.839966 633300000
"12191" 1098.839966 1098.839966 1077.01001 1077.01001 595820000
"12192" 1077.01001 1087.589966 1074.670044 1087.589966 664600000
"12193" 1087.589966 1112.869995 1087.579956 1107.109985 744400000
"12194" 1107.109985 1109.359985 1103.709961 1106.369995 590440000
"12195" 1106.369995 1111.25 1097.099976 1100.650024 715500000
"12196" 1100.650024 1109.01001 1099.420044 1103.209961 531550000
"12197" 1103.209961 1119.48999 1103.209961 1119.48999 657100000
"12198" 1119.48999 1134.400024 1115.099976 1132.880005 714900000
"12199" 1132.880005 1142.040039 1127.599976 1129.280029 669900000
"12200" 1129.280029 1136.829956 1129.280029 1133.199951 520050000
"12201" 1133.199951 1145.150024 1133.199951 1138.48999 564350000
"12202" 1138.48999 1140.800049 1131.97998 1133.839966 757200000
"12203" 1133.839966 1148.560059 1133.839966 1148.560059 701600000
"12204" 1148.560059 1148.560059 1142.98999 1146.420044 510210000
"12205" 1146.420044 1157.329956 1145.030029 1157.329956 514750000
"12206" 1157.329956 1159.810059 1152.849976 1154.660034 624890000
"12207" 1154.660034 1166.890015 1154.660034 1166.380005 607230000
"12208" 1166.380005 1166.380005 1156.030029 1158.560059 663600000
"12209" 1158.569946 1166.930054 1150.880005 1164.329956 576080000
"12210" 1164.329956 1166.97998 1160.209961 1165.189941 574880000
"12211" 1165.189941 1179.76001 1165.189941 1177.579956 700300000
"12212" 1177.579956 1181.47998 1174.72998 1174.810059 723900000
"12213" 1174.810059 1184.02002 1170.400024 1183.98999 677800000
"12214" 1183.98999 1188.099976 1182.420044 1186.75 618030000
"12215" 1186.75 1190.579956 1179.189941 1184.099976 560580000
"12216" 1184.099976 1187.369995 1163.050049 1165.069946 659700000
"12217" 1165.069946 1167.670044 1155.199951 1164.079956 739800000
"12218" 1164.079956 1164.349976 1139.75 1139.75 741600000
"12219" 1139.75 1150.140015 1129.109985 1140.800049 698600000
"12220" 1140.800049 1147.27002 1128.189941 1147.27002 619990000
"12221" 1147.27002 1147.27002 1119.439941 1130.23999 703600000
"12222" 1130.23999 1138.560059 1121.97998 1125.209961 644350000
"12223" 1125.209961 1143.069946 1125.209961 1142.949951 687400000
"12224" 1142.949951 1142.969971 1114.300049 1120.670044 645910000
"12225" 1120.670044 1121.790039 1110.390015 1112.439941 620400000
"12226" 1112.439941 1119.72998 1071.819946 1072.119995 852600000
"12227" 1072.119995 1084.800049 1057.349976 1081.430054 851600000
"12228" 1081.430054 1090.949951 1074.939941 1089.630005 768400000
"12229" 1089.630005 1102.540039 1084.719971 1089.449951 759100000
"12230" 1089.449951 1092.819946 1081.76001 1083.140015 579180000
"12231" 1083.140015 1083.140015 1054 1068.97998 774400000
"12232" 1068.97998 1084.699951 1068.97998 1084.219971 711700000
"12233" 1084.219971 1091.5 1074.910034 1074.910034 660700000
"12234" 1074.910034 1083.920044 1057.219971 1062.75 644030000
"12235" 1062.75 1083.670044 1055.079956 1083.670044 584380000
"12236" 1083.670044 1101.719971 1083.670044 1101.199951 690600000
"12237" 1101.199951 1106.319946 1094.930054 1098.060059 633630000
"12238" 1098.060059 1098.790039 1089.550049 1091.599976 621630000
"12239" 1091.599976 1091.599976 1054.920044 1081.23999 725700000
"12240" 1081.23999 1093.819946 1081.23999 1088.140015 558100000
"12241" 1088.140015 1106.640015 1085.530029 1092.849976 664900000
"12242" 1092.849976 1092.849976 1075.910034 1084.189941 674100000
"12243" 1084.189941 1084.189941 1037.609985 1042.589966 938600000
"12244" 1042.589966 1051.800049 1021.039978 1027.140015 840300000
"12245" 1027.140015 1033.469971 957.280029 957.280029 917500000
"12246" 957.280029 1000.710022 939.97998 994.26001 1216600000
"12247" 994.26001 1013.190002 988.400024 990.47998 894600000
"12248" 990.469971 990.469971 969.320007 982.26001 880500000
"12249" 982.26001 991.409973 956.51001 973.890015 780300000
"12250" 973.890015 1023.460022 973.890015 1023.460022 814800000
"12251" 1023.460022 1027.719971 1004.559998 1006.200012 704300000
"12252" 1006.200012 1006.200012 968.640015 980.190002 880300000
"12253" 980.190002 1009.059998 969.710022 1009.059998 819100000
"12254" 1009.059998 1038.380005 1009.059998 1029.719971 714400000
"12255" 1029.719971 1037.900024 1021.419983 1037.680054 724600000
"12256" 1037.680054 1046.069946 1029.310059 1045.47998 797500000
"12257" 1045.47998 1045.47998 1016.049988 1018.869995 694500000
"12258" 1018.869995 1022.01001 1011.859985 1020.090027 794700000
"12259" 1020.090027 1026.02002 993.820007 1023.890015 609880000
"12260" 1023.890015 1033.890015 1021.960022 1029.630005 694900000
"12261" 1029.630005 1066.089966 1029.630005 1066.089966 899700000
"12262" 1066.089966 1066.109985 1033.040039 1042.719971 805900000
"12263" 1042.719971 1051.890015 1028.48999 1044.75 736800000
"12264" 1044.75 1061.459961 1042.22998 1048.689941 690500000
"12265" 1048.689941 1056.310059 1039.880005 1049.02002 760100000
"12266" 1049.02002 1049.02002 1015.72998 1017.01001 800100000
"12267" 1017.01001 1017.01001 981.289978 986.390015 899700000
"12268" 986.390015 1005.450012 971.690002 1002.599976 902900000
"12269" 1002.599976 1002.599976 964.719971 988.559998 817500000
"12270" 988.559998 1008.77002 974.809998 984.590027 845700000
"12271" 984.590027 995.659973 957.150024 970.679993 9.77e+08
"12272" 970.679993 970.679993 923.320007 959.440002 1114600000
"12273" 959.440002 984.419983 953.039978 984.390015 878100000
"12274" 984.390015 1010.710022 984.390015 997.710022 691100000
"12275" 997.710022 1000.780029 987.549988 994.799988 733300000
"12276" 994.799988 1014.419983 987.799988 1005.530029 791200000
"12277" 1005.530029 1053.089966 1000.119995 1047.48999 937600000
"12278" 1047.48999 1062.650024 1047.48999 1056.420044 1042200000
"12279" 1056.420044 1065.209961 1054.22998 1062.390015 738600000
"12280" 1062.390015 1084.060059 1060.609985 1063.930054 958200000
"12281" 1063.930054 1073.609985 1058.079956 1069.920044 745100000
"12282" 1069.920044 1080.430054 1061.469971 1078.47998 754900000
"12283" 1078.47998 1078.47998 1067.430054 1070.670044 637640000
"12284" 1070.670044 1081.22998 1068.170044 1072.319946 609910000
"12285" 1072.319946 1087.079956 1063.060059 1065.339966 764500000
"12286" 1065.339966 1072.790039 1059.650024 1068.089966 677500000
"12287" 1068.089966 1086.109985 1065.949951 1085.930054 699400000
"12288" 1085.930054 1103.780029 1085.930054 1098.670044 7.85e+08
"12289" 1098.670044 1114.439941 1098.670044 1111.599976 753800000
"12290" 1111.599976 1115.02002 1106.420044 1110.839966 704300000
"12291" 1110.839966 1127.180054 1110.589966 1118.670044 861100000
"12292" 1118.670044 1133.880005 1109.550049 1133.849976 770200000
"12293" 1133.849976 1141.300049 1131.180054 1141.01001 683100000
"12294" 1141.01001 1141.01001 1123.170044 1130.199951 592990000
"12295" 1130.199951 1135.369995 1122.800049 1128.26001 671300000
"12296" 1128.26001 1136.25 1117.400024 1120.969971 715700000
"12297" 1120.969971 1126.569946 1115.550049 1117.689941 662300000
"12298" 1117.689941 1126.339966 1116.76001 1125.719971 602270000
"12299" 1125.719971 1138.719971 1125.719971 1135.869995 615580000
"12300" 1135.869995 1151.709961 1129.670044 1139.319946 705200000
"12301" 1139.319946 1144.52002 1133.069946 1144.47998 652510000
"12302" 1144.47998 1155.099976 1144.420044 1152.609985 6.71e+08
"12303" 1152.609985 1163.550049 1152.609985 1163.550049 721200000
"12304" 1163.550049 1188.209961 1163.550049 1188.209961 774100000
"12305" 1188.209961 1191.300049 1181.810059 1182.98999 766200000
"12306" 1182.98999 1187.160034 1179.369995 1186.869995 583580000
"12307" 1186.869995 1192.969971 1186.829956 1192.329956 256950000
"12308" 1192.329956 1192.719971 1163.630005 1163.630005 687900000
"12309" 1163.630005 1175.890015 1150.310059 1175.280029 789200000
"12310" 1175.280029 1175.280029 1157.76001 1171.25 727400000
"12311" 1171.25 1176.98999 1149.609985 1150.140015 799100000
"12312" 1150.140015 1176.73999 1150.140015 1176.73999 709700000
"12313" 1176.73999 1188.959961 1176.709961 1187.699951 671200000
"12314" 1187.699951 1193.530029 1172.780029 1181.380005 727700000
"12315" 1181.380005 1185.219971 1175.890015 1183.48999 694200000
"12316" 1183.48999 1183.77002 1163.75 1165.02002 748600000
"12317" 1165.02002 1167.890015 1153.189941 1166.459961 688900000
"12318" 1166.459961 1166.459961 1136.890015 1141.199951 741800000
"12319" 1141.199951 1162.829956 1141.199951 1162.829956 777900000
"12320" 1162.829956 1166.290039 1154.689941 1161.939941 725500000
"12321" 1161.939941 1180.030029 1161.939941 1179.97998 739400000
"12322" 1179.97998 1188.890015 1178.27002 1188.030029 839600000
"12323" 1188.030029 1210.880005 1188.030029 1202.839966 744800000
"12324" 1202.839966 1209.219971 1192.719971 1203.569946 680500000
"12325" 1203.569946 1229.890015 1203.569946 1228.540039 697500000
"12326" 1228.540039 1229.719971 1224.849976 1226.27002 246980000
"12327" 1226.27002 1231.52002 1221.170044 1225.48999 531560000
"12328" 1225.48999 1241.859985 1220.780029 1241.810059 586490000
"12329" 1241.810059 1244.930054 1231.199951 1231.930054 594220000
"12330" 1231.930054 1237.180054 1224.959961 1229.22998 719200000
"12331" 1229.22998 1248.810059 1219.099976 1228.099976 8.77e+08
"12332" 1228.099976 1246.109985 1228.099976 1244.780029 7.75e+08
"12333" 1244.780029 1272.5 1244.780029 1272.339966 986900000
"12334" 1272.339966 1272.339966 1257.680054 1269.72998 8.63e+08
"12335" 1269.72998 1278.23999 1261.819946 1275.089966 937800000
"12336" 1275.089966 1276.219971 1253.339966 1263.880005 8.18e+08
"12337" 1263.880005 1264.449951 1238.290039 1239.51001 800200000
"12338" 1239.51001 1247.75 1205.459961 1234.400024 931500000
"12339" 1234.400024 1236.810059 1209.540039 1212.189941 797200000
"12340" 1212.189941 1243.26001 1212.189941 1243.26001 798100000
"12341" 1243.26001 1253.27002 1234.910034 1252 785500000
"12342" 1252 1274.069946 1251.540039 1256.619995 905700000
"12343" 1256.619995 1256.939941 1232.189941 1235.160034 871800000
"12344" 1235.160034 1236.410034 1217.969971 1225.189941 785900000
"12345" 1225.189941 1233.97998 1219.459961 1233.97998 723900000
"12346" 1233.97998 1253.25 1233.97998 1252.310059 896400000
"12347" 1252.310059 1262.609985 1242.819946 1243.170044 893800000
"12348" 1243.170044 1266.400024 1243.170044 1265.369995 848800000
"12349" 1265.369995 1280.369995 1255.180054 1279.640015 9.17e+08
"12350" 1279.640015 1283.75 1271.310059 1273 799400000
"12351" 1273 1273.48999 1247.560059 1261.98999 845500000
"12352" 1261.98999 1276.040039 1255.27002 1272.069946 876500000
"12353" 1272.069946 1272.22998 1248.359985 1248.48999 854400000
"12354" 1248.48999 1251.859985 1232.280029 1239.400024 8.72e+08
"12355" 1239.400024 1246.930054 1231.97998 1243.77002 705400000
"12356" 1243.77002 1243.969971 1215.630005 1216.140015 7.36e+08
"12357" 1216.140015 1226.780029 1211.890015 1223.550049 721400000
"12358" 1223.550049 1254.050049 1223.189941 1254.040039 815800000
"12359" 1254.040039 1254.040039 1225.530029 1230.130005 691500000
"12360" 1230.130005 1252.170044 1230.130005 1241.869995 653760000
"12361" 1241.869995 1249.310059 1220.920044 1224.030029 735100000
"12362" 1224.030029 1239.130005 1220.699951 1237.280029 742400000
"12363" 1237.280029 1247.910034 1232.030029 1239.219971 7e+08
"12364" 1239.219971 1272.219971 1239.219971 1272.140015 718500000
"12365" 1272.140015 1280.380005 1263.359985 1271.180054 781100000
"12366" 1271.180054 1283.839966 1251.939941 1253.410034 7.82e+08
"12367" 1253.410034 1253.410034 1225.01001 1245.02002 740500000
"12368" 1245.02002 1246.72998 1226.23999 1238.329956 784600000
"12369" 1238.329956 1238.699951 1221.880005 1236.160034 699500000
"12370" 1236.160034 1248.310059 1221.869995 1225.5 753600000
"12371" 1225.5 1231.630005 1216.030029 1227.699951 751700000
"12372" 1227.699951 1247.73999 1227.699951 1246.640015 770900000
"12373" 1246.640015 1275.72998 1246.640015 1275.469971 834900000
"12374" 1275.469971 1282.73999 1271.579956 1282.72998 714600000
"12375" 1282.72998 1293.73999 1275.109985 1279.839966 803700000
"12376" 1279.839966 1287.02002 1275.160034 1286.839966 841900000
"12377" 1286.839966 1306.430054 1286.839966 1297.680054 904800000
"12378" 1297.680054 1304.420044 1289.170044 1294.589966 825800000
"12379" 1294.589966 1307.469971 1291.030029 1307.26001 727200000
"12380" 1307.26001 1311.109985 1302.290039 1306.380005 751900000
"12381" 1306.380005 1306.550049 1292.630005 1297.819946 752300000
"12382" 1297.819946 1317.619995 1294.75 1316.550049 8.31e+08
"12383" 1316.550049 1323.819946 1298.920044 1299.290039 914700000
"12384" 1299.290039 1303.839966 1294.26001 1297.01001 658200000
"12385" 1297.01001 1297.01001 1257.459961 1262.140015 811300000
"12386" 1262.140015 1269.02002 1256.430054 1268.589966 761900000
"12387" 1268.589966 1289.98999 1268.589966 1289.98999 784200000
"12388" 1289.98999 1289.98999 1277.25 1282.800049 707200000
"12389" 1282.800049 1311.76001 1282.800049 1310.170044 747900000
"12390" 1310.170044 1310.170044 1295.469971 1300.75 7.29e+08
"12391" 1300.75 1313.599976 1285.869995 1286.369995 924300000
"12392" 1286.369995 1294.540039 1282.560059 1293.719971 7.03e+08
"12393" 1293.719971 1321.119995 1293.719971 1321.119995 695800000
"12394" 1321.119995 1326.76001 1311.069946 1317.890015 787500000
"12395" 1317.890015 1329.579956 1312.589966 1326.890015 816400000
"12396" 1326.890015 1344.079956 1321.599976 1343.97998 850500000
"12397" 1343.97998 1351.219971 1335.23999 1348.349976 716100000
"12398" 1348.349976 1358.689941 1333.47998 1358.630005 810800000
"12399" 1358.640015 1362.380005 1344.030029 1349.819946 810900000
"12400" 1349.819946 1357.23999 1326.410034 1328.439941 9.52e+08
"12401" 1328.439941 1332.410034 1308.380005 1322.849976 1089800000
"12402" 1322.859985 1325.030029 1311.400024 1319 1002300000
"12403" 1319 1340.099976 1284.47998 1289.47998 1214400000
"12404" 1289.47998 1306.300049 1284.209961 1306.170044 985400000
"12405" 1306.170044 1336.119995 1301.839966 1336.119995 9.2e+08
"12406" 1336.119995 1358.839966 1336.119995 1358.819946 927900000
"12407" 1358.829956 1363.650024 1348.449951 1356.849976 744900000
"12408" 1356.849976 1363.560059 1353.719971 1360.040039 7.12e+08
"12409" 1360.040039 1371.560059 1356.550049 1362.800049 891700000
"12410" 1362.800049 1368.619995 1348.290039 1350.910034 951700000
"12411" 1350.910034 1356.75 1336.810059 1342.829956 1003600000
"12412" 1342.829956 1351.829956 1314.579956 1335.180054 936500000
"12413" 1335.180054 1354.630005 1329.01001 1354.630005 811400000
"12414" 1354.630005 1354.640015 1330.640015 1332 933100000
"12415" 1332 1347.319946 1317.439941 1347.310059 913500000
"12416" 1347.310059 1348.359985 1322.560059 1332.050049 875400000
"12417" 1332.050049 1345.98999 1332.050049 1345 814900000
"12418" 1345 1352.01001 1334 1340.300049 773300000
"12419" 1340.300049 1360 1340.300049 1355.609985 836100000
"12420" 1355.609985 1367.359985 1333.099976 1364 825500000
"12421" 1364 1375.97998 1364 1367.560059 796900000
"12422" 1367.560059 1367.560059 1332.630005 1337.800049 727800000
"12423" 1337.800049 1339.949951 1321.189941 1339.48999 665500000
"12424" 1339.48999 1345.439941 1323.459961 1333.319946 753400000
"12425" 1333.319946 1344.22998 1327.050049 1344.22998 801100000
"12426" 1344.22998 1350.48999 1338.829956 1338.829956 752200000
"12427" 1338.829956 1340.880005 1326.189941 1330.290039 686600000
"12428" 1330.290039 1333.02002 1303.530029 1306.650024 754700000
"12429" 1306.650024 1317.52002 1284.380005 1284.400024 826700000
"12430" 1284.400024 1304.849976 1278.430054 1304.76001 870800000
"12431" 1304.76001 1304.76001 1277.310059 1281.410034 811400000
"12432" 1281.410034 1304 1281.410034 1301.839966 649960000
"12433" 1301.839966 1301.839966 1281.439941 1294.26001 683800000
"12434" 1294.26001 1297.099976 1277.469971 1294.810059 7.28e+08
"12435" 1294.810059 1304.150024 1294.199951 1299.540039 719600000
"12436" 1299.540039 1327.75 1299.540039 1327.75 694500000
"12437" 1327.75 1336.420044 1325.890015 1334.52002 664300000
"12438" 1334.52002 1334.52002 1312.829956 1317.329956 685900000
"12439" 1317.329956 1326.01001 1314.72998 1318.640015 6.62e+08
"12440" 1318.640015 1318.640015 1293.280029 1302.819946 716500000
"12441" 1302.819946 1311.969971 1287.880005 1293.640015 698200000
"12442" 1293.640015 1301.98999 1292.199951 1294 669400000
"12443" 1294 1310.76001 1294 1301.160034 696600000
"12444" 1301.160034 1332.829956 1301.160034 1330.410034 806800000
"12445" 1330.410034 1343.540039 1322.75 1339.900024 700300000
"12446" 1339.900024 1344.47998 1333.52002 1342.839966 914500000
"12447" 1342.839966 1349.060059 1337.630005 1349 686600000
"12448" 1349 1351.119995 1335.52002 1335.880005 716500000
"12449" 1335.869995 1335.880005 1322.550049 1333.060059 731800000
"12450" 1333.060059 1333.060059 1308.469971 1315.780029 690400000
"12451" 1315.780029 1329.130005 1312.640015 1315.310059 623460000
"12452" 1315.310059 1333.680054 1315.310059 1331.349976 652910000
"12453" 1331.349976 1351.51001 1328.400024 1351.449951 820100000
"12454" 1351.449951 1372.930054 1338.780029 1372.709961 1.117e+09
"12455" 1372.709961 1382.800049 1360.800049 1380.959961 843400000
"12456" 1380.959961 1391.219971 1379.569946 1391.219971 613570000
"12457" 1391.219971 1405.290039 1387.079956 1388.119995 722900000
"12458" 1388.119995 1395.880005 1384.949951 1395.859985 791200000
"12459" 1395.859985 1403.25 1386.689941 1394.420044 830600000
"12460" 1394.420044 1403.280029 1394.420044 1403.280029 7.01e+08
"12461" 1403.280029 1406.819946 1394.699951 1399.099976 685300000
"12462" 1399.099976 1399.099976 1386.839966 1393.560059 7.36e+08
"12463" 1393.560059 1400.050049 1386.51001 1398.170044 756100000
"12464" 1398.170044 1409.839966 1398.170044 1409.619995 818800000
"12465" 1409.619995 1418.780029 1407.069946 1418.780029 714100000
"12466" 1418.780029 1420.329956 1404.560059 1407.650024 642330000
"12467" 1407.650024 1407.650024 1375.150024 1377.099976 754800000
"12468" 1377.099976 1386.660034 1372.630005 1379.290039 785500000
"12469" 1379.290039 1379.290039 1353.97998 1360.969971 771700000
"12470" 1360.969971 1367.410034 1349.910034 1356.939941 630580000
"12471" 1356.939941 1358.609985 1346.199951 1347.76001 613450000
"12472" 1347.75 1368.699951 1347.75 1362.839966 723800000
"12473" 1362.839966 1370.530029 1355.540039 1365.400024 690900000
"12474" 1365.400024 1365.400024 1332.819946 1341.030029 770100000
"12475" 1341.030029 1350.920044 1328.48999 1328.719971 736800000
"12476" 1328.719971 1344.689941 1325.209961 1328.050049 649550000
"12477" 1328.050049 1336.130005 1314.910034 1322.180054 739600000
"12478" 1322.180054 1330.160034 1304.5 1305.329956 789300000
"12479" 1305.329956 1313.709961 1287.22998 1313.709961 859300000
"12480" 1313.709961 1316.73999 1293.189941 1300.290039 698900000
"12481" 1300.290039 1306.680054 1295.98999 1297.800049 684300000
"12482" 1297.800049 1298.619995 1267.72998 1281.430054 836200000
"12483" 1281.430054 1301.930054 1281.430054 1301.930054 792300000
"12484" 1301.930054 1313.609985 1298.060059 1298.160034 745600000
"12485" 1298.160034 1327.719971 1298.160034 1327.680054 691700000
"12486" 1327.680054 1331.050049 1320.51001 1330.77002 583550000
"12487" 1330.77002 1344.160034 1328.76001 1344.160034 691500000
"12488" 1344.160034 1344.160034 1332.130005 1332.839966 682800000
"12489" 1332.839966 1332.839966 1315.349976 1323.589966 684200000
"12490" 1323.589966 1336.609985 1323.589966 1336.609985 661200000
"12491" 1336.609985 1360.23999 1336.609985 1360.219971 682600000
"12492" 1360.219971 1373.319946 1353.630005 1363.5 732700000
"12493" 1363.5 1382.839966 1359.199951 1381.790039 864600000
"12494" 1381.790039 1381.790039 1361.530029 1362.01001 7.19e+08
"12495" 1362.01001 1365.630005 1347.349976 1348.27002 570050000
"12496" 1348.27002 1350.699951 1322.800049 1324.02002 597900000
"12497" 1324.02002 1333.27002 1306.959961 1320.410034 861700000
"12498" 1320.410034 1331.180054 1320.390015 1331.069946 708200000
"12499" 1331.069946 1331.069946 1304.880005 1319.109985 687100000
"12500" 1319.109985 1357.73999 1319.109985 1357.23999 663200000
"12501" 1357.23999 1361.390015 1349.589966 1350.449951 715300000
"12502" 1350.449951 1355.180054 1337.359985 1344.150024 791200000
"12503" 1344.150024 1347.660034 1333.910034 1347.660034 773900000
"12504" 1347.660034 1357.619995 1346.199951 1351.660034 808500000
"12505" 1351.660034 1351.660034 1341.699951 1344.130005 657900000
"12506" 1344.130005 1344.180054 1330.609985 1336.290039 734500000
"12507" 1336.290039 1347.209961 1317.969971 1317.969971 787300000
"12508" 1317.969971 1322.51001 1299.969971 1318.47998 7.39e+08
"12509" 1318.47998 1337.589966 1318.47998 1335.420044 861900000
"12510" 1335.420044 1338.380005 1330.609985 1335.530029 5.68e+08
"12511" 1335.52002 1335.530029 1301.969971 1307.579956 817300000
"12512" 1307.579956 1316.180054 1297.810059 1310.51001 822200000
"12513" 1310.51001 1315.25 1277.300049 1280.410034 890800000
"12514" 1280.410034 1281.170044 1263.839966 1277.359985 872800000
"12515" 1277.359985 1295.030029 1277.359985 1283.310059 780600000
"12516" 1283.310059 1285.550049 1256.26001 1282.199951 885400000
"12517" 1282.199951 1288.829956 1268.160034 1268.369995 8.56e+08
"12518" 1268.369995 1291.310059 1268.369995 1282.709961 1017600000
"12519" 1282.709961 1283.170044 1265.780029 1282.810059 896200000
"12520" 1282.810059 1304.599976 1282.810059 1304.599976 803300000
"12521" 1304.599976 1316.410034 1286.439941 1301.349976 965700000
"12522" 1301.349976 1325.459961 1301.349976 1325.400024 895200000
"12523" 1325.400024 1328.050049 1314.130005 1317.640015 827800000
"12524" 1317.640015 1336.609985 1311.880005 1336.02002 897300000
"12525" 1336.02002 1339.22998 1332.959961 1335.209961 655900000
"12526" 1335.209961 1335.209961 1311.800049 1313.040039 778300000
"12527" 1313.040039 1313.040039 1282.800049 1285.550049 821500000
"12528" 1285.550049 1289.630005 1267.619995 1283.420044 892300000
"12529" 1283.420044 1283.420044 1245.390015 1247.410034 912600000
"12530" 1247.410034 1254.130005 1233.699951 1254.130005 818700000
"12531" 1254.130005 1279.319946 1254.130005 1261.319946 905700000
"12532" 1261.319946 1289.439941 1261.319946 1289.430054 928800000
"12533" 1289.430054 1289.430054 1265.609985 1283.609985 1012500000
"12534" 1283.609985 1308.810059 1283.609985 1301.650024 959200000
"12535" 1301.650024 1301.680054 1286.069946 1293.630005 7.77e+08
"12536" 1293.630005 1303.459961 1281.859985 1281.910034 878300000
"12537" 1281.910034 1299.390015 1280.47998 1296.709961 950100000
"12538" 1296.709961 1342.469971 1296.709961 1342.439941 1135100000
"12539" 1342.439941 1373.170044 1342.439941 1362.930054 1120500000
"12540" 1362.930054 1367.300049 1354.050049 1354.119995 8.61e+08
"12541" 1354.119995 1369.319946 1346.410034 1347.73999 904500000
"12542" 1347.73999 1360.329956 1347.73999 1354.930054 914400000
"12543" 1354.930054 1369.410034 1354.930054 1362.640015 981700000
"12544" 1362.640015 1387.47998 1362.640015 1370.22998 1007300000
"12545" 1370.22998 1380.780029 1365.869995 1377.01001 806800000
"12546" 1377.01001 1383.810059 1361.449951 1365.280029 854300000
"12547" 1365.280029 1379.180054 1359.97998 1373.459961 984700000
"12548" 1373.459961 1382.119995 1372.189941 1381.459961 891300000
"12549" 1381.459961 1396.119995 1368.540039 1396.060059 900200000
"12550" 1396.060059 1398.579956 1392.280029 1394.390015 795700000
"12551" 1394.390015 1420.359985 1394.390015 1420.069946 942200000
"12552" 1420.069946 1423.439941 1410.689941 1410.709961 9.6e+08
"12553" 1410.709961 1425.310059 1410.709961 1424.939941 1022800000
"12554" 1424.939941 1424.939941 1417.540039 1422 893800000
"12555" 1422 1425 1412.400024 1420.939941 873500000
"12556" 1420.939941 1423.910034 1402.199951 1404.640015 926100000
"12557" 1404.640015 1419.709961 1399.170044 1417.079956 734800000
"12558" 1417.079956 1425.23999 1416.140015 1416.619995 312120000
"12559" 1416.619995 1416.619995 1404.150024 1407.829956 866100000
"12560" 1407.829956 1410.589966 1386.949951 1388.910034 951500000
"12561" 1388.910034 1400.119995 1387.380005 1397.719971 8.84e+08
"12562" 1397.719971 1409.040039 1397.719971 1409.040039 900700000
"12563" 1409.040039 1447.420044 1409.040039 1433.300049 1006400000
"12564" 1433.300049 1434.150024 1418.25 1423.329956 916800000
"12565" 1423.329956 1426.810059 1409.170044 1409.170044 1085800000
"12566" 1409.170044 1415.660034 1403.880005 1403.880005 9.57e+08
"12567" 1403.880005 1418.430054 1391.469971 1408.109985 1122100000
"12568" 1408.109985 1421.579956 1405.650024 1417.040039 987200000
"12569" 1417.040039 1421.579956 1410.099976 1415.219971 977600000
"12570" 1415.219971 1418.300049 1401.589966 1403.170044 1027800000
"12571" 1403.170044 1417.400024 1396.199951 1413.329956 1033900000
"12572" 1413.319946 1423.109985 1408.349976 1418.780029 1070300000
"12573" 1418.780029 1431.77002 1418.780029 1421.030029 1349800000
"12574" 1421.030029 1429.160034 1411.099976 1418.089966 904600000
"12575" 1418.089966 1436.469971 1414.800049 1433.430054 963500000
"12576" 1433.430054 1440.02002 1429.130005 1436.130005 8.5e+08
"12577" 1436.130005 1461.439941 1436.130005 1458.339966 728600000
"12578" 1458.339966 1463.189941 1450.829956 1457.099976 722600000
"12579" 1457.089966 1462.680054 1452.780029 1457.660034 655400000
"12580" 1457.660034 1467.469971 1457.660034 1463.459961 567860000
"12581" 1463.459961 1473.099976 1462.599976 1464.469971 554680000
"12582" 1464.469971 1472.420044 1458.189941 1469.25 374050000
"12583" 1469.25 1478 1438.359985 1455.219971 931800000
"12584" 1455.219971 1455.219971 1397.430054 1399.420044 1.009e+09
"12585" 1399.420044 1413.27002 1377.680054 1402.109985 1085500000
"12586" 1402.109985 1411.900024 1392.099976 1403.449951 1092300000
"12587" 1403.449951 1441.469971 1400.72998 1441.469971 1225200000
"12588" 1441.469971 1464.359985 1441.469971 1457.599976 1064800000
"12589" 1457.599976 1458.660034 1434.420044 1438.560059 1.014e+09
"12590" 1438.560059 1442.599976 1427.079956 1432.25 974600000
"12591" 1432.25 1454.199951 1432.25 1449.680054 1030400000
"12592" 1449.680054 1473 1449.680054 1465.150024 1085900000
"12593" 1465.150024 1465.150024 1451.300049 1455.140015 1056700000
"12594" 1455.140015 1461.390015 1448.680054 1455.900024 1087800000
"12595" 1455.900024 1465.709961 1438.540039 1445.569946 1100700000
"12596" 1445.569946 1453.180054 1439.599976 1441.359985 1209800000
"12597" 1441.359985 1454.089966 1395.420044 1401.530029 1115800000
"12598" 1401.530029 1414.26001 1388.48999 1410.030029 1073700000
"12599" 1410.030029 1412.72998 1400.160034 1404.089966 1117300000
"12600" 1404.089966 1418.859985 1370.98999 1398.560059 1129500000
"12601" 1398.560059 1398.560059 1356.199951 1360.160034 1095800000
"12602" 1360.160034 1394.47998 1350.140015 1394.459961 993800000
"12603" 1394.459961 1412.48999 1384.790039 1409.280029 9.81e+08
"12604" 1409.280029 1420.609985 1403.48999 1409.119995 1038600000
"12605" 1409.119995 1425.780029 1398.52002 1424.969971 1146500000
"12606" 1424.969971 1435.910034 1420.630005 1424.369995 1045100000
"12607" 1424.369995 1427.150024 1413.329956 1424.23999 918100000
"12608" 1424.23999 1441.829956 1424.23999 1441.719971 1047700000
"12609" 1441.719971 1444.550049 1411.650024 1411.709961 1050500000
"12610" 1411.699951 1422.099976 1406.430054 1416.829956 1058800000
"12611" 1416.829956 1416.829956 1378.890015 1387.119995 1025700000
"12612" 1387.119995 1394.930054 1380.530029 1389.939941 927300000
"12613" 1389.939941 1407.719971 1376.25 1402.050049 1092100000
"12614" 1402.050049 1404.550049 1385.579956 1387.670044 1018800000
"12615" 1387.670044 1399.880005 1380.069946 1388.26001 1034800000
"12616" 1388.26001 1388.589966 1345.319946 1346.089966 1042300000
"12617" 1346.089966 1358.109985 1331.880005 1352.170044 9.8e+08
"12618" 1352.170044 1370.109985 1342.439941 1360.689941 993700000
"12619" 1360.689941 1364.800049 1329.880005 1353.430054 1.215e+09
"12620" 1353.430054 1362.140015 1329.150024 1333.359985 1065200000
"12621" 1333.359985 1360.819946 1325.069946 1348.050049 1026500000
"12622" 1348.050049 1369.630005 1348.050049 1366.420044 1204300000
"12623" 1366.420044 1383.459961 1366.420044 1379.189941 1274100000
"12624" 1379.189941 1386.560059 1370.349976 1381.76001 1198600000
"12625" 1381.76001 1410.880005 1381.76001 1409.170044 1150300000
"12626" 1409.170044 1409.73999 1384.75 1391.280029 1.029e+09
"12627" 1391.280029 1399.209961 1349.98999 1355.619995 1314100000
"12628" 1355.619995 1373.790039 1346.619995 1366.699951 1.203e+09
"12629" 1366.699951 1401.819946 1357.880005 1401.689941 1.123e+09
"12630" 1401.689941 1413.459961 1392.069946 1395.069946 1138800000
"12631" 1395.069946 1398.390015 1364.839966 1383.619995 1016100000
"12632" 1383.619995 1395.150024 1359.150024 1359.150024 1.094e+09
"12633" 1359.150024 1397.98999 1356.98999 1392.140015 1302800000
"12634" 1392.150024 1458.469971 1392.150024 1458.469971 1482300000
"12635" 1458.469971 1477.329956 1453.319946 1464.469971 1295100000
"12636" 1464.469971 1470.300049 1448.48999 1456.630005 920800000
"12637" 1456.630005 1493.920044 1446.060059 1493.869995 1065900000
"12638" 1493.869995 1505.079956 1487.329956 1500.640015 1.075e+09
"12639" 1500.640015 1532.5 1492.390015 1527.349976 1078300000
"12640" 1527.349976 1552.869995 1516.829956 1527.459961 1052200000
"12641" 1527.459961 1534.630005 1518.459961 1523.859985 9.01e+08
"12642" 1523.859985 1527.359985 1507.089966 1507.72998 959100000
"12643" 1507.72998 1521.449951 1497.449951 1508.52002 1061900000
"12644" 1508.52002 1517.380005 1474.630005 1487.920044 1193400000
"12645" 1487.920044 1519.810059 1484.380005 1498.579956 1227400000
"12646" 1498.579956 1507.189941 1486.959961 1505.969971 1021700000
"12647" 1505.97998 1526.449951 1416.410034 1494.72998 1515460000
"12648" 1494.72998 1506.550049 1478.050049 1487.369995 1110300000
"12649" 1487.369995 1511.76001 1487.369995 1501.339966 1.008e+09
"12650" 1501.339966 1518.680054 1501.339966 1516.349976 891600000
"12651" 1516.349976 1527.189941 1503.349976 1504.459961 853700000
"12652" 1504.459961 1512.800049 1486.780029 1500.589966 971400000
"12653" 1500.589966 1509.079956 1466.150024 1467.170044 1175900000
"12654" 1467.170044 1477.52002 1439.339966 1440.51001 1.032e+09
"12655" 1440.51001 1440.51001 1339.400024 1356.560059 1279700000
"12656" 1356.560059 1401.530029 1346.5 1401.439941 1204700000
"12657" 1401.439941 1441.609985 1397.810059 1441.609985 1109400000
"12658" 1441.609985 1447.689941 1424.26001 1427.469971 1001400000
"12659" 1427.469971 1435.48999 1422.079956 1434.540039 896200000
"12660" 1434.540039 1434.540039 1407.130005 1429.859985 868700000
"12661" 1429.859985 1477.670044 1429.859985 1477.439941 1071100000
"12662" 1477.439941 1482.939941 1456.97998 1460.98999 999600000
"12663" 1460.98999 1469.209961 1434.810059 1464.920044 1.111e+09
"12664" 1464.920044 1473.619995 1448.150024 1452.430054 984600000
"12665" 1452.430054 1481.51001 1452.430054 1468.25 966300000
"12666" 1468.25 1468.25 1445.219971 1446.290039 1011500000
"12667" 1446.290039 1446.290039 1398.359985 1415.099976 991600000
"12668" 1415.099976 1420.98999 1404.939941 1409.569946 925800000
"12669" 1409.569946 1436.030029 1405.079956 1432.630005 805500000
"12670" 1432.630005 1432.630005 1417.050049 1424.170044 787600000
"12671" 1424.170044 1430.280029 1401.849976 1412.140015 896600000
"12672" 1412.140015 1412.140015 1375.140015 1383.050049 1006400000
"12673" 1383.050049 1410.26001 1383.050049 1407.810059 953600000
"12674" 1407.810059 1430.130005 1407.810059 1420.959961 858200000
"12675" 1420.959961 1452.390015 1416.540039 1452.359985 854600000
"12676" 1452.359985 1470.400024 1450.76001 1466.040039 955500000
"12677" 1466.040039 1466.040039 1441.670044 1447.800049 820500000
"12678" 1447.800049 1458.040039 1436.589966 1437.209961 807900000
"12679" 1437.209961 1437.209961 1401.73999 1406.949951 853700000
"12680" 1406.949951 1410.550049 1368.72998 1400.719971 8.69e+08
"12681" 1400.719971 1403.77002 1373.430054 1373.859985 869900000
"12682" 1373.859985 1401.75 1361.089966 1399.050049 1152300000
"12683" 1399.050049 1411.650024 1373.930054 1381.52002 984500000
"12684" 1381.52002 1391.420044 1369.75 1378.02002 722600000
"12685" 1378.02002 1422.449951 1378.02002 1422.449951 844200000
"12686" 1422.439941 1434.48999 1415.5 1420.599976 960500000
"12687" 1420.599976 1448.810059 1420.599976 1448.810059 960100000
"12688" 1448.810059 1483.22998 1448.810059 1477.26001 1162400000
"12689" 1477.26001 1477.280029 1464.680054 1467.630005 838600000
"12690" 1467.630005 1471.359985 1454.73999 1457.839966 950100000
"12691" 1457.839966 1474.640015 1455.060059 1471.359985 854600000
"12692" 1471.359985 1475.650024 1456.48999 1461.670044 854300000
"12693" 1461.670044 1472.670044 1454.959961 1456.949951 7.86e+08
"12694" 1456.949951 1462.930054 1445.98999 1446 774100000
"12695" 1446 1470.420044 1442.380005 1469.439941 935900000
"12696" 1469.439941 1483.619995 1467.709961 1470.540039 929700000
"12697" 1470.540039 1482.040039 1464.619995 1478.72998 1011400000
"12698" 1478.72998 1480.77002 1460.420044 1464.459961 1250800000
"12699" 1464.459961 1488.930054 1459.050049 1486 921700000
"12700" 1486 1487.319946 1470.180054 1475.949951 1031500000
"12701" 1475.949951 1482.189941 1468 1479.130005 1009600000
"12702" 1479.130005 1479.130005 1448.030029 1452.180054 1022700000
"12703" 1452.180054 1459.939941 1438.310059 1441.47998 847600000
"12704" 1441.47998 1459.660034 1441.47998 1455.310059 8.89e+08
"12705" 1455.310059 1463.349976 1450.550049 1450.550049 1042500000
"12706" 1450.550049 1467.630005 1450.550049 1454.819946 1095100000
"12707" 1454.819946 1455.140015 1434.630005 1442.390015 1110900000
"12708" 1442.390015 1454.680054 1438.709961 1454.599976 1459700000
"12709" 1454.599976 1469.579956 1450.849976 1469.540039 451900000
"12710" 1469.540039 1469.540039 1442.449951 1446.22998 1019300000
"12711" 1446.22998 1461.650024 1439.560059 1456.670044 947300000
"12712" 1456.670044 1484.119995 1456.670044 1478.900024 931700000
"12713" 1478.900024 1486.560059 1474.76001 1475.619995 838700000
"12714" 1475.619995 1488.77002 1470.47998 1480.880005 980500000
"12715" 1480.880005 1497.689941 1480.880005 1492.920044 1001200000
"12716" 1492.920044 1501.390015 1489.650024 1495.839966 1026800000
"12717" 1495.839966 1509.98999 1494.560059 1509.97998 960600000
"12718" 1509.97998 1517.319946 1505.26001 1510.48999 9.06e+08
"12719" 1510.48999 1510.48999 1491.349976 1493.73999 908300000
"12720" 1493.73999 1495.630005 1479.920044 1481.959961 909400000
"12721" 1481.959961 1501.920044 1481.959961 1495.569946 1064600000
"12722" 1495.569946 1495.569946 1477.910034 1480.189941 968300000
"12723" 1480.189941 1485.880005 1463.800049 1464.290039 880300000
"12724" 1464.290039 1476.22998 1464.290039 1474.469971 969400000
"12725" 1474.469971 1474.469971 1452.420044 1452.420044 1235800000
"12726" 1452.420044 1464.910034 1445.329956 1449.619995 1156400000
"12727" 1449.619995 1456.680054 1413.890015 1419.890015 9.8e+08
"12728" 1419.890015 1437.650024 1418.709961 1430.829956 952600000
"12729" 1430.829956 1443.540039 1428.959961 1438.099976 938700000
"12730" 1438.099976 1451.589966 1433.48999 1438.699951 994500000
"12731" 1438.699951 1454.189941 1425.430054 1452.560059 1095600000
"12732" 1452.560059 1462.930054 1451.310059 1462.930054 9.56e+08
"12733" 1462.930054 1480.800049 1460.719971 1479.319946 854800000
"12734" 1479.319946 1484.52002 1472.609985 1482.800049 992200000
"12735" 1482.800049 1490.329956 1471.160034 1472.869995 1.054e+09
"12736" 1472.869995 1475.150024 1459.890015 1460.25 940800000
"12737" 1460.25 1475.719971 1453.060059 1471.839966 835500000
"12738" 1471.839966 1491.640015 1468.560059 1491.560059 783800000
"12739" 1491.560059 1493.119995 1482.73999 1484.430054 895900000
"12740" 1484.430054 1496.089966 1475.73999 1479.849976 929800000
"12741" 1479.849976 1499.319946 1479.849976 1496.069946 922400000
"12742" 1496.069946 1499.469971 1488.98999 1491.719971 821400000
"12743" 1491.719971 1502.839966 1491.130005 1499.47998 731600000
"12744" 1499.47998 1508.449951 1497.420044 1498.130005 818800000
"12745" 1498.130005 1507.199951 1489.52002 1505.969971 8.71e+08
"12746" 1505.969971 1511.160034 1501.25 1508.310059 837100000
"12747" 1508.310059 1513.469971 1505.089966 1506.449951 685600000
"12748" 1506.449951 1523.949951 1506.449951 1514.089966 733600000
"12749" 1514.089966 1514.810059 1505.459961 1509.839966 795600000
"12750" 1509.839966 1510.48999 1500.089966 1502.589966 818400000
"12751" 1502.589966 1525.209961 1502.589966 1517.680054 1056600000
"12752" 1517.680054 1530.089966 1515.530029 1520.77002 767700000
"12753" 1520.77002 1520.77002 1504.209961 1507.079956 838500000
"12754" 1507.079956 1512.609985 1492.119995 1492.25 995100000
"12755" 1492.25 1505.339966 1492.25 1502.51001 985500000
"12756" 1502.51001 1502.51001 1489.880005 1494.5 9.61e+08
"12757" 1494.5 1506.76001 1483.01001 1489.26001 899300000
"12758" 1489.26001 1496.930054 1479.670044 1481.98999 991200000
"12759" 1481.98999 1487.449951 1473.609985 1484.910034 1068300000
"12760" 1484.910034 1494.160034 1476.72998 1480.869995 1.014e+09
"12761" 1480.869995 1480.959961 1460.219971 1465.810059 1268400000
"12762" 1465.810059 1467.77002 1441.920044 1444.51001 962500000
"12763" 1444.51001 1461.160034 1444.51001 1459.900024 1024900000
"12764" 1459.900024 1460.48999 1430.949951 1451.339966 1.104e+09
"12765" 1451.339966 1452.77002 1436.300049 1449.050049 1105400000
"12766" 1449.050049 1449.050049 1421.880005 1448.719971 1185500000
"12767" 1448.719971 1457.420044 1435.930054 1439.030029 982400000
"12768" 1439.030029 1448.040039 1425.25 1427.209961 1106600000
"12769" 1427.209961 1437.219971 1419.439941 1426.569946 1174700000
"12770" 1426.569946 1461.689941 1425.780029 1458.290039 1206200000
"12771" 1458.290039 1458.290039 1436.290039 1436.51001 1197100000
"12772" 1436.52002 1445.599976 1429.829956 1436.22998 1051200000
"12773" 1436.22998 1454.819946 1425.280029 1426.459961 1098100000
"12774" 1426.459961 1439.98999 1416.310059 1434.319946 1167400000
"12775" 1434.319946 1444.170044 1431.800049 1436.280029 1176100000
"12776" 1436.280029 1443.300049 1397.060059 1408.98999 1150100000
"12777" 1408.98999 1409.689941 1392.47998 1402.030029 716600000
"12778" 1402.030029 1408.829956 1383.849976 1387.02002 1.044e+09
"12779" 1387.02002 1387.02002 1349.670044 1364.589966 1387500000
"12780" 1364.589966 1374.930054 1328.060059 1329.780029 1388600000
"12781" 1329.780029 1374.170044 1327.079956 1374.170044 1223900000
"12782" 1374.170044 1379.47998 1365.060059 1374.619995 1005400000
"12783" 1374.619995 1380.98999 1342.339966 1349.969971 1161500000
"12784" 1349.969971 1356.650024 1305.790039 1342.130005 1441700000
"12785" 1342.130005 1389.930054 1342.130005 1388.76001 1297900000
"12786" 1388.76001 1408.469971 1382.189941 1396.930054 1177400000
"12787" 1396.930054 1406.959961 1387.75 1395.780029 1046800000
"12788" 1395.780029 1415.640015 1388.130005 1398.130005 1158600000
"12789" 1398.130005 1398.130005 1362.209961 1364.900024 1315600000
"12790" 1364.900024 1372.719971 1337.810059 1364.439941 1303800000
"12791" 1364.439941 1384.569946 1364.130005 1379.579956 1086300000
"12792" 1379.579956 1406.359985 1376.859985 1398.660034 1186500000
"12793" 1398.660034 1432.219971 1398.660034 1429.400024 1366400000
"12794" 1429.400024 1429.599976 1410.449951 1421.219971 1206800000
"12795" 1421.219971 1433.400024 1421.219971 1428.319946 1167700000
"12796" 1428.319946 1433.209961 1420.920044 1426.689941 997700000
"12797" 1428.76001 1438.459961 1427.719971 1432.189941 930900000
"12798" 1432.189941 1436.219971 1423.26001 1431.869995 880900000
"12799" 1431.869995 1437.280029 1408.780029 1409.280029 909300000
"12800" 1409.280029 1409.280029 1369.680054 1400.140015 1.111e+09
"12801" 1400.140015 1400.140015 1365.969971 1365.97998 962500000
"12802" 1365.97998 1365.97998 1328.619995 1351.26001 1129300000
"12803" 1351.26001 1390.060059 1351.26001 1382.949951 1118800000
"12804" 1382.949951 1395.959961 1374.75 1389.810059 1066800000
"12805" 1389.810059 1394.76001 1370.390015 1372.319946 956300000
"12806" 1372.319946 1384.849976 1355.550049 1367.719971 1070400000
"12807" 1367.719971 1367.719971 1341.670044 1342.619995 955800000
"12808" 1342.619995 1355.869995 1333.619995 1347.349976 1137100000
"12809" 1347.349976 1347.349976 1321.890015 1322.359985 963200000
"12810" 1322.359985 1343.829956 1322.359985 1341.77002 404870000
"12811" 1341.77002 1362.5 1341.77002 1348.969971 946100000
"12812" 1348.969971 1358.810059 1334.969971 1336.089966 1028200000
"12813" 1336.089966 1352.380005 1329.280029 1341.930054 402100000
"12814" 1341.910034 1341.910034 1294.900024 1314.949951 1186530000
"12815" 1314.949951 1334.670044 1307.02002 1315.22998 1195200000
"12816" 1315.180054 1332.060059 1310.22998 1324.969971 1.103e+09
"12817" 1324.969971 1376.560059 1324.969971 1376.540039 900300000
"12818" 1376.540039 1376.540039 1346.150024 1351.459961 1399300000
"12819" 1351.459961 1353.5 1339.26001 1343.550049 1.128e+09
"12820" 1343.550049 1380.329956 1343.550049 1369.890015 1358300000
"12821" 1369.890015 1389.050049 1364.140015 1380.199951 1202400000
"12822" 1380.199951 1380.27002 1370.27002 1371.180054 1083400000
"12823" 1371.180054 1385.819946 1358.47998 1359.98999 1195100000
"12824" 1359.98999 1359.98999 1340.47998 1340.930054 1061300000
"12825" 1340.930054 1340.930054 1305.380005 1312.150024 1561100000
"12826" 1312.150024 1332.319946 1312.150024 1322.73999 1189900000
"12827" 1322.959961 1346.439941 1305.199951 1305.599976 1324900000
"12828" 1305.599976 1305.599976 1261.160034 1264.73999 1421600000
"12829" 1264.73999 1285.310059 1254.069946 1274.859985 1449900000
"12830" 1274.859985 1305.969971 1274.859985 1305.949951 1087100000
"12831" 1305.969971 1315.939941 1301.640015 1315.189941 806500000
"12832" 1315.189941 1332.030029 1310.959961 1328.920044 1092700000
"12833" 1328.920044 1335.930054 1325.780029 1334.219971 1015300000
"12834" 1334.219971 1340.099976 1317.51001 1320.280029 1035500000
"12835" 1320.280029 1320.280029 1276.050049 1283.27002 1129400000
"12836" 1283.27002 1347.76001 1274.619995 1347.560059 1880700000
"12837" 1347.560059 1350.23999 1329.140015 1333.339966 2.131e+09
"12838" 1333.339966 1334.77002 1294.949951 1298.349976 1430800000
"12839" 1298.349976 1298.349976 1276.290039 1295.859985 1115500000
"12840" 1295.859985 1311.719971 1295.140015 1300.800049 1191300000
"12841" 1300.800049 1313.76001 1287.280029 1313.27002 1296500000
"12842" 1313.27002 1332.189941 1309.719971 1326.819946 1411200000
"12843" 1326.819946 1333.209961 1311.589966 1318.550049 1.276e+09
"12844" 1318.319946 1327.810059 1313.329956 1326.650024 1205700000
"12845" 1326.650024 1346.920044 1325.410034 1329.469971 1349100000
"12846" 1329.890015 1352.709961 1327.410034 1347.969971 1.445e+09
"12847" 1347.969971 1354.550049 1336.73999 1342.540039 1407800000
"12848" 1342.540039 1353.619995 1333.839966 1342.900024 1.164e+09
"12849" 1342.900024 1362.900024 1339.630005 1360.400024 1232600000
"12850" 1360.400024 1369.75 1357.280029 1364.300049 1.309e+09
"12851" 1364.300049 1367.349976 1354.630005 1357.51001 1.258e+09
"12852" 1357.51001 1357.51001 1342.75 1354.949951 1.098e+09
"12853" 1354.920044 1365.540039 1350.359985 1364.170044 1053100000
"12854" 1364.170044 1375.680054 1356.199951 1373.72998 1149800000
"12855" 1373.72998 1383.369995 1364.660034 1366.01001 1295300000
"12856" 1366.01001 1373.5 1359.339966 1373.469971 1118800000
"12857" 1373.469971 1376.380005 1348.719971 1349.469971 1048400000
"12858" 1349.469971 1354.560059 1344.47998 1354.310059 1.013e+09
"12859" 1354.310059 1363.550049 1350.040039 1352.26001 1059600000
"12860" 1352.26001 1352.26001 1334.26001 1340.890015 1158300000
"12861" 1341.099976 1350.319946 1332.420044 1332.530029 1107200000
"12862" 1332.530029 1332.530029 1309.97998 1314.76001 1075500000
"12863" 1314.76001 1330.959961 1313.640015 1330.310059 1039100000
"12864" 1330.310059 1336.619995 1317.51001 1318.800049 1075200000
"12865" 1318.800049 1320.72998 1304.719971 1315.920044 1150300000
"12866" 1315.920044 1331.290039 1315.920044 1326.609985 1153700000
"12867" 1326.609985 1326.609985 1293.180054 1301.530029 1257200000
"12868" 1301.530029 1307.160034 1278.439941 1278.939941 1112200000
"12869" 1278.939941 1282.969971 1253.160034 1255.27002 1208500000
"12870" 1255.27002 1259.939941 1228.329956 1252.819946 1365900000
"12871" 1252.819946 1252.819946 1215.439941 1245.859985 1231300000
"12872" 1245.859985 1267.689941 1241.709961 1267.650024 1130800000
"12873" 1267.650024 1272.76001 1252.26001 1257.939941 1114100000
"12874" 1257.939941 1263.469971 1229.650024 1239.939941 1225300000
"12875" 1239.939941 1241.359985 1214.5 1241.22998 1294900000
"12876" 1241.22998 1251.01001 1219.73999 1234.180054 1.294e+09
"12877" 1234.180054 1242.550049 1234.040039 1241.410034 929200000
"12878" 1241.410034 1267.420044 1241.410034 1253.800049 1091800000
"12879" 1253.800049 1263.859985 1253.800049 1261.890015 1132200000
"12880" 1261.890015 1266.5 1257.599976 1264.73999 1114100000
"12881" 1264.73999 1264.73999 1228.420044 1233.420044 1085900000
"12882" 1233.420044 1233.420044 1176.780029 1180.160034 1.229e+09
"12883" 1180.160034 1197.829956 1171.5 1197.660034 1360900000
"12884" 1197.660034 1197.660034 1155.349976 1166.709961 1397400000
"12885" 1166.709961 1182.040039 1166.709961 1173.560059 1259500000
"12886" 1173.560059 1173.560059 1148.640015 1150.530029 1543560000
"12887" 1150.530029 1173.5 1147.180054 1170.810059 1126200000
"12888" 1170.810059 1180.560059 1142.189941 1142.619995 1235900000
"12889" 1142.619995 1149.390015 1118.73999 1122.140015 1346300000
"12890" 1122.140015 1124.27002 1081.189941 1117.579956 1723950000
"12891" 1117.579956 1141.829956 1117.579956 1139.829956 1364900000
"12892" 1139.829956 1160.02002 1139.829956 1152.689941 1.114e+09
"12893" 1152.689941 1183.349976 1150.959961 1182.170044 1314200000
"12894" 1182.170044 1182.170044 1147.829956 1153.290039 1333400000
"12895" 1153.290039 1161.689941 1136.26001 1147.949951 1234500000
"12896" 1147.949951 1162.800049 1143.829956 1160.329956 1280800000
"12897" 1160.329956 1169.51001 1137.51001 1145.869995 1254900000
"12898" 1145.869995 1145.869995 1100.189941 1106.459961 1386100000
"12899" 1106.459961 1117.5 1091.98999 1103.25 1425590000
"12900" 1103.25 1151.469971 1103.25 1151.439941 1.368e+09
"12901" 1151.439941 1151.439941 1119.290039 1128.430054 1266800000
"12902" 1128.430054 1146.130005 1126.380005 1137.589966 1062800000
"12903" 1137.589966 1173.920044 1137.589966 1168.380005 1349600000
"12904" 1168.380005 1182.23999 1160.26001 1165.890015 1290300000
"12905" 1165.890015 1183.51001 1157.72998 1183.5 1.102e+09
"12906" 1183.5 1184.640015 1167.380005 1179.680054 913900000
"12907" 1179.680054 1192.25 1168.900024 1191.810059 1109600000
"12908" 1191.810059 1248.420044 1191.810059 1238.160034 1918900000
"12909" 1238.160034 1253.709961 1233.390015 1253.689941 1486800000
"12910" 1253.699951 1253.699951 1234.410034 1242.97998 1338700000
"12911" 1242.97998 1242.97998 1217.469971 1224.359985 1012600000
"12912" 1224.359985 1233.540039 1208.890015 1209.469971 1216500000
"12913" 1209.469971 1232.359985 1207.380005 1228.75 1203600000
"12914" 1228.75 1248.300049 1228.75 1234.52002 1345200000
"12915" 1234.52002 1253.069946 1234.52002 1253.050049 1091300000
"12916" 1253.050049 1269.300049 1243.98999 1249.459961 1266800000
"12917" 1249.459961 1266.469971 1243.550049 1266.439941 1181300000
"12918" 1266.439941 1272.930054 1257.699951 1267.430054 1342200000
"12919" 1267.430054 1267.430054 1239.880005 1248.579956 1137900000
"12920" 1248.579956 1267.51001 1232 1266.609985 1082100000
"12921" 1266.609985 1270 1259.189941 1263.51001 9.49e+08
"12922" 1266.709961 1267.01001 1253 1261.199951 1006300000
"12923" 1261.199951 1261.650024 1247.829956 1255.540039 1132400000
"12924" 1255.540039 1268.140015 1254.560059 1255.180054 1056700000
"12925" 1255.180054 1259.839966 1240.790039 1245.670044 906200000
"12926" 1245.670044 1249.680054 1241.02002 1248.920044 858200000
"12927" 1248.920044 1257.449951 1245.359985 1249.439941 1071800000
"12928" 1249.439941 1286.390015 1243.02002 1284.98999 1405300000
"12929" 1284.98999 1296.47998 1282.650024 1288.48999 1355600000
"12930" 1288.48999 1292.060059 1281.150024 1291.959961 1130800000
"12931" 1291.959961 1312.949951 1287.869995 1312.829956 1174900000
"12932" 1312.829956 1315.930054 1306.890015 1309.380005 1260400000
"12933" 1309.380005 1309.380005 1288.699951 1289.050049 1134800000
"12934" 1289.050049 1295.040039 1281.219971 1293.170044 1100700000
"12935" 1293.170044 1293.170044 1276.420044 1277.890015 828100000
"12936" 1277.890015 1278.420044 1265.410034 1267.930054 1.026e+09
"12937" 1267.930054 1267.930054 1245.959961 1248.079956 1158600000
"12938" 1248.079956 1261.910034 1248.069946 1255.819946 1226600000
"12939" 1255.819946 1265.339966 1246.880005 1260.670044 1.015e+09
"12940" 1260.670044 1267.170044 1256.359985 1267.109985 836500000
"12941" 1267.109985 1286.619995 1267.109985 1283.569946 1116800000
"12942" 1283.569946 1283.849976 1269.01001 1270.030029 1061900000
"12943" 1270.030029 1277.079956 1265.079956 1276.959961 1089600000
"12944" 1276.959961 1277.109985 1259.98999 1264.959961 726200000
"12945" 1264.959961 1264.959961 1249.22998 1254.390015 870100000
"12946" 1254.390015 1261 1235.75 1255.849976 1136500000
"12947" 1255.849976 1259.75 1241.589966 1241.599976 1063600000
"12948" 1241.599976 1241.599976 1218.900024 1219.869995 1242900000
"12949" 1219.869995 1221.5 1203.030029 1214.359985 1635550000
"12950" 1214.359985 1221.22998 1208.329956 1208.430054 1111600000
"12951" 1208.430054 1226.109985 1207.709961 1212.579956 1184900000
"12952" 1212.579956 1225.609985 1210.069946 1223.140015 1350100000
"12953" 1223.140015 1240.23999 1220.25 1237.040039 1546820000
"12954" 1237.040039 1237.72998 1221.410034 1225.349976 1189200000
"12955" 1225.349976 1231.5 1213.599976 1218.599976 1050100000
"12956" 1218.599976 1220.699951 1204.640015 1216.76001 1198900000
"12957" 1216.76001 1219.920044 1207.290039 1211.069946 1162100000
"12958" 1211.069946 1234.439941 1211.069946 1226.199951 1327300000
"12959" 1226.199951 1237.290039 1221.140015 1224.380005 1832360000
"12960" 1224.420044 1239.780029 1224.030029 1236.719971 1128300000
"12961" 1236.709961 1236.709961 1229.430054 1234.449951 622110000
"12962" 1234.449951 1234.449951 1219.150024 1219.23999 934900000
"12963" 1219.23999 1219.23999 1188.73999 1190.589966 1056700000
"12964" 1190.589966 1201.76001 1189.75 1198.780029 1045700000
"12965" 1198.780029 1203.430054 1179.930054 1181.52002 1263800000
"12966" 1181.52002 1184.930054 1168.459961 1180.180054 1384100000
"12967" 1180.180054 1210.25 1180.180054 1208.140015 1.394e+09
"12968" 1208.140015 1218.540039 1203.609985 1215.680054 1121700000
"12969" 1215.680054 1219.630005 1200.050049 1202.449951 1039800000
"12970" 1202.449951 1215.359985 1196.140015 1214.439941 1238100000
"12971" 1214.439941 1214.439941 1198.329956 1207.709961 1316300000
"12972" 1207.709961 1225.040039 1205.800049 1215.02002 1343500000
"12973" 1215.02002 1215.689941 1207.040039 1210.849976 1170900000
"12974" 1210.849976 1215.219971 1190.5 1191.030029 986900000
"12975" 1191.030029 1191.030029 1165.540039 1171.650024 1198700000
"12976" 1171.650024 1190.52002 1171.280029 1190.48999 1280700000
"12977" 1190.48999 1204.180054 1182.650024 1202.930054 1213900000
"12978" 1202.930054 1209.26001 1195.98999 1205.819946 1015300000
"12979" 1205.819946 1209.050049 1200.410034 1204.52002 909100000
"12980" 1204.52002 1222.73999 1204.52002 1211.22998 1129200000
"12981" 1211.22998 1223.040039 1211.22998 1215.930054 1340300000
"12982" 1215.930054 1226.27002 1215.310059 1220.75 1218300000
"12983" 1220.75 1220.75 1205.310059 1214.349976 939900000
"12984" 1214.349976 1214.349976 1197.349976 1200.47998 811700000
"12985" 1200.469971 1207.560059 1195.640015 1204.400024 1.012e+09
"12986" 1204.400024 1206.790039 1181.27002 1183.530029 1124600000
"12987" 1183.530029 1184.709961 1174.680054 1183.430054 1104200000
"12988" 1183.430054 1193.329956 1169.550049 1190.160034 960900000
"12989" 1190.160034 1193.819946 1185.119995 1191.290039 837600000
"12990" 1191.290039 1198.790039 1184.26001 1186.72998 964600000
"12991" 1186.72998 1191.209961 1177.609985 1178.02002 1065600000
"12992" 1178.02002 1181.800049 1166.079956 1181.660034 1055400000
"12993" 1181.660034 1181.660034 1156.069946 1161.969971 974300000
"12994" 1161.969971 1171.410034 1160.939941 1171.410034 897100000
"12995" 1171.410034 1179.849976 1156.560059 1157.26001 1041600000
"12996" 1157.26001 1168.560059 1153.339966 1165.310059 1110800000
"12997" 1165.310059 1169.859985 1160.959961 1162.089966 986200000
"12998" 1162.089966 1185.150024 1162.089966 1184.930054 1043600000
"12999" 1184.930054 1186.849976 1178.069946 1179.209961 842600000
"13000" 1179.209961 1179.660034 1161.170044 1161.51001 987100000
"13001" 1161.51001 1166.969971 1147.380005 1148.560059 963700000
"13002" 1148.599976 1151.75 1124.869995 1129.030029 1.157e+09
"13003" 1129.030029 1141.829956 1126.380005 1133.579956 920100000
"13004" 1133.579956 1155.400024 1129.060059 1132.939941 1178300000
"13005" 1132.939941 1135.52002 1114.859985 1131.73999 1384500000
"13006" 1131.73999 1131.73999 1105.829956 1106.400024 1359700000
"13007" 1106.400024 1106.400024 1082.119995 1085.780029 1424300000
"13008" 1085.780029 1096.939941 1073.150024 1092.540039 1276600000
"13009" 1092.540039 1092.540039 1037.459961 1038.77002 2330830000
"13010" 1038.77002 1046.420044 1029.25 1032.73999 1650410000
"13011" 1032.73999 1038.910034 984.619995 1016.099976 2120550000
"13012" 1016.099976 1016.099976 984.48999 984.539978 2004800000
"13013" 984.539978 984.539978 944.75 965.799988 2317300000
"13014" 965.799988 1008.440002 965.799988 1003.450012 1746600000
"13015" 1003.450012 1017.140015 998.330017 1012.27002 1613800000
"13016" 1012.27002 1020.289978 1002.619995 1007.039978 1519100000
"13017" 1007.039978 1018.919983 998.23999 1018.609985 1.467e+09
"13018" 1018.609985 1040.939941 1018.609985 1040.939941 1631500000
"13019" 1040.939941 1040.939941 1026.76001 1038.550049 1175600000
"13020" 1038.550049 1051.329956 1034.469971 1051.329956 1289800000
"13021" 1051.329956 1075.380005 1041.47998 1072.280029 1650600000
"13022" 1072.280029 1084.119995 1067.819946 1069.630005 1609100000
"13023" 1069.619995 1072.349976 1053.5 1071.380005 1301700000
"13024" 1071.369995 1071.369995 1056.880005 1062.439941 9.79e+08
"13025" 1062.439941 1063.369995 1053.829956 1056.75 1227800000
"13026" 1056.75 1081.619995 1052.76001 1080.98999 1312400000
"13027" 1080.98999 1099.160034 1080.98999 1097.430054 1704580000
"13028" 1097.430054 1097.430054 1072.150024 1091.650024 1331400000
"13029" 1091.650024 1091.650024 1078.189941 1089.97998 1024700000
"13030" 1089.97998 1101.660034 1087.130005 1097.540039 1210500000
"13031" 1097.540039 1107.119995 1076.569946 1077.089966 1452200000
"13032" 1077.089966 1077.939941 1064.540039 1068.609985 1262900000
"13033" 1068.609985 1075.52002 1057.23999 1073.47998 1294900000
"13034" 1073.47998 1090.569946 1070.790039 1089.900024 1105700000
"13035" 1089.900024 1098.98999 1081.530029 1084.780029 1317300000
"13036" 1084.780029 1090.26001 1079.97998 1085.199951 1336200000
"13037" 1085.199951 1100.089966 1065.640015 1100.089966 1364400000
"13038" 1100.089966 1110.609985 1094.23999 1104.609985 1244500000
"13039" 1104.609985 1104.609985 1078.300049 1078.300049 1106100000
"13040" 1078.300049 1078.300049 1053.609985 1059.790039 1297400000
"13041" 1059.790039 1074.790039 1057.550049 1059.780029 1352500000
"13042" 1059.780029 1085.609985 1054.310059 1084.099976 1317400000
"13043" 1084.099976 1089.630005 1075.579956 1087.199951 1121900000
"13044" 1087.199951 1106.719971 1087.199951 1102.839966 1267700000
"13045" 1102.839966 1119.72998 1095.359985 1118.859985 1.356e+09
"13046" 1118.859985 1126.619995 1112.97998 1115.800049 1411300000
"13047" 1115.800049 1135.75 1115.420044 1118.540039 1517500000
"13048" 1118.540039 1123.02002 1111.130005 1120.310059 1093800000
"13049" 1120.310059 1121.709961 1098.319946 1118.329956 991600000
"13050" 1118.329956 1139.140015 1118.329956 1139.089966 1370100000
"13051" 1139.089966 1148.280029 1132.869995 1141.209961 1443400000
"13052" 1141.209961 1146.459961 1135.060059 1142.23999 1454500000
"13053" 1142.23999 1143.52002 1129.920044 1138.650024 1337400000
"13054" 1138.650024 1151.060059 1138.650024 1151.060059 1316800000
"13055" 1151.060059 1152.449951 1142.170044 1142.660034 1330200000
"13056" 1142.660034 1142.660034 1129.780029 1137.030029 1029300000
"13057" 1137.030029 1151.050049 1135.900024 1150.339966 410300000
"13058" 1150.339966 1157.880005 1146.170044 1157.420044 1129800000
"13059" 1157.420044 1163.380005 1140.810059 1149.5 1.288e+09
"13060" 1149.5 1149.5 1128.290039 1128.52002 1423700000
"13061" 1128.52002 1140.400024 1125.51001 1140.199951 1375700000
"13062" 1140.199951 1143.569946 1135.890015 1139.449951 1343600000
"13063" 1139.449951 1139.449951 1125.780029 1129.900024 1202900000
"13064" 1129.900024 1144.800049 1128.859985 1144.800049 1318500000
"13065" 1143.77002 1173.619995 1143.77002 1170.349976 1765300000
"13066" 1170.349976 1173.349976 1164.430054 1167.099976 1487900000
"13067" 1167.099976 1167.099976 1152.660034 1158.310059 1248200000
"13068" 1158.310059 1158.310059 1139.660034 1139.930054 1218700000
"13069" 1139.930054 1150.890015 1134.319946 1136.76001 1367200000
"13070" 1136.76001 1141.579956 1126.01001 1137.069946 1449700000
"13071" 1137.069946 1137.069946 1117.849976 1119.380005 1511500000
"13072" 1119.380005 1128.280029 1114.530029 1123.089966 1306800000
"13073" 1123.089966 1137.300049 1122.660034 1134.359985 1260400000
"13074" 1134.359985 1145.099976 1134.359985 1142.920044 1.354e+09
"13075" 1142.920044 1152.439941 1134.75 1149.560059 1484900000
"13076" 1149.560059 1151.420044 1139.930054 1139.930054 1490500000
"13077" 1139.930054 1147.459961 1139.930054 1144.890015 1.694e+09
"13078" 1144.890015 1147.829956 1144.619995 1144.650024 439670000
"13079" 1144.650024 1159.180054 1144.650024 1149.369995 791100000
"13080" 1149.369995 1157.130005 1149.369995 1157.130005 876300000
"13081" 1157.130005 1164.640015 1157.130005 1161.02002 917400000
"13082" 1161.02002 1161.160034 1148.040039 1148.079956 943600000
"13083" 1148.079956 1154.670044 1136.22998 1154.670044 1.171e+09
"13084" 1154.670044 1165.27002 1154.01001 1165.27002 1398900000
"13085" 1165.27002 1176.550049 1163.420044 1172.51001 1.513e+09
"13086" 1172.51001 1176.969971 1163.550049 1164.890015 1308300000
"13087" 1164.890015 1167.599976 1157.459961 1160.709961 1258800000
"13088" 1160.709961 1174.26001 1151.890015 1155.140015 1.452e+09
"13089" 1155.140015 1159.930054 1150.849976 1156.550049 1.299e+09
"13090" 1156.550049 1159.410034 1145.449951 1145.599976 1211900000
"13091" 1145.599976 1145.599976 1138.150024 1138.410034 1286400000
"13092" 1138.410034 1148.810059 1136.880005 1146.189941 1386900000
"13093" 1146.189941 1146.189941 1127.48999 1127.569946 1482500000
"13094" 1127.569946 1139.27002 1127.569946 1138.880005 1380100000
"13095" 1138.880005 1138.880005 1124.449951 1127.579956 1333300000
"13096" 1127.579956 1135.26001 1117.910034 1119.310059 1311600000
"13097" 1119.310059 1131.939941 1117.430054 1128.180054 1479200000
"13098" 1128.180054 1139.5 1128.180054 1132.150024 1552800000
"13099" 1132.150024 1138.310059 1127.819946 1133.280029 1345100000
"13100" 1133.280029 1138.630005 1126.660034 1133.060059 1186800000
"13101" 1133.060059 1137.469971 1098.73999 1100.640015 1.812e+09
"13102" 1100.640015 1113.790039 1081.660034 1113.569946 2019600000
"13103" 1113.569946 1130.209961 1113.300049 1130.199951 1.557e+09
"13104" 1130.199951 1130.199951 1118.51001 1122.199951 1367200000
"13105" 1122.199951 1122.199951 1092.25 1094.439941 1437600000
"13106" 1094.439941 1100.959961 1082.579956 1090.02002 1778300000
"13107" 1090.02002 1093.579956 1077.780029 1083.51001 1665800000
"13108" 1083.51001 1094.030029 1078.439941 1080.170044 1441600000
"13109" 1080.170044 1096.300049 1079.910034 1096.219971 1371900000
"13110" 1096.219971 1112.01001 1094.680054 1111.939941 1159400000
"13111" 1111.939941 1112.680054 1102.97998 1107.5 1094200000
"13112" 1107.5 1120.560059 1107.5 1118.51001 1215900000
"13113" 1118.51001 1124.719971 1112.300049 1116.47998 1272500000
"13114" 1116.47998 1117.089966 1103.22998 1104.180054 1359200000
"13115" 1104.180054 1104.180054 1082.23999 1083.339966 1189900000
"13116" 1083.339966 1098.319946 1074.359985 1097.97998 1438900000
"13117" 1097.97998 1101.5 1080.23999 1080.949951 1381600000
"13118" 1080.949951 1093.930054 1074.390015 1089.839966 1.411e+09
"13119" 1089.839966 1112.709961 1089.839966 1109.430054 1367400000
"13120" 1109.430054 1115.050049 1101.719971 1109.380005 1309200000
"13121" 1109.380005 1123.060059 1102.26001 1109.890015 1393800000
"13122" 1109.890015 1121.569946 1106.72998 1106.72998 1392200000
"13123" 1106.72998 1131.790039 1106.72998 1131.780029 1456500000
"13124" 1131.780029 1153.839966 1130.930054 1153.839966 1594300000
"13125" 1153.839966 1157.73999 1144.780029 1146.140015 1549300000
"13126" 1146.140015 1165.290039 1145.109985 1162.77002 1541300000
"13127" 1162.77002 1167.939941 1150.689941 1157.540039 1517400000
"13128" 1157.540039 1172.76001 1157.540039 1164.310059 1.412e+09
"13129" 1164.310059 1173.030029 1159.579956 1168.26001 1210200000
"13130" 1168.26001 1168.26001 1154.339966 1165.579956 1304400000
"13131" 1165.579956 1165.579956 1151.01001 1154.089966 1.354e+09
"13132" 1154.089966 1157.829956 1151.079956 1153.040039 1208800000
"13133" 1153.040039 1166.47998 1153.040039 1166.160034 1493900000
"13134" 1166.160034 1172.72998 1159.140015 1165.550049 1169500000
"13135" 1165.550049 1173.939941 1165.550049 1170.290039 1.255e+09
"13136" 1170.290039 1170.290039 1151.609985 1151.849976 1304900000
"13137" 1151.849976 1155.099976 1139.47998 1153.589966 1339200000
"13138" 1153.589966 1156.48999 1144.599976 1148.699951 1243300000
"13139" 1148.699951 1151.040039 1131.869995 1131.869995 1057900000
"13140" 1131.869995 1147 1131.609985 1138.48999 1223600000
"13141" 1138.48999 1146.949951 1135.329956 1144.579956 1180100000
"13142" 1144.579956 1154.449951 1144.579956 1147.390015 1147600000
"13143" 1147.390015 1147.839966 1132.869995 1146.540039 1050900000
"13144" 1146.540039 1146.540039 1135.709961 1136.76001 1176700000
"13145" 1136.76001 1138.849976 1119.680054 1125.400024 1219700000
"13146" 1125.400024 1130.449951 1120.060059 1126.339966 1283800000
"13147" 1126.339966 1133.310059 1119.48999 1122.72998 1110200000
"13148" 1122.72998 1125.410034 1111.790039 1125.290039 1095300000
"13149" 1125.290039 1128.290039 1116.72998 1117.800049 1235400000
"13150" 1117.800049 1131.76001 1117.800049 1130.469971 1447900000
"13151" 1130.469971 1130.469971 1102.420044 1103.689941 1505600000
"13152" 1103.689941 1112.77002 1102.73999 1111.01001 1282100000
"13153" 1111.01001 1114.859985 1099.410034 1102.550049 1120400000
"13154" 1102.550049 1129.400024 1102.550049 1128.369995 1341300000
"13155" 1128.369995 1133 1123.369995 1126.069946 1376900000
"13156" 1126.069946 1130.48999 1109.290039 1124.469971 1359300000
"13157" 1124.469971 1128.819946 1122.589966 1125.170044 1.185e+09
"13158" 1125.170044 1125.170044 1105.619995 1107.829956 1181800000
"13159" 1107.829956 1111.170044 1098.939941 1100.959961 1388500000
"13160" 1100.959961 1108.459961 1092.51001 1093.140015 1373200000
"13161" 1093.140015 1094.359985 1084.810059 1091.47998 1517400000
"13162" 1091.47998 1096.77002 1076.310059 1076.319946 1374200000
"13163" 1076.319946 1078.949951 1063.619995 1065.449951 1314700000
"13164" 1065.449951 1082.619995 1063.459961 1076.920044 1628600000
"13165" 1076.920044 1088.319946 1065.290039 1086.459961 1451400000
"13166" 1086.459961 1091.420044 1079.459961 1084.560059 1.364e+09
"13167" 1084.560059 1084.560059 1068.890015 1073.430054 1284500000
"13168" 1073.430054 1075.959961 1052.650024 1052.670044 1122600000
"13169" 1052.670044 1058.670044 1048.959961 1049.48999 1354700000
"13170" 1049.48999 1088.920044 1049.48999 1088.849976 1.502e+09
"13171" 1088.849976 1088.849976 1072.22998 1073.01001 1.153e+09
"13172" 1073.01001 1075.430054 1053.930054 1054.98999 1171900000
"13173" 1054.98999 1074.839966 1053.900024 1074.560059 1088600000
"13174" 1074.560059 1097.709961 1074.560059 1097.280029 1414500000
"13175" 1097.280029 1104.22998 1088.939941 1091.069946 1420200000
"13176" 1091.069946 1099.290039 1089.170044 1098.22998 1256600000
"13177" 1098.22998 1106.589966 1096.77002 1106.589966 1274400000
"13178" 1106.589966 1106.589966 1090.609985 1091.880005 989800000
"13179" 1091.880005 1099.550049 1079.079956 1079.880005 1200500000
"13180" 1079.880005 1086.02002 1075.640015 1086.02002 1136300000
"13181" 1086.02002 1097.099976 1080.550049 1097.079956 1192900000
"13182" 1097.079956 1097.079956 1082.189941 1083.819946 885400000
"13183" 1083.819946 1085.97998 1070.310059 1074.550049 996500000
"13184" 1074.550049 1074.829956 1067.660034 1067.660034 1081800000
"13185" 1067.660034 1069.5 1054.26001 1064.660034 1286600000
"13186" 1064.660034 1079.930054 1064.660034 1067.140015 1277300000
"13187" 1067.140015 1070.73999 1039.900024 1040.680054 1324300000
"13188" 1040.680054 1046.060059 1030.52002 1040.689941 1466600000
"13189" 1040.689941 1050.109985 1038.839966 1049.900024 1300100000
"13190" 1049.900024 1049.900024 1026.910034 1029.150024 1601500000
"13191" 1029.150024 1033.02002 1012.48999 1027.530029 1341300000
"13192" 1027.530029 1038.180054 1025.449951 1030.73999 1226200000
"13193" 1030.73999 1039.040039 1012.940002 1013.599976 1212400000
"13194" 1013.26001 1021.849976 1002.580017 1020.26001 1795720000
"13195" 1020.26001 1023.469971 1008.119995 1009.559998 1405500000
"13196" 1009.559998 1009.559998 981.630005 1007.27002 1.549e+09
"13197" 1007.27002 1036.170044 1007.27002 1036.170044 1236600000
"13198" 1036.170044 1040.829956 1030.920044 1037.140015 1193100000
"13199" 1037.140015 1037.609985 1017.880005 1019.98999 1336100000
"13200" 1019.98999 1023.330017 1004.590027 1006.289978 1389700000
"13201" 1006.289978 1006.289978 985.650024 989.140015 1497200000
"13202" 989.140015 1002.109985 970.849976 992.719971 1552600000
"13203" 992.719971 1005.880005 974.210022 976.140015 1513700000
"13204" 976.140015 977.429993 952.919983 973.530029 2014290000
"13205" 973.530029 990.669983 963.73999 990.640015 1908600000
"13206" 990.640015 1001.789978 988.309998 989.820007 2.117e+09
"13207" 989.820007 994.460022 967.429993 968.650024 1425500000
"13208" 968.650024 968.650024 945.539978 948.090027 1.823e+09
"13209" 948.090027 954.299988 934.869995 953.98999 1527800000
"13210" 953.98999 989.070007 953.98999 989.030029 699400000
"13211" 989.030029 993.559998 972.909973 976.97998 1184400000
"13212" 976.97998 979.630005 951.710022 952.830017 1348900000
"13213" 952.830017 956.340027 920.289978 920.469971 1816900000
"13214" 920.469971 929.159973 900.940002 927.369995 2080480000
"13215" 927.369995 934.309998 913.710022 921.390015 1607400000
"13216" 921.390015 921.390015 876.460022 917.929993 2574800000
"13217" 917.929993 918.650024 897.130005 900.940002 1843700000
"13218" 901.049988 926.52002 895.030029 906.039978 2566500000
"13219" 905.450012 907.799988 880.599976 881.559998 1736300000
"13220" 881.559998 881.559998 842.070007 847.75 2654100000
"13221" 847.76001 854.130005 813.26001 819.849976 2248060000
"13222" 819.849976 827.690002 796.130005 797.700012 2441020000
"13223" 797.710022 844.320007 775.679993 843.429993 2775560000
"13224" 843.419983 853.830017 816.109985 838.679993 2424700000
"13225" 838.679993 852.849976 835.919983 852.840027 1796100000
"13226" 852.840027 898.960022 852.840027 898.960022 1778650000
"13227" 898.960022 909.809998 884.700012 902.780029 1826090000
"13228" 902.780029 911.640015 889.880005 911.619995 2049360000
"13229" 911.619995 911.619995 882.47998 884.659973 1672200000
"13230" 884.400024 884.719971 853.950012 864.23999 1538100000
"13231" 864.23999 864.23999 833.440002 834.599976 1425500000
"13232" 834.599976 874.440002 834.599976 859.570007 1514100000
"13233" 859.570007 878.73999 854.150024 876.77002 1490400000
"13234" 876.77002 905.840027 875.169983 905.460022 1646700000
"13235" 898.72998 913.950012 890.77002 908.640015 1294900000
"13236" 908.640015 908.640015 892.380005 903.799988 1036500000
"13237" 903.799988 911.710022 883.619995 884.210022 1297700000
"13238" 884.210022 920.210022 876.200012 919.619995 1533800000
"13239" 919.619995 933.289978 918.169983 930.25 1505100000
"13240" 930.25 935.380005 916.210022 928.77002 1265300000
"13241" 928.77002 951.169983 927.210022 950.700012 1299800000
"13242" 950.700012 950.700012 931.859985 937.429993 1308500000
"13243" 937.429993 951.590027 931.320007 949.359985 1353100000
"13244" 949.359985 965 946.429993 962.700012 1.373e+09
"13245" 962.700012 962.700012 937.169983 940.859985 1071500000
"13246" 940.859985 950.799988 930.419983 947.950012 1016900000
"13247" 947.950012 955.820007 930.359985 934.820007 1307700000
"13248" 934.820007 934.820007 913.210022 917.869995 1146600000
"13249" 917.869995 924.590027 903.330017 917.799988 1271100000
"13250" 917.799988 928.150024 910.169983 916.070007 929900000
"13251" 916.070007 916.070007 877.51001 878.02002 1289800000
"13252" 878.02002 896.099976 875.72998 893.400024 1372100000
"13253" 893.400024 893.400024 870.5 879.150024 1401300000
"13254" 879.150024 899.070007 879.150024 893.919983 1184500000
"13255" 893.919983 907.340027 882.919983 902.960022 1130600000
"13256" 902.960022 909.890015 900.5 909.580017 1186400000
"13257" 910.630005 924.02002 908.469971 909.450012 846600000
"13258" 909.450012 909.450012 884.840027 886.909973 1191600000
"13259" 886.909973 892.75 877.049988 889.809998 1.271e+09
"13260" 889.809998 891.840027 878.909973 891.099976 1001400000
"13261" 891.099976 902.679993 872.380005 873.52002 1448600000
"13262" 873.52002 878.450012 857.390015 869.460022 1.501e+09
"13263" 869.460022 869.460022 843.090027 843.320007 1.524e+09
"13264" 843.320007 849.320007 839.090027 845.390015 1792800000
"13265" 845.390015 845.390015 825.76001 833.700012 1381100000
"13266" 833.700012 833.700012 817.380005 819.289978 1670240000
"13267" 819.27002 844.219971 818.460022 839.659973 1651500000
"13268" 839.659973 856.599976 839.659973 854.950012 1.65e+09
"13269" 854.950012 854.950012 826.840027 827.369995 1507300000
"13270" 827.369995 827.369995 800.200012 815.280029 1721870000
"13271" 815.280029 847.929993 812.820007 847.909973 1780900000
"13272" 843.77002 851.929993 826.5 827.909973 1668900000
"13273" 827.909973 840.02002 817.25 818.950012 1674500000
"13274" 818.950012 825.900024 794.099976 800.580017 1835930000
"13275" 800.580017 808.210022 782.960022 785.280029 1576500000
"13276" 785.280029 808.859985 779.5 798.549988 1938430000
"13277" 798.549988 798.549988 775.799988 776.76001 1885030000
"13278" 776.76001 806.51001 768.630005 803.919983 2090230000
"13279" 803.919983 843.27002 803.919983 835.320007 1854130000
"13280" 835.320007 844.390015 828.369995 841.440002 1200300000
"13281" 841.440002 881.27002 841.440002 881.27002 1.956e+09
"13282" 881.27002 881.27002 856.280029 860.02002 1.585e+09
"13283" 860.02002 885.349976 860.02002 879.200012 1780390000
"13284" 879.200012 886.679993 866.580017 884.390015 1423100000
"13285" 884.390015 900.690002 873.059998 899.719971 1.447e+09
"13286" 899.719971 899.719971 882.400024 890.159973 1549200000
"13287" 890.159973 896.140015 873.820007 896.140015 1593900000
"13288" 896.140015 902.940002 879 882.5 1700570000
"13289" 882.5 897.710022 877.030029 897.650024 1340400000
"13290" 897.650024 907.440002 886.150024 890.22998 1382600000
"13291" 890.22998 890.640015 867.909973 882.150024 1529700000
"13292" 882.150024 895.280029 879.190002 890.710022 1422300000
"13293" 890.710022 898.830017 879.75 885.76001 1641300000
"13294" 885.76001 903.419983 877.710022 900.960022 1450400000
"13295" 900.960022 924.580017 900.960022 908.349976 1645900000
"13296" 908.349976 915.830017 904.909973 915.390015 1354100000
"13297" 915.390015 925.659973 905 923.76001 1.674e+09
"13298" 923.76001 923.76001 898.679993 902.650024 1466900000
"13299" 902.650024 910.109985 891.619995 894.73999 1446500000
"13300" 894.73999 894.73999 874.630005 876.190002 1.113e+09
"13301" 876.190002 894.299988 876.190002 882.950012 1377100000
"13302" 882.950012 892.51001 872.049988 882.530029 1463400000
"13303" 882.530029 904.27002 882.530029 904.27002 1.519e+09
"13304" 904.27002 910.210022 895.349976 909.830017 1400100000
"13305" 909.830017 915.909973 899.47998 900.359985 1282600000
"13306" 900.359985 905.450012 893.090027 896.73999 1337400000
"13307" 896.73999 915.01001 894.929993 914.150024 1517300000
"13308" 914.150024 935.130005 914.150024 933.76001 2415100000
"13309" 933.76001 937.280029 928.409973 930.549988 1626800000
"13310" 930.549988 937.150024 923.309998 932.869995 1.574e+09
"13311" 932.869995 932.869995 912.099976 913.309998 1543600000
"13312" 913.309998 940.409973 913.309998 938.869995 1350300000
"13313" 938.869995 941.820007 935.580017 936.309998 643460000
"13314" 936.309998 954.280029 927.719971 934.530029 1.612e+09
"13315" 934.530029 934.530029 918.72998 920.75 1488400000
"13316" 920.75 925.25 909.51001 917.580017 1588900000
"13317" 917.580017 921.48999 905.900024 906.549988 1250200000
"13318" 906.549988 915.47998 895.960022 912.22998 1241100000
"13319" 912.22998 912.22998 891.969971 892 1320800000
"13320" 892 904.950012 892 904.450012 1286600000
"13321" 904.450012 909.940002 896.47998 904.960022 1285100000
"13322" 904.960022 908.369995 897 901.580017 1255300000
"13323" 901.580017 901.580017 888.47998 889.47998 1330800000
"13324" 889.47998 910.419983 889.47998 910.400024 1271600000
"13325" 910.400024 911.219971 901.73999 902.98999 1251800000
"13326" 902.98999 902.98999 887.820007 891.119995 1446200000
"13327" 890.02002 899.190002 880.320007 884.25 1385900000
"13328" 884.25 897.789978 884.25 895.76001 1782730000
"13329" 895.73999 902.429993 892.26001 897.380005 1112100000
"13330" 897.380005 897.380005 892.289978 892.469971 458310000
"13331" 892.469971 903.890015 887.47998 889.659973 721100000
"13332" 889.659973 890.460022 873.619995 875.400024 758400000
"13333" 875.400024 882.099976 870.22998 879.390015 1057800000
"13334" 879.390015 881.929993 869.450012 879.820007 1088500000
"13335" 879.820007 909.030029 879.820007 909.030029 1229200000
"13336" 909.030029 911.25 903.070007 908.590027 1130800000
"13337" 908.590027 931.77002 908.590027 929.01001 1435900000
"13338" 929.01001 930.809998 919.929993 922.929993 1545200000
"13339" 922.929993 922.929993 908.320007 909.929993 1467600000
"13340" 909.929993 928.309998 909.929993 927.570007 1560300000
"13341" 927.580017 932.890015 917.659973 927.570007 1485400000
"13342" 927.570007 935.049988 922.049988 926.26001 1396300000
"13343" 926.26001 931.659973 921.719971 931.659973 1379400000
"13344" 931.659973 932.590027 916.700012 918.219971 1432100000
"13345" 918.219971 926.030029 911.97998 914.599976 1534600000
"13346" 914.599976 914.599976 899.02002 901.780029 1358200000
"13347" 901.780029 906 887.619995 887.619995 1335200000
"13348" 887.619995 889.73999 877.640015 878.359985 1560800000
"13349" 878.359985 890.25 876.890015 887.340027 1744550000
"13350" 887.340027 887.340027 859.710022 861.400024 1574800000
"13351" 861.400024 863.950012 844.25 847.47998 1435900000
"13352" 847.47998 860.76001 847.47998 858.539978 1459100000
"13353" 858.539978 868.719971 845.859985 864.359985 1595400000
"13354" 864.359985 865.47998 843.73999 844.609985 1510300000
"13355" 844.609985 858.330017 840.340027 855.700012 1578530000
"13356" 855.700012 864.640015 855.700012 860.320007 1258500000
"13357" 860.320007 860.320007 840.190002 848.200012 1451600000
"13358" 848.200012 861.630005 842.109985 843.590027 1450800000
"13359" 843.590027 844.22998 833.25 838.150024 1430900000
"13360" 838.150024 845.72998 826.700012 829.690002 1276800000
"13361" 829.690002 837.159973 823.530029 835.969971 1238200000
"13362" 835.969971 843.02002 825.090027 829.200012 1.307e+09
"13363" 829.200012 832.119995 818.48999 818.679993 1260500000
"13364" 818.679993 821.25 806.289978 817.369995 1489300000
"13365" 817.369995 834.890015 815.030029 834.890015 1404600000
"13366" 834.890015 852.869995 834.890015 851.169983 1250800000
"13367" 851.169983 851.169983 838.789978 845.130005 1075600000
"13368" 845.130005 849.369995 836.559998 837.099976 1194100000
"13369" 837.099976 852.280029 831.47998 848.169983 1398200000
"13370" 848.169983 848.169983 832.159973 832.580017 1229200000
"13371" 832.580017 839.549988 818.539978 838.570007 1483700000
"13372" 838.570007 840.099976 826.679993 827.549988 1374400000
"13373" 827.549988 842.190002 827.549988 837.280029 1287800000
"13374" 837.280029 847 837.280029 841.150024 1373300000
"13375" 841.150024 852.340027 832.73999 834.809998 1208900000
"13376" 834.809998 835.429993 821.960022 821.98999 1256600000
"13377" 821.98999 829.869995 819 829.849976 1332700000
"13378" 829.849976 829.849976 819.849976 822.099976 1299200000
"13379" 822.099976 829.549988 811.22998 828.890015 1368500000
"13380" 828.890015 828.890015 806.570007 807.47998 1.255e+09
"13381" 807.47998 814.25 800.299988 800.72998 1427700000
"13382" 800.72998 804.190002 788.900024 804.190002 1.62e+09
"13383" 804.190002 832.02002 804.190002 831.900024 1816300000
"13384" 831.890015 841.390015 828.26001 833.27002 1541900000
"13385" 833.27002 862.789978 827.169983 862.789978 1700420000
"13386" 862.789978 866.940002 857.359985 866.450012 1555100000
"13387" 866.450012 874.98999 861.210022 874.02002 1473400000
"13388" 874.02002 879.599976 859.01001 875.669983 1439100000
"13389" 875.840027 895.900024 875.840027 895.789978 1883710000
"13390" 895.789978 895.789978 862.02002 864.22998 1.293e+09
"13391" 864.22998 879.869995 862.590027 874.73999 1333400000
"13392" 874.73999 875.799988 866.469971 869.950012 1319700000
"13393" 869.950012 874.150024 858.090027 868.52002 1232900000
"13394" 868.52002 869.880005 860.830017 863.5 1.227e+09
"13395" 863.5 863.5 843.679993 848.179993 1495500000
"13396" 848.179993 861.280029 847.849976 858.47998 1461600000
"13397" 858.47998 884.570007 858.47998 880.900024 1589800000
"13398" 880.900024 885.890015 876.119995 876.450012 1339500000
"13399" 876.450012 882.72998 874.22998 878.849976 1241200000
"13400" 878.849976 904.890015 878.849976 879.929993 1.494e+09
"13401" 879.929993 883.109985 874.679993 878.289978 1235400000
"13402" 878.289978 887.349976 865.719971 865.98999 1293700000
"13403" 865.98999 871.780029 862.76001 871.580017 1275300000
"13404" 871.580017 883.340027 865.919983 868.299988 1141600000
"13405" 868.299988 885.26001 868.299988 885.22998 1.131e+09
"13406" 885.22998 891.27002 881.849976 890.809998 1460200000
"13407" 890.809998 896.77002 877.929993 879.909973 1587600000
"13408" 879.909973 893.830017 879.200012 893.580017 1430600000
"13409" 893.580017 898.01001 888.169983 892.01001 1118700000
"13410" 892.01001 911.73999 886.700012 911.369995 1631200000
"13411" 911.369995 919.73999 909.890015 919.02002 1667200000
"13412" 919.02002 919.02002 906.690002 911.429993 1648100000
"13413" 911.429993 911.429993 897.52002 898.809998 1335800000
"13414" 898.809998 918.150024 898.809998 914.840027 1.273e+09
"13415" 914.840027 924.23999 911.099976 917.840027 1525600000
"13416" 917.840027 922.01001 911.700012 916.919983 1788510000
"13417" 916.919983 919.679993 902.830017 916.299988 1397500000
"13418" 916.299988 930.559998 912.349976 930.080017 1554300000
"13419" 930.080017 933.880005 924.549988 926.549988 1446300000
"13420" 926.549988 939.609985 926.380005 934.390015 1649600000
"13421" 934.390015 937.219971 926.409973 929.619995 1531900000
"13422" 929.619995 929.619995 919.719971 920.27002 1379600000
"13423" 920.27002 933.77002 920.27002 933.409973 1326100000
"13424" 933.409973 946.840027 929.299988 945.109985 1378800000
"13425" 945.109985 947.51001 938.909973 942.299988 1418100000
"13426" 942.299988 947.289978 935.23999 939.280029 1401800000
"13427" 939.280029 948.22998 938.789978 946.669983 1508700000
"13428" 946.669983 948.650024 938.599976 944.299988 1505500000
"13429" 944.299988 944.299988 920.22998 920.77002 1375700000
"13430" 920.77002 925.340027 912.049988 919.72998 1505300000
"13431" 919.72998 923.849976 914.909973 923.419983 1457800000
"13432" 923.419983 935.299988 922.539978 931.869995 1448500000
"13433" 931.869995 935.200012 927.419983 933.219971 1.201e+09
"13434" 933.219971 952.76001 927.330017 951.47998 1.532e+09
"13435" 951.47998 959.390015 950.119995 953.219971 1.559e+09
"13436" 953.219971 962.080017 946.22998 949.640015 1685800000
"13437" 949.640015 965.380005 949.640015 963.590027 1688800000
"13438" 963.590027 979.109985 963.590027 967 1662500000
"13439" 967 973.02002 964.469971 971.559998 1450200000
"13440" 971.559998 987.849976 970.719971 986.23999 1618700000
"13441" 986.23999 990.140015 978.130005 990.140015 1693100000
"13442" 990.140015 1007.690002 986.01001 987.76001 1837200000
"13443" 987.76001 987.76001 972.590027 975.929993 1.307e+09
"13444" 975.929993 984.840027 975.929993 984.840027 1275400000
"13445" 984.840027 997.47998 981.609985 997.47998 1.52e+09
"13446" 997.47998 1002.73999 991.27002 998.51001 1553100000
"13447" 998.51001 1000.919983 984.27002 988.609985 1271600000
"13448" 988.609985 1010.859985 988.609985 1010.73999 1345900000
"13449" 1010.73999 1015.330017 1007.039978 1011.659973 1479700000
"13450" 1011.659973 1015.119995 1004.609985 1010.090027 1488900000
"13451" 1010.090027 1011.219971 993.080017 994.700012 1530100000
"13452" 994.700012 1002.090027 993.359985 995.690002 1.698e+09
"13453" 995.690002 995.690002 977.400024 981.640015 1398100000
"13454" 981.640015 987.840027 979.080017 983.450012 1388300000
"13455" 983.450012 991.640015 974.859985 975.320007 1459200000
"13456" 975.320007 986.530029 973.799988 985.820007 1387400000
"13457" 985.820007 988.880005 974.289978 976.219971 1267800000
"13458" 976.219971 983.609985 973.599976 974.5 1587200000
"13459" 974.5 983.26001 962.099976 982.320007 1460200000
"13460" 982.320007 993.780029 982.320007 993.75 1519300000
"13461" 993.75 995 983.340027 985.700012 775900000
"13462" 985.700012 1005.559998 985.700012 1004.419983 1429100000
"13463" 1004.419983 1008.919983 998.72998 1007.840027 1565700000
"13464" 1007.840027 1010.429993 998.169983 1002.210022 1.618e+09
"13465" 1002.210022 1002.210022 983.630005 988.700012 1465700000
"13466" 988.700012 1000.859985 988.700012 998.140015 1212700000
"13467" 998.140015 1015.409973 998.140015 1003.859985 1448900000
"13468" 1003.859985 1009.609985 996.669983 1000.419983 1518600000
"13469" 1000.419983 1003.469971 989.299988 994.090027 1.662e+09
"13470" 994 994 978.599976 981.72998 1661400000
"13471" 981.72998 994.25 981.710022 993.320007 1365200000
"13472" 993.320007 993.320007 975.630005 978.799988 1254200000
"13473" 978.799988 990.289978 976.080017 988.109985 1439700000
"13474" 988.109985 989.859985 979.789978 988.609985 1362700000
"13475" 988.609985 998.890015 981.070007 981.599976 1.559e+09
"13476" 981.599976 998.710022 977.48999 998.679993 1397500000
"13477" 998.679993 1000.679993 993.590027 996.52002 1328600000
"13478" 996.52002 998.640015 984.150024 989.280029 1508900000
"13479" 989.280029 992.619995 985.960022 987.48999 1391900000
"13480" 987.48999 1004.590027 987.48999 990.309998 1.608e+09
"13481" 990.309998 990.309998 978.859985 980.150024 1390600000
"13482" 980.150024 985.75 966.789978 982.820007 1318700000
"13483" 982.820007 982.820007 964.969971 965.460022 1351700000
"13484" 965.460022 975.73999 960.840027 967.080017 1.491e+09
"13485" 967.080017 974.890015 963.820007 974.119995 1389300000
"13486" 974.119995 980.570007 973.830017 977.590027 1086600000
"13487" 977.590027 985.460022 974.210022 980.590027 1022200000
"13488" 980.590027 990.409973 979.900024 990.349976 1132300000
"13489" 990.349976 992.5 980.849976 984.030029 1208800000
"13490" 984.030029 991.909973 980.359985 990.51001 1186800000
"13491" 990.51001 992.390015 987.099976 990.669983 636370000
"13492" 990.669983 1000.349976 990.669983 999.73999 1127600000
"13493" 999.73999 1003.299988 995.299988 1002.349976 1300600000
"13494" 1002.349976 1003.539978 996.619995 1000.299988 1210800000
"13495" 1000.299988 1009.530029 999.330017 1003.27002 1407100000
"13496" 1003.27002 1011.01001 992.619995 993.059998 1308900000
"13497" 993.059998 993.710022 987.909973 993.710022 971700000
"13498" 993.710022 997.929993 983.570007 996.72998 1178700000
"13499" 996.72998 998.049988 993.330017 996.789978 1051400000
"13500" 996.789978 1004.119995 991.419983 1002.840027 1165200000
"13501" 1002.840027 1008.849976 999.52002 1008.01001 945100000
"13502" 1008.01001 1022.590027 1005.72998 1021.98999 1470500000
"13503" 1021.98999 1029.339966 1021.98999 1026.27002 1675600000
"13504" 1026.27002 1029.170044 1022.190002 1027.969971 1453900000
"13505" 1027.969971 1029.209961 1018.190002 1021.390015 1465200000
"13506" 1021.390015 1032.410034 1021.390015 1031.640015 1299300000
"13507" 1031.640015 1031.640015 1021.140015 1023.169983 1414800000
"13508" 1023.169983 1023.169983 1009.73999 1010.919983 1582100000
"13509" 1010.919983 1020.880005 1010.919983 1016.419983 1335900000
"13510" 1016.419983 1019.650024 1007.710022 1018.630005 1236700000
"13511" 1018.630005 1019.789978 1013.590027 1014.809998 1151300000
"13512" 1014.809998 1029.660034 1014.809998 1029.319946 1403200000
"13513" 1029.319946 1031.339966 1024.530029 1025.969971 1338210000
"13514" 1025.969971 1040.160034 1025.75 1039.579956 1498800000
"13515" 1039.579956 1040.290039 1031.890015 1036.300049 1518600000
"13516" 1036.300049 1036.300049 1018.299988 1022.820007 1278800000
"13517" 1022.820007 1030.119995 1021.539978 1029.030029 1301700000
"13518" 1029.030029 1029.829956 1008.929993 1009.380005 1.556e+09
"13519" 1009.380005 1015.969971 1003.26001 1003.27002 1.53e+09
"13520" 1003.27002 1003.450012 996.080017 996.849976 1472500000
"13521" 996.849976 1006.890015 995.309998 1006.580017 1366500000
"13522" 1006.580017 1006.580017 990.359985 995.969971 1590500000
"13523" 995.969971 1018.219971 995.969971 1018.219971 1566300000
"13524" 1018.219971 1021.869995 1013.380005 1020.23999 1269300000
"13525" 1020.23999 1039.310059 1020.23999 1029.849976 1570500000
"13526" 1029.849976 1036.47998 1029.150024 1034.349976 1025800000
"13527" 1034.349976 1039.25 1026.27002 1039.25 1279500000
"13528" 1039.25 1040.060059 1030.959961 1033.780029 1262500000
"13529" 1033.780029 1048.280029 1033.780029 1038.72998 1578700000
"13530" 1038.72998 1040.839966 1035.73999 1038.060059 1108100000
"13531" 1038.060059 1048.900024 1038.060059 1045.349976 1040500000
"13532" 1045.349976 1049.48999 1040.839966 1049.47998 1271900000
"13533" 1049.47998 1053.790039 1043.150024 1046.76001 1521100000
"13534" 1046.76001 1052.939941 1044.040039 1050.069946 1417700000
"13535" 1050.069946 1051.890015 1036.569946 1039.319946 1.352e+09
"13536" 1039.319946 1044.689941 1036.130005 1044.680054 1172600000
"13537" 1044.680054 1048.569946 1042.589966 1046.030029 1.498e+09
"13538" 1046.030029 1046.030029 1028.390015 1030.359985 1647200000
"13539" 1030.359985 1035.439941 1025.890015 1033.77002 1604300000
"13540" 1033.77002 1033.77002 1018.320007 1028.910034 1420300000
"13541" 1028.910034 1037.75 1028.910034 1031.130005 1371800000
"13542" 1031.130005 1046.790039 1031.130005 1046.790039 1629200000
"13543" 1046.790039 1049.829956 1043.349976 1048.109985 1562600000
"13544" 1048.109985 1052.810059 1043.819946 1046.939941 1629700000
"13545" 1046.939941 1053.089966 1046.939941 1050.709961 1498900000
"13546" 1050.709961 1061.439941 1050.709961 1059.02002 1378200000
"13547" 1059.02002 1059.02002 1051.699951 1053.25 1417600000
"13548" 1053.25 1054.540039 1044.880005 1051.810059 1401800000
"13549" 1051.810059 1058.939941 1046.930054 1058.050049 1453900000
"13550" 1058.050049 1062.390015 1052.170044 1053.209961 1440500000
"13551" 1053.209961 1053.650024 1045.579956 1047.109985 1243600000
"13552" 1047.109985 1048.22998 1043.459961 1046.569946 1162500000
"13553" 1046.569946 1059.099976 1046.569946 1058.530029 1349300000
"13554" 1058.560059 1059.619995 1052.959961 1058.410034 1.383e+09
"13555" 1058.410034 1063.650024 1048.109985 1050.349976 1356100000
"13556" 1050.349976 1050.349976 1035.280029 1043.630005 1374300000
"13557" 1043.630005 1048.77002 1034 1034.150024 1354300000
"13558" 1034.150024 1043.949951 1034.150024 1042.439941 1326200000
"13559" 1042.439941 1046.47998 1033.420044 1033.650024 1326700000
"13560" 1033.650024 1037.569946 1031.199951 1035.280029 1273800000
"13561" 1035.280029 1052.079956 1035.280029 1052.079956 1302800000
"13562" 1052.079956 1058.050049 1049.310059 1053.890015 1333700000
"13563" 1053.890015 1058.449951 1048.280029 1058.449951 1097700000
"13564" 1058.449951 1060.630005 1056.77002 1058.199951 487220000
"13565" 1058.199951 1070.469971 1058.199951 1070.119995 1.375e+09
"13566" 1070.119995 1071.219971 1065.219971 1066.619995 1383200000
"13567" 1066.619995 1074.300049 1064.630005 1064.72998 1441700000
"13568" 1064.72998 1070.369995 1063.150024 1069.719971 1463100000
"13569" 1069.719971 1069.719971 1060.089966 1061.5 1265900000
"13570" 1061.5 1069.589966 1060.930054 1069.300049 1218900000
"13571" 1069.300049 1071.939941 1059.160034 1060.180054 1465500000
"13572" 1060.180054 1063.02002 1053.410034 1059.050049 1.444e+09
"13573" 1059.050049 1073.630005 1059.050049 1071.209961 1441100000
"13574" 1071.209961 1074.76001 1067.640015 1074.140015 1223100000
"13575" 1074.140015 1082.790039 1068 1068.040039 1520800000
"13576" 1068.040039 1075.939941 1068.040039 1075.130005 1547900000
"13577" 1075.130005 1076.540039 1071.140015 1076.47998 1441700000
"13578" 1076.47998 1089.5 1076.47998 1089.180054 1579900000
"13579" 1089.180054 1091.060059 1084.189941 1088.660034 1657300000
"13580" 1088.660034 1092.939941 1086.140015 1092.939941 1251700000
"13581" 1092.939941 1096.949951 1091.72998 1096.02002 1145300000
"13582" 1096.02002 1096.400024 1092.72998 1094.040039 518060000
"13583" 1094.040039 1098.469971 1094.040039 1095.890015 356070000
"13584" 1095.890015 1109.47998 1095.890015 1109.47998 1058800000
"13585" 1109.47998 1109.75 1106.410034 1109.640015 1012600000
"13586" 1109.640015 1112.560059 1106.209961 1111.920044 1027500000
"13587" 1111.920044 1118.849976 1105.079956 1108.47998 1153200000
"13588" 1108.47998 1122.219971 1108.47998 1122.219971 1578200000
"13589" 1122.219971 1124.459961 1118.439941 1123.670044 1494500000
"13590" 1123.670044 1126.329956 1116.449951 1126.329956 1704900000
"13591" 1126.329956 1131.920044 1124.910034 1131.920044 1868400000
"13592" 1131.920044 1131.920044 1120.900024 1121.859985 1720700000
"13593" 1121.859985 1127.849976 1120.900024 1127.22998 1510200000
"13594" 1127.22998 1129.069946 1115.189941 1121.219971 1595900000
"13595" 1121.219971 1130.75 1121.219971 1130.52002 1514600000
"13596" 1130.52002 1137.109985 1124.540039 1132.050049 1.695e+09
"13597" 1132.050049 1139.829956 1132.050049 1139.829956 1721100000
"13598" 1139.829956 1142.930054 1135.400024 1138.77002 1698200000
"13599" 1138.77002 1149.209961 1134.619995 1147.619995 1757600000
"13600" 1147.619995 1150.51001 1143.01001 1143.939941 1693700000
"13601" 1143.939941 1150.310059 1136.849976 1141.550049 1561200000
"13602" 1141.550049 1155.380005 1141 1155.369995 1480600000
"13603" 1155.369995 1155.369995 1144.050049 1144.050049 1673100000
"13604" 1144.050049 1149.140015 1126.5 1128.47998 1.842e+09
"13605" 1128.47998 1134.390015 1122.380005 1134.109985 1921900000
"13606" 1134.109985 1134.170044 1127.72998 1131.130005 1.635e+09
"13607" 1131.130005 1142.449951 1127.869995 1135.26001 1599200000
"13608" 1135.26001 1137.439941 1131.329956 1136.030029 1476900000
"13609" 1136.030029 1136.030029 1124.73999 1126.52002 1634800000
"13610" 1126.52002 1131.170044 1124.439941 1128.589966 1566600000
"13611" 1128.589966 1142.790039 1128.390015 1142.76001 1477600000
"13612" 1142.76001 1144.459961 1139.209961 1139.810059 1303500000
"13613" 1139.810059 1147.02002 1138.699951 1145.540039 1403900000
"13614" 1145.540039 1158.890015 1142.329956 1157.76001 1699300000
"13615" 1157.76001 1157.76001 1151.439941 1152.109985 1464300000
"13616" 1152.109985 1156.880005 1143.23999 1145.810059 1329200000
"13617" 1145.810059 1158.97998 1145.810059 1156.98999 1396500000
"13618" 1156.98999 1157.400024 1149.540039 1151.819946 1382400000
"13619" 1151.819946 1158.569946 1146.849976 1147.060059 1562800000
"13620" 1147.060059 1149.810059 1139 1144.109985 1479600000
"13621" 1144.109985 1146.689941 1136.97998 1140.98999 1380400000
"13622" 1140.98999 1144.540039 1134.430054 1139.089966 1543600000
"13623" 1139.089966 1145.23999 1138.959961 1143.670044 1360700000
"13624" 1143.670044 1147.22998 1138.619995 1144.910034 1383900000
"13625" 1145.800049 1151.680054 1141.800049 1144.939941 1540400000
"13626" 1144.939941 1157.449951 1144.939941 1155.969971 1497100000
"13627" 1155.969971 1156.540039 1147.310059 1149.099976 1.476e+09
"13628" 1149.099976 1152.439941 1143.780029 1151.030029 1334500000
"13629" 1151.030029 1154.969971 1149.810059 1154.869995 1265800000
"13630" 1154.869995 1163.22998 1148.77002 1156.859985 1398200000
"13631" 1156.859985 1159.939941 1146.969971 1147.199951 1254400000
"13632" 1147.199951 1147.319946 1136.839966 1140.579956 1499400000
"13633" 1140.579956 1141.449951 1122.530029 1123.890015 1648400000
"13634" 1123.890015 1125.959961 1105.869995 1106.780029 1889900000
"13635" 1106.780029 1120.630005 1106.780029 1120.569946 1388500000
"13636" 1120.569946 1120.569946 1103.359985 1104.48999 1600600000
"13637" 1104.48999 1113.76001 1102.609985 1110.699951 1500700000
"13638" 1110.699951 1125.76001 1110.699951 1123.75 1490100000
"13639" 1123.75 1125.5 1113.25 1122.319946 1369200000
"13640" 1122.319946 1122.719971 1109.689941 1109.780029 1457400000
"13641" 1109.780029 1109.780029 1089.540039 1095.400024 1452300000
"13642" 1095.400024 1101.52002 1091.569946 1093.949951 1458200000
"13643" 1093.949951 1098.319946 1087.160034 1091.329956 1527800000
"13644" 1091.329956 1110.380005 1091.329956 1109.189941 1471700000
"13645" 1109.189941 1115.27002 1106.130005 1108.060059 1319100000
"13646" 1108.060059 1124.369995 1108.060059 1122.469971 1405500000
"13647" 1122.469971 1127.599976 1119.660034 1127 1332400000
"13648" 1127 1130.829956 1121.459961 1126.209961 1560700000
"13649" 1126.209961 1135.670044 1126.199951 1132.170044 1560700000
"13650" 1132.170044 1144.810059 1132.170044 1141.810059 1629200000
"13651" 1141.810059 1150.569946 1141.640015 1150.569946 1413700000
"13652" 1150.569946 1150.569946 1143.300049 1148.160034 1397700000
"13653" 1148.160034 1148.160034 1138.410034 1140.530029 1458800000
"13654" 1140.530029 1148.969971 1134.52002 1139.319946 1199800000
"13655" 1139.319946 1147.290039 1139.319946 1145.199951 1102400000
"13656" 1145.199951 1147.780029 1127.699951 1129.439941 1423200000
"13657" 1129.439941 1132.52002 1122.150024 1128.170044 1547700000
"13658" 1128.170044 1134.079956 1120.75 1128.839966 1568700000
"13659" 1128.839966 1136.800049 1126.900024 1134.609985 1487800000
"13660" 1134.560059 1136.180054 1129.839966 1135.819946 1194900000
"13661" 1135.819946 1139.26001 1118.089966 1118.150024 1508500000
"13662" 1118.150024 1125.719971 1116.030029 1124.089966 1738100000
"13663" 1124.089966 1142.77002 1121.949951 1139.930054 1826700000
"13664" 1139.930054 1141.920044 1134.810059 1140.599976 1396100000
"13665" 1140.599976 1145.079956 1132.910034 1135.530029 1290600000
"13666" 1135.530029 1146.560059 1135.530029 1138.109985 1.518e+09
"13667" 1138.109985 1138.109985 1121.699951 1122.410034 1855600000
"13668" 1122.410034 1128.800049 1108.040039 1113.890015 1.859e+09
"13669" 1113.890015 1119.26001 1107.22998 1107.300049 1634700000
"13670" 1107.300049 1118.719971 1107.300049 1117.48999 1571600000
"13671" 1117.48999 1127.73999 1112.890015 1119.550049 1662100000
"13672" 1119.550049 1125.069946 1117.900024 1121.530029 1.469e+09
"13673" 1121.530029 1121.530029 1106.300049 1113.98999 1509300000
"13674" 1113.98999 1117.300049 1098.630005 1098.699951 1653600000
"13675" 1098.699951 1098.699951 1079.630005 1087.119995 1918400000
"13676" 1087.119995 1095.689941 1087.119995 1095.449951 1533800000
"13677" 1095.449951 1097.550049 1076.319946 1097.280029 1697600000
"13678" 1097.280029 1102.77002 1091.76001 1096.439941 1411100000
"13679" 1096.439941 1102.099976 1088.23999 1095.699951 1335900000
"13680" 1095.699951 1095.699951 1079.359985 1084.099976 1430100000
"13681" 1084.099976 1094.099976 1084.099976 1091.48999 1.353e+09
"13682" 1091.48999 1105.930054 1088.48999 1088.680054 1548600000
"13683" 1088.680054 1092.619995 1085.430054 1089.189941 1.211e+09
"13684" 1089.189941 1099.640015 1089.189941 1093.560059 1258600000
"13685" 1093.560059 1101.280029 1091.77002 1095.410034 1227500000
"13686" 1095.410034 1113.800049 1090.73999 1113.050049 1545700000
"13687" 1113.050049 1116.709961 1109.910034 1114.939941 1369400000
"13688" 1114.939941 1123.949951 1114.859985 1121.280029 1447500000
"13689" 1121.280029 1122.689941 1118.099976 1120.680054 1172600000
"13690" 1120.680054 1122.699951 1113.319946 1121.199951 1.238e+09
"13691" 1121.199951 1128.099976 1118.640015 1124.98999 1251700000
"13692" 1124.98999 1125.310059 1116.569946 1116.640015 1232400000
"13693" 1116.640015 1129.170044 1116.640015 1122.5 1115300000
"13694" 1122.5 1140.540039 1122.5 1140.420044 1211800000
"13695" 1140.420044 1142.180054 1135.449951 1142.180054 1190300000
"13696" 1142.180054 1142.180054 1131.170044 1131.329956 1276800000
"13697" 1131.329956 1136.469971 1131.329956 1136.469971 1160600000
"13698" 1136.469971 1136.469971 1122.160034 1125.290039 1179400000
"13699" 1125.290039 1137.359985 1125.290039 1132.01001 1345900000
"13700" 1132.01001 1135.280029 1130.550049 1133.560059 1168400000
"13701" 1133.560059 1133.560059 1126.890015 1132.050049 1296700000
"13702" 1132.050049 1138.959961 1129.829956 1135.02002 1500600000
"13703" 1135.02002 1138.050049 1129.640015 1130.300049 1123900000
"13704" 1130.300049 1135.050049 1124.369995 1134.410034 1382300000
"13705" 1134.410034 1145.150024 1131.72998 1144.060059 1444200000
"13706" 1144.060059 1146.339966 1139.939941 1140.650024 1394900000
"13707" 1140.650024 1145.969971 1134.23999 1134.430054 1812900000
"13708" 1134.430054 1142.599976 1131.719971 1133.349976 1354600000
"13709" 1133.349976 1138.26001 1131.810059 1136.199951 1.375e+09
"13710" 1136.199951 1144.199951 1133.619995 1140.839966 1473800000
"13711" 1140.839966 1140.839966 1123.060059 1128.939941 1495700000
"13712" 1128.939941 1129.150024 1123.26001 1125.380005 1.085e+09
"13713" 1125.380005 1125.380005 1113.209961 1116.209961 1283300000
"13714" 1116.209961 1122.369995 1114.920044 1118.329956 1328600000
"13715" 1118.329956 1119.119995 1108.719971 1109.109985 1401100000
"13716" 1109.109985 1115.569946 1109.109985 1112.810059 1186300000
"13717" 1112.810059 1116.109985 1106.709961 1114.349976 1114600000
"13718" 1114.349976 1116.300049 1112.98999 1115.140015 1199700000
"13719" 1115.140015 1119.599976 1107.829956 1111.469971 1.462e+09
"13720" 1111.469971 1114.630005 1106.670044 1106.689941 1408700000
"13721" 1106.689941 1112.170044 1101.069946 1101.390015 1450300000
"13722" 1101.390015 1105.52002 1096.550049 1100.900024 1319900000
"13723" 1100.900024 1108.880005 1099.099976 1108.670044 1445800000
"13724" 1108.670044 1116.27002 1093.880005 1093.880005 1679500000
"13725" 1093.880005 1099.660034 1084.160034 1096.839966 1680800000
"13726" 1096.839966 1096.839966 1083.560059 1086.199951 1337500000
"13727" 1086.199951 1089.819946 1078.780029 1084.069946 1413400000
"13728" 1084.069946 1096.650024 1084.069946 1094.829956 1610800000
"13729" 1094.829956 1098.839966 1082.170044 1095.420044 1554300000
"13730" 1095.420044 1103.51001 1095.420044 1100.430054 1530100000
"13731" 1100.430054 1103.72998 1096.959961 1101.719971 1298200000
"13732" 1101.719971 1108.599976 1097.339966 1106.619995 1.276e+09
"13733" 1106.619995 1106.619995 1099.26001 1099.689941 1338300000
"13734" 1099.689941 1102.449951 1092.400024 1098.630005 1369200000
"13735" 1098.630005 1098.790039 1079.97998 1080.699951 1397400000
"13736" 1080.699951 1080.699951 1062.22998 1063.969971 1.521e+09
"13737" 1063.969971 1069.459961 1063.969971 1065.219971 1.086e+09
"13738" 1065.219971 1079.040039 1065.219971 1079.040039 1245600000
"13739" 1079.040039 1079.040039 1065.920044 1075.790039 1410400000
"13740" 1075.790039 1075.790039 1062.819946 1063.22998 1405100000
"13741" 1063.22998 1067.579956 1060.719971 1064.800049 1175100000
"13742" 1064.800049 1080.660034 1064.800049 1079.339966 1206200000
"13743" 1079.339966 1086.780029 1079.339966 1081.709961 1267800000
"13744" 1081.709961 1095.170044 1078.930054 1095.170044 1282500000
"13745" 1095.170044 1095.170044 1086.280029 1091.22998 1249400000
"13746" 1091.22998 1100.26001 1089.569946 1098.349976 1199900000
"13747" 1098.349976 1101.400024 1094.72998 1095.680054 1021900000
"13748" 1095.680054 1100.939941 1092.819946 1096.189941 1092500000
"13749" 1096.189941 1106.290039 1093.23999 1104.959961 1192200000
"13750" 1104.959961 1106.780029 1102.459961 1105.089966 1023600000
"13751" 1105.089966 1109.680054 1104.619995 1107.77002 845400000
"13752" 1107.77002 1107.77002 1099.150024 1099.150024 843100000
"13753" 1099.150024 1104.23999 1094.719971 1104.23999 1138200000
"13754" 1104.23999 1109.23999 1099.180054 1105.910034 1142100000
"13755" 1105.910034 1119.109985 1105.599976 1118.310059 1118400000
"13756" 1118.310059 1120.800049 1113.569946 1113.630005 924170000
"13757" 1113.630005 1124.079956 1113.630005 1121.300049 1214400000
"13758" 1121.300049 1123.050049 1116.27002 1116.27002 1246300000
"13759" 1116.27002 1121.300049 1113.619995 1118.380005 1371300000
"13760" 1118.380005 1125.26001 1114.390015 1123.920044 1261200000
"13761" 1123.920044 1129.780029 1123.349976 1125.819946 1299800000
"13762" 1125.819946 1129.459961 1124.719971 1128.329956 1204500000
"13763" 1128.329956 1128.329956 1119.819946 1120.369995 1.256e+09
"13764" 1120.369995 1126.060059 1120.369995 1123.5 1113900000
"13765" 1123.5 1130.140015 1123.5 1128.550049 1422600000
"13766" 1128.550049 1128.550049 1120.339966 1122.199951 1197600000
"13767" 1122.199951 1131.540039 1122.199951 1129.300049 1.325e+09
"13768" 1129.300049 1129.300049 1112.670044 1113.560059 1379900000
"13769" 1113.560059 1113.609985 1108.050049 1108.359985 1286300000
"13770" 1108.359985 1113.810059 1108.359985 1110.109985 1255400000
"13771" 1110.109985 1110.109985 1103.23999 1103.52002 1263500000
"13772" 1103.52002 1111.77002 1101.290039 1110.060059 1396600000
"13773" 1110.060059 1114.800049 1107.420044 1114.800049 1402900000
"13774" 1114.800049 1116.310059 1109.680054 1114.579956 1.748e+09
"13775" 1114.579956 1131.640015 1114.579956 1131.5 1582200000
"13776" 1131.5 1140.130005 1131.5 1135.170044 1.534e+09
"13777" 1135.170044 1137.869995 1132.030029 1134.47998 1418400000
"13778" 1134.47998 1142.050049 1132.939941 1142.050049 1416700000
"13779" 1142.050049 1142.050049 1130.5 1130.650024 1447500000
"13780" 1130.650024 1132.920044 1120.189941 1122.140015 1291600000
"13781" 1122.140015 1126.199951 1122.140015 1124.390015 943800000
"13782" 1124.390015 1124.390015 1115.77002 1121.839966 1320100000
"13783" 1121.839966 1127.01001 1109.630005 1113.650024 1546200000
"13784" 1113.650024 1114.959961 1102.060059 1103.290039 1489500000
"13785" 1103.290039 1113.170044 1102.140015 1108.199951 1645100000
"13786" 1108.199951 1114.459961 1103.329956 1114.02002 1373300000
"13787" 1114.02002 1117.959961 1103.150024 1103.22998 1737500000
"13788" 1103.22998 1104.089966 1094.25 1103.660034 1685700000
"13789" 1103.660034 1108.869995 1098.469971 1106.48999 1.673e+09
"13790" 1106.48999 1108.140015 1095.469971 1095.73999 1469600000
"13791" 1095.73999 1096.810059 1090.290039 1094.800049 1380500000
"13792" 1094.810059 1111.099976 1094.810059 1111.089966 1685400000
"13793" 1111.089966 1126.290039 1107.430054 1125.400024 1741900000
"13794" 1125.339966 1130.670044 1120.599976 1127.439941 1628200000
"13795" 1127.439941 1131.400024 1124.619995 1130.199951 1500800000
"13796" 1130.199951 1133.410034 1127.599976 1130.51001 1395900000
"13797" 1130.51001 1140.47998 1128.119995 1130.560059 1.659e+09
"13798" 1130.540039 1147.569946 1130.540039 1143.199951 1767500000
"13799" 1143.199951 1161.670044 1142.339966 1161.670044 1782700000
"13800" 1161.670044 1170.869995 1160.660034 1166.170044 1724400000
"13801" 1166.170044 1166.77002 1162.319946 1164.890015 1358700000
"13802" 1164.890015 1168.959961 1162.47998 1164.079956 1450800000
"13803" 1164.079956 1169.25 1162.51001 1162.910034 1504300000
"13804" 1162.910034 1174.800049 1162.910034 1173.47998 1.393e+09
"13805" 1173.47998 1184.170044 1171.430054 1184.170044 1531600000
"13806" 1184.170044 1184.47998 1179.849976 1183.810059 1453300000
"13807" 1183.810059 1183.810059 1175.319946 1175.430054 1364400000
"13808" 1175.430054 1188.459961 1175.430054 1181.939941 1684200000
"13809" 1181.939941 1184.900024 1180.150024 1183.550049 1456700000
"13810" 1183.550049 1184 1169.189941 1170.339966 1526600000
"13811" 1170.339966 1178.180054 1167.890015 1177.23999 1392700000
"13812" 1177.23999 1179.52002 1171.410034 1176.939941 1428300000
"13813" 1176.939941 1182.459961 1176.939941 1181.76001 1149600000
"13814" 1181.76001 1186.619995 1181.079956 1182.650024 504580000
"13815" 1182.650024 1186.939941 1172.369995 1178.569946 1378500000
"13816" 1178.569946 1178.660034 1173.810059 1173.819946 1553500000
"13817" 1173.780029 1191.369995 1173.780029 1191.369995 1772800000
"13818" 1191.369995 1194.800049 1186.719971 1190.329956 1774900000
"13819" 1190.329956 1197.459961 1187.709961 1191.170044 1566700000
"13820" 1191.170044 1192.410034 1185.180054 1190.25 1354400000
"13821" 1190.25 1192.170044 1177.069946 1177.069946 1533900000
"13822" 1177.069946 1184.050049 1177.069946 1182.810059 1525200000
"13823" 1182.810059 1190.51001 1173.790039 1189.23999 1624700000
"13824" 1189.23999 1191.449951 1185.23999 1188 1443700000
"13825" 1188 1198.73999 1188 1198.680054 1436100000
"13826" 1198.680054 1205.290039 1197.839966 1203.380005 1544400000
"13827" 1203.380005 1206.609985 1199.439941 1205.719971 1695800000
"13828" 1205.719971 1207.969971 1198.410034 1203.209961 1793900000
"13829" 1203.209961 1203.209961 1193.48999 1194.199951 2.335e+09
"13830" 1194.199951 1203.430054 1193.359985 1194.650024 1422800000
"13831" 1194.650024 1205.930054 1194.650024 1205.449951 1483700000
"13832" 1205.449951 1211.420044 1203.849976 1209.569946 1390800000
"13833" 1209.569946 1213.660034 1208.709961 1210.130005 956100000
"13834" 1210.130005 1214.130005 1204.920044 1204.920044 9.22e+08
"13835" 1204.920044 1213.540039 1204.920044 1213.540039 9.83e+08
"13836" 1213.540039 1213.849976 1210.949951 1213.449951 925900000
"13837" 1213.449951 1216.469971 1213.410034 1213.550049 829800000
"13838" 1213.550049 1217.329956 1211.650024 1211.920044 786900000
"13839" 1211.920044 1217.800049 1200.319946 1202.079956 1510800000
"13840" 1202.079956 1205.839966 1185.390015 1188.050049 1.721e+09
"13841" 1188.050049 1192.72998 1183.719971 1183.73999 1738900000
"13842" 1183.73999 1191.630005 1183.27002 1187.890015 1569100000
"13843" 1187.890015 1192.199951 1182.160034 1186.189941 1477900000
"13844" 1186.189941 1194.780029 1184.800049 1190.25 1490400000
"13845" 1190.25 1190.25 1180.430054 1182.98999 1488800000
"13846" 1182.98999 1187.920044 1175.640015 1187.699951 1562100000
"13847" 1187.699951 1187.699951 1175.810059 1177.449951 1510300000
"13848" 1177.449951 1185.209961 1177.449951 1184.52002 1335400000
"13849" 1184.52002 1195.97998 1180.099976 1195.97998 1596800000
"13850" 1195.97998 1195.97998 1184.410034 1184.630005 1498700000
"13851" 1184.630005 1184.630005 1173.420044 1175.410034 1.692e+09
"13852" 1175.410034 1179.449951 1167.819946 1167.869995 1643500000
"13853" 1167.869995 1173.030029 1163.75 1163.75 1494600000
"13854" 1163.75 1174.300049 1163.75 1168.410034 1610400000
"13855" 1168.410034 1175.959961 1168.410034 1174.069946 1635900000
"13856" 1174.069946 1177.5 1170.150024 1174.550049 1600600000
"13857" 1174.550049 1175.609985 1166.25 1171.359985 1641800000
"13858" 1171.359985 1182.069946 1171.359985 1181.27002 1679800000
"13859" 1181.27002 1190.390015 1180.949951 1189.410034 1681980000
"13860" 1189.410034 1195.25 1188.920044 1193.189941 1561740000
"13861" 1193.189941 1193.189941 1185.640015 1189.890015 1554460000
"13862" 1189.890015 1203.469971 1189.670044 1203.030029 1648160000
"13863" 1203.030029 1204.150024 1199.27002 1201.719971 1347270000
"13864" 1201.719971 1205.109985 1200.160034 1202.300049 1416170000
"13865" 1202.300049 1203.829956 1191.540039 1191.98999 1511040000
"13866" 1191.98999 1198.75 1191.540039 1197.01001 1491670000
"13867" 1197.01001 1208.380005 1193.280029 1205.300049 1562300000
"13868" 1205.300049 1206.930054 1203.589966 1206.140015 1290180000
"13869" 1206.140015 1212.439941 1205.52002 1210.119995 1527080000
"13870" 1210.119995 1212.439941 1205.060059 1210.339966 1490100000
"13871" 1210.339966 1211.329956 1200.73999 1200.75 1580120000
"13872" 1200.75 1202.920044 1197.349976 1201.589966 1551200000
"13873" 1201.589966 1202.47998 1184.160034 1184.160034 1744940000
"13874" 1184.160034 1193.52002 1184.160034 1190.800049 1501090000
"13875" 1190.800049 1200.420044 1187.800049 1200.199951 1518750000
"13876" 1200.199951 1212.150024 1199.609985 1211.369995 1523680000
"13877" 1211.369995 1211.369995 1198.130005 1203.599976 1795480000
"13878" 1203.599976 1212.25 1203.599976 1210.410034 1708060000
"13879" 1210.410034 1215.790039 1204.219971 1210.079956 1568540000
"13880" 1210.079956 1215.719971 1204.449951 1210.469971 1616240000
"13881" 1210.469971 1224.76001 1210.469971 1222.119995 1636820000
"13882" 1222.119995 1229.109985 1222.119995 1225.310059 1488830000
"13883" 1225.310059 1225.689941 1218.569946 1219.430054 1523090000
"13884" 1219.430054 1219.430054 1206.660034 1207.01001 1704970000
"13885" 1207.01001 1211.22998 1201.410034 1209.25 1604020000
"13886" 1209.25 1213.040039 1198.150024 1200.079956 1449820000
"13887" 1200.079956 1206.829956 1199.51001 1206.829956 1437430000
"13888" 1206.829956 1210.540039 1197.75 1197.75 1513530000
"13889" 1197.75 1197.75 1185.609985 1188.069946 1653190000
"13890" 1188.069946 1193.280029 1186.339966 1190.209961 1581930000
"13891" 1190.209961 1191.97998 1182.780029 1189.650024 2344370000
"13892" 1189.650024 1189.650024 1178.819946 1183.780029 1819440000
"13893" 1183.780029 1189.589966 1171.630005 1171.709961 2114470000
"13894" 1171.709961 1176.26001 1168.699951 1172.530029 2246870000
"13895" 1172.530029 1180.109985 1171.420044 1171.420044 1721720000
"13896" 1171.420044 1179.910034 1171.420044 1174.280029 1746220000
"13897" 1174.280029 1179.390015 1163.689941 1165.359985 2223250000
"13898" 1165.359985 1181.540039 1165.359985 1181.410034 2097110000
"13899" 1181.410034 1184.530029 1179.48999 1180.589966 2214230000
"13900" 1180.589966 1189.800049 1169.910034 1172.920044 2168690000
"13901" 1172.790039 1178.609985 1167.719971 1176.119995 2079770000
"13902" 1176.119995 1183.560059 1176.119995 1181.390015 1870800000
"13903" 1181.390015 1189.339966 1181.390015 1184.069946 1797400000
"13904" 1184.069946 1191.880005 1183.810059 1191.140015 1900620000
"13905" 1191.140015 1191.75 1181.130005 1181.199951 1661330000
"13906" 1181.199951 1184.069946 1178.689941 1181.209961 1525310000
"13907" 1181.209961 1190.170044 1170.849976 1187.76001 1979830000
"13908" 1187.76001 1187.76001 1171.400024 1173.790039 2049740000
"13909" 1173.790039 1174.670044 1161.699951 1162.050049 2355040000
"13910" 1162.050049 1162.050049 1141.920044 1142.619995 2689960000
"13911" 1142.619995 1148.920044 1139.800049 1145.97998 2180670000
"13912" 1145.97998 1154.670044 1145.97998 1152.780029 2142700000
"13913" 1152.780029 1155.5 1136.150024 1137.5 2217050000
"13914" 1137.5 1159.949951 1137.5 1159.949951 2308560000
"13915" 1159.949951 1159.949951 1142.949951 1152.119995 2045880000
"13916" 1152.119995 1164.050049 1152.119995 1162.099976 1795030000
"13917" 1162.099976 1164.800049 1151.829956 1151.829956 1959740000
"13918" 1151.73999 1159.869995 1144.420044 1156.380005 2151520000
"13919" 1156.380005 1156.380005 1143.219971 1143.219971 2182270000
"13920" 1143.219971 1156.969971 1139.189941 1156.849976 2362360000
"13921" 1156.849976 1162.869995 1154.709961 1162.160034 1980040000
"13922" 1162.160034 1166.890015 1156.709961 1161.170044 2167020000
"13923" 1161.170044 1176.01001 1161.170044 1175.650024 2306480000
"13924" 1175.650024 1178.619995 1166.77002 1172.630005 1997100000
"13925" 1172.630005 1177.75 1170.5 1171.349976 1707200000
"13926" 1171.349976 1178.869995 1169.380005 1178.839966 1857020000
"13927" 1178.839966 1178.839966 1162.97998 1166.219971 1889660000
"13928" 1166.219971 1171.77002 1157.709961 1171.109985 1834970000
"13929" 1171.109985 1173.369995 1157.76001 1159.359985 1995290000
"13930" 1159.359985 1163.75 1146.180054 1154.050049 2188590000
"13931" 1154.050049 1165.75 1153.640015 1165.689941 1856860000
"13932" 1165.689941 1174.349976 1159.859985 1173.800049 1887260000
"13933" 1173.800049 1187.900024 1173.800049 1185.560059 2266320000
"13934" 1185.560059 1191.089966 1184.48999 1191.079956 1775860000
"13935" 1191.079956 1191.219971 1185.189941 1189.280029 1631750000
"13936" 1189.280029 1197.439941 1188.76001 1193.859985 1681170000
"13937" 1193.859985 1195.290039 1189.869995 1194.069946 1.681e+09
"13938" 1194.069946 1194.069946 1185.959961 1190.01001 1742180000
"13939" 1190.01001 1198.949951 1190.01001 1197.619995 1654110000
"13940" 1197.619995 1199.560059 1195.280029 1198.780029 1381430000
"13941" 1198.780029 1198.780029 1191.5 1191.5 1840680000
"13942" 1191.5 1205.640015 1191.030029 1202.219971 1810100000
"13943" 1202.27002 1204.670044 1198.420044 1204.290039 1813790000
"13944" 1204.290039 1205.089966 1194.550049 1196.02002 1627520000
"13945" 1196.02002 1198.780029 1192.75 1197.51001 1547120000
"13946" 1197.51001 1208.849976 1197.26001 1197.26001 1851370000
"13947" 1197.26001 1201.969971 1193.329956 1194.670044 1715490000
"13948" 1194.670044 1201.859985 1191.089966 1200.930054 1824120000
"13949" 1200.930054 1202.790039 1192.640015 1198.109985 1664180000
"13950" 1198.109985 1206.030029 1194.51001 1200.819946 1661350000
"13951" 1200.819946 1207.530029 1200.180054 1203.910034 1698150000
"13952" 1203.910034 1208.079956 1198.660034 1206.579956 1840440000
"13953" 1206.550049 1212.099976 1205.469971 1210.959961 1776040000
"13954" 1210.930054 1219.550049 1210.930054 1216.959961 2407370000
"13955" 1216.959961 1219.099976 1210.650024 1216.099976 1714530000
"13956" 1216.099976 1217.130005 1211.859985 1213.609985 1720700000
"13957" 1213.609985 1219.589966 1211.689941 1213.880005 1823250000
"13958" 1213.880005 1216.449951 1200.719971 1200.72998 2029920000
"13959" 1200.72998 1200.900024 1191.449951 1191.569946 2418800000
"13960" 1191.569946 1194.329956 1188.300049 1190.689941 1738620000
"13961" 1190.689941 1202.540039 1190.689941 1201.569946 1772410000
"13962" 1201.569946 1204.069946 1198.699951 1199.849976 1769280000
"13963" 1199.849976 1203.27002 1190.51001 1191.329956 2109490000
"13964" 1191.329956 1197.890015 1191.329956 1194.439941 1593820000
"13965" 1194.439941 1206.339966 1192.48999 1204.98999 1805820000
"13966" 1204.98999 1206.109985 1194.780029 1194.939941 1883470000
"13967" 1194.939941 1198.459961 1183.550049 1197.869995 1952440000
"13968" 1197.869995 1212.72998 1197.199951 1211.859985 1900810000
"13969" 1211.859985 1220.030029 1211.859985 1219.439941 1846300000
"13970" 1219.439941 1225.540039 1216.599976 1222.209961 1932010000
"13971" 1222.209961 1224.459961 1219.640015 1223.290039 1812500000
"13972" 1223.290039 1233.160034 1223.290039 1226.5 2048710000
"13973" 1226.5 1229.530029 1223.5 1227.920044 1716400000
"13974" 1227.920044 1227.920044 1221.130005 1221.130005 1582100000
"13975" 1221.130005 1230.339966 1221.130005 1229.349976 2041280000
"13976" 1229.349976 1236.560059 1222.910034 1235.199951 2063340000
"13977" 1235.199951 1235.829956 1224.699951 1227.040039 2129840000
"13978" 1227.040039 1234.189941 1226.150024 1233.680054 1766990000
"13979" 1233.680054 1238.359985 1228.150024 1229.030029 1717580000
"13980" 1229.030029 1234.420044 1229.030029 1231.160034 1934180000
"13981" 1231.160034 1237.640015 1230.150024 1236.790039 1945800000
"13982" 1236.790039 1245.150024 1235.810059 1243.719971 2001680000
"13983" 1243.719971 1245.040039 1234.180054 1234.180054 1789600000
"13984" 1234.180054 1239.099976 1233.800049 1235.349976 1716870000
"13985" 1235.349976 1244.689941 1235.349976 1244.119995 2043120000
"13986" 1244.119995 1245.859985 1240.569946 1245.040039 1999980000
"13987" 1245.040039 1245.040039 1235.150024 1235.859985 1981220000
"13988" 1235.859985 1235.859985 1225.619995 1226.420044 1930280000
"13989" 1226.420044 1232.280029 1222.670044 1223.130005 1804140000
"13990" 1223.130005 1234.109985 1223.130005 1231.380005 1897520000
"13991" 1231.380005 1242.689941 1226.579956 1229.130005 2172320000
"13992" 1229.130005 1237.810059 1228.329956 1237.810059 1941560000
"13993" 1237.810059 1237.810059 1225.869995 1230.390015 1709300000
"13994" 1230.400024 1236.23999 1226.199951 1233.869995 1562880000
"13995" 1233.869995 1233.869995 1219.050049 1219.339966 1820410000
"13996" 1219.339966 1225.630005 1218.069946 1220.23999 1859150000
"13997" 1220.23999 1222.640015 1215.930054 1219.02002 1808170000
"13998" 1219.02002 1225.079956 1219.02002 1219.709961 1558790000
"13999" 1219.709961 1228.959961 1216.469971 1221.72998 1621330000
"14000" 1221.72998 1223.040039 1214.439941 1217.589966 1678620000
"14001" 1217.569946 1224.150024 1209.369995 1209.589966 1930800000
"14002" 1209.589966 1213.72998 1209.569946 1212.369995 1571110000
"14003" 1212.400024 1212.400024 1204.22998 1205.099976 1541090000
"14004" 1205.099976 1214.280029 1201.530029 1212.280029 1599450000
"14005" 1212.280029 1212.280029 1201.069946 1208.410034 1916470000
"14006" 1208.410034 1220.359985 1204.400024 1220.329956 2365510000
"14007" 1220.329956 1227.290039 1216.180054 1221.589966 2229860000
"14008" 1221.589966 1224.449951 1217.75 1218.02002 1640160000
"14009" 1218.02002 1233.609985 1218.02002 1233.390015 1932090000
"14010" 1233.390015 1237.060059 1230.930054 1236.359985 2067700000
"14011" 1236.359985 1236.359985 1229.51001 1231.670044 1955380000
"14012" 1231.670044 1243.130005 1231.670044 1241.47998 1992560000
"14013" 1241.47998 1242.599976 1239.150024 1240.560059 1938050000
"14014" 1240.569946 1240.569946 1231.199951 1231.199951 2082360000
"14015" 1231.199951 1234.73999 1226.160034 1227.160034 1986750000
"14016" 1227.160034 1231.880005 1224.849976 1227.72998 2079340000
"14017" 1228.420044 1237.949951 1228.420044 1237.910034 3152470000
"14018" 1237.910034 1237.910034 1227.650024 1231.02002 2076540000
"14019" 1231.02002 1236.48999 1220.069946 1221.339966 2319250000
"14020" 1221.339966 1221.52002 1209.890015 1210.199951 2548150000
"14021" 1210.199951 1216.640015 1205.349976 1214.619995 2424720000
"14022" 1214.619995 1218.829956 1209.800049 1215.290039 1973020000
"14023" 1215.290039 1222.560059 1211.839966 1215.630005 2022220000
"14024" 1215.630005 1220.170044 1211.109985 1215.660034 1976270000
"14025" 1215.660034 1220.97998 1212.719971 1216.890015 2106980000
"14026" 1216.890015 1228.699951 1211.540039 1227.680054 2176120000
"14027" 1227.680054 1229.569946 1225.219971 1228.810059 2097520000
"14028" 1228.810059 1233.339966 1225.150024 1226.699951 2097490000
"14029" 1226.699951 1229.880005 1214.02002 1214.469971 2341420000
"14030" 1214.469971 1214.469971 1196.25 1196.390015 2546780000
"14031" 1196.390015 1202.140015 1181.920044 1191.48999 2792030000
"14032" 1191.48999 1199.709961 1191.459961 1195.900024 2126080000
"14033" 1195.900024 1196.52002 1186.119995 1187.329956 2195990000
"14034" 1187.329956 1193.099976 1183.160034 1184.869995 2299040000
"14035" 1184.869995 1190.02002 1173.650024 1177.680054 2491280000
"14036" 1177.680054 1179.560059 1168.199951 1176.839966 2351150000
"14037" 1176.839966 1187.130005 1175.439941 1186.569946 2188940000
"14038" 1186.569946 1191.209961 1184.47998 1190.099976 2054570000
"14039" 1190.099976 1190.099976 1178.130005 1178.140015 2197010000
"14040" 1178.140015 1195.76001 1170.550049 1195.76001 2703590000
"14041" 1195.76001 1197.300049 1173.300049 1177.800049 2617250000
"14042" 1177.800049 1186.459961 1174.920044 1179.589966 2470920000
"14043" 1179.589966 1199.390015 1179.589966 1199.380005 2197790000
"14044" 1199.380005 1201.300049 1189.290039 1196.540039 2312470000
"14045" 1196.540039 1204.01001 1191.380005 1191.380005 2467750000
"14046" 1191.380005 1192.650024 1178.890015 1178.900024 2395370000
"14047" 1178.900024 1198.410034 1178.900024 1198.410034 2379400000
"14048" 1198.410034 1211.430054 1198.410034 1207.01001 2567470000
"14049" 1207.01001 1207.339966 1201.660034 1202.76001 2457850000
"14050" 1202.76001 1215.170044 1201.069946 1214.76001 2648090000
"14051" 1214.76001 1224.699951 1214.76001 1219.939941 2716630000
"14052" 1219.939941 1222.52002 1214.449951 1220.140015 2050510000
"14053" 1220.140015 1224.180054 1217.290039 1222.810059 1987580000
"14054" 1222.810059 1222.810059 1216.079956 1218.589966 1965050000
"14055" 1218.589966 1226.589966 1216.530029 1220.650024 2214460000
"14056" 1220.650024 1232.410034 1215.050049 1230.959961 2378460000
"14057" 1230.959961 1235.699951 1230.719971 1234.719971 1773140000
"14058" 1234.719971 1237.199951 1231.780029 1233.76001 1899780000
"14059" 1233.76001 1237.939941 1226.410034 1229.01001 2359370000
"14060" 1229.01001 1232.23999 1227.180054 1231.209961 2121580000
"14061" 1231.209961 1242.959961 1231.209961 1242.800049 2298040000
"14062" 1242.800049 1249.579956 1240.709961 1248.27002 2453290000
"14063" 1248.27002 1255.890015 1246.900024 1254.849976 2117350000
"14064" 1254.849976 1261.900024 1251.400024 1261.22998 2291420000
"14065" 1261.22998 1270.640015 1259.51001 1265.609985 1985400000
"14066" 1265.609985 1268.780029 1265.540039 1268.25 724940000
"14067" 1268.25 1268.439941 1257.170044 1257.459961 2016900000
"14068" 1257.459961 1266.180054 1257.459961 1257.47998 2268340000
"14069" 1257.47998 1260.930054 1249.390015 1249.47998 2374690000
"14070" 1249.47998 1266.170044 1249.47998 1264.670044 2614830000
"14071" 1264.670044 1266.849976 1261.420044 1265.079956 2125580000
"14072" 1265.079956 1265.079956 1258.119995 1262.089966 2325840000
"14073" 1262.089966 1272.890015 1262.089966 1263.699951 2110740000
"14074" 1263.699951 1264.849976 1253.02002 1257.369995 2093830000
"14075" 1257.369995 1263.359985 1250.910034 1255.839966 2178300000
"14076" 1255.839966 1263.079956 1254.23999 1259.369995 1896290000
"14077" 1259.369995 1263.859985 1255.52002 1260.430054 1876550000
"14078" 1260.430054 1272.109985 1258.560059 1267.430054 2390020000
"14079" 1267.430054 1275.800049 1267.069946 1272.73999 2145520000
"14080" 1272.73999 1275.170044 1267.73999 1270.939941 2180590000
"14081" 1270.939941 1275.23999 1267.319946 1267.319946 2584190000
"14082" 1267.319946 1270.51001 1259.280029 1259.920044 2208810000
"14083" 1259.920044 1263.859985 1257.209961 1259.619995 1996690000
"14084" 1259.619995 1269.369995 1259.619995 1262.790039 2065170000
"14085" 1262.790039 1268.189941 1262.5 1268.119995 1888500000
"14086" 1268.119995 1269.76001 1265.920044 1268.660034 1285810000
"14087" 1268.660034 1271.829956 1256.540039 1256.540039 1540470000
"14088" 1256.540039 1261.099976 1256.540039 1258.170044 1422360000
"14089" 1258.170044 1260.609985 1254.180054 1254.420044 1382540000
"14090" 1254.420044 1254.420044 1246.589966 1248.290039 1443500000
"14091" 1248.290039 1270.219971 1245.73999 1268.800049 2554570000
"14092" 1268.800049 1275.369995 1267.73999 1273.459961 2515330000
"14093" 1273.459961 1276.910034 1270.300049 1273.47998 2433340000
"14094" 1273.47998 1286.089966 1273.47998 1285.449951 2446560000
"14095" 1285.449951 1290.780029 1284.819946 1290.150024 2301490000
"14096" 1290.150024 1290.150024 1283.76001 1289.689941 2373080000
"14097" 1289.719971 1294.900024 1288.119995 1294.180054 2406130000
"14098" 1294.180054 1294.180054 1285.040039 1286.060059 2318350000
"14099" 1286.060059 1288.959961 1282.780029 1287.609985 2206510000
"14100" 1287.609985 1287.609985 1278.609985 1282.930054 2179970000
"14101" 1282.930054 1282.930054 1272.079956 1277.930054 2233200000
"14102" 1277.930054 1287.790039 1277.930054 1285.040039 2444020000
"14103" 1285.040039 1285.040039 1260.920044 1261.48999 2845810000
"14104" 1261.48999 1268.189941 1261.48999 1263.819946 2256070000
"14105" 1263.819946 1271.469971 1263.819946 1266.859985 2608720000
"14106" 1266.859985 1271.869995 1259.420044 1264.680054 2617060000
"14107" 1264.680054 1276.439941 1264.680054 1273.829956 2856780000
"14108" 1273.829956 1286.380005 1273.829956 1283.719971 2623620000
"14109" 1283.719971 1287.939941 1283.51001 1285.189941 2282730000
"14110" 1285.199951 1285.199951 1276.849976 1280.079956 2708310000
"14111" 1280.079956 1283.329956 1277.569946 1282.459961 2589410000
"14112" 1282.459961 1282.459961 1267.719971 1270.839966 2565300000
"14113" 1270.839966 1270.869995 1261.02002 1264.030029 2282210000
"14114" 1264.030029 1267.040039 1261.619995 1265.02002 2132360000
"14115" 1265.02002 1265.780029 1253.609985 1254.780029 2366370000
"14116" 1254.780029 1266.469971 1254.780029 1265.650024 2456860000
"14117" 1265.650024 1274.560059 1262.800049 1263.780029 2441920000
"14118" 1263.819946 1269.890015 1254.97998 1266.98999 2290050000
"14119" 1266.98999 1266.98999 1258.339966 1262.859985 1850080000
"14120" 1262.859985 1278.209961 1260.800049 1275.530029 2437940000
"14121" 1275.530029 1281 1271.060059 1280 2317590000
"14122" 1280 1289.390015 1280 1289.380005 2251490000
"14123" 1289.380005 1289.469971 1284.069946 1287.23999 2128260000
"14124" 1287.23999 1291.920044 1281.329956 1283.030029 2104320000
"14125" 1283.030029 1294.170044 1283.030029 1292.670044 2222380000
"14126" 1292.670044 1293.839966 1285.140015 1287.790039 2144210000
"14127" 1287.790039 1292.109985 1285.619995 1289.430054 1933010000
"14128" 1289.430054 1297.569946 1289.430054 1294.119995 1975320000
"14129" 1294.119995 1294.119995 1278.660034 1280.660034 2370860000
"14130" 1280.660034 1291.800049 1280.660034 1291.23999 2308320000
"14131" 1291.23999 1291.23999 1283.209961 1289.140015 2494590000
"14132" 1289.140015 1297.329956 1284.199951 1287.22998 2152950000
"14133" 1287.22998 1288.22998 1275.670044 1278.26001 2280190000
"14134" 1278.26001 1278.26001 1271.109985 1275.880005 2268050000
"14135" 1275.880005 1280.329956 1268.420044 1278.469971 2442870000
"14136" 1278.469971 1282.73999 1272.22998 1272.22998 2140110000
"14137" 1272.22998 1284.369995 1271.109985 1281.420044 2123450000
"14138" 1281.579956 1287.369995 1281.579956 1284.130005 2070330000
"14139" 1284.130005 1298.140015 1282.670044 1297.47998 2165270000
"14140" 1297.47998 1304.400024 1294.969971 1303.02002 2.293e+09
"14141" 1303.02002 1310.449951 1303.02002 1305.329956 2292180000
"14142" 1305.329956 1309.790039 1305.319946 1307.25 2549620000
"14143" 1307.25 1310 1303.589966 1305.079956 1976830000
"14144" 1305.079956 1310.880005 1295.819946 1297.22998 2147370000
"14145" 1297.22998 1305.969971 1295.810059 1305.040039 2039810000
"14146" 1305.040039 1305.040039 1298.109985 1301.670044 1980940000
"14147" 1301.670044 1306.530029 1298.890015 1302.949951 2326070000
"14148" 1302.949951 1303.73999 1299.089966 1301.609985 2029700000
"14149" 1301.609985 1306.23999 1291.839966 1293.22998 2148580000
"14150" 1293.22998 1305.599976 1293.22998 1302.890015 2143540000
"14151" 1302.890015 1310.150024 1296.719971 1300.25 2294560000
"14152" 1300.25 1303 1294.869995 1294.869995 2236710000
"14153" 1302.880005 1309.189941 1296.650024 1297.810059 2494080000
"14154" 1297.810059 1307.550049 1294.709961 1305.930054 2147660000
"14155" 1305.930054 1312.810059 1304.819946 1311.560059 2420020000
"14156" 1311.560059 1311.98999 1302.439941 1309.040039 2281680000
"14157" 1309.040039 1314.069946 1294.180054 1295.5 2082470000
"14158" 1295.51001 1300.73999 1293.170044 1296.619995 1898320000
"14159" 1296.599976 1300.709961 1282.959961 1286.569946 2232880000
"14160" 1286.569946 1290.930054 1286.449951 1288.119995 1938100000
"14161" 1288.119995 1292.089966 1283.369995 1289.119995 1891940000
"14162" 1289.119995 1292.449951 1280.73999 1285.329956 1794650000
"14163" 1285.329956 1309.02002 1285.329956 1307.280029 2595440000
"14164" 1307.650024 1310.390015 1302.790039 1309.930054 2447310000
"14165" 1309.930054 1318.160034 1306.380005 1311.459961 2512920000
"14166" 1311.459961 1317.670044 1306.589966 1311.280029 2392630000
"14167" 1311.280029 1311.280029 1303.790039 1308.109985 2117330000
"14168" 1308.109985 1310.790039 1299.170044 1301.73999 2366380000
"14169" 1301.73999 1310.969971 1301.73999 1305.410034 2502690000
"14170" 1305.410034 1315 1295.569946 1309.719971 2772010000
"14171" 1309.719971 1316.040039 1306.160034 1310.609985 2419920000
"14172" 1310.609985 1317.209961 1303.459961 1305.189941 2437040000
"14173" 1305.189941 1313.660034 1305.189941 1313.209961 2403470000
"14174" 1313.209961 1313.469971 1303.920044 1308.119995 2395230000
"14175" 1307.849976 1315.140015 1307.849976 1312.25 2431450000
"14176" 1312.25 1326.530029 1312.25 1325.76001 2294760000
"14177" 1325.76001 1326.699951 1322.869995 1324.660034 2151300000
"14178" 1324.660034 1326.599976 1322.47998 1325.140015 2157290000
"14179" 1324.569946 1325.51001 1317.439941 1322.849976 2268550000
"14180" 1322.630005 1322.630005 1303.449951 1305.920044 2531520000
"14181" 1305.880005 1305.880005 1290.380005 1291.23999 2567970000
"14182" 1291.189941 1294.810059 1284.51001 1294.5 2505660000
"14183" 1294.5 1297.880005 1288.51001 1292.079956 2386210000
"14184" 1291.72998 1291.72998 1267.310059 1270.319946 2830200000
"14185" 1270.25 1274.890015 1261.75 1261.810059 2537490000
"14186" 1261.810059 1272.150024 1256.280029 1267.030029 2982300000
"14187" 1267.030029 1268.77002 1252.97998 1262.069946 2773010000
"14188" 1262.060059 1273.670044 1256.150024 1256.579956 2605250000
"14189" 1256.560059 1264.530029 1245.339966 1258.569946 2999030000
"14190" 1258.410034 1273.26001 1258.410034 1272.880005 2372730000
"14191" 1272.709961 1280.540039 1272.5 1280.160034 1814020000
"14192" 1280.040039 1280.040039 1259.869995 1259.869995 2176190000
"14193" 1259.380005 1270.089966 1259.380005 1270.089966 2692160000
"14194" 1270.050049 1285.709961 1269.189941 1285.709961 2360160000
"14195" 1285.709961 1290.680054 1280.219971 1288.219971 2295540000
"14196" 1288.160034 1288.160034 1264.660034 1265.290039 2313470000
"14197" 1265.22998 1269.880005 1254.459961 1263.849976 2697650000
"14198" 1263.609985 1272.469971 1255.77002 1256.150024 2644170000
"14199" 1256.079956 1259.849976 1235.180054 1257.930054 3543790000
"14200" 1257.930054 1262.579956 1250.030029 1252.300049 2.214e+09
"14201" 1252.27002 1255.219971 1236.430054 1237.439941 2247010000
"14202" 1236.079956 1243.369995 1222.52002 1223.689941 3215770000
"14203" 1223.660034 1231.459961 1219.290039 1230.040039 2667990000
"14204" 1230.01001 1258.640015 1230.01001 1256.160034 2775480000
"14205" 1256.160034 1256.27002 1246.329956 1251.540039 2783390000
"14206" 1251.540039 1255.930054 1237.170044 1240.130005 2517200000
"14207" 1240.119995 1249.01001 1238.869995 1240.119995 2232950000
"14208" 1240.089966 1257.959961 1240.089966 1252.199951 2361230000
"14209" 1251.920044 1251.920044 1241.530029 1245.599976 2148180000
"14210" 1245.589966 1253.130005 1241.430054 1244.5 2017270000
"14211" 1244.5 1250.920044 1243.680054 1250.560059 1878580000
"14212" 1250.550049 1253.369995 1238.939941 1239.199951 2203130000
"14213" 1238.98999 1247.060059 1237.589966 1246 2085490000
"14214" 1245.939941 1272.880005 1245.939941 1272.869995 2621250000
"14215" 1272.859985 1276.300049 1270.199951 1270.199951 3049560000
"14216" 1270.060059 1280.380005 1270.060059 1280.189941 1114470000
"14217" 1280.050049 1280.050049 1265.910034 1270.910034 2165070000
"14218" 1270.579956 1278.319946 1270.579956 1274.079956 2009160000
"14219" 1274.079956 1275.380005 1263.130005 1265.47998 1988150000
"14220" 1265.459961 1274.060059 1264.459961 1267.339966 1854590000
"14221" 1267.26001 1273.640015 1259.650024 1272.430054 2310850000
"14222" 1272.390015 1273.310059 1257.290039 1258.599976 2250450000
"14223" 1258.579956 1258.579956 1241.430054 1242.280029 2545760000
"14224" 1242.290039 1242.699951 1228.449951 1236.199951 2467120000
"14225" 1236.199951 1240.069946 1231.48999 1234.48999 2146410000
"14226" 1234.47998 1239.859985 1224.540039 1236.859985 2481750000
"14227" 1236.73999 1261.810059 1236.73999 1259.810059 2701980000
"14228" 1259.810059 1262.560059 1249.130005 1249.130005 2345580000
"14229" 1249.119995 1250.959961 1238.719971 1240.290039 2704090000
"14230" 1240.25 1262.5 1240.25 1260.910034 2312720000
"14231" 1260.910034 1272.390015 1257.189941 1268.880005 2563930000
"14232" 1268.869995 1273.890015 1261.939941 1268.400024 2667710000
"14233" 1268.199951 1275.849976 1261.920044 1263.199951 2776710000
"14234" 1263.150024 1280.420044 1263.150024 1278.550049 2480420000
"14235" 1278.530029 1278.660034 1274.310059 1276.660034 2461300000
"14236" 1278.530029 1278.660034 1265.709961 1270.920044 2527690000
"14237" 1270.72998 1283.420044 1270.72998 1277.410034 2610750000
"14238" 1278.219971 1283.959961 1271.25 1280.27002 2728440000
"14239" 1280.26001 1292.920044 1273.819946 1279.359985 2530970000
"14240" 1279.310059 1279.310059 1273 1275.77002 2045660000
"14241" 1275.670044 1282.75 1268.369995 1271.47998 2457840000
"14242" 1271.130005 1283.73999 1264.72998 1265.949951 2555180000
"14243" 1265.719971 1272.550049 1261.300049 1271.810059 2402190000
"14244" 1271.640015 1271.640015 1262.079956 1266.73999 2004540000
"14245" 1266.670044 1278.900024 1266.670044 1268.209961 2118020000
"14246" 1268.189941 1286.22998 1268.189941 1285.579956 2334100000
"14247" 1285.27002 1296.209961 1285.27002 1295.430054 2554570000
"14248" 1295.369995 1300.780029 1292.709961 1297.47998 2458340000
"14249" 1297.47998 1302.300049 1293.569946 1302.300049 2033910000
"14250" 1302.300049 1302.300049 1295.51001 1297.52002 1759240000
"14251" 1297.52002 1302.48999 1294.439941 1298.819946 1908740000
"14252" 1298.72998 1301.5 1289.819946 1292.98999 1893670000
"14253" 1292.969971 1297.22998 1291.400024 1296.060059 1930320000
"14254" 1295.920044 1298.880005 1292.390015 1295.089966 1667580000
"14255" 1295.089966 1305.02002 1293.969971 1301.780029 1834920000
"14256" 1301.569946 1305.02002 1295.290039 1304.280029 2093720000
"14257" 1303.699951 1306.73999 1302.150024 1305.369995 2060690000
"14258" 1304.25 1306.109985 1302.449951 1303.819946 1974540000
"14259" 1303.800049 1312.030029 1303.800049 1311.01001 1800520000
"14260" 1310.939941 1314.670044 1308.819946 1313.25 2114480000
"14261" 1313.040039 1313.040039 1299.280029 1300.26001 2329870000
"14262" 1300.209961 1301.25 1292.130005 1294.02002 2325850000
"14263" 1294.02002 1300.140015 1294.02002 1298.920044 2132890000
"14264" 1298.859985 1302.359985 1290.930054 1299.540039 2506430000
"14265" 1299.530029 1314.280029 1299.530029 1313 2791580000
"14266" 1312.73999 1319.920044 1311.119995 1318.069946 2597220000
"14267" 1318 1318 1313.25 1316.280029 2351220000
"14268" 1316.280029 1324.650024 1316.280029 1319.660034 3198030000
"14269" 1319.849976 1324.869995 1318.160034 1321.180054 2325080000
"14270" 1321.170044 1322.040039 1312.170044 1317.640015 2390850000
"14271" 1318.280029 1328.530029 1318.280029 1325.180054 2543070000
"14272" 1324.890015 1328.189941 1315.449951 1318.030029 2627440000
"14273" 1318.030029 1318.030029 1310.939941 1314.780029 2162880000
"14274" 1314.780029 1329.349976 1311.579956 1326.369995 2710240000
"14275" 1326.349976 1336.599976 1325.300049 1336.349976 2673350000
"14276" 1336.119995 1340.079956 1333.540039 1336.589966 2749190000
"14277" 1336.560059 1340.280029 1333.75 1338.880005 2397820000
"14278" 1339.150024 1339.880005 1335.640015 1335.849976 2273430000
"14279" 1335.819946 1338.540039 1330.280029 1331.319946 2154480000
"14280" 1331.319946 1338.310059 1327.099976 1334.109985 2682690000
"14281" 1333.810059 1350.199951 1331.47998 1350.199951 3019880000
"14282" 1349.839966 1353.790039 1347.75 1353.219971 2817240000
"14283" 1353.219971 1353.219971 1344.209961 1349.589966 2.523e+09
"14284" 1349.579956 1352.689941 1346.550049 1350.660034 1935170000
"14285" 1350.619995 1354.22998 1348.599976 1353.420044 2376140000
"14286" 1353.280029 1353.969971 1343.569946 1349.949951 2.521e+09
"14287" 1349.939941 1363.76001 1349.939941 1362.829956 2514350000
"14288" 1362.819946 1366.630005 1360.5 1365.619995 2482920000
"14289" 1365.609985 1370.199951 1364.47998 1369.060059 2305920000
"14290" 1369.050049 1369.050049 1356.869995 1364.050049 2519620000
"14291" 1363.930054 1372.869995 1360.949951 1365.800049 2658840000
"14292" 1365.949951 1368.089966 1362.060059 1366.959961 2619830000
"14293" 1366.939941 1368.660034 1362.099976 1368.599976 2526410000
"14294" 1368.579956 1377.400024 1363.939941 1377.02002 2480430000
"14295" 1377.02002 1377.780029 1372.420044 1377.380005 2876890000
"14296" 1377.359985 1383.609985 1376 1382.219971 2953540000
"14297" 1382.209961 1389.449951 1379.469971 1389.079956 2793350000
"14298" 1388.890015 1388.890015 1375.849976 1377.339966 2458450000
"14299" 1377.300049 1381.219971 1373.459961 1377.930054 2770440000
"14300" 1377.930054 1381.209961 1372.189941 1377.939941 2803030000
"14301" 1377.76001 1381.949951 1366.26001 1367.810059 2821160000
"14302" 1367.439941 1368.390015 1362.209961 1367.339966 2646180000
"14303" 1367.310059 1371.680054 1360.97998 1364.300049 2419730000
"14304" 1364.27002 1381.400024 1364.27002 1379.780029 2533550000
"14305" 1379.75 1388.189941 1379.189941 1382.839966 2636390000
"14306" 1382.5 1388.609985 1379.329956 1385.719971 2814820000
"14307" 1385.430054 1388.920044 1377.310059 1378.329956 3012050000
"14308" 1378.329956 1381.040039 1375.599976 1380.900024 2290200000
"14309" 1380.579956 1387.609985 1378.800049 1384.420044 2386340000
"14310" 1384.359985 1394.48999 1379.069946 1393.219971 3027480000
"14311" 1392.910034 1401.349976 1392.130005 1396.569946 2831130000
"14312" 1396.530029 1403.76001 1396.530029 1399.76001 2835730000
"14313" 1399.76001 1401.209961 1394.550049 1401.199951 2726100000
"14314" 1401.170044 1404.369995 1397.849976 1400.5 2546710000
"14315" 1400.430054 1403.48999 1399.98999 1402.810059 2597940000
"14316" 1402.689941 1407.890015 1402.26001 1406.089966 2237710000
"14317" 1405.939941 1405.939941 1399.25 1400.949951 832550000
"14318" 1400.949951 1400.949951 1381.439941 1381.959961 2711210000
"14319" 1381.609985 1387.910034 1377.829956 1386.719971 2639750000
"14320" 1386.109985 1401.140015 1386.109985 1399.47998 2790970000
"14321" 1399.469971 1406.300049 1393.829956 1400.630005 4006230000
"14322" 1400.630005 1402.459961 1385.930054 1396.709961 2800980000
"14323" 1396.670044 1411.22998 1396.670044 1409.119995 2766320000
"14324" 1409.099976 1415.27002 1408.780029 1414.76001 2755700000
"14325" 1414.400024 1415.930054 1411.050049 1412.900024 2725280000
"14326" 1412.859985 1418.27002 1406.800049 1407.290039 2743150000
"14327" 1407.27002 1414.089966 1403.670044 1409.839966 2440460000
"14328" 1409.810059 1415.599976 1408.560059 1413.040039 2289900000
"14329" 1413 1413.780029 1404.75 1411.560059 2738170000
"14330" 1411.319946 1416.640015 1411.050049 1413.209961 2552260000
"14331" 1413.160034 1427.22998 1413.160034 1425.48999 2729700000
"14332" 1425.47998 1431.630005 1425.47998 1427.089966 3229580000
"14333" 1427.079956 1431.810059 1420.650024 1422.47998 2568140000
"14334" 1422.420044 1428.300049 1414.880005 1425.550049 2717060000
"14335" 1425.51001 1429.050049 1423.51001 1423.530029 2387630000
"14336" 1423.199951 1426.400024 1415.900024 1418.300049 2322410000
"14337" 1418.099976 1418.819946 1410.280029 1410.76001 1647590000
"14338" 1410.75 1417.910034 1410.449951 1416.900024 1310310000
"14339" 1416.630005 1427.719971 1416.630005 1426.839966 1667370000
"14340" 1426.77002 1427.26001 1422.050049 1424.72998 1508570000
"14341" 1424.709961 1427 1416.839966 1418.300049 1678200000
"14342" 1418.030029 1429.420044 1407.859985 1416.599976 3429160000
"14343" 1416.599976 1421.839966 1408.430054 1418.339966 3004460000
"14344" 1418.339966 1418.339966 1405.75 1409.709961 2919400000
"14345" 1409.26001 1414.97998 1403.969971 1412.839966 2763340000
"14346" 1412.839966 1415.609985 1405.420044 1412.109985 3038380000
"14347" 1408.699951 1415.98999 1405.319946 1414.849976 2764660000
"14348" 1414.839966 1427.119995 1414.839966 1423.819946 2857870000
"14349" 1423.819946 1431.22998 1422.579956 1430.72998 2686480000
"14350" 1430.72998 1433.930054 1428.619995 1431.900024 2599530000
"14351" 1431.77002 1435.27002 1428.569946 1430.619995 2690270000
"14352" 1430.589966 1432.959961 1424.209961 1426.369995 2822430000
"14353" 1426.349976 1431.569946 1425.189941 1430.5 2777480000
"14354" 1430.469971 1431.390015 1420.400024 1422.949951 2540120000
"14355" 1422.949951 1431.329956 1421.660034 1427.98999 2975070000
"14356" 1427.959961 1440.140015 1427.959961 1440.130005 2783180000
"14357" 1440.119995 1440.689941 1422.339966 1423.900024 2994330000
"14358" 1423.900024 1427.27002 1416.959961 1422.180054 2626620000
"14359" 1422.030029 1426.939941 1418.459961 1420.619995 2730480000
"14360" 1420.609985 1428.819946 1420.609985 1428.819946 2706250000
"14361" 1428.650024 1441.609985 1424.780029 1438.23999 2976690000
"14362" 1437.900024 1446.640015 1437.900024 1445.939941 2914890000
"14363" 1445.939941 1449.329956 1444.48999 1448.390015 2569450000
"14364" 1448.329956 1449.380005 1443.849976 1446.98999 2439430000
"14365" 1446.97998 1450.189941 1443.400024 1448 2608710000
"14366" 1447.410034 1452.98999 1446.439941 1450.02002 2618820000
"14367" 1449.98999 1450.449951 1442.810059 1448.310059 2816180000
"14368" 1448.25 1452.449951 1433.439941 1438.060059 2951810000
"14369" 1438 1439.109985 1431.439941 1433.369995 2395680000
"14370" 1433.219971 1444.410034 1433.219971 1444.26001 2652150000
"14371" 1443.910034 1457.650024 1443.910034 1455.300049 2699290000
"14372" 1455.150024 1457.969971 1453.189941 1456.810059 2490920000
"14373" 1456.77002 1456.77002 1451.569946 1455.540039 2399450000
"14374" 1455.530029 1460.530029 1449.199951 1459.680054 2337860000
"14375" 1459.599976 1459.599976 1452.02002 1457.630005 2606980000
"14376" 1457.290039 1461.569946 1450.51001 1456.380005 1950770000
"14377" 1456.219971 1456.219971 1448.359985 1451.189941 2579950000
"14378" 1451.040039 1456.949951 1445.47998 1449.369995 2822170000
"14379" 1449.25 1449.25 1389.420044 1399.040039 4065230000
"14380" 1398.640015 1415.890015 1396.650024 1406.819946 3925250000
"14381" 1406.800049 1409.459961 1380.869995 1403.170044 3874910000
"14382" 1403.160034 1403.400024 1386.869995 1387.170044 3312260000
"14383" 1387.109985 1391.859985 1373.969971 1374.119995 3480520000
"14384" 1374.060059 1397.900024 1374.060059 1395.410034 3358160000
"14385" 1395.02002 1401.160034 1390.640015 1391.969971 3141350000
"14386" 1391.880005 1407.930054 1391.880005 1401.890015 3014850000
"14387" 1401.890015 1410.150024 1397.300049 1402.839966 2623050000
"14388" 1402.800049 1409.339966 1398.400024 1406.599976 2.664e+09
"14389" 1406.22998 1406.22998 1377.709961 1377.949951 3485570000
"14390" 1377.859985 1388.089966 1363.97998 1387.170044 3758350000
"14391" 1387.109985 1395.72998 1385.160034 1392.280029 2821900000
"14392" 1392.280029 1397.51001 1383.630005 1386.949951 3393640000
"14393" 1386.949951 1403.199951 1386.949951 1402.060059 2777180000
"14394" 1402.040039 1411.530029 1400.699951 1410.939941 2795940000
"14395" 1410.920044 1437.77002 1409.75 1435.040039 3184770000
"14396" 1435.040039 1437.660034 1429.880005 1434.540039 3129970000
"14397" 1434.540039 1438.890015 1433.209961 1436.109985 2619020000
"14398" 1436.109985 1437.650024 1423.280029 1437.5 2754660000
"14399" 1437.48999 1437.48999 1425.540039 1428.609985 2673040000
"14400" 1428.349976 1428.349976 1414.069946 1417.22998 3000440000
"14401" 1417.170044 1426.23999 1413.27002 1422.530029 2854710000
"14402" 1422.52002 1429.219971 1408.900024 1420.859985 2903960000
"14403" 1420.829956 1425.48999 1416.369995 1424.550049 2875880000
"14404" 1424.27002 1440.569946 1424.27002 1437.77002 2921760000
"14405" 1437.75 1440.160034 1435.079956 1439.369995 2616320000
"14406" 1438.939941 1444.880005 1436.670044 1443.76001 2357230000
"14407" 1443.77002 1448.099976 1443.280029 1444.609985 2349410000
"14408" 1444.579956 1448.72998 1443.98999 1448.390015 2510110000
"14409" 1448.22998 1448.390015 1436.150024 1438.869995 2950190000
"14410" 1438.869995 1448.02002 1433.910034 1447.800049 2770570000
"14411" 1447.800049 1453.109985 1444.150024 1452.849976 2690020000
"14412" 1452.839966 1468.619995 1452.839966 1468.329956 2870140000
"14413" 1468.469971 1474.349976 1467.150024 1471.47998 2920570000
"14414" 1471.469971 1476.569946 1466.410034 1472.5 2971330000
"14415" 1472.47998 1474.22998 1464.469971 1470.72998 2913610000
"14416" 1470.689941 1484.73999 1470.689941 1484.349976 3329940000
"14417" 1484.329956 1487.319946 1480.189941 1480.930054 2575020000
"14418" 1480.930054 1483.819946 1473.73999 1480.410034 3119750000
"14419" 1480.280029 1496.589966 1480.280029 1495.420044 3252590000
"14420" 1495.27002 1498.02002 1491.170044 1494.25 3211800000
"14421" 1494.209961 1497.319946 1488.670044 1494.069946 2732810000
"14422" 1494.069946 1497.160034 1482.290039 1482.369995 3093420000
"14423" 1482.369995 1487.27002 1476.699951 1486.300049 3400350000
"14424" 1486.130005 1499.099976 1486.130005 1495.920044 3189800000
"14425" 1495.560059 1503.339966 1495.560059 1502.390015 3007970000
"14426" 1502.349976 1510.339966 1501.800049 1505.619995 2761930000
"14427" 1505.569946 1511 1505.540039 1509.47998 2545090000
"14428" 1509.359985 1509.359985 1500.660034 1507.719971 2795720000
"14429" 1507.319946 1513.800049 1503.77002 1512.579956 2935550000
"14430" 1512.329956 1512.329956 1491.420044 1491.469971 3031240000
"14431" 1491.469971 1506.23999 1491.469971 1505.849976 2720780000
"14432" 1505.76001 1510.900024 1498.339966 1503.150024 2776130000
"14433" 1503.109985 1514.829956 1500.430054 1501.189941 3071020000
"14434" 1500.75 1514.150024 1500.75 1514.140015 2915350000
"14435" 1514.01001 1517.140015 1509.290039 1512.75 2868640000
"14436" 1512.73999 1522.75 1512.73999 1522.75 2959050000
"14437" 1522.75 1529.869995 1522.709961 1525.099976 3465360000
"14438" 1525.099976 1529.23999 1522.050049 1524.119995 2860500000
"14439" 1524.089966 1532.430054 1521.900024 1522.280029 3084260000
"14440" 1522.099976 1529.310059 1505.180054 1507.51001 3365530000
"14441" 1507.5 1517.410034 1507.5 1515.72998 2316250000
"14442" 1515.550049 1521.800049 1512.02002 1518.109985 2571790000
"14443" 1517.599976 1530.22998 1510.060059 1530.22998 2980210000
"14444" 1530.189941 1535.560059 1528.26001 1530.619995 3335530000
"14445" 1530.619995 1540.560059 1530.619995 1536.339966 2927020000
"14446" 1536.280029 1540.530029 1532.310059 1539.180054 2738930000
"14447" 1539.119995 1539.119995 1525.619995 1530.949951 2939450000
"14448" 1530.569946 1530.569946 1514.130005 1517.380005 2964190000
"14449" 1517.359985 1517.359985 1490.369995 1490.719971 3538470000
"14450" 1490.709961 1507.76001 1487.410034 1507.670044 2993460000
"14451" 1507.640015 1515.530029 1503.349976 1509.119995 2525280000
"14452" 1509.119995 1511.329956 1492.969971 1493 3056200000
"14453" 1492.650024 1515.699951 1492.650024 1515.670044 3077930000
"14454" 1515.579956 1526.449951 1515.579956 1522.969971 2813630000
"14455" 1522.969971 1538.709961 1522.969971 1532.910034 3406030000
"14456" 1532.900024 1535.439941 1529.310059 1531.050049 2480240000
"14457" 1531.02002 1535.849976 1525.670044 1533.699951 2873590000
"14458" 1533.680054 1537.319946 1512.359985 1512.839966 3286900000
"14459" 1512.5 1522.900024 1504.75 1522.189941 3161110000
"14460" 1522.189941 1522.189941 1500.73999 1502.560059 4284320000
"14461" 1502.560059 1514.290039 1492.680054 1497.73999 3287250000
"14462" 1497.680054 1506.119995 1490.540039 1492.890015 3398530000
"14463" 1492.619995 1506.800049 1484.180054 1506.339966 3398150000
"14464" 1506.319946 1514.839966 1503.410034 1505.709961 3006710000
"14465" 1505.699951 1517.530029 1493.609985 1503.349976 3165410000
"14466" 1504.660034 1519.449951 1504.660034 1519.430054 2648990000
"14467" 1519.119995 1526.01001 1519.119995 1524.869995 1560790000
"14468" 1524.859985 1526.569946 1517.719971 1525.400024 2622950000
"14469" 1524.959961 1532.400024 1520.469971 1530.439941 2441520000
"14470" 1530.430054 1534.26001 1527.449951 1531.849976 2715330000
"14471" 1531.849976 1531.849976 1510.01001 1510.119995 3244280000
"14472" 1509.930054 1519.339966 1506.099976 1518.76001 3082920000
"14473" 1518.73999 1547.920044 1518.73999 1547.699951 3489600000
"14474" 1547.680054 1555.099976 1544.849976 1552.5 2801120000
"14475" 1552.5 1555.900024 1546.689941 1549.52002 2704110000
"14476" 1549.52002 1555.319946 1547.73999 1549.369995 3007140000
"14477" 1549.199951 1549.199951 1533.670044 1546.170044 3609220000
"14478" 1546.130005 1555.199951 1546.130005 1553.079956 3251450000
"14479" 1553.189941 1553.189941 1529.199951 1534.099976 3745780000
"14480" 1534.060059 1547.22998 1534.060059 1541.569946 3102700000
"14481" 1541.569946 1541.569946 1508.619995 1511.040039 4115830000
"14482" 1511.030029 1524.310059 1503.72998 1518.089966 4283200000
"14483" 1518.089966 1518.089966 1465.300049 1482.660034 4472550000
"14484" 1482.439941 1488.530029 1458.949951 1458.949951 4784650000
"14485" 1458.930054 1477.880005 1454.319946 1473.910034 4128780000
"14486" 1473.900024 1488.300049 1454.25 1455.27002 4524520000
"14487" 1455.180054 1468.380005 1439.589966 1465.810059 5256780000
"14488" 1465.459961 1476.430054 1460.579956 1472.199951 4368850000
"14489" 1472.180054 1473.22998 1432.800049 1433.060059 4272110000
"14490" 1433.040039 1467.670044 1427.390015 1467.670044 5067200000
"14491" 1467.619995 1488.300049 1455.800049 1476.709961 4909390000
"14492" 1476.219971 1503.890015 1476.219971 1497.48999 5499560000
"14493" 1497.209961 1497.209961 1453.089966 1453.089966 5889600000
"14494" 1453.089966 1462.02002 1429.73999 1453.640015 5345780000
"14495" 1453.420044 1466.290039 1451.540039 1452.920044 3696280000
"14496" 1452.869995 1456.73999 1426.199951 1426.540039 3814630000
"14497" 1426.150024 1440.780029 1404.359985 1406.699951 4290930000
"14498" 1406.640015 1415.969971 1370.599976 1411.27002 6509300000
"14499" 1411.26001 1450.329956 1411.26001 1445.939941 3570040000
"14500" 1445.939941 1451.75 1430.540039 1445.550049 3321340000
"14501" 1445.550049 1455.319946 1439.76001 1447.119995 3012150000
"14502" 1447.030029 1464.859985 1447.030029 1464.069946 3309120000
"14503" 1464.050049 1472.060059 1453.880005 1462.5 3084390000
"14504" 1462.339966 1479.400024 1460.540039 1479.369995 2541400000
"14505" 1479.359985 1479.359985 1465.97998 1466.790039 2406180000
"14506" 1466.719971 1466.719971 1432.01001 1432.359985 3078090000
"14507" 1432.01001 1463.76001 1432.01001 1463.76001 2824070000
"14508" 1463.670044 1468.430054 1451.25 1457.640015 2582960000
"14509" 1457.609985 1481.469971 1457.609985 1473.98999 2731610000
"14510" 1473.959961 1496.400024 1472.150024 1489.420044 2766600000
"14511" 1488.76001 1488.76001 1466.339966 1472.290039 2991600000
"14512" 1472.030029 1481.48999 1467.410034 1478.550049 2459590000
"14513" 1478.550049 1478.550049 1449.069946 1453.550049 3191080000
"14514" 1453.5 1462.25 1439.290039 1451.699951 2835720000
"14515" 1451.689941 1472.47998 1451.689941 1471.48999 3015330000
"14516" 1471.099976 1479.5 1465.75 1471.560059 2885720000
"14517" 1471.469971 1489.579956 1471.469971 1483.949951 2877080000
"14518" 1483.949951 1485.98999 1473.180054 1484.25 2641740000
"14519" 1484.23999 1484.23999 1471.819946 1476.650024 2598390000
"14520" 1476.630005 1519.890015 1476.630005 1519.780029 3708940000
"14521" 1519.75 1538.73999 1519.75 1529.030029 3846750000
"14522" 1528.689941 1529.140015 1516.420044 1518.75 2957700000
"14523" 1518.75 1530.890015 1518.75 1525.75 3679460000
"14524" 1525.75 1530.180054 1516.150024 1517.72998 3131310000
"14525" 1516.339966 1518.27002 1507.130005 1517.209961 3187770000
"14526" 1518.619995 1529.390015 1518.619995 1525.420044 3237390000
"14527" 1527.319946 1532.459961 1525.810059 1531.380005 2872180000
"14528" 1531.23999 1533.73999 1521.98999 1526.75 2925350000
"14529" 1527.290039 1549.02002 1527.25 1547.040039 3281990000
"14530" 1546.959961 1548.01001 1540.369995 1546.630005 3101910000
"14531" 1545.800049 1545.839966 1536.339966 1539.589966 3065320000
"14532" 1539.910034 1544.02002 1537.630005 1542.839966 2690430000
"14533" 1543.839966 1561.910034 1543.839966 1557.589966 2919030000
"14534" 1556.51001 1556.51001 1549 1552.579956 2040650000
"14535" 1553.180054 1565.26001 1551.819946 1565.150024 2932040000
"14536" 1564.97998 1565.420044 1555.459961 1562.469971 3044760000
"14537" 1564.719971 1576.089966 1546.719971 1554.410034 3911260000
"14538" 1555.410034 1563.030029 1554.089966 1561.800049 2788690000
"14539" 1562.25 1564.73999 1540.810059 1548.709961 3139290000
"14540" 1547.810059 1547.810059 1536.290039 1538.530029 3234560000
"14541" 1544.439941 1550.660034 1526.01001 1541.23999 3638070000
"14542" 1539.290039 1542.790039 1531.76001 1540.079956 3203210000
"14543" 1540 1540 1500.26001 1500.630005 4160970000
"14544" 1497.790039 1508.060059 1490.400024 1506.329956 3471830000
"14545" 1509.300049 1520.01001 1503.609985 1519.589966 3309120000
"14546" 1516.609985 1517.22998 1489.560059 1515.880005 4003300000
"14547" 1516.150024 1523.23999 1500.459961 1514.400024 4183960000
"14548" 1522.170044 1535.530029 1520.180054 1535.280029 3612120000
"14549" 1536.920044 1544.670044 1536.430054 1540.97998 3124480000
"14550" 1539.420044 1539.420044 1529.550049 1531.02002 3212520000
"14551" 1532.150024 1552.76001 1529.400024 1549.380005 3953070000
"14552" 1545.790039 1545.790039 1506.660034 1508.439941 4241470000
"14553" 1511.069946 1513.150024 1492.530029 1509.650024 4285990000
"14554" 1505.609985 1510.839966 1489.949951 1502.170044 3819330000
"14555" 1505.329956 1520.77002 1499.069946 1520.27002 3879160000
"14556" 1515.459961 1515.459961 1475.040039 1475.619995 4353160000
"14557" 1475.27002 1482.5 1450.310059 1474.77002 5439720000
"14558" 1467.589966 1474.089966 1448.51001 1453.699951 4587050000
"14559" 1453.660034 1464.939941 1438.530029 1439.180054 4192520000
"14560" 1441.349976 1481.369995 1441.349976 1481.050049 4141310000
"14561" 1483.400024 1492.140015 1466.469971 1470.579956 4031470000
"14562" 1468.040039 1472.670044 1443.48999 1451.150024 3941010000
"14563" 1453.089966 1462.180054 1443.98999 1458.73999 4168870000
"14564" 1456.699951 1456.699951 1430.420044 1433.27002 4119650000
"14565" 1434.51001 1452.640015 1419.280029 1439.699951 4875150000
"14566" 1434.709961 1436.400024 1415.640015 1416.77002 4076230000
"14567" 1417.619995 1440.859985 1417.619995 1440.699951 1612720000
"14568" 1440.73999 1446.089966 1406.099976 1407.219971 3706470000
"14569" 1409.589966 1429.48999 1407.430054 1428.22998 4320720000
"14570" 1432.949951 1471.619995 1432.949951 1469.02002 4508020000
"14571" 1467.410034 1473.810059 1458.359985 1469.719971 3524730000
"14572" 1471.829956 1488.939941 1470.890015 1481.140015 4422200000
"14573" 1479.630005 1481.160034 1470.079956 1472.420044 3323250000
"14574" 1471.339966 1471.339966 1460.660034 1462.790039 3343620000
"14575" 1465.219971 1486.089966 1465.219971 1485.01001 3663660000
"14576" 1484.589966 1508.02002 1482.189941 1507.339966 3568570000
"14577" 1508.599976 1510.630005 1502.660034 1504.660034 3177710000
"14578" 1505.109985 1518.27002 1504.959961 1515.959961 2911760000
"14579" 1516.680054 1523.569946 1475.98999 1477.650024 4080180000
"14580" 1487.579956 1511.959961 1468.22998 1486.589966 4482120000
"14581" 1483.27002 1489.400024 1469.209961 1488.410034 3635170000
"14582" 1486.189941 1486.670044 1467.780029 1467.949951 3401050000
"14583" 1465.050049 1465.050049 1445.430054 1445.900024 3569030000
"14584" 1445.920044 1460.160034 1435.650024 1454.97998 3723690000
"14585" 1454.699951 1464.420044 1445.310059 1453 3401300000
"14586" 1456.420044 1461.530029 1447.219971 1460.119995 3526890000
"14587" 1463.189941 1485.400024 1463.189941 1484.459961 4508590000
"14588" 1484.550049 1497.630005 1484.550049 1496.449951 1267420000
"14589" 1495.119995 1498.849976 1488.199951 1497.660034 2010500000
"14590" 1495.050049 1495.050049 1475.859985 1476.27002 2365770000
"14591" 1479.829956 1488.01001 1471.699951 1478.48999 2420510000
"14592" 1475.25 1475.829956 1465.130005 1468.359985 2440880000
"14593" 1467.969971 1471.77002 1442.069946 1447.160034 3452650000
"14594" 1447.550049 1456.800049 1443.72998 1447.160034 3429500000
"14595" 1444.01001 1444.01001 1411.189941 1411.630005 4.166e+09
"14596" 1414.069946 1423.869995 1403.449951 1416.180054 4221260000
"14597" 1415.709961 1430.280029 1388.300049 1390.189941 4705390000
"14598" 1390.25 1409.189941 1378.699951 1409.130005 5351030000
"14599" 1406.780029 1429.089966 1395.310059 1420.329956 5170490000
"14600" 1419.910034 1419.910034 1394.829956 1401.02002 4495840000
"14601" 1402.910034 1417.890015 1402.910034 1416.25 3682090000
"14602" 1411.880005 1411.880005 1380.599976 1380.949951 4601640000
"14603" 1377.410034 1391.98999 1364.27002 1373.199951 5440620000
"14604" 1374.790039 1377.719971 1330.670044 1333.25 5303130000
"14605" 1333.900024 1350.280029 1312.51001 1325.189941 6004840000
"14606" 1312.939941 1322.089966 1274.290039 1310.5 6544690000
"14607" 1310.410034 1339.089966 1270.050049 1338.599976 3241680000
"14608" 1340.130005 1355.150024 1334.310059 1352.069946 5735300000
"14609" 1357.319946 1368.560059 1327.5 1330.609985 4882250000
"14610" 1330.699951 1353.969971 1322.26001 1353.959961 4100930000
"14611" 1355.939941 1364.930054 1350.189941 1362.300049 4232960000
"14612" 1362.219971 1385.859985 1352.949951 1355.810059 4742760000
"14613" 1351.97998 1385.619995 1334.079956 1378.550049 4970290000
"14614" 1378.599976 1396.02002 1375.930054 1395.420044 4650770000
"14615" 1395.380005 1395.380005 1379.689941 1380.819946 3495780000
"14616" 1380.280029 1380.280029 1336.640015 1336.640015 4315740000
"14617" 1339.47998 1351.959961 1324.339966 1326.449951 4008120000
"14618" 1324.01001 1347.160034 1316.75 1336.910034 4589160000
"14619" 1336.880005 1341.219971 1321.060059 1331.290039 3768490000
"14620" 1331.920044 1341.400024 1320.319946 1339.130005 3593140000
"14621" 1340.550049 1362.099976 1339.359985 1348.859985 4044640000
"14622" 1353.119995 1369.22998 1350.780029 1367.209961 3856420000
"14623" 1367.329956 1368.160034 1347.310059 1348.859985 3644760000
"14624" 1347.52002 1350 1338.130005 1349.98999 3583300000
"14625" 1355.859985 1367.280029 1345.050049 1348.780029 3613550000
"14626" 1348.390015 1363.709961 1336.550049 1360.030029 3870520000
"14627" 1362.209961 1367.939941 1339.339966 1342.530029 3696660000
"14628" 1344.219971 1354.300049 1327.040039 1353.109985 3572660000
"14629" 1352.75 1374.359985 1346.030029 1371.800049 3866350000
"14630" 1371.76001 1387.339966 1363.290039 1381.290039 4096060000
"14631" 1378.949951 1388.339966 1372 1380.02002 3904700000
"14632" 1378.160034 1378.160034 1363.160034 1367.680054 3938580000
"14633" 1364.069946 1364.069946 1325.420044 1330.630005 4426730000
"14634" 1330.449951 1335.130005 1320.040039 1331.339966 4117570000
"14635" 1329.579956 1331.030029 1307.390015 1326.75 4757180000
"14636" 1327.689941 1344.189941 1320.219971 1333.699951 4277710000
"14637" 1332.199951 1332.199951 1303.420044 1304.339966 4323460000
"14638" 1301.530029 1313.23999 1282.430054 1293.369995 4565410000
"14639" 1293.160034 1295.01001 1272.660034 1273.369995 4261240000
"14640" 1274.400024 1320.650024 1274.400024 1320.650024 5109080000
"14641" 1321.130005 1333.26001 1307.859985 1308.77002 4414280000
"14642" 1305.26001 1321.680054 1282.109985 1315.47998 5073360000
"14643" 1316.050049 1321.469971 1274.859985 1288.140015 5153780000
"14644" 1283.209961 1287.5 1256.97998 1276.599976 5683010000
"14645" 1277.160034 1330.73999 1277.160034 1330.73999 5335630000
"14646" 1330.969971 1341.51001 1298.420044 1298.420044 5358550000
"14647" 1299.670044 1330.670044 1295.219971 1329.51001 6145220000
"14648" 1330.290039 1359.680054 1330.290039 1349.880005 4.499e+09
"14649" 1349.069946 1357.469971 1341.209961 1352.98999 4145120000
"14650" 1352.449951 1352.449951 1336.410034 1341.130005 4055670000
"14651" 1340.339966 1345.619995 1325.660034 1325.76001 4037930000
"14652" 1327.02002 1334.869995 1312.949951 1315.219971 3686980000
"14653" 1315.920044 1328.52002 1312.810059 1322.699951 4188990000
"14654" 1326.410034 1370.180054 1326.410034 1370.180054 4745120000
"14655" 1369.959961 1377.949951 1361.550049 1367.530029 4320440000
"14656" 1365.689941 1375.660034 1358.680054 1369.310059 3920100000
"14657" 1369.849976 1380.910034 1362.829956 1370.400024 3703100000
"14658" 1373.689941 1386.73999 1369.02002 1372.540039 3747780000
"14659" 1370.160034 1370.160034 1360.619995 1365.540039 3602500000
"14660" 1365.5 1368.390015 1349.969971 1354.48999 3556670000
"14661" 1355.369995 1367.23999 1350.109985 1360.550049 3686150000
"14662" 1357.97998 1357.97998 1331.209961 1332.829956 3723790000
"14663" 1332.199951 1335.640015 1326.160034 1328.319946 3565020000
"14664" 1331.719971 1337.719971 1324.349976 1334.430054 3581230000
"14665" 1337.02002 1365.48999 1337.02002 1364.709961 4260370000
"14666" 1363.369995 1368.599976 1357.25 1365.560059 3713880000
"14667" 1369 1395.900024 1369 1390.329956 4222380000
"14668" 1387.719971 1390.22998 1379.25 1388.170044 3420570000
"14669" 1386.430054 1386.430054 1369.839966 1375.939941 3821900000
"14670" 1378.400024 1387.869995 1372.23999 1379.930054 4103610000
"14671" 1380.52002 1397.719971 1371.089966 1388.819946 4461660000
"14672" 1387.880005 1399.109985 1379.97998 1397.839966 3891150000
"14673" 1397.959961 1402.900024 1394.400024 1396.369995 3.607e+09
"14674" 1395.609985 1397 1386.699951 1390.939941 3815320000
"14675" 1391.219971 1404.569946 1384.25 1385.589966 4508890000
"14676" 1385.969971 1410.069946 1383.069946 1409.339966 4448780000
"14677" 1409.160034 1422.719971 1406.25 1413.900024 3953030000
"14678" 1415.339966 1415.339966 1404.369995 1407.48999 3410090000
"14679" 1405.599976 1421.569946 1397.099976 1418.26001 3924100000
"14680" 1417.48999 1419.540039 1391.160034 1392.569946 4075860000
"14681" 1394.290039 1402.349976 1389.390015 1397.680054 3827550000
"14682" 1394.900024 1394.900024 1384.109985 1388.280029 3518620000
"14683" 1389.400024 1404.060059 1386.199951 1403.579956 3370630000
"14684" 1404.400024 1406.300049 1396.26001 1403.040039 4018590000
"14685" 1405.650024 1420.189941 1405.650024 1408.660034 3979370000
"14686" 1408.359985 1424.400024 1406.869995 1423.569946 3836480000
"14687" 1423.890015 1425.819946 1414.349976 1425.349976 3842590000
"14688" 1425.280029 1440.23999 1421.630005 1426.630005 3683970000
"14689" 1424.48999 1424.48999 1409.089966 1413.400024 3854320000
"14690" 1414.060059 1419.119995 1388.810059 1390.709961 4517990000
"14691" 1390.829956 1399.069946 1390.22998 1394.349976 3955960000
"14692" 1392.199951 1392.199951 1373.719971 1375.930054 3516380000
"14693" 1375.969971 1387.400024 1373.069946 1385.349976 3588860000
"14694" 1386.540039 1391.25 1378.160034 1390.839966 3927240000
"14695" 1390.5 1406.319946 1388.589966 1398.26001 3894440000
"14696" 1398.359985 1404.459961 1398.079956 1400.380005 3845630000
"14697" 1399.619995 1399.619995 1377.790039 1385.670044 3714320000
"14698" 1386.420044 1393.119995 1370.119995 1377.650024 4396380000
"14699" 1376.26001 1388.180054 1371.73999 1377.199951 4338640000
"14700" 1377.47998 1404.050049 1377.47998 1404.050049 4350790000
"14701" 1400.060059 1400.060059 1359.900024 1360.680054 4771660000
"14702" 1360.829956 1370.630005 1350.619995 1361.76001 4404570000
"14703" 1358.97998 1366.839966 1351.560059 1358.439941 4635070000
"14704" 1357.089966 1357.089966 1335.469971 1335.48999 4779980000
"14705" 1335.780029 1353.030029 1331.290039 1339.869995 4734240000
"14706" 1341.810059 1360.030029 1341.709961 1360.030029 4080420000
"14707" 1358.849976 1364.699951 1352.069946 1360.140015 3706940000
"14708" 1360.709961 1366.589966 1350.540039 1350.930054 3801960000
"14709" 1349.589966 1349.589966 1333.400024 1337.810059 4573570000
"14710" 1336.890015 1347.660034 1330.5 1342.829956 4811670000
"14711" 1341.02002 1341.02002 1314.459961 1317.930054 5324900000
"14712" 1319.77002 1323.780029 1315.310059 1318 4186370000
"14713" 1317.22998 1326.02002 1304.420044 1314.290039 4705050000
"14714" 1314.540039 1335.630005 1314.540039 1321.969971 4825640000
"14715" 1316.290039 1316.290039 1283.150024 1283.150024 5231280000
"14716" 1283.599976 1289.449951 1272 1278.380005 6208260000
"14717" 1278.060059 1290.310059 1274.859985 1280 5032330000
"14718" 1276.689941 1285.310059 1260.680054 1284.910034 5846290000
"14719" 1285.819946 1292.170044 1261.51001 1261.52002 5276090000
"14720" 1262.959961 1271.47998 1252.01001 1262.900024 3247590000
"14721" 1262.900024 1273.949951 1240.680054 1252.310059 5265420000
"14722" 1251.839966 1274.170044 1242.839966 1273.699951 6034110000
"14723" 1273.380005 1277.359985 1244.569946 1244.689941 5.181e+09
"14724" 1245.25 1257.650024 1236.76001 1253.390015 5840430000
"14725" 1248.660034 1257.27002 1225.349976 1239.48999 6742200000
"14726" 1241.609985 1253.5 1225.01001 1228.300049 5434860000
"14727" 1226.829956 1234.349976 1200.439941 1214.910034 7363640000
"14728" 1214.650024 1245.52002 1211.390015 1245.359985 6738630000
"14729" 1246.310059 1262.310059 1241.48999 1260.319946 7365210000
"14730" 1258.219971 1262.22998 1251.810059 1260.680054 5653280000
"14731" 1261.819946 1267.73999 1255.699951 1260 4630640000
"14732" 1257.079956 1277.420044 1248.829956 1277 6180230000
"14733" 1278.869995 1291.170044 1276.060059 1282.189941 6705830000
"14734" 1283.219971 1283.219971 1251.47998 1252.540039 6127980000
"14735" 1253.51001 1263.22998 1251.75 1257.76001 4672560000
"14736" 1257.76001 1260.089966 1234.369995 1234.369995 4282960000
"14737" 1236.380005 1263.199951 1236.380005 1263.199951 5414240000
"14738" 1264.52002 1284.329956 1264.52002 1284.26001 5631330000
"14739" 1281.369995 1284.930054 1265.969971 1267.380005 5346050000
"14740" 1269.420044 1270.52002 1254.540039 1260.310059 4684870000
"14741" 1253.27002 1260.48999 1247.449951 1249.01001 4562280000
"14742" 1254.869995 1284.880005 1254.670044 1284.880005 1219310000
"14743" 1283.98999 1291.670044 1276 1289.189941 4873420000
"14744" 1286.51001 1286.51001 1264.290039 1266.069946 5319380000
"14745" 1266.290039 1297.849976 1262.109985 1296.319946 4966810000
"14746" 1294.420044 1313.150024 1291.410034 1305.319946 5067310000
"14747" 1304.790039 1304.790039 1285.640015 1289.589966 4711290000
"14748" 1288.640015 1294.030029 1274.859985 1285.829956 4787600000
"14749" 1282.109985 1300.109985 1276.839966 1292.930054 4.064e+09
"14750" 1293.849976 1302.050049 1290.73999 1298.199951 4041820000
"14751" 1298.140015 1300.219971 1274.51001 1278.599976 3829290000
"14752" 1276.650024 1276.650024 1263.109985 1266.689941 4159760000
"14753" 1267.339966 1276.01001 1261.160034 1274.540039 4555030000
"14754" 1271.069946 1281.400024 1265.219971 1277.719971 4032590000
"14755" 1277.589966 1293.089966 1277.589966 1292.199951 3741070000
"14756" 1290.469971 1290.469971 1264.869995 1266.839966 3420600000
"14757" 1267.030029 1275.650024 1263.209961 1271.51001 3587570000
"14758" 1271.290039 1285.050049 1270.030029 1281.660034 3499610000
"14759" 1283.790039 1300.680054 1283.790039 1300.680054 3854280000
"14760" 1296.48999 1297.589966 1282.73999 1282.829956 3288120000
"14761" 1287.829956 1303.040039 1272.199951 1277.579956 4783560000
"14762" 1276.609985 1280.599976 1265.589966 1274.97998 5056980000
"14763" 1271.800049 1271.800049 1232.829956 1236.829956 5212500000
"14764" 1233.209961 1244.939941 1217.22998 1242.310059 5017080000
"14765" 1249.5 1274.420044 1247.119995 1267.790039 7351340000
"14766" 1267.97998 1268.660034 1224.51001 1224.51001 7380630000
"14767" 1227.5 1243.900024 1221.599976 1232.040039 6543440000
"14768" 1229.040039 1249.97998 1211.540039 1249.050049 6869250000
"14769" 1245.880005 1255.089966 1233.810059 1251.699951 6273260000
"14770" 1250.920044 1250.920044 1192.699951 1192.699951 8279510000
"14771" 1188.310059 1214.839966 1169.280029 1213.599976 9459830000
"14772" 1210.339966 1210.339966 1155.880005 1156.390015 9431870000
"14773" 1157.079956 1211.140015 1133.5 1206.51001 10082690000
"14774" 1213.109985 1265.119995 1213.109985 1255.079956 9387170000
"14775" 1255.369995 1255.369995 1205.609985 1207.089966 5368130000
"14776" 1207.609985 1221.150024 1187.060059 1188.219971 5185730000
"14777" 1188.790039 1197.410034 1179.790039 1185.869995 4820360000
"14778" 1187.869995 1220.030029 1187.869995 1209.180054 5877640000
"14779" 1204.469971 1215.77002 1187.540039 1213.27002 5383610000
"14780" 1209.069946 1209.069946 1106.420044 1106.420044 7305060000
"14781" 1113.780029 1168.030029 1113.780029 1166.359985 4937680000
"14782" 1164.170044 1167.030029 1140.77002 1161.060059 5782130000
"14783" 1160.640015 1160.640015 1111.430054 1114.280029 6285640000
"14784" 1115.160034 1153.819946 1098.140015 1099.22998 6716120000
"14785" 1097.560059 1097.560059 1007.969971 1056.890015 7956020000
"14786" 1057.599976 1072.910034 996.22998 996.22998 7069210000
"14787" 988.909973 1021.059998 970.969971 984.940002 8716330000
"14788" 988.419983 1005.25 909.190002 909.919983 6.819e+09
"14789" 902.309998 936.359985 839.799988 899.219971 11456230000
"14790" 912.75 1006.929993 912.75 1003.349976 7263370000
"14791" 1009.969971 1044.310059 972.070007 998.01001 8161990000
"14792" 994.599976 994.599976 903.98999 907.840027 6542330000
"14793" 909.530029 947.710022 865.830017 946.429993 7984500000
"14794" 942.289978 984.640015 918.73999 940.549988 6581780000
"14795" 943.51001 985.400024 943.51001 985.400024 5175640000
"14796" 980.400024 985.440002 952.469971 955.049988 5121830000
"14797" 951.669983 951.669983 875.809998 896.780029 6147980000
"14798" 899.080017 922.830017 858.440002 908.109985 7189900000
"14799" 895.219971 896.299988 852.849976 876.77002 6550050000
"14800" 874.280029 893.780029 846.75 848.919983 5558050000
"14801" 848.919983 940.51001 845.27002 940.51001 7096950000
"14802" 939.51001 969.969971 922.26001 930.090027 7077800000
"14803" 939.380005 963.22998 928.5 954.090027 6175830000
"14804" 953.109985 984.380005 944.590027 968.75 6394350000
"14805" 968.669983 975.570007 958.820007 966.299988 4492280000
"14806" 971.309998 1007.51001 971.309998 1005.75 5531290000
"14807" 1001.840027 1001.840027 949.859985 952.77002 5426640000
"14808" 952.400024 952.400024 899.72998 904.880005 6102230000
"14809" 907.440002 931.460022 906.900024 930.98999 4931640000
"14810" 936.75 951.950012 907.469971 919.210022 4.572e+09
"14811" 917.150024 917.150024 884.900024 898.950012 4998340000
"14812" 893.390015 893.390015 850.47998 852.299988 5764180000
"14813" 853.130005 913.01001 818.690002 911.289978 7849120000
"14814" 904.359985 916.880005 869.880005 873.289978 5881030000
"14815" 873.22998 882.289978 848.97998 850.75 4927490000
"14816" 852.340027 865.900024 826.840027 859.119995 6679470000
"14817" 859.030029 864.570007 806.179993 806.580017 6548600000
"14818" 805.869995 820.52002 747.780029 752.440002 9093740000
"14819" 755.840027 801.200012 741.02002 800.030029 9495900000
"14820" 801.200012 865.599976 801.200012 851.809998 7879440000
"14821" 853.400024 868.940002 834.98999 857.390015 6952700000
"14822" 852.900024 887.679993 841.369995 887.679993 5793260000
"14823" 886.890015 896.25 881.210022 896.23999 2740860000
"14824" 888.609985 888.609985 815.690002 816.210022 6052010000
"14825" 817.940002 850.539978 817.940002 848.809998 6170100000
"14826" 843.599976 873.119995 827.599976 870.73999 6221880000
"14827" 869.75 875.599976 833.599976 845.219971 5860390000
"14828" 844.429993 879.419983 818.409973 876.070007 6165370000
"14829" 882.710022 918.570007 882.710022 909.700012 6553600000
"14830" 906.47998 916.26001 885.380005 888.669983 5693110000
"14831" 892.169983 908.27002 885.450012 899.23999 5942130000
"14832" 898.349976 904.630005 868.72998 873.590027 5513840000
"14833" 871.789978 883.23999 851.349976 879.72998 5959590000
"14834" 881.070007 884.630005 857.719971 868.570007 4982390000
"14835" 871.530029 914.659973 871.530029 913.179993 6009780000
"14836" 908.159973 918.849976 895.940002 904.419983 5907380000
"14837" 905.97998 911.02002 877.440002 885.280029 5.675e+09
"14838" 886.960022 905.469971 883.02002 887.880005 6705310000
"14839" 887.200012 887.369995 857.090027 871.630005 4869850000
"14840" 874.309998 880.440002 860.099976 863.159973 4051970000
"14841" 863.869995 869.789978 861.440002 868.150024 1546550000
"14842" 869.51001 873.73999 866.52002 872.799988 1880050000
"14843" 872.369995 873.700012 857.070007 869.419983 3323430000
"14844" 870.580017 891.119995 870.580017 890.640015 3627800000
"14845" 890.590027 910.320007 889.669983 903.25 4172940000
"14846" 902.98999 934.72998 899.349976 931.799988 4048270000
"14847" 929.169983 936.630005 919.530029 927.450012 5413910000
"14848" 931.169983 943.849976 927.280029 934.700012 5392620000
"14849" 927.450012 927.450012 902.369995 906.650024 4704940000
"14850" 905.72998 910 896.809998 909.72998 4991550000
"14851" 909.909973 911.929993 888.309998 890.349976 4716500000
"14852" 890.400024 890.400024 864.320007 870.26001 4725050000
"14853" 869.789978 877.02002 862.02002 871.789978 5567460000
"14854" 867.280029 867.280029 836.929993 842.619995 5407880000
"14855" 841.98999 851.590027 817.039978 843.73999 7807350000
"14856" 844.450012 858.130005 830.659973 850.119995 6786040000
"14857" 849.640015 849.640015 804.469971 805.219971 6375230000
"14858" 806.77002 841.719971 804.299988 840.23999 6467830000
"14859" 839.73999 839.73999 811.289978 827.5 5843830000
"14860" 822.159973 838.609985 806.070007 831.950012 5832160000
"14861" 832.5 852.530029 827.690002 836.570007 6039940000
"14862" 837.299988 850.450012 835.400024 845.710022 5353260000
"14863" 845.72998 877.859985 845.72998 874.090027 6199180000
"14864" 868.890015 868.890015 844.150024 845.140015 5067060000
"14865" 845.690002 851.659973 821.669983 825.880005 5350580000
"14866" 823.090027 830.780029 812.869995 825.440002 5673270000
"14867" 825.690002 842.599976 821.97998 838.51001 5886310000
"14868" 837.77002 851.849976 829.179993 832.22998 6420450000
"14869" 831.75 850.549988 819.909973 845.849976 6624030000
"14870" 846.090027 870.75 845.419983 868.599976 6484100000
"14871" 868.23999 875.01001 861.650024 869.890015 5574370000
"14872" 866.869995 868.049988 822.98999 827.159973 6770170000
"14873" 827.409973 838.219971 822.299988 833.73999 5926460000
"14874" 829.909973 835.47998 808.059998 835.190002 6476460000
"14875" 833.950012 839.429993 825.210022 826.840027 5296650000
"14876" 818.609985 818.609985 789.169983 789.169983 5907820000
"14877" 791.059998 796.169983 780.429993 788.419983 5740710000
"14878" 787.909973 797.580017 777.030029 778.940002 5746940000
"14879" 775.869995 778.690002 754.25 770.049988 8210590000
"14880" 773.25 777.849976 742.369995 743.330017 6509300000
"14881" 744.690002 775.48999 744.690002 773.140015 7234490000
"14882" 770.640015 780.119995 752.890015 764.900024 7483640000
"14883" 765.76001 779.419983 751.75 752.830017 7599970000
"14884" 749.929993 751.27002 734.52002 735.090027 8926480000
"14885" 729.570007 729.570007 699.700012 700.820007 7868290000
"14886" 704.440002 711.669983 692.299988 696.330017 7583230000
"14887" 698.599976 724.119995 698.599976 712.869995 7673620000
"14888" 708.27002 708.27002 677.929993 682.549988 7507250000
"14889" 684.039978 699.090027 666.789978 683.380005 7331830000
"14890" 680.76001 695.27002 672.880005 676.530029 7277320000
"14891" 679.280029 719.599976 679.280029 719.599976 8618330000
"14892" 719.590027 731.919983 713.849976 721.359985 7287810000
"14893" 720.890015 752.630005 714.76001 750.73999 7326630000
"14894" 751.969971 758.289978 742.460022 756.549988 6787090000
"14895" 758.840027 774.530029 753.369995 753.890015 7883540000
"14896" 753.880005 778.119995 749.929993 778.119995 6156800000
"14897" 776.01001 803.039978 765.640015 794.349976 9098450000
"14898" 797.919983 803.23999 781.820007 784.039978 9033870000
"14899" 784.580017 788.909973 766.200012 768.539978 7643720000
"14900" 772.309998 823.369995 772.309998 822.919983 7715770000
"14901" 820.599976 823.650024 805.47998 806.119995 6767980000
"14902" 806.809998 826.780029 791.369995 813.880005 7687180000
"14903" 814.059998 832.97998 814.059998 832.859985 6992960000
"14904" 828.679993 828.679993 813.429993 815.940002 5600210000
"14905" 809.070007 809.070007 779.809998 787.530029 5912660000
"14906" 790.880005 810.47998 790.880005 797.869995 6089100000
"14907" 793.590027 813.619995 783.320007 811.080017 6034140000
"14908" 814.530029 845.609985 814.530029 834.380005 7542810000
"14909" 835.130005 842.5 826.700012 842.5 5855640000
"14910" 839.75 839.75 822.789978 835.47998 6.21e+09
"14911" 834.119995 834.119995 814.530029 815.549988 5155580000
"14912" 816.76001 828.419983 814.840027 825.159973 5938460000
"14913" 829.289978 856.909973 829.289978 856.559998 7600710000
"14914" 855.330017 864.309998 845.349976 858.72998 6434890000
"14915" 856.880005 856.880005 840.25 841.5 7569840000
"14916" 839.440002 852.929993 835.580017 852.059998 6241100000
"14917" 854.539978 870.349976 847.039978 865.299988 6598670000
"14918" 865.179993 875.630005 860.869995 869.599976 7352010000
"14919" 868.27002 868.27002 832.390015 832.390015 6973960000
"14920" 831.25 850.090027 826.830017 850.080017 7436490000
"14921" 847.26001 861.780029 840.570007 843.549988 7327860000
"14922" 844.619995 852.869995 835.450012 851.919983 6563100000
"14923" 853.909973 871.799988 853.909973 866.22998 7114440000
"14924" 862.820007 868.830017 854.650024 857.51001 5613460000
"14925" 854.47998 864.47998 847.119995 855.159973 6.328e+09
"14926" 856.849976 882.059998 856.849976 873.640015 6101620000
"14927" 876.590027 888.700012 868.51001 872.809998 6862540000
"14928" 872.73999 880.47998 866.099976 877.52002 5312170000
"14929" 879.210022 907.849976 879.210022 907.23999 7038840000
"14930" 906.099976 907.700012 897.340027 903.799988 6882860000
"14931" 903.950012 920.280029 903.950012 919.530029 8555040000
"14932" 919.580017 929.580017 901.359985 907.390015 9120100000
"14933" 909.030029 930.169983 909.030029 929.22998 8163280000
"14934" 922.98999 922.98999 908.679993 909.23999 6150600000
"14935" 910.52002 915.570007 896.460022 908.349976 6871750000
"14936" 905.400024 905.400024 882.799988 883.919983 7091820000
"14937" 884.23999 898.359985 882.52002 893.070007 6134870000
"14938" 892.76001 896.969971 878.940002 882.880005 5439720000
"14939" 886.070007 910 886.070007 909.710022 5702150000
"14940" 909.669983 916.390015 905.219971 908.130005 6616270000
"14941" 908.619995 924.599976 901.369995 903.469971 8205060000
"14942" 900.419983 900.419983 879.609985 888.330017 6019840000
"14943" 888.679993 896.650024 883.75 887 5155320000
"14944" 887 911.76001 881.460022 910.330017 5667050000
"14945" 909.950012 913.840027 891.869995 893.059998 5698800000
"14946" 892.960022 909.450012 887.599976 906.830017 5738980000
"14947" 907.02002 920.02002 903.559998 919.140015 6050420000
"14948" 923.26001 947.77002 923.26001 942.869995 6370440000
"14949" 942.869995 949.380005 938.460022 944.73999 5987340000
"14950" 942.51001 942.51001 923.849976 931.76001 5323770000
"14951" 932.48999 942.469971 929.320007 942.460022 5352890000
"14952" 945.669983 951.690002 934.130005 940.090027 5277910000
"14953" 938.119995 946.330017 926.440002 939.140015 4483430000
"14954" 940.349976 946.919983 936.150024 942.429993 4439950000
"14955" 942.72998 949.77002 927.969971 939.150024 5379420000
"14956" 939.039978 956.22998 939.039978 944.890015 5500840000
"14957" 943.440002 946.299988 935.659973 946.210022 4528120000
"14958" 942.450012 942.450012 919.650024 923.719971 4697880000
"14959" 925.599976 928 911.599976 911.969971 4951200000
"14960" 911.890015 918.440002 903.780029 910.710022 5523650000
"14961" 910.859985 921.929993 907.940002 918.369995 4684010000
"14962" 919.960022 927.090027 915.799988 921.22998 5713390000
"14963" 918.130005 918.130005 893.039978 893.039978 4903940000
"14964" 893.460022 898.690002 888.859985 895.099976 5071020000
"14965" 896.309998 910.849976 896.309998 900.940002 4636720000
"14966" 899.450012 921.419983 896.27002 920.26001 4911240000
"14967" 918.840027 922 913.030029 918.900024 6076660000
"14968" 919.859985 927.98999 916.179993 927.22998 4211760000
"14969" 927.150024 930.01001 912.859985 919.320007 4627570000
"14970" 920.820007 931.919983 920.820007 923.330017 3919400000
"14971" 921.23999 921.23999 896.419983 896.419983 3.931e+09
"14972" 894.27002 898.719971 886.359985 898.719971 4712580000
"14973" 898.599976 898.599976 879.929993 881.030029 4673300000
"14974" 881.900024 886.799988 869.320007 879.559998 5721780000
"14975" 881.280029 887.859985 878.450012 882.679993 4347170000
"14976" 880.030029 883.570007 872.809998 879.130005 3912080000
"14977" 879.570007 901.049988 875.320007 901.049988 4499440000
"14978" 900.77002 905.840027 896.5 905.840027 4149030000
"14979" 910.150024 933.950012 910.150024 932.679993 5238830000
"14980" 930.169983 943.960022 927.450012 940.73999 4898640000
"14981" 940.559998 941.890015 934.650024 940.380005 5141380000
"14982" 942.070007 951.619995 940.98999 951.130005 4853150000
"14983" 951.969971 956.530029 943.219971 954.580017 5309300000
"14984" 953.400024 959.830017 947.75 954.070007 4634100000
"14985" 954.070007 979.419983 953.27002 976.289978 5761650000
"14986" 972.159973 979.789978 965.950012 979.26001 4458300000
"14987" 978.630005 982.48999 972.289978 982.179993 4631290000
"14988" 981.47998 982.349976 969.349976 979.619995 5490350000
"14989" 977.659973 977.76001 968.650024 975.150024 5178770000
"14990" 976.01001 996.679993 976.01001 986.75 6035180000
"14991" 986.799988 993.179993 982.849976 987.47998 5139070000
"14992" 990.219971 1003.609985 990.219971 1002.630005 5603440000
"14993" 1001.409973 1007.119995 996.679993 1005.650024 5713700000
"14994" 1005.409973 1006.640015 994.309998 1002.719971 7242120000
"14995" 1004.059998 1008 992.48999 997.080017 6753380000
"14996" 999.830017 1018 999.830017 1010.47998 6827090000
"14997" 1008.890015 1010.119995 1000.98999 1007.099976 5406080000
"14998" 1005.77002 1005.77002 992.400024 994.349976 5773160000
"14999" 994 1012.780029 993.359985 1005.809998 5498170000
"15000" 1005.859985 1013.140015 1000.820007 1012.72998 5250660000
"15001" 1012.22998 1012.599976 994.599976 1004.090027 4940750000
"15002" 998.179993 998.179993 978.51001 979.72998 4088570000
"15003" 980.619995 991.200012 980.619995 989.669983 4198970000
"15004" 986.880005 999.609985 980.619995 996.460022 4.257e+09
"15005" 996.409973 1008.919983 996.390015 1007.369995 4893160000
"15006" 1009.059998 1027.589966 1009.059998 1026.130005 5885550000
"15007" 1026.589966 1035.819946 1022.47998 1025.569946 6302450000
"15008" 1026.630005 1037.75 1026.209961 1028 5768740000
"15009" 1027.349976 1032.469971 1021.570007 1028.119995 5080060000
"15010" 1027.810059 1033.329956 1016.200012 1030.97998 5785880000
"15011" 1031.619995 1039.469971 1023.130005 1028.930054 5785780000
"15012" 1025.209961 1025.209961 1014.619995 1020.619995 5004560000
"15013" 1019.52002 1028.449951 996.280029 998.039978 6862360000
"15014" 996.070007 1000.340027 991.969971 994.75 5842730000
"15015" 996.119995 1003.429993 992.25 1003.23999 4624280000
"15016" 1003.840027 1016.47998 1001.650024 1016.400024 4097370000
"15017" 1018.669983 1026.069946 1018.669983 1025.390015 5235160000
"15018" 1025.359985 1036.339966 1023.969971 1033.369995 5202550000
"15019" 1032.98999 1044.140015 1028.040039 1044.140015 5191380000
"15020" 1043.920044 1048.180054 1038.400024 1042.72998 4922600000
"15021" 1040.150024 1049.73999 1035 1049.339966 4979610000
"15022" 1049.030029 1056.040039 1043.420044 1052.630005 6185620000
"15023" 1053.98999 1068.76001 1052.869995 1068.76001 6793530000
"15024" 1067.869995 1074.77002 1061.199951 1065.48999 6668110000
"15025" 1066.599976 1071.52002 1064.27002 1068.300049 5607970000
"15026" 1067.140015 1067.280029 1057.459961 1064.660034 4615280000
"15027" 1066.349976 1073.810059 1066.349976 1071.660034 5246600000
"15028" 1072.689941 1080.150024 1060.390015 1060.869995 5531930000
"15029" 1062.560059 1066.290039 1045.849976 1050.780029 5505610000
"15030" 1049.47998 1053.469971 1041.170044 1044.380005 4507090000
"15031" 1045.380005 1065.130005 1045.380005 1062.97998 3726950000
"15032" 1063.689941 1069.619995 1057.829956 1060.609985 4949900000
"15033" 1061.02002 1063.400024 1046.469971 1057.079956 5998860000
"15034" 1054.910034 1054.910034 1029.449951 1029.849976 5791450000
"15035" 1029.709961 1030.599976 1019.950012 1025.209961 5583240000
"15036" 1026.869995 1042.579956 1025.920044 1040.459961 4313310000
"15037" 1042.02002 1060.550049 1042.02002 1054.719971 5029840000
"15038" 1053.650024 1058.02002 1050.099976 1057.579956 4238220000
"15039" 1060.030029 1070.670044 1060.030029 1065.47998 4988400000
"15040" 1065.280029 1071.51001 1063 1071.48999 3763780000
"15041" 1071.630005 1079.459961 1071.630005 1076.189941 3710430000
"15042" 1074.959961 1075.300049 1066.709961 1073.189941 4320480000
"15043" 1078.680054 1093.170044 1078.680054 1092.02002 5406420000
"15044" 1090.359985 1096.560059 1086.410034 1096.560059 5369780000
"15045" 1094.670044 1094.670044 1081.530029 1087.680054 4894740000
"15046" 1088.219971 1100.170044 1086.47998 1097.910034 4619240000
"15047" 1098.640015 1098.640015 1086.160034 1091.060059 5396930000
"15048" 1090.359985 1101.359985 1080.77002 1081.400024 5616290000
"15049" 1080.959961 1095.209961 1074.310059 1092.910034 5192410000
"15050" 1095.619995 1095.829956 1075.48999 1079.599976 4767460000
"15051" 1080.359985 1091.75 1065.22998 1066.949951 6363380000
"15052" 1067.540039 1072.47998 1060.619995 1063.410034 5337380000
"15053" 1061.51001 1063.26001 1042.189941 1042.630005 6600350000
"15054" 1043.689941 1066.829956 1043.689941 1066.109985 5595040000
"15055" 1065.410034 1065.410034 1033.380005 1036.189941 6512420000
"15056" 1036.180054 1052.180054 1029.380005 1042.880005 6202640000
"15057" 1040.920044 1046.359985 1033.939941 1045.410034 5487500000
"15058" 1047.140015 1061 1045.150024 1046.5 5635510000
"15059" 1047.300049 1066.650024 1047.300049 1066.630005 4848350000
"15060" 1064.949951 1071.47998 1059.319946 1069.300049 4277130000
"15061" 1072.310059 1093.189941 1072.310059 1093.079956 4460030000
"15062" 1091.859985 1096.420044 1087.400024 1093.01001 4394770000
"15063" 1096.040039 1105.369995 1093.810059 1098.51001 4286700000
"15064" 1098.310059 1101.969971 1084.900024 1087.23999 4160250000
"15065" 1087.589966 1097.790039 1085.329956 1093.47998 3792610000
"15066" 1094.130005 1113.689941 1094.130005 1109.300049 4565850000
"15067" 1109.219971 1110.52002 1102.189941 1110.319946 3824070000
"15068" 1109.439941 1111.099976 1102.699951 1109.800049 4293340000
"15069" 1106.439941 1106.439941 1088.400024 1094.900024 4178030000
"15070" 1094.660034 1094.660034 1086.810059 1091.380005 3751230000
"15071" 1094.859985 1112.380005 1094.859985 1106.23999 3827920000
"15072" 1105.829956 1107.560059 1097.630005 1105.650024 3700820000
"15073" 1106.48999 1111.180054 1104.75 1110.630005 3036350000
"15074" 1105.469971 1105.469971 1083.73999 1091.48999 2362910000
"15075" 1091.069946 1097.23999 1086.25 1095.630005 3895520000
"15076" 1098.890015 1112.280029 1098.890015 1108.859985 4249310000
"15077" 1109.030029 1115.579956 1105.290039 1109.23999 3941340000
"15078" 1110.589966 1117.280029 1098.73999 1099.920044 4810030000
"15079" 1100.430054 1119.130005 1096.52002 1105.97998 5781140000
"15080" 1105.52002 1110.719971 1100.829956 1103.25 4103360000
"15081" 1103.040039 1103.040039 1088.609985 1091.939941 4748030000
"15082" 1091.069946 1097.040039 1085.890015 1095.949951 4115410000
"15083" 1098.689941 1106.25 1098.689941 1102.349976 3996490000
"15084" 1103.959961 1108.5 1101.339966 1106.410034 3791090000
"15085" 1107.839966 1114.76001 1107.839966 1114.109985 4548490000
"15086" 1114.109985 1114.109985 1105.349976 1107.930054 5045100000
"15087" 1108.609985 1116.209961 1107.959961 1109.180054 4829820000
"15088" 1106.359985 1106.359985 1095.880005 1096.079956 7615070000
"15089" 1097.859985 1103.73999 1093.880005 1102.469971 6325890000
"15090" 1105.310059 1117.680054 1105.310059 1114.050049 3977340000
"15091" 1114.51001 1120.27002 1114.51001 1118.02002 3641130000
"15092" 1118.839966 1121.579956 1116 1120.589966 3166870000
"15093" 1121.079956 1126.47998 1121.079956 1126.47998 1267710000
"15094" 1127.530029 1130.380005 1123.51001 1127.780029 2716400000
"15095" 1128.550049 1130.380005 1126.079956 1126.199951 2491020000
"15096" 1125.530029 1126.420044 1121.939941 1126.420044 2277300000
"15097" 1126.599976 1127.640015 1114.810059 1115.099976 2076990000
"15098" 1116.560059 1133.869995 1116.560059 1132.98999 3991400000
"15099" 1132.660034 1136.630005 1129.660034 1136.52002 2491020000
"15100" 1135.709961 1139.189941 1133.949951 1137.140015 4972660000
"15101" 1136.27002 1142.459961 1131.319946 1141.689941 5270680000
"15102" 1140.52002 1145.390015 1136.219971 1144.97998 4389590000
"15103" 1145.959961 1149.73999 1142.02002 1146.97998 4255780000
"15104" 1143.810059 1143.810059 1131.77002 1136.219971 4716160000
"15105" 1137.310059 1148.400024 1133.180054 1145.680054 4170360000
"15106" 1145.680054 1150.410034 1143.800049 1148.459961 3915200000
"15107" 1147.719971 1147.77002 1131.390015 1136.030029 4758730000
"15108" 1136.030029 1150.449951 1135.77002 1150.22998 4724830000
"15109" 1147.949951 1147.949951 1129.25 1138.040039 4810560000
"15110" 1138.680054 1141.579956 1114.839966 1116.47998 6874290000
"15111" 1115.48999 1115.48999 1090.180054 1091.76001 6208650000
"15112" 1092.400024 1102.969971 1092.400024 1096.780029 4481390000
"15113" 1095.800049 1103.689941 1089.859985 1092.170044 4731910000
"15114" 1091.939941 1099.51001 1083.109985 1097.5 5319120000
"15115" 1096.930054 1100.219971 1078.459961 1084.530029 5452400000
"15116" 1087.609985 1096.449951 1071.589966 1073.869995 5412850000
"15117" 1073.890015 1089.380005 1073.890015 1089.189941 4077610000
"15118" 1090.050049 1104.72998 1087.959961 1103.319946 4749540000
"15119" 1100.670044 1102.719971 1093.969971 1097.280029 4285450000
"15120" 1097.25 1097.25 1062.780029 1063.109985 5859690000
"15121" 1064.119995 1067.130005 1044.5 1066.189941 6438900000
"15122" 1065.51001 1071.199951 1056.51001 1056.73999 4089820000
"15123" 1060.060059 1079.280029 1060.060059 1070.52002 5114260000
"15124" 1069.680054 1073.670044 1059.339966 1068.130005 4251450000
"15125" 1067.099976 1080.040039 1060.589966 1078.469971 4400870000
"15126" 1075.949951 1077.810059 1062.969971 1075.51001 4160680000
"15127" 1079.130005 1095.670044 1079.130005 1094.869995 4080770000
"15128" 1096.140015 1101.030029 1094.719971 1099.51001 4259230000
"15129" 1099.030029 1108.23999 1097.47998 1106.75 3878620000
"15130" 1105.48999 1112.420044 1100.800049 1109.170044 3944280000
"15131" 1110 1112.290039 1105.380005 1108.01001 3814440000
"15132" 1107.48999 1108.579956 1092.180054 1094.599976 4521050000
"15133" 1095.890015 1106.420044 1095.5 1105.23999 4168360000
"15134" 1101.23999 1103.5 1086.02002 1102.939941 4521130000
"15135" 1103.099976 1107.23999 1097.560059 1104.48999 3945190000
"15136" 1105.359985 1116.109985 1105.359985 1115.709961 3847640000
"15137" 1117.01001 1123.459961 1116.51001 1118.310059 4134680000
"15138" 1119.359985 1125.640015 1116.579956 1118.790039 3951320000
"15139" 1119.119995 1123.72998 1116.660034 1122.969971 3945010000
"15140" 1125.119995 1139.380005 1125.119995 1138.699951 4.133e+09
"15141" 1138.400024 1141.050049 1136.77002 1138.5 3774680000
"15142" 1137.560059 1145.369995 1134.900024 1140.449951 5185570000
"15143" 1140.219971 1148.26001 1140.089966 1145.609985 5469120000
"15144" 1143.959961 1150.23999 1138.98999 1150.23999 4669060000
"15145" 1151.709961 1153.410034 1146.969971 1149.98999 4928160000
"15146" 1148.530029 1150.97998 1141.449951 1150.51001 4164110000
"15147" 1150.829956 1160.280029 1150.349976 1159.459961 4369770000
"15148" 1159.939941 1169.839966 1159.939941 1166.209961 4963200000
"15149" 1166.130005 1167.77002 1161.160034 1165.829956 4234510000
"15150" 1166.680054 1169.199951 1155.329956 1159.900024 5212410000
"15151" 1157.25 1167.819946 1152.880005 1165.810059 4261680000
"15152" 1166.469971 1174.719971 1163.829956 1174.170044 4411640000
"15153" 1172.699951 1173.040039 1166.01001 1167.719971 4705750000
"15154" 1170.030029 1180.689941 1165.089966 1165.72998 5668900000
"15155" 1167.579956 1173.930054 1161.47998 1166.589966 4708420000
"15156" 1167.709961 1174.849976 1167.709961 1173.219971 4375580000
"15157" 1173.75 1177.829956 1168.920044 1173.27002 4.085e+09
"15158" 1171.75 1174.560059 1165.77002 1169.430054 4484340000
"15159" 1171.22998 1181.430054 1170.689941 1178.099976 4006870000
"15160" 1178.709961 1187.72998 1178.709961 1187.439941 3881620000
"15161" 1186.01001 1191.800049 1182.77002 1189.439941 4086180000
"15162" 1188.22998 1189.599976 1177.25 1182.449951 5101430000
"15163" 1181.75 1188.550049 1175.119995 1186.439941 4726970000
"15164" 1187.469971 1194.660034 1187.150024 1194.369995 4511570000
"15165" 1194.939941 1199.199951 1194.709961 1196.47998 4607090000
"15166" 1195.939941 1199.040039 1188.819946 1197.300049 5403580000
"15167" 1198.689941 1210.650024 1198.689941 1210.650024 5760040000
"15168" 1210.77002 1213.920044 1208.5 1211.670044 5995330000
"15169" 1210.170044 1210.170044 1186.77002 1192.130005 8108470000
"15170" 1192.060059 1197.869995 1183.680054 1197.52002 6597740000
"15171" 1199.040039 1208.579956 1199.040039 1207.170044 5316590000
"15172" 1207.160034 1210.98999 1198.849976 1205.939941 5724310000
"15173" 1202.52002 1210.27002 1190.189941 1208.670044 6035780000
"15174" 1207.869995 1217.280029 1205.099976 1217.280029 5326060000
"15175" 1217.069946 1219.800049 1211.069946 1212.050049 5647760000
"15176" 1209.920044 1211.380005 1181.619995 1183.709961 7454540000
"15177" 1184.589966 1195.050049 1181.810059 1191.359985 6342310000
"15178" 1193.300049 1209.359985 1193.300049 1206.780029 6059410000
"15179" 1206.77002 1207.98999 1186.319946 1186.689941 6048260000
"15180" 1188.579956 1205.130005 1188.579956 1202.26001 4938050000
"15181" 1197.5 1197.5 1168.119995 1173.599976 6594720000
"15182" 1169.23999 1175.949951 1158.150024 1165.869995 6795940000
"15183" 1164.380005 1167.579956 1065.790039 1128.150024 10617810000
"15184" 1127.040039 1135.130005 1094.150024 1110.880005 9472910000
"15185" 1122.27002 1163.849976 1122.27002 1159.72998 6893700000
"15186" 1156.390015 1170.47998 1147.709961 1155.790039 5842550000
"15187" 1155.430054 1172.869995 1155.430054 1171.670044 5225460000
"15188" 1170.040039 1173.569946 1156.140015 1157.439941 4870640000
"15189" 1157.189941 1157.189941 1126.140015 1135.680054 6126400000
"15190" 1136.52002 1141.880005 1114.959961 1136.939941 5922920000
"15191" 1138.780029 1148.660034 1117.199951 1120.800049 6170840000
"15192" 1119.569946 1124.27002 1100.660034 1115.050049 6765800000
"15193" 1107.339966 1107.339966 1071.579956 1071.589966 8328570000
"15194" 1067.26001 1090.160034 1055.900024 1087.689941 5452130000
"15195" 1084.780029 1089.949951 1072.699951 1073.650024 5224040000
"15196" 1067.420044 1074.75 1040.780029 1074.030029 7329580000
"15197" 1075.51001 1090.75 1065.589966 1067.949951 4521050000
"15198" 1074.27002 1103.52002 1074.27002 1103.060059 5698460000
"15199" 1102.589966 1102.589966 1084.780029 1089.410034 4871210000
"15200" 1087.300049 1094.77002 1069.890015 1070.709961 5271480000
"15201" 1073.01001 1098.560059 1072.030029 1098.380005 5026360000
"15202" 1098.819946 1105.670044 1091.810059 1102.829956 4995970000
"15203" 1098.430054 1098.430054 1060.5 1064.880005 6180580000
"15204" 1065.839966 1071.359985 1049.859985 1050.469971 5467560000
"15205" 1050.810059 1063.150024 1042.170044 1062 6192750000
"15206" 1062.75 1077.73999 1052.25 1055.689941 5983200000
"15207" 1058.77002 1087.849976 1058.77002 1086.839966 5144780000
"15208" 1082.650024 1092.25 1077.119995 1091.599976 4059280000
"15209" 1095 1105.910034 1089.030029 1089.630005 4425830000
"15210" 1091.209961 1115.589966 1091.209961 1115.22998 4644490000
"15211" 1114.02002 1118.73999 1107.130005 1114.609985 5002600000
"15212" 1115.97998 1117.719971 1105.869995 1116.040039 4557760000
"15213" 1116.160034 1121.01001 1113.930054 1117.51001 4555360000
"15214" 1122.790039 1131.22998 1108.23999 1113.199951 4514360000
"15215" 1113.900024 1118.5 1094.180054 1095.310059 4514380000
"15216" 1095.569946 1099.640015 1085.310059 1092.040039 4526150000
"15217" 1090.930054 1090.930054 1071.599976 1073.689941 4814830000
"15218" 1075.099976 1083.560059 1067.890015 1076.76001 5128840000
"15219" 1077.5 1082.599976 1071.449951 1074.569946 3896410000
"15220" 1071.099976 1071.099976 1035.180054 1041.23999 6136700000
"15221" 1040.560059 1048.079956 1028.329956 1030.709961 5067080000
"15222" 1031.099976 1033.579956 1010.909973 1027.369995 6435770000
"15223" 1027.650024 1032.949951 1015.929993 1022.580017 3968500000
"15224" 1028.089966 1042.5 1018.349976 1028.060059 4691240000
"15225" 1028.540039 1060.890015 1028.540039 1060.27002 4931220000
"15226" 1062.920044 1071.25 1058.23999 1070.25 4548460000
"15227" 1070.5 1078.160034 1068.099976 1077.959961 3506570000
"15228" 1077.22998 1080.780029 1070.449951 1078.75 3426990000
"15229" 1080.650024 1099.459961 1080.650024 1095.339966 4640460000
"15230" 1095.609985 1099.079956 1087.680054 1095.170044 4521050000
"15231" 1094.459961 1098.660034 1080.530029 1096.47998 4552470000
"15232" 1093.849976 1093.849976 1063.319946 1064.880005 5297350000
"15233" 1066.849976 1074.699951 1061.109985 1071.25 4089500000
"15234" 1064.530029 1083.939941 1056.880005 1083.47998 4713280000
"15235" 1086.670044 1088.959961 1065.25 1069.589966 4747180000
"15236" 1072.140015 1097.5 1072.140015 1093.670044 4826900000
"15237" 1092.170044 1103.72998 1087.880005 1102.660034 4524570000
"15238" 1102.890015 1115.01001 1101.300049 1115.01001 4009650000
"15239" 1117.359985 1120.949951 1109.780029 1113.839966 4725690000
"15240" 1112.839966 1114.660034 1103.109985 1106.130005 4002390000
"15241" 1108.069946 1115.900024 1092.819946 1101.530029 4612420000
"15242" 1098.439941 1106.439941 1088.01001 1101.599976 4006450000
"15243" 1107.530029 1127.300049 1107.530029 1125.859985 4144180000
"15244" 1125.339966 1125.439941 1116.76001 1120.459961 4071820000
"15245" 1121.060059 1128.75 1119.459961 1127.23999 4057850000
"15246" 1125.780029 1126.560059 1118.810059 1125.810059 3685560000
"15247" 1122.069946 1123.060059 1107.170044 1121.640015 3857890000
"15248" 1122.800049 1129.23999 1120.910034 1127.790039 3979360000
"15249" 1122.920044 1127.160034 1111.579956 1121.060059 3979360000
"15250" 1116.890015 1116.890015 1088.550049 1089.469971 4511860000
"15251" 1081.47998 1086.719971 1076.689941 1083.609985 4521050000
"15252" 1082.219971 1086.25 1079 1079.25 3328890000
"15253" 1077.48999 1082.619995 1069.48999 1079.380005 3142450000
"15254" 1081.160034 1100.140015 1081.160034 1092.540039 3968210000
"15255" 1092.079956 1099.77002 1085.76001 1094.160034 3724260000
"15256" 1092.439941 1092.439941 1070.660034 1075.630005 4290540000
"15257" 1075.630005 1075.630005 1063.910034 1071.689941 3761570000
"15258" 1073.359985 1081.579956 1067.079956 1067.359985 3210950000
"15259" 1063.199951 1063.199951 1046.680054 1051.869995 4436330000
"15260" 1048.97998 1059.380005 1039.829956 1055.329956 4360190000
"15261" 1056.280029 1061.449951 1045.400024 1047.219971 3646710000
"15262" 1049.27002 1065.209961 1039.699951 1064.589966 4102460000
"15263" 1062.900024 1064.400024 1048.790039 1048.920044 2917990000
"15264" 1046.880005 1055.140015 1040.880005 1049.329956 4038770000
"15265" 1049.719971 1081.300049 1049.719971 1080.290039 4396880000
"15266" 1080.660034 1090.099976 1080.390015 1090.099976 3704210000
"15267" 1093.609985 1105.099976 1093.609985 1104.51001 3534500000
"15268" 1102.599976 1102.599976 1091.150024 1091.839966 3107380000
"15269" 1092.359985 1103.26001 1092.359985 1098.869995 3224640000
"15270" 1101.150024 1110.27002 1101.150024 1104.180054 3387770000
"15271" 1104.569946 1110.880005 1103.920044 1109.550049 3061160000
"15272" 1113.380005 1123.869995 1113.380005 1121.900024 4521050000
"15273" 1121.160034 1127.359985 1115.579956 1121.099976 4521050000
"15274" 1119.430054 1126.459961 1114.630005 1125.069946 3369840000
"15275" 1123.890015 1125.439941 1118.880005 1124.660034 3364080000
"15276" 1126.390015 1131.469971 1122.430054 1125.589966 4086140000
"15277" 1126.569946 1144.859985 1126.569946 1142.709961 3364080000
"15278" 1142.819946 1148.589966 1136.219971 1139.780029 4175660000
"15279" 1139.48999 1144.380005 1131.579956 1134.280029 3911070000
"15280" 1131.099976 1136.77002 1122.790039 1124.829956 3847850000
"15281" 1131.689941 1148.900024 1131.689941 1148.670044 4123950000
"15282" 1148.640015 1149.920044 1142 1142.160034 3587860000
"15283" 1142.310059 1150 1132.089966 1147.699951 4025840000
"15284" 1146.75 1148.630005 1140.26001 1144.72998 3990280000
"15285" 1145.969971 1157.160034 1136.079956 1141.199951 4284160000
"15286" 1143.48999 1150.300049 1139.420044 1146.23999 4298910000
"15287" 1144.959961 1148.160034 1131.869995 1137.030029 3604110000
"15288" 1140.680054 1162.76001 1140.680054 1160.75 4068840000
"15289" 1159.810059 1162.329956 1154.849976 1159.969971 4073160000
"15290" 1161.569946 1163.869995 1151.410034 1158.060059 3910550000
"15291" 1158.359985 1167.72998 1155.579956 1165.150024 3871420000
"15292" 1165.319946 1168.680054 1162.02002 1165.319946 2505900000
"15293" 1164.280029 1172.579956 1155.709961 1169.77002 4076170000
"15294" 1171.319946 1184.380005 1171.319946 1178.099976 4969410000
"15295" 1177.819946 1178.890015 1166.709961 1173.810059 4969410000
"15296" 1177.469971 1181.199951 1167.119995 1176.189941 5724910000
"15297" 1176.829956 1185.530029 1174.550049 1184.709961 4450050000
"15298" 1178.640015 1178.640015 1159.709961 1165.900024 5600120000
"15299" 1166.73999 1182.939941 1166.73999 1178.170044 5027880000
"15300" 1179.819946 1189.430054 1171.170044 1180.26001 4625470000
"15301" 1180.52002 1183.930054 1178.98999 1183.079956 3177890000
"15302" 1184.73999 1196.140015 1184.73999 1185.619995 4221380000
"15303" 1184.880005 1187.109985 1177.719971 1185.640015 4203680000
"15304" 1183.839966 1183.839966 1171.699951 1182.449951 4335670000
"15305" 1184.469971 1189.530029 1177.099976 1183.780029 4283460000
"15306" 1183.869995 1185.459961 1179.699951 1183.26001 3537880000
"15307" 1185.709961 1195.810059 1177.650024 1184.380005 4129180000
"15308" 1187.859985 1195.880005 1187.859985 1193.569946 3866200000
"15309" 1193.790039 1198.300049 1183.560059 1197.959961 4665480000
"15310" 1198.339966 1221.25 1198.339966 1221.060059 5695470000
"15311" 1221.199951 1227.079956 1220.290039 1225.849976 5637460000
"15312" 1223.23999 1224.569946 1217.550049 1223.25 3937230000
"15313" 1223.589966 1226.839966 1208.939941 1213.400024 4848040000
"15314" 1213.140015 1218.75 1204.329956 1218.709961 4561300000
"15315" 1213.040039 1215.449951 1204.48999 1213.540039 3931120000
"15316" 1209.069946 1210.5 1194.079956 1199.209961 4213620000
"15317" 1200.439941 1207.430054 1197.150024 1197.75 3503370000
"15318" 1194.790039 1194.790039 1173 1178.339966 5116380000
"15319" 1178.329956 1183.560059 1175.819946 1178.589966 3904780000
"15320" 1183.75 1200.290039 1183.75 1196.689941 4687260000
"15321" 1196.119995 1199.969971 1189.439941 1199.72998 3675390000
"15322" 1198.069946 1198.939941 1184.579956 1197.839966 3689500000
"15323" 1192.51001 1192.51001 1176.910034 1180.72998 4133070000
"15324" 1183.699951 1198.619995 1183.699951 1198.349976 3384250000
"15325" 1194.160034 1194.160034 1186.930054 1189.400024 1613820000
"15326" 1189.079956 1190.339966 1173.640015 1187.76001 3673450000
"15327" 1182.959961 1187.400024 1174.140015 1180.550049 4284700000
"15328" 1186.599976 1207.609985 1186.599976 1206.069946 4548110000
"15329" 1206.810059 1221.890015 1206.810059 1221.530029 4970800000
"15330" 1219.930054 1225.569946 1216.819946 1224.709961 3735780000
"15331" 1223.869995 1225.800049 1220.670044 1223.119995 3527370000
"15332" 1227.25 1235.050049 1223.25 1223.75 6970630000
"15333" 1225.02002 1228.930054 1219.5 1228.280029 4607590000
"15334" 1230.140015 1234.709961 1226.849976 1233 4522510000
"15335" 1233.849976 1240.400024 1232.579956 1240.400024 4547310000
"15336" 1242.52002 1246.72998 1240.339966 1240.459961 4361240000
"15337" 1241.839966 1246.589966 1238.170044 1241.589966 4132350000
"15338" 1241.579956 1244.25 1234.01001 1235.22998 4407340000
"15339" 1236.339966 1243.75 1232.849976 1242.869995 4736820000
"15340" 1243.630005 1245.810059 1239.869995 1243.910034 4632470000
"15341" 1245.76001 1250.199951 1241.51001 1247.079956 3548140000
"15342" 1249.430054 1255.819946 1249.430054 1254.599976 3479670000
"15343" 1254.939941 1259.390015 1254.939941 1258.839966 1285590000
"15344" 1257.530029 1258.589966 1254.050049 1256.77002 2515020000
"15345" 1254.660034 1258.430054 1251.47998 1257.540039 1992470000
"15346" 1259.099976 1259.900024 1256.219971 1258.51001 2478450000
"15347" 1258.780029 1262.599976 1258.780029 1259.780029 2214380000
"15348" 1259.439941 1261.089966 1256.319946 1257.880005 1970720000
"15349" 1256.76001 1259.339966 1254.189941 1257.640015 1799770000
"15350" 1257.619995 1276.170044 1257.619995 1271.869995 4286670000
"15351" 1272.949951 1274.119995 1262.660034 1270.199951 4796420000
"15352" 1268.780029 1277.630005 1265.359985 1276.560059 4764920000
"15353" 1276.290039 1278.170044 1270.430054 1273.849976 4844100000
"15354" 1274.410034 1276.829956 1261.699951 1271.5 4963110000
"15355" 1270.839966 1271.52002 1262.180054 1269.75 4036450000
"15356" 1272.579956 1277.25 1269.619995 1274.47998 4050750000
"15357" 1275.650024 1286.869995 1275.650024 1285.959961 4226940000
"15358" 1285.780029 1286.699951 1280.469971 1283.76001 4310840000
"15359" 1282.900024 1293.23999 1281.23999 1293.23999 4661590000
"15360" 1293.219971 1296.060059 1290.160034 1295.02002 5284990000
"15361" 1294.52002 1294.599976 1278.920044 1281.920044 4743710000
"15362" 1280.849976 1283.349976 1271.26001 1280.26001 4935320000
"15363" 1283.630005 1291.209961 1282.069946 1283.349976 4935320000
"15364" 1283.290039 1291.930054 1282.469971 1290.839966 3902470000
"15365" 1288.170044 1291.26001 1281.069946 1291.180054 4595380000
"15366" 1291.969971 1299.73999 1291.969971 1296.630005 4730980000
"15367" 1297.51001 1301.290039 1294.410034 1299.540039 4309190000
"15368" 1299.630005 1302.670044 1275.099976 1276.339966 5618630000
"15369" 1276.5 1287.170044 1276.5 1286.119995 4167160000
"15370" 1289.140015 1308.859985 1289.140015 1307.589966 5164500000
"15371" 1305.910034 1307.609985 1302.619995 1304.030029 4098260000
"15372" 1302.77002 1308.599976 1294.829956 1307.099976 4370990000
"15373" 1307.01001 1311 1301.670044 1310.869995 3925950000
"15374" 1311.849976 1322.849976 1311.849976 1319.050049 3902270000
"15375" 1318.76001 1324.869995 1316.030029 1324.569946 3881530000
"15376" 1322.47998 1324.540039 1314.890015 1320.880005 3922240000
"15377" 1318.130005 1322.780029 1311.73999 1321.869995 4184610000
"15378" 1318.660034 1330.790039 1316.079956 1329.150024 4219300000
"15379" 1328.72998 1332.959961 1326.900024 1332.319946 3567040000
"15380" 1330.430054 1330.430054 1324.609985 1328.01001 3926860000
"15381" 1329.51001 1337.609985 1329.51001 1336.319946 1966450000
"15382" 1334.369995 1341.5 1331 1340.430054 1966450000
"15383" 1340.380005 1344.069946 1338.119995 1343.01001 1162310000
"15384" 1338.910034 1338.910034 1312.329956 1315.439941 1322780000
"15385" 1315.439941 1317.910034 1299.550049 1307.400024 1330340000
"15386" 1307.089966 1310.910034 1294.26001 1306.099976 1222900000
"15387" 1307.339966 1320.609985 1307.339966 1319.880005 3836030000
"15388" 1321.609985 1329.380005 1320.550049 1327.219971 1252850000
"15389" 1328.640015 1332.089966 1306.140015 1306.329956 1180420000
"15390" 1305.469971 1314.189941 1302.579956 1308.439941 1.025e+09
"15391" 1312.369995 1332.280029 1312.369995 1330.969971 4340470000
"15392" 1330.72998 1331.079956 1312.589966 1321.150024 4223740000
"15393" 1322.719971 1327.680054 1303.98999 1310.130005 3964730000
"15394" 1311.050049 1325.73999 1306.859985 1321.819946 4531420000
"15395" 1319.920044 1323.209961 1312.27002 1320.02002 3709520000
"15396" 1315.719971 1315.719971 1294.209961 1295.109985 4723020000
"15397" 1293.430054 1308.349976 1291.98999 1304.280029 3740400000
"15398" 1301.189941 1301.189941 1286.369995 1296.390015 4050370000
"15399" 1288.459961 1288.459961 1261.119995 1281.869995 5201400000
"15400" 1279.459961 1280.910034 1249.050049 1256.880005 5.833e+09
"15401" 1261.609985 1278.880005 1261.609985 1273.719971 4134950000
"15402" 1276.709961 1288.880005 1276.180054 1279.209961 4685500000
"15403" 1281.650024 1300.579956 1281.650024 1298.380005 4223730000
"15404" 1298.290039 1299.349976 1292.699951 1293.77002 3576550000
"15405" 1292.189941 1300.51001 1284.050049 1297.540039 3842350000
"15406" 1300.609985 1311.339966 1297.73999 1309.660034 4223740000
"15407" 1311.800049 1319.180054 1310.150024 1313.800049 4223740000
"15408" 1315.449951 1319.73999 1310.189941 1310.189941 3215170000
"15409" 1309.369995 1319.449951 1305.26001 1319.439941 3482580000
"15410" 1321.890015 1331.73999 1321.890015 1328.26001 3809570000
"15411" 1327.439941 1329.77002 1325.030029 1325.829956 3566270000
"15412" 1329.47998 1337.849976 1328.890015 1332.410034 4223740000
"15413" 1333.560059 1336.73999 1329.099976 1332.869995 4223740000
"15414" 1332.030029 1338.209961 1330.030029 1332.630005 3852280000
"15415" 1335.939941 1339.380005 1331.089966 1335.540039 4223740000
"15416" 1334.819946 1338.800049 1326.560059 1333.51001 4005600000
"15417" 1336.160034 1339.459961 1322.939941 1328.170044 3582810000
"15418" 1329.01001 1333.77002 1321.060059 1324.459961 3478970000
"15419" 1321.959961 1321.959961 1309.51001 1314.160034 4275490000
"15420" 1314.030029 1321.349976 1309.189941 1314.410034 3850860000
"15421" 1311.130005 1316.790039 1302.420044 1314.52002 3872630000
"15422" 1314.540039 1322.880005 1313.680054 1319.680054 4223740000
"15423" 1313.349976 1313.349976 1294.699951 1305.140015 4223740000
"15424" 1305.98999 1312.699951 1303.969971 1312.619995 3886300000
"15425" 1319.119995 1332.660034 1319.119995 1330.359985 4236280000
"15426" 1333.22998 1337.48999 1332.829956 1337.380005 3587240000
"15427" 1337.140015 1337.550049 1331.469971 1335.25 2142130000
"15428" 1336.75 1349.550049 1336.75 1347.23999 3908060000
"15429" 1348.430054 1357.48999 1344.25 1355.660034 4051570000
"15430" 1353.859985 1361.709961 1353.599976 1360.47998 4036820000
"15431" 1360.140015 1364.560059 1358.689941 1363.609985 3479070000
"15432" 1365.209961 1370.579956 1358.589966 1361.219971 3846250000
"15433" 1359.76001 1360.839966 1349.52002 1356.619995 4223740000
"15434" 1355.900024 1355.900024 1341.5 1347.319946 4223740000
"15435" 1344.160034 1348 1329.170044 1335.099976 3846250000
"15436" 1340.23999 1354.359985 1335.579956 1340.199951 4223740000
"15437" 1340.199951 1349.439941 1338.640015 1346.290039 4265250000
"15438" 1348.339966 1359.439941 1348.339966 1357.160034 4223740000
"15439" 1354.51001 1354.51001 1336.359985 1342.079956 3846250000
"15440" 1339.390015 1351.050049 1332.030029 1348.650024 3777210000
"15441" 1348.689941 1350.469971 1333.359985 1337.77002 3426660000
"15442" 1334.77002 1343.329956 1327.319946 1329.469971 3846250000
"15443" 1326.099976 1330.420044 1318.51001 1328.97998 4053970000
"15444" 1328.540039 1341.819946 1326.589966 1340.680054 3922030000
"15445" 1342.400024 1346.819946 1336.359985 1343.599976 3626110000
"15446" 1342 1342 1330.670044 1333.27002 4066020000
"15447" 1333.069946 1333.069946 1312.880005 1317.369995 3255580000
"15448" 1317.699951 1323.719971 1313.869995 1316.280029 3846250000
"15449" 1316.359985 1325.859985 1311.800049 1320.469971 4109670000
"15450" 1320.640015 1328.51001 1314.410034 1325.689941 3259470000
"15451" 1325.689941 1334.619995 1325.689941 1331.099976 3124560000
"15452" 1331.099976 1345.199951 1331.099976 1345.199951 4696240000
"15453" 1345.199951 1345.199951 1313.709961 1314.550049 4241090000
"15454" 1314.550049 1318.030029 1305.609985 1312.939941 3762170000
"15455" 1312.939941 1312.939941 1297.900024 1300.160034 3505030000
"15456" 1300.26001 1300.26001 1284.719971 1286.170044 3555980000
"15457" 1286.310059 1296.219971 1284.73999 1284.939941 3846250000
"15458" 1284.630005 1287.040039 1277.420044 1279.560059 3970810000
"15459" 1279.630005 1294.540039 1279.630005 1289 3332510000
"15460" 1288.599976 1288.599976 1268.280029 1270.97998 3846250000
"15461" 1271.310059 1277.040039 1265.640015 1271.829956 4132520000
"15462" 1272.219971 1292.5 1272.219971 1287.869995 3500280000
"15463" 1287.869995 1287.869995 1261.900024 1265.420044 4070500000
"15464" 1265.530029 1274.109985 1258.069946 1267.640015 3846250000
"15465" 1268.579956 1279.819946 1267.400024 1271.5 4916460000
"15466" 1271.5 1280.420044 1267.560059 1278.359985 3464660000
"15467" 1278.400024 1297.619995 1278.400024 1295.52002 4056150000
"15468" 1295.47998 1298.609985 1286.790039 1287.140015 3718420000
"15469" 1286.599976 1286.599976 1262.869995 1283.5 4983450000
"15470" 1283.040039 1283.930054 1267.23999 1268.449951 3665340000
"15471" 1268.439941 1284.910034 1267.530029 1280.099976 3479070000
"15472" 1280.209961 1296.800049 1280.209961 1296.670044 3681500000
"15473" 1296.849976 1309.209961 1296.849976 1307.410034 4347540000
"15474" 1307.640015 1321.969971 1307.640015 1320.640015 4200500000
"15475" 1320.640015 1341.01001 1318.180054 1339.670044 3796930000
"15476" 1339.589966 1340.890015 1334.300049 1337.880005 3722320000
"15477" 1337.560059 1340.939941 1330.920044 1339.219971 3564190000
"15478" 1339.619995 1356.47998 1339.619995 1353.219971 4069530000
"15479" 1352.390015 1352.390015 1333.709961 1343.800049 3594360000
"15480" 1343.310059 1343.310059 1316.420044 1319.48999 3879130000
"15481" 1319.609985 1327.170044 1313.329956 1313.640015 4227890000
"15482" 1314.449951 1331.47998 1314.449951 1317.719971 4060080000
"15483" 1317.73999 1326.880005 1306.51001 1308.869995 4358570000
"15484" 1308.869995 1317.699951 1307.52002 1316.140015 4242760000
"15485" 1315.939941 1315.939941 1295.920044 1305.439941 4118160000
"15486" 1307.069946 1328.140015 1307.069946 1326.72998 4304600000
"15487" 1328.660034 1330.430054 1323.650024 1325.839966 3767420000
"15488" 1325.650024 1347 1325.650024 1343.800049 4837430000
"15489" 1343.800049 1346.099976 1336.949951 1345.02002 3522830000
"15490" 1344.319946 1344.319946 1331.089966 1337.430054 3536890000
"15491" 1337.390015 1338.51001 1329.589966 1331.939941 4007050000
"15492" 1331.910034 1331.910034 1303.48999 1304.890015 3479040000
"15493" 1304.839966 1316.319946 1299.160034 1300.670044 4951800000
"15494" 1300.119995 1304.160034 1282.859985 1292.280029 5061190000
"15495" 1292.589966 1307.380005 1274.72998 1286.939941 4967390000
"15496" 1286.560059 1286.560059 1254.030029 1254.050049 5206290000
"15497" 1254.25 1261.199951 1234.560059 1260.339966 6446940000
"15498" 1260.22998 1260.22998 1199.540039 1200.069946 4266530000
"15499" 1200.280029 1218.109985 1168.089966 1199.380005 5454590000
"15500" 1198.47998 1198.47998 1119.280029 1119.459961 2615150000
"15501" 1120.22998 1172.880005 1101.540039 1172.530029 2366660000
"15502" 1171.77002 1171.77002 1118.01001 1120.76001 5018070000
"15503" 1121.300049 1186.290039 1121.300049 1172.640015 3685050000
"15504" 1172.869995 1189.040039 1170.73999 1178.810059 5640380000
"15505" 1178.859985 1204.48999 1178.859985 1204.48999 4272850000
"15506" 1204.219971 1204.219971 1180.530029 1192.76001 5071600000
"15507" 1192.890015 1208.469971 1184.359985 1193.890015 4388340000
"15508" 1189.619995 1189.619995 1131.030029 1140.650024 3234810000
"15509" 1140.469971 1154.540039 1122.050049 1123.530029 5167560000
"15510" 1123.550049 1145.48999 1121.089966 1123.819946 5436260000
"15511" 1124.359985 1162.349976 1124.359985 1162.349976 5013170000
"15512" 1162.160034 1178.560059 1156.300049 1177.599976 5315310000
"15513" 1176.689941 1190.680054 1155.469971 1159.27002 5748420000
"15514" 1158.849976 1181.22998 1135.910034 1176.800049 5035320000
"15515" 1177.910034 1210.280029 1177.910034 1210.079956 4228070000
"15516" 1209.76001 1220.099976 1195.77002 1212.920044 4572570000
"15517" 1213 1230.709961 1209.349976 1218.890015 5267840000
"15518" 1219.119995 1229.290039 1203.849976 1204.420044 4780410000
"15519" 1203.900024 1203.900024 1170.560059 1173.969971 4401740000
"15520" 1173.969971 1173.969971 1140.130005 1165.23999 5103980000
"15521" 1165.849976 1198.619995 1165.849976 1198.619995 4441040000
"15522" 1197.97998 1204.400024 1183.339966 1185.900024 4465170000
"15523" 1185.369995 1185.369995 1148.369995 1154.22998 4586370000
"15524" 1153.5 1162.52002 1136.069946 1162.27002 5168550000
"15525" 1162.589966 1176.410034 1157.439941 1172.869995 4681370000
"15526" 1173.319946 1202.380005 1162.72998 1188.680054 4986740000
"15527" 1189.439941 1209.109985 1189.439941 1209.109985 4479730000
"15528" 1209.209961 1220.060059 1204.459961 1216.01001 5248890000
"15529" 1214.98999 1214.98999 1188.359985 1204.089966 4254190000
"15530" 1204.5 1220.390015 1201.290039 1202.089966 4315610000
"15531" 1203.630005 1206.300049 1166.209961 1166.76001 4728550000
"15532" 1164.550049 1164.550049 1114.219971 1129.560059 6703140000
"15533" 1128.819946 1141.719971 1121.359985 1136.430054 5639930000
"15534" 1136.910034 1164.189941 1131.069946 1162.949951 4762830000
"15535" 1163.319946 1195.859985 1163.319946 1175.380005 5548130000
"15536" 1175.390015 1184.709961 1150.400024 1151.060059 4787920000
"15537" 1151.73999 1175.869995 1139.930054 1160.400024 5285740000
"15538" 1159.930054 1159.930054 1131.339966 1131.420044 4416790000
"15539" 1131.209961 1138.98999 1098.920044 1099.22998 5670340000
"15540" 1097.420044 1125.119995 1074.77002 1123.949951 3714670000
"15541" 1124.030029 1146.069946 1115.680054 1144.030029 2510620000
"15542" 1144.109985 1165.550049 1134.949951 1164.969971 5098330000
"15543" 1165.030029 1171.400024 1150.26001 1155.459961 5580380000
"15544" 1158.150024 1194.910034 1158.150024 1194.890015 4446800000
"15545" 1194.599976 1199.23999 1187.300049 1195.540039 4424500000
"15546" 1196.189941 1220.25 1196.189941 1207.25 5355360000
"15547" 1206.959961 1207.459961 1190.579956 1203.660034 4436270000
"15548" 1205.650024 1224.609985 1205.650024 1224.579956 4116690000
"15549" 1224.469971 1224.469971 1198.550049 1200.859985 4300700000
"15550" 1200.75 1233.099976 1191.47998 1225.380005 4840170000
"15551" 1223.459961 1229.640015 1206.310059 1209.880005 4846390000
"15552" 1209.920044 1219.530029 1197.339966 1215.390015 4870290000
"15553" 1215.390015 1239.030029 1215.390015 1238.25 4980770000
"15554" 1238.719971 1256.550049 1238.719971 1254.189941 4309380000
"15555" 1254.189941 1254.189941 1226.790039 1229.050049 4473970000
"15556" 1229.170044 1246.280029 1221.060059 1242 4873530000
"15557" 1243.969971 1292.660034 1243.969971 1284.589966 6367610000
"15558" 1284.390015 1287.079956 1277.01001 1285.089966 4536690000
"15559" 1284.959961 1284.959961 1253.160034 1253.300049 4310210000
"15560" 1251 1251 1215.420044 1218.280029 5645540000
"15561" 1219.619995 1242.47998 1219.619995 1237.900024 4110530000
"15562" 1238.25 1263.209961 1234.810059 1261.150024 4849140000
"15563" 1260.819946 1260.819946 1238.920044 1253.22998 3830650000
"15564" 1253.209961 1261.699951 1240.75 1261.119995 3429740000
"15565" 1261.119995 1277.550049 1254.98999 1275.920044 3908490000
"15566" 1275.180054 1275.180054 1226.640015 1229.099976 4659740000
"15567" 1229.589966 1246.219971 1227.699951 1239.699951 4002760000
"15568" 1240.119995 1266.97998 1240.119995 1263.849976 3370180000
"15569" 1263.849976 1263.849976 1246.680054 1251.780029 3219680000
"15570" 1251.699951 1264.25 1244.339966 1257.810059 3599300000
"15571" 1257.810059 1259.609985 1235.670044 1236.910034 4085010000
"15572" 1236.560059 1237.72998 1209.430054 1216.130005 4596450000
"15573" 1216.189941 1223.51001 1211.359985 1215.650024 3827610000
"15574" 1215.619995 1215.619995 1183.160034 1192.97998 4050070000
"15575" 1192.97998 1196.810059 1181.650024 1188.040039 3911710000
"15576" 1187.47998 1187.47998 1161.790039 1161.790039 3798940000
"15577" 1161.410034 1172.660034 1158.660034 1158.670044 1664200000
"15578" 1158.670044 1197.349976 1158.670044 1192.550049 3920750000
"15579" 1192.560059 1203.670044 1191.800049 1195.189941 3992650000
"15580" 1196.719971 1247.109985 1196.719971 1246.959961 5801910000
"15581" 1246.910034 1251.089966 1239.72998 1244.579956 3818680000
"15582" 1246.030029 1260.079956 1243.349976 1244.280029 4144310000
"15583" 1244.329956 1266.72998 1244.329956 1257.079956 4148060000
"15584" 1257.189941 1266.030029 1253.030029 1258.469971 3734230000
"15585" 1258.140015 1267.060059 1244.800049 1261.01001 4160540000
"15586" 1260.869995 1260.869995 1231.469971 1234.349976 4298370000
"15587" 1234.47998 1258.25 1234.47998 1255.189941 3830610000
"15588" 1255.050049 1255.050049 1227.25 1236.469971 3600570000
"15589" 1236.829956 1249.859985 1219.430054 1225.72998 4121570000
"15590" 1225.72998 1225.72998 1209.469971 1211.819946 4298290000
"15591" 1212.119995 1225.599976 1212.119995 1215.75 3810340000
"15592" 1216.089966 1231.040039 1215.199951 1219.660034 5345800000
"15593" 1219.73999 1224.569946 1202.369995 1205.349976 3659820000
"15594" 1205.719971 1242.819946 1205.719971 1241.300049 4055590000
"15595" 1241.25 1245.089966 1229.51001 1243.719971 2959020000
"15596" 1243.719971 1255.219971 1243.719971 1254 3492250000
"15597" 1254 1265.420044 1254 1265.329956 2233830000
"15598" 1265.02002 1269.369995 1262.300049 1265.430054 2130590000
"15599" 1265.380005 1265.849976 1248.640015 1249.640015 2349980000
"15600" 1249.75 1263.540039 1249.75 1263.02002 2278130000
"15601" 1262.819946 1264.119995 1257.459961 1257.599976 2271850000
"15602" 1258.859985 1284.619995 1258.859985 1277.060059 3943710000
"15603" 1277.030029 1278.72998 1268.099976 1277.300049 3592580000
"15604" 1277.300049 1283.050049 1265.26001 1281.060059 4315950000
"15605" 1280.930054 1281.839966 1273.339966 1277.810059 3656830000
"15606" 1277.829956 1281.98999 1274.550049 1280.699951 3371600000
"15607" 1280.77002 1296.459961 1280.77002 1292.079956 4221960000
"15608" 1292.02002 1293.800049 1285.410034 1292.47998 3968120000
"15609" 1292.47998 1296.819946 1285.77002 1295.5 4019890000
"15610" 1294.819946 1294.819946 1277.579956 1289.089966 3692370000
"15611" 1290.219971 1303 1290.219971 1293.670044 4010490000
"15612" 1293.650024 1308.109985 1290.98999 1308.040039 4096160000
"15613" 1308.069946 1315.48999 1308.069946 1314.5 4465890000
"15614" 1314.48999 1315.380005 1309.170044 1315.380005 3912620000
"15615" 1315.290039 1322.280029 1309.890015 1316 3770910000
"15616" 1315.959961 1315.959961 1306.060059 1314.650024 3693560000
"15617" 1314.400024 1328.300049 1307.650024 1326.060059 4410910000
"15618" 1326.280029 1333.469971 1313.599976 1318.430054 4522070000
"15619" 1318.25 1320.060059 1311.719971 1316.329956 4007380000
"15620" 1316.160034 1316.160034 1300.48999 1313.01001 3659010000
"15621" 1313.530029 1321.410034 1306.689941 1312.410034 4235550000
"15622" 1312.449951 1330.52002 1312.449951 1324.089966 4504360000
"15623" 1324.23999 1329.189941 1321.569946 1325.540039 4120920000
"15624" 1326.209961 1345.339966 1326.209961 1344.900024 4608550000
"15625" 1344.319946 1344.359985 1337.52002 1344.329956 3379700000
"15626" 1344.329956 1349.23999 1335.920044 1347.050049 3742460000
"15627" 1347.040039 1351 1341.949951 1349.959961 4096730000
"15628" 1349.969971 1354.319946 1344.630005 1351.949951 4209890000
"15629" 1351.209961 1351.209961 1337.349976 1342.640015 3877580000
"15630" 1343.060059 1353.349976 1343.060059 1351.77002 3618040000
"15631" 1351.300049 1351.300049 1340.829956 1350.5 3889520000
"15632" 1350.52002 1355.869995 1340.800049 1343.22998 4080340000
"15633" 1342.609985 1359.02002 1341.219971 1358.040039 4108880000
"15634" 1358.060059 1363.400024 1357.23999 1361.22998 3717640000
"15635" 1361.219971 1367.76001 1358.109985 1362.209961 3795200000
"15636" 1362.109985 1362.699951 1355.530029 1357.660034 3633710000
"15637" 1357.530029 1364.23999 1352.280029 1363.459961 3786450000
"15638" 1363.459961 1368.920044 1363.459961 1365.73999 3505360000
"15639" 1365.199951 1371.939941 1354.920044 1367.589966 3648890000
"15640" 1367.560059 1373.089966 1365.969971 1372.180054 3579120000
"15641" 1372.199951 1378.040039 1363.810059 1365.680054 4482370000
"15642" 1365.900024 1376.170044 1365.900024 1374.089966 3919240000
"15643" 1374.089966 1374.530029 1366.420044 1369.630005 3283490000
"15644" 1369.589966 1369.589966 1359.130005 1364.329956 3429480000
"15645" 1363.630005 1363.630005 1340.030029 1343.359985 4191060000
"15646" 1343.390015 1354.849976 1343.390015 1352.630005 3580380000
"15647" 1352.650024 1368.719971 1352.650024 1365.910034 3543060000
"15648" 1365.969971 1374.76001 1365.969971 1370.869995 3639470000
"15649" 1370.780029 1373.040039 1366.689941 1371.089966 3081870000
"15650" 1371.920044 1396.130005 1371.920044 1395.949951 4386470000
"15651" 1395.949951 1399.420044 1389.969971 1394.280029 4502280000
"15652" 1394.170044 1402.630005 1392.780029 1402.599976 4271650000
"15653" 1402.550049 1405.880005 1401.469971 1404.170044 5163950000
"15654" 1404.170044 1414 1402.430054 1409.75 3932570000
"15655" 1409.589966 1409.589966 1397.680054 1405.52002 3695280000
"15656" 1405.52002 1407.75 1400.640015 1402.890015 3573590000
"15657" 1402.890015 1402.890015 1388.72998 1392.780029 3740590000
"15658" 1392.780029 1399.180054 1386.869995 1397.109985 3472950000
"15659" 1397.109985 1416.579956 1397.109985 1416.51001 3576950000
"15660" 1416.550049 1419.150024 1411.949951 1412.52002 3513640000
"15661" 1412.52002 1413.650024 1397.199951 1405.540039 3892800000
"15662" 1405.390015 1405.390015 1391.560059 1403.280029 3.832e+09
"15663" 1403.310059 1410.890015 1401.420044 1408.469971 3676890000
"15664" 1408.469971 1422.380005 1404.459961 1419.040039 3572010000
"15665" 1418.97998 1419 1404.619995 1413.380005 3822090000
"15666" 1413.089966 1413.089966 1394.089966 1398.959961 3938290000
"15667" 1398.790039 1401.599976 1392.920044 1398.079956 3303740000
"15668" 1397.449951 1397.449951 1378.23999 1382.199951 3468980000
"15669" 1382.180054 1383.01001 1357.380005 1358.589966 4631730000
"15670" 1358.97998 1374.709961 1358.97998 1368.709961 3743040000
"15671" 1368.77002 1388.130005 1368.77002 1387.569946 3618280000
"15672" 1387.609985 1387.609985 1369.849976 1370.26001 3631160000
"15673" 1370.27002 1379.660034 1365.380005 1369.569946 3574780000
"15674" 1369.569946 1392.76001 1369.569946 1390.780029 3456200000
"15675" 1390.780029 1390.780029 1383.290039 1385.140015 3463140000
"15676" 1385.079956 1390.459961 1370.300049 1376.920044 4180020000
"15677" 1376.959961 1387.400024 1376.959961 1378.530029 3833320000
"15678" 1378.530029 1378.530029 1358.790039 1366.939941 3654860000
"15679" 1366.969971 1375.569946 1366.819946 1371.969971 3617100000
"15680" 1372.109985 1391.369995 1372.109985 1390.689941 3998430000
"15681" 1390.640015 1402.089966 1387.280029 1399.97998 4034700000
"15682" 1400.189941 1406.640015 1397.310059 1403.359985 3645830000
"15683" 1403.26001 1403.26001 1394 1397.910034 3574010000
"15684" 1397.859985 1415.319946 1395.72998 1405.819946 3807950000
"15685" 1405.5 1405.5 1393.920044 1402.310059 3803860000
"15686" 1402.319946 1403.069946 1388.709961 1391.569946 4004910000
"15687" 1391.51001 1391.51001 1367.959961 1369.099976 3975140000
"15688" 1368.790039 1373.910034 1363.939941 1369.579956 3559390000
"15689" 1369.160034 1369.160034 1347.75 1363.719971 4261670000
"15690" 1363.199951 1363.72998 1343.130005 1354.579956 4288540000
"15691" 1354.579956 1365.880005 1354.579956 1357.98999 3727990000
"15692" 1358.109985 1365.660034 1348.890015 1353.390015 3869070000
"15693" 1351.930054 1351.930054 1336.609985 1338.349976 3688120000
"15694" 1338.359985 1344.939941 1328.410034 1330.660034 4114040000
"15695" 1330.780029 1341.780029 1324.790039 1324.800049 4280420000
"15696" 1324.819946 1326.359985 1304.859985 1304.859985 4664280000
"15697" 1305.050049 1312.23999 1291.97998 1295.219971 4512470000
"15698" 1295.72998 1316.390015 1295.72998 1315.98999 3786750000
"15699" 1316.089966 1328.48999 1310.040039 1316.630005 4123680000
"15700" 1316.02002 1320.709961 1296.530029 1318.859985 4108330000
"15701" 1318.719971 1324.140015 1310.5 1320.680054 3937670000
"15702" 1320.810059 1324.199951 1314.22998 1317.819946 2872660000
"15703" 1318.900024 1334.930054 1318.900024 1332.420044 3441640000
"15704" 1331.25 1331.25 1310.76001 1313.319946 3534290000
"15705" 1313.089966 1319.73999 1298.900024 1310.329956 4557620000
"15706" 1309.869995 1309.869995 1277.25 1278.040039 4669350000
"15707" 1278.290039 1282.550049 1266.73999 1278.180054 4011960000
"15708" 1277.819946 1287.619995 1274.160034 1285.5 3403230000
"15709" 1285.609985 1315.130005 1285.609985 1315.130005 4268360000
"15710" 1316.150024 1329.050049 1312.680054 1314.98999 4258140000
"15711" 1314.98999 1325.810059 1307.77002 1325.660034 3497190000
"15712" 1325.719971 1335.52002 1307.72998 1308.930054 3537530000
"15713" 1309.400024 1324.310059 1306.619995 1324.180054 3442920000
"15714" 1324.02002 1327.280029 1310.51001 1314.880005 3506510000
"15715" 1314.880005 1333.680054 1314.140015 1329.099976 3687720000
"15716" 1329.189941 1343.319946 1329.189941 1342.839966 4401570000
"15717" 1342.420044 1348.219971 1334.459961 1344.780029 3259430000
"15718" 1344.829956 1363.459961 1344.829956 1357.97998 3815350000
"15719" 1358.040039 1361.569946 1346.449951 1355.689941 3695700000
"15720" 1355.430054 1358.27002 1324.410034 1325.51001 4094470000
"15721" 1325.920044 1337.819946 1325.920044 1335.02002 5271490000
"15722" 1334.900024 1334.900024 1309.27002 1313.719971 3501820000
"15723" 1314.089966 1324.23999 1310.300049 1319.98999 3412940000
"15724" 1320.709961 1334.400024 1320.709961 1331.849976 3286910000
"15725" 1331.52002 1331.52002 1313.290039 1329.040039 3969370000
"15726" 1330.119995 1362.170044 1330.119995 1362.160034 4590480000
"15727" 1362.329956 1366.349976 1355.699951 1365.51001 3301650000
"15728" 1365.75 1374.810059 1363.530029 1374.02002 2116390000
"15729" 1373.719971 1373.849976 1363.02002 1367.579956 3041520000
"15730" 1367.089966 1367.089966 1348.030029 1354.680054 2745140000
"15731" 1354.660034 1354.869995 1346.650024 1352.459961 2904860000
"15732" 1352.959961 1361.540039 1336.27002 1341.469971 3470600000
"15733" 1341.400024 1345 1333.25 1341.449951 3426290000
"15734" 1341.290039 1341.290039 1325.410034 1334.76001 3654440000
"15735" 1334.810059 1357.699951 1334.810059 1356.780029 3212930000
"15736" 1356.5 1357.26001 1348.51001 1353.640015 2862720000
"15737" 1353.680054 1365.359985 1345.069946 1363.670044 3566680000
"15738" 1363.579956 1375.26001 1358.959961 1372.780029 3642630000
"15739" 1373.01001 1380.390015 1371.209961 1376.51001 4043360000
"15740" 1376.51001 1376.51001 1362.189941 1362.660034 3925020000
"15741" 1362.339966 1362.339966 1337.560059 1350.52002 3717180000
"15742" 1350.52002 1351.530029 1329.23999 1338.310059 3891290000
"15743" 1338.349976 1343.97998 1331.5 1337.890015 3719170000
"15744" 1338.170044 1363.130005 1338.170044 1360.02002 4429300000
"15745" 1360.050049 1389.189941 1360.050049 1385.969971 4399010000
"15746" 1385.939941 1391.73999 1381.369995 1385.300049 3212060000
"15747" 1385.27002 1387.160034 1379.170044 1379.319946 3821570000
"15748" 1379.319946 1385.030029 1373.349976 1375.319946 4440920000
"15749" 1375.130005 1375.130005 1354.650024 1365 4193740000
"15750" 1365.449951 1394.160034 1365.449951 1390.98999 3751170000
"15751" 1391.040039 1399.630005 1391.040039 1394.22998 3122050000
"15752" 1394.459961 1407.140015 1394.459961 1401.349976 3682490000
"15753" 1401.22998 1404.140015 1396.130005 1402.219971 3221790000
"15754" 1402.26001 1405.949951 1398.800049 1402.800049 3119610000
"15755" 1402.579956 1405.97998 1395.619995 1405.869995 2767980000
"15756" 1405.869995 1405.869995 1397.319946 1404.109985 2499990000
"15757" 1404.359985 1410.030029 1400.599976 1403.930054 2930900000
"15758" 1403.890015 1407.72998 1401.829956 1405.530029 2655750000
"15759" 1405.569946 1417.439941 1404.150024 1415.51001 3114100000
"15760" 1415.839966 1418.709961 1414.670044 1418.160034 2922990000
"15761" 1417.849976 1418.130005 1412.119995 1418.130005 2766320000
"15762" 1418.130005 1426.680054 1410.859985 1413.170044 3282950000
"15763" 1413.089966 1416.119995 1406.780029 1413.48999 3062690000
"15764" 1413.48999 1413.48999 1400.5 1402.079956 3008240000
"15765" 1401.98999 1413.459961 1398.040039 1411.130005 2598790000
"15766" 1411.130005 1416.170044 1409.109985 1410.439941 2472500000
"15767" 1410.439941 1413.630005 1405.589966 1409.300049 2629090000
"15768" 1409.319946 1413.949951 1406.569946 1410.48999 2571220000
"15769" 1410.079956 1410.079956 1397.01001 1399.47998 2530280000
"15770" 1400.069946 1413.089966 1398.959961 1406.579956 2938250000
"15771" 1406.540039 1409.310059 1396.560059 1404.939941 3200310000
"15772" 1404.939941 1408.810059 1401.25 1403.439941 3389110000
"15773" 1403.73999 1432.119995 1403.73999 1432.119995 3952870000
"15774" 1432.119995 1437.920044 1431.449951 1437.920044 3717620000