Date,Time,Open,High,Low,Close,Volume
20260611,1927,273.50,273.50,273.50,273.50,1
20260611,2001,273.00,273.00,273.00,273.00,1
20260611,2002,272.80,272.80,272.80,272.80,1
20260611,2013,272.60,272.60,272.55,272.55,5
20260611,2014,272.70,272.70,272.70,272.70,5
20260611,2019,272.45,272.50,272.45,272.50,2
20260611,2020,272.50,272.55,272.50,272.55,3
20260611,2021,272.55,272.55,272.50,272.50,5
20260611,2022,272.50,272.50,272.40,272.40,4
20260611,2024,272.30,272.30,272.30,272.30,1
20260611,2025,272.20,272.20,272.15,272.20,14
20260611,2026,272.20,272.20,272.10,272.10,5
20260611,2027,272.10,272.10,272.05,272.10,6
20260611,2028,272.00,272.00,271.95,271.95,9
20260611,2029,271.95,271.95,271.95,271.95,1
20260611,2030,271.95,272.10,271.95,272.10,20
20260611,2031,272.05,272.05,271.95,271.95,3
20260611,2032,272.15,272.15,272.15,272.15,2
20260611,2036,272.10,272.10,272.10,272.10,1
20260611,2039,272.10,272.10,272.10,272.10,1
20260611,2040,272.15,272.15,272.10,272.15,5
20260611,2043,272.35,272.45,272.35,272.45,3
20260611,2044,272.45,272.45,272.45,272.45,1
20260611,2045,272.45,272.50,272.45,272.50,6
20260611,2046,272.55,272.55,272.55,272.55,1
20260611,2100,273.20,273.20,273.20,273.20,1
20260611,2200,273.05,273.05,273.05,273.05,1
20260611,2221,272.70,272.70,272.70,272.70,1
20260611,2223,272.70,272.75,272.65,272.65,5
20260611,2227,272.90,272.90,272.90,272.90,3
20260611,2229,272.95,272.95,272.95,272.95,1
20260611,2230,273.00,273.00,272.85,272.85,6
20260611,2231,273.05,273.05,273.05,273.05,1
20260611,2244,273.15,273.15,273.15,273.15,2
20260611,2245,272.95,272.95,272.95,272.95,3
20260611,2247,272.95,272.95,272.85,272.85,2
20260611,2251,273.10,273.10,273.10,273.10,1
20260611,2253,273.15,273.15,273.15,273.15,1
20260611,2255,273.10,273.20,273.10,273.20,13
20260611,2256,273.20,273.20,273.20,273.20,2
20260611,2257,273.25,273.25,273.25,273.25,5
20260611,2259,273.15,273.15,273.15,273.15,2
20260611,2305,273.00,273.00,272.90,272.95,3
20260611,2307,272.80,272.80,272.80,272.80,2
20260611,2308,272.90,272.90,272.90,272.90,8
20260611,2310,272.85,272.90,272.85,272.90,10
20260611,2312,272.95,272.95,272.95,272.95,6
20260611,2315,273.05,273.05,273.05,273.05,5
20260611,2321,273.05,273.05,273.05,273.05,1
20260611,2322,273.05,273.05,273.05,273.05,14
20260611,2323,273.20,273.20,273.15,273.15,9
20260611,2324,273.10,273.10,273.10,273.10,2
20260611,2327,273.15,273.35,273.15,273.35,12
20260611,2330,273.45,273.55,273.45,273.45,6
20260611,2332,273.55,273.55,273.55,273.55,1
20260611,2352,273.20,273.25,273.20,273.25,44
20260611,2354,273.35,273.35,273.35,273.35,1
20260611,2358,273.40,273.40,273.25,273.25,4
20260611,2359,273.15,273.20,273.15,273.20,3
20260612,0000,273.30,273.45,273.30,273.45,24
20260612,0001,273.40,273.40,273.35,273.35,14
20260612,0002,273.35,273.35,273.15,273.15,31
20260612,0004,273.05,273.15,273.05,273.10,6
20260612,0005,273.05,273.05,273.00,273.05,6
20260612,0006,273.05,273.10,273.05,273.10,2
20260612,0007,273.05,273.05,273.05,273.05,1
20260612,0009,272.95,273.05,272.95,273.05,10
20260612,0011,272.85,272.85,272.85,272.85,2
20260612,0016,273.10,273.15,273.05,273.05,14
20260612,0019,273.00,273.00,273.00,273.00,1
20260612,0020,273.10,273.10,273.10,273.10,7
20260612,0021,273.15,273.15,273.05,273.05,6
20260612,0023,273.05,273.05,272.95,272.95,5
20260612,0024,272.95,272.95,272.95,272.95,1
20260612,0028,272.95,273.00,272.95,273.00,5
20260612,0029,273.00,273.00,273.00,273.00,7
20260612,0030,272.95,272.95,272.75,272.75,21
20260612,0031,272.75,272.75,272.75,272.75,8
20260612,0032,272.70,272.70,272.45,272.50,20
20260612,0033,272.50,272.55,272.50,272.55,8
20260612,0035,272.60,272.60,272.60,272.60,1
20260612,0037,272.40,272.40,272.40,272.40,1
20260612,0038,272.30,272.30,272.30,272.30,1
20260612,0039,272.25,272.25,272.25,272.25,5
20260612,0040,272.50,272.50,272.40,272.40,5
20260612,0041,272.50,272.70,272.50,272.70,9
20260612,0042,272.75,272.85,272.75,272.85,8
20260612,0046,272.40,272.40,272.25,272.25,8
20260612,0049,272.20,272.20,272.20,272.20,11
20260612,0050,272.05,272.10,271.80,271.80,38
20260612,0052,272.20,272.30,272.10,272.15,137
20260612,0053,272.15,272.60,272.15,272.60,193
20260612,0054,272.60,272.60,272.55,272.55,35
20260612,0055,272.60,272.65,272.55,272.65,66
20260612,0056,272.70,272.70,272.50,272.65,95
20260612,0057,272.65,272.65,272.60,272.65,29
20260612,0058,272.65,272.65,272.55,272.55,30
20260612,0059,272.50,272.50,272.40,272.40,21
20260612,0100,272.45,272.80,272.45,272.75,182
20260612,0101,272.70,272.70,272.60,272.70,122
20260612,0102,272.65,273.05,272.65,273.05,180
20260612,0103,273.10,273.20,273.10,273.20,51
20260612,0104,273.15,273.30,273.15,273.30,12
20260612,0105,273.25,273.55,273.25,273.55,26
20260612,0106,273.60,273.60,273.20,273.35,78
20260612,0107,273.40,273.40,273.05,273.05,28
20260612,0108,273.10,273.10,272.90,273.00,59
20260612,0109,273.10,273.10,272.95,272.95,4
20260612,0110,273.00,273.00,272.95,273.00,10
20260612,0111,273.05,273.10,273.00,273.10,8
20260612,0112,273.10,273.15,273.10,273.10,23
20260612,0113,273.15,273.20,273.05,273.05,22
20260612,0114,273.10,273.10,273.05,273.10,13
20260612,0115,273.05,273.05,272.95,273.00,38
20260612,0116,273.05,273.10,273.00,273.00,6
20260612,0117,273.05,273.25,273.05,273.25,153
20260612,0118,273.30,273.35,273.20,273.20,231
20260612,0119,273.10,273.10,273.05,273.05,24
20260612,0120,272.95,273.15,272.95,273.10,32
20260612,0121,273.10,273.10,272.95,273.05,83
20260612,0122,273.00,273.15,273.00,273.05,7
20260612,0123,273.05,273.05,273.00,273.00,4
20260612,0124,273.10,273.15,273.10,273.15,53
20260612,0125,273.10,273.15,273.10,273.15,16
20260612,0126,273.20,273.20,273.20,273.20,1
20260612,0128,273.40,273.45,273.35,273.35,53
20260612,0129,273.25,273.35,273.25,273.35,7
20260612,0130,273.30,273.30,273.20,273.20,14
20260612,0131,273.10,273.15,272.95,273.15,46
20260612,0132,273.20,273.30,273.15,273.30,36
20260612,0133,273.30,273.30,273.25,273.25,3
20260612,0134,273.20,273.20,273.15,273.15,14
20260612,0135,273.15,273.15,273.00,273.05,46
20260612,0136,273.00,273.05,272.90,273.05,139
20260612,0137,273.10,273.15,273.10,273.10,7
20260612,0138,273.05,273.05,273.05,273.05,13
20260612,0140,272.95,272.95,272.85,272.85,167
20260612,0141,272.80,272.80,272.30,272.50,350
20260612,0142,272.50,272.50,272.45,272.45,9
20260612,0143,272.40,272.45,272.20,272.20,92
20260612,0144,272.25,272.40,272.25,272.40,64
20260612,0145,272.35,272.35,272.25,272.25,27
20260612,0146,272.25,272.35,272.25,272.30,43
20260612,0147,272.35,272.35,272.30,272.35,6
20260612,0148,272.40,272.50,272.35,272.45,126
20260612,0149,272.50,272.55,272.50,272.55,7
20260612,0150,272.55,272.65,272.55,272.65,45
20260612,0151,272.60,272.60,272.55,272.60,67
20260612,0152,272.55,272.65,272.55,272.65,353
20260612,0153,272.60,272.60,272.45,272.45,69
20260612,0154,272.45,272.45,272.35,272.35,7
20260612,0155,272.35,272.45,272.30,272.30,210
20260612,0156,272.35,272.60,272.30,272.35,303
20260612,0157,272.35,272.40,272.30,272.30,102
20260612,0158,272.35,272.50,272.20,272.50,310
20260612,0159,272.45,273.00,272.45,273.00,544
20260612,0200,273.00,273.85,272.85,273.50,2761
20260612,0201,273.50,273.85,273.45,273.60,1027
20260612,0202,273.60,273.80,273.45,273.45,402
20260612,0203,273.50,273.75,273.50,273.60,642
20260612,0204,273.70,273.85,273.50,273.75,1074
20260612,0205,273.75,273.80,273.50,273.65,823
20260612,0206,273.65,273.70,273.45,273.65,1447
20260612,0207,273.60,273.80,273.55,273.60,419
20260612,0208,273.65,273.65,273.35,273.35,846
20260612,0209,273.35,273.75,273.35,273.60,402
20260612,0210,273.65,273.75,273.50,273.55,575
20260612,0211,273.55,273.70,273.30,273.35,464
20260612,0212,273.35,273.40,272.95,273.00,882
20260612,0213,272.95,273.05,272.90,272.90,488
20260612,0214,272.85,273.10,272.65,272.65,430
20260612,0215,272.65,272.65,272.35,272.55,1029
20260612,0216,272.55,273.00,272.55,273.00,496
20260612,0217,273.05,273.10,272.85,272.85,657
20260612,0218,272.85,272.85,272.60,272.80,716
20260612,0219,272.80,273.10,272.80,273.05,564
20260612,0220,273.10,273.15,273.05,273.10,156
20260612,0221,273.10,273.25,273.10,273.20,280
20260612,0222,273.20,273.35,273.15,273.35,334
20260612,0223,273.40,273.50,273.35,273.50,637
20260612,0224,273.50,273.50,273.45,273.45,181
20260612,0225,273.40,273.50,273.30,273.40,449
20260612,0226,273.45,273.60,273.45,273.60,107
20260612,0227,273.55,273.55,273.30,273.30,150
20260612,0228,273.35,273.55,273.35,273.55,246
20260612,0229,273.55,273.55,273.40,273.40,90
20260612,0230,273.35,273.40,273.30,273.30,119
20260612,0231,273.35,273.55,273.35,273.45,108
20260612,0232,273.50,273.50,273.35,273.40,194
20260612,0233,273.35,273.65,273.35,273.60,221
20260612,0234,273.60,273.60,273.50,273.55,81
20260612,0235,273.60,273.85,273.60,273.80,1618
20260612,0236,273.80,273.90,273.75,273.85,560
20260612,0237,273.85,273.90,273.80,273.80,106
20260612,0238,273.80,273.90,273.70,273.70,180
20260612,0239,273.75,273.95,273.75,273.95,339
20260612,0240,273.95,274.05,273.80,273.80,350
20260612,0241,273.85,274.00,273.80,274.00,114
20260612,0242,274.00,274.05,273.95,274.00,207
20260612,0243,274.00,274.15,274.00,274.05,527
20260612,0244,274.05,274.20,274.05,274.20,166
20260612,0245,274.25,274.35,274.20,274.30,300
20260612,0246,274.30,274.30,274.25,274.25,162
20260612,0247,274.25,274.40,274.25,274.35,275
20260612,0248,274.35,274.60,274.35,274.60,1114
20260612,0249,274.55,274.70,274.55,274.70,233
20260612,0250,274.75,274.85,274.70,274.80,423
20260612,0251,274.80,274.90,274.75,274.85,325
20260612,0252,274.80,274.85,274.70,274.85,64
20260612,0253,274.90,275.00,274.85,274.85,349
20260612,0254,274.95,275.20,274.95,275.15,1674
20260612,0255,275.15,275.40,275.15,275.40,771
20260612,0256,275.40,276.75,275.25,276.55,4524
20260612,0257,276.55,276.55,275.85,275.90,2683
20260612,0258,275.95,276.10,275.85,275.85,1514
20260612,0259,275.85,276.20,275.85,276.10,1268
20260612,0300,276.10,276.25,275.95,276.10,943
20260612,0301,276.10,276.50,276.10,276.45,926
20260612,0302,276.50,276.60,276.35,276.55,1520
20260612,0303,276.50,276.90,276.50,276.80,730
20260612,0304,276.80,276.90,276.45,276.55,929
20260612,0305,276.60,276.70,276.50,276.60,906
20260612,0306,276.60,276.95,276.60,276.95,915
20260612,0307,276.95,277.10,276.95,277.00,842
20260612,0308,277.00,277.00,276.80,276.90,499
20260612,0309,276.90,277.05,276.90,276.90,1294
20260612,0310,276.90,277.15,276.85,277.15,3247
20260612,0311,277.15,277.20,277.10,277.20,798
20260612,0312,277.20,277.25,277.05,277.20,300
20260612,0313,277.25,277.40,277.20,277.30,1419
20260612,0314,277.25,277.45,277.25,277.25,384
20260612,0315,277.25,277.35,276.95,277.35,288
20260612,0316,277.35,277.70,277.30,277.65,2291
20260612,0317,277.60,277.70,277.50,277.65,832
20260612,0318,277.65,278.20,277.60,278.15,1043
20260612,0319,278.15,278.15,277.70,277.75,1674
20260612,0320,277.75,277.75,277.40,277.45,608
20260612,0321,277.50,277.70,277.45,277.60,549
20260612,0322,277.60,277.75,277.45,277.70,516
20260612,0323,277.70,277.75,277.50,277.60,336
20260612,0324,277.60,277.75,277.60,277.60,466
20260612,0325,277.55,277.70,277.55,277.70,465
20260612,0326,277.70,277.80,277.50,277.65,840
20260612,0327,277.65,277.80,277.65,277.65,537
20260612,0328,277.70,277.75,277.65,277.75,421
20260612,0329,277.80,277.90,277.70,277.90,3340
20260612,0330,277.95,278.05,277.95,278.00,303
20260612,0331,278.00,278.00,277.60,277.60,1029
20260612,0332,277.65,277.75,277.45,277.60,1083
20260612,0333,277.65,277.75,277.45,277.70,455
20260612,0334,277.75,277.75,277.50,277.50,364
20260612,0335,277.45,277.45,277.05,277.10,824
20260612,0336,277.10,277.20,277.00,277.10,1039
20260612,0337,277.10,277.25,277.10,277.20,105
20260612,0338,277.15,277.20,277.05,277.15,392
20260612,0339,277.15,277.15,277.05,277.05,207
20260612,0340,277.10,277.10,276.75,277.00,881
20260612,0341,277.00,277.00,276.90,276.95,578
20260612,0342,277.00,277.00,276.85,277.00,807
20260612,0343,276.95,277.05,276.90,277.00,567
20260612,0344,276.95,277.05,276.95,277.00,49
20260612,0345,276.95,276.95,276.75,276.75,362
20260612,0346,276.75,276.75,276.60,276.70,260
20260612,0347,276.75,277.25,276.75,277.20,985
20260612,0348,277.15,277.30,277.05,277.25,481
20260612,0349,277.25,277.45,277.25,277.35,1005
20260612,0350,277.35,277.45,277.20,277.40,946
20260612,0351,277.40,277.45,277.35,277.40,301
20260612,0352,277.40,277.40,277.20,277.20,356
20260612,0353,277.20,277.25,277.10,277.20,596
20260612,0354,277.20,277.25,277.10,277.20,501
20260612,0355,277.20,277.30,277.15,277.15,186
20260612,0356,277.20,277.40,277.20,277.30,197
20260612,0357,277.30,277.40,277.25,277.30,173
20260612,0358,277.40,277.45,277.25,277.30,456
20260612,0359,277.35,277.45,277.30,277.45,212
20260612,0400,277.45,277.60,277.40,277.50,303
20260612,0401,277.50,277.65,277.45,277.55,307
20260612,0402,277.60,277.80,277.60,277.75,154
20260612,0403,277.80,277.90,277.70,277.75,705
20260612,0404,277.75,277.80,277.65,277.70,483
20260612,0405,277.65,277.75,277.55,277.65,947
20260612,0406,277.60,277.70,277.55,277.60,841
20260612,0407,277.60,277.65,277.40,277.40,1032
20260612,0408,277.40,277.40,277.05,277.05,1415
20260612,0409,277.10,277.15,277.00,277.05,993
20260612,0410,277.00,277.00,276.85,276.85,790
20260612,0411,276.85,276.95,276.80,276.85,1341
20260612,0412,276.80,276.90,276.70,276.70,1112
20260612,0413,276.70,276.95,276.65,276.90,1141
20260612,0414,276.95,277.25,276.95,277.25,463
20260612,0415,277.30,277.35,277.15,277.30,420
20260612,0416,277.25,277.55,277.10,277.40,537
20260612,0417,277.40,277.40,277.25,277.35,156
20260612,0418,277.35,277.60,277.30,277.55,281
20260612,0419,277.60,277.70,277.60,277.65,299
20260612,0420,277.65,277.75,277.65,277.75,605
20260612,0421,277.75,277.75,277.60,277.65,277
20260612,0422,277.70,277.70,277.55,277.60,158
20260612,0423,277.65,277.75,277.65,277.75,96
20260612,0424,277.75,277.85,277.75,277.85,433
20260612,0425,277.85,277.90,277.70,277.85,462
20260612,0426,277.90,278.05,277.90,278.05,225
20260612,0427,278.10,278.15,278.00,278.15,503
20260612,0428,278.15,278.25,278.00,278.20,301
20260612,0429,278.20,278.25,277.95,277.95,161
20260612,0430,278.00,278.10,278.00,278.10,244
20260612,0431,278.05,278.15,278.00,278.15,537
20260612,0432,278.15,278.30,278.15,278.15,188
20260612,0433,278.15,278.20,278.15,278.15,66
20260612,0434,278.25,278.40,278.25,278.40,385
20260612,0435,278.40,278.45,278.35,278.40,201
20260612,0436,278.40,278.40,278.15,278.15,282
20260612,0437,278.15,278.20,278.15,278.20,56
20260612,0438,278.20,278.35,278.20,278.30,123
20260612,0439,278.25,278.35,278.25,278.30,218
20260612,0440,278.25,278.30,278.20,278.30,186
20260612,0441,278.35,278.35,278.25,278.25,239
20260612,0442,278.25,278.35,278.20,278.30,261
20260612,0443,278.30,278.30,278.10,278.10,223
20260612,0444,278.10,278.20,278.05,278.10,810
20260612,0445,278.05,278.10,277.95,278.05,360
20260612,0446,278.05,278.05,278.00,278.00,147
20260612,0447,278.05,278.05,277.90,277.95,98
20260612,0448,277.95,277.95,277.70,277.70,371
20260612,0449,277.70,277.70,277.60,277.65,454
20260612,0450,277.65,278.25,277.65,278.20,677
20260612,0451,278.15,278.25,278.00,278.10,775
20260612,0452,278.20,278.30,278.15,278.15,353
20260612,0453,278.20,278.30,278.10,278.20,567
20260612,0454,278.25,278.30,278.25,278.30,420
20260612,0455,278.30,278.55,278.30,278.40,556
20260612,0456,278.35,278.40,278.30,278.35,459
20260612,0457,278.30,278.30,278.25,278.25,341
20260612,0458,278.25,278.30,278.15,278.30,246
20260612,0459,278.30,278.35,278.05,278.15,705
20260612,0500,278.10,278.30,278.10,278.25,474
20260612,0501,278.20,278.35,278.20,278.35,474
20260612,0502,278.35,278.35,278.20,278.20,281
20260612,0503,278.20,278.20,278.05,278.05,395
20260612,0504,278.05,278.10,278.00,278.05,842
20260612,0505,278.10,278.10,278.05,278.05,679
20260612,0506,278.00,278.10,278.00,278.10,480
20260612,0507,278.15,278.20,278.10,278.10,680
20260612,0508,278.10,278.15,278.10,278.10,337
20260612,0509,278.10,278.15,278.05,278.05,225
20260612,0510,278.05,278.05,277.90,277.90,1124
20260612,0511,277.90,277.90,277.55,277.55,497
20260612,0512,277.55,277.55,277.25,277.35,788
20260612,0513,277.40,277.40,277.35,277.40,44
20260612,0514,277.45,277.60,277.40,277.60,580
20260612,0515,277.65,277.70,277.50,277.50,1433
20260612,0516,277.55,277.65,277.55,277.65,22
20260612,0517,277.65,277.70,277.50,277.50,588
20260612,0518,277.50,277.55,277.45,277.55,184
20260612,0519,277.55,277.60,277.50,277.55,251
20260612,0520,277.50,277.50,277.25,277.35,332
20260612,0521,277.35,277.35,277.20,277.20,262
20260612,0522,277.20,277.25,277.15,277.15,430
20260612,0523,277.15,277.30,277.15,277.25,407
20260612,0524,277.30,277.50,277.30,277.50,145
20260612,0525,277.50,277.50,276.85,276.95,1847
20260612,0526,276.95,276.95,276.55,276.70,1776
20260612,0527,276.75,276.75,276.65,276.65,674
20260612,0528,276.65,276.65,276.25,276.30,1188
20260612,0529,276.35,276.55,276.30,276.50,270
20260612,0530,276.55,276.70,276.55,276.60,244
20260612,0531,276.60,276.70,276.50,276.70,256
20260612,0532,276.70,277.15,276.65,277.15,731
20260612,0533,277.15,277.30,277.05,277.15,803
20260612,0534,277.15,277.15,276.95,277.00,231
20260612,0535,277.05,277.25,277.00,277.20,71
20260612,0536,277.20,277.20,277.10,277.10,51
20260612,0537,277.10,277.25,277.10,277.25,45
20260612,0538,277.20,277.20,277.15,277.15,16
20260612,0539,277.10,277.15,277.05,277.10,61
20260612,0540,277.15,277.40,277.15,277.40,178
20260612,0541,277.35,277.45,277.35,277.40,438
20260612,0542,277.40,277.45,277.35,277.45,267
20260612,0543,277.45,277.50,277.40,277.45,654
20260612,0544,277.40,277.45,277.30,277.30,89
20260612,0545,277.35,277.40,277.30,277.40,279
20260612,0546,277.45,277.45,277.30,277.35,223
20260612,0547,277.30,277.40,277.25,277.30,272
20260612,0548,277.30,277.40,277.25,277.30,917
20260612,0549,277.25,277.25,277.25,277.25,199
20260612,0550,277.25,277.30,277.20,277.25,193
20260612,0551,277.25,277.35,277.20,277.35,239
20260612,0552,277.40,277.40,277.30,277.35,413
20260612,0553,277.35,277.35,277.35,277.35,76
20260612,0554,277.35,277.40,277.35,277.40,47
20260612,0555,277.45,277.50,277.45,277.50,516
20260612,0556,277.45,277.45,277.40,277.40,195
20260612,0557,277.35,277.35,277.20,277.20,260
20260612,0558,277.20,277.45,277.20,277.20,439
20260612,0559,277.25,277.35,277.20,277.35,57
20260612,0600,277.40,277.40,277.35,277.35,191
20260612,0601,277.35,277.40,277.35,277.40,120
20260612,0602,277.40,277.40,277.00,277.20,823
20260612,0603,277.25,277.30,277.25,277.30,75
20260612,0604,277.30,277.35,277.30,277.35,86
20260612,0605,277.35,277.40,277.35,277.35,52
20260612,0606,277.35,277.40,277.25,277.30,265
20260612,0607,277.30,277.40,277.30,277.40,67
20260612,0608,277.40,277.45,277.20,277.25,393
20260612,0609,277.30,277.40,277.25,277.35,521
20260612,0610,277.40,277.45,277.35,277.40,148
20260612,0611,277.40,277.50,277.40,277.45,240
20260612,0612,277.40,277.60,277.40,277.50,1477
20260612,0613,277.45,277.45,277.40,277.45,811
20260612,0614,277.45,277.50,277.45,277.45,388
20260612,0615,277.45,277.45,277.45,277.45,265
20260612,0616,277.45,277.60,277.45,277.55,887
20260612,0617,277.55,277.55,277.40,277.45,230
20260612,0618,277.45,277.45,277.35,277.35,538
20260612,0619,277.35,277.40,277.35,277.40,45
20260612,0620,277.45,277.60,277.40,277.40,613
20260612,0621,277.40,277.45,277.35,277.40,135
20260612,0622,277.40,277.45,277.40,277.45,92
20260612,0623,277.45,277.60,277.45,277.60,104
20260612,0624,277.60,277.60,277.50,277.50,148
20260612,0625,277.50,277.60,277.50,277.60,294
20260612,0626,277.60,277.60,277.45,277.45,469
20260612,0627,277.45,277.50,277.40,277.40,693
20260612,0628,277.40,277.40,277.35,277.40,428
20260612,0629,277.40,277.40,277.35,277.40,195
20260612,0630,277.40,277.40,277.35,277.35,423
20260612,0631,277.40,277.40,277.35,277.35,116
20260612,0632,277.30,277.30,277.00,277.00,116
20260612,0633,277.05,277.30,277.05,277.25,130
20260612,0634,277.25,277.25,277.15,277.15,188
20260612,0635,277.10,277.10,277.10,277.10,202
20260612,0636,277.10,277.10,277.00,277.00,175
20260612,0637,276.95,276.95,276.90,276.90,108
20260612,0638,276.90,276.95,276.80,276.80,367
20260612,0639,276.80,276.80,276.80,276.80,182
20260612,0640,276.80,276.90,276.80,276.80,192
20260612,0641,276.85,276.85,276.65,276.80,419
20260612,0642,276.85,276.95,276.85,276.90,103
20260612,0643,276.85,276.85,276.70,276.70,161
20260612,0644,276.70,276.75,276.70,276.70,167
20260612,0645,276.70,276.80,276.65,276.80,266
20260612,0646,276.80,276.80,276.65,276.65,260
20260612,0647,276.60,276.60,276.50,276.50,258
20260612,0648,276.45,276.50,276.40,276.50,277
20260612,0649,276.50,276.50,276.40,276.50,281
20260612,0650,276.50,276.55,276.45,276.50,133
20260612,0651,276.50,276.55,276.45,276.50,447
20260612,0652,276.50,276.55,276.40,276.40,231
20260612,0653,276.40,276.45,276.40,276.45,81
20260612,0654,276.50,276.60,276.45,276.60,156
20260612,0655,276.60,276.70,276.50,276.60,462
20260612,0656,276.55,276.55,276.35,276.50,115
20260612,0657,276.50,276.50,276.35,276.35,85
20260612,0658,276.40,276.50,276.40,276.50,58
20260612,0659,276.55,276.55,276.50,276.55,47
20260612,0700,276.55,276.55,276.45,276.45,243
20260612,0701,276.45,276.45,276.30,276.35,252
20260612,0702,276.30,276.40,276.30,276.40,95
20260612,0703,276.45,276.60,276.45,276.50,216
20260612,0704,276.45,276.50,276.35,276.35,595
20260612,0705,276.40,276.50,276.40,276.45,216
20260612,0706,276.45,276.50,276.35,276.40,263
20260612,0707,276.40,276.45,276.40,276.45,30
20260612,0708,276.50,276.55,276.50,276.55,65
20260612,0709,276.55,276.55,276.35,276.35,143
20260612,0710,276.35,276.40,276.25,276.25,539
20260612,0711,276.25,276.25,276.15,276.20,258
20260612,0712,276.15,276.25,276.15,276.15,170
20260612,0713,276.15,276.15,276.15,276.15,101
20260612,0714,276.15,276.20,276.10,276.15,323
20260612,0715,276.15,276.20,275.90,275.95,2108
20260612,0716,275.95,276.05,275.95,276.00,243
20260612,0717,276.00,276.05,276.00,276.00,310
20260612,0718,276.05,276.10,276.05,276.05,1089
20260612,0719,276.05,276.10,276.00,276.05,160
20260612,0720,276.00,276.00,275.90,275.90,229
20260612,0721,275.90,276.00,275.90,276.00,173
20260612,0722,276.00,276.05,276.00,276.05,169
20260612,0723,276.10,276.10,275.95,275.95,340
20260612,0724,276.00,276.05,276.00,276.00,315
20260612,0725,276.00,276.10,276.00,276.10,131
20260612,0726,276.10,276.20,276.05,276.20,543
20260612,0727,276.20,276.20,276.20,276.20,60
20260612,0728,276.20,276.25,276.15,276.20,252
20260612,0729,276.20,276.25,276.15,276.25,593
20260612,0730,276.25,276.30,276.25,276.30,459
20260612,0731,276.35,276.45,276.20,276.40,509
20260612,0732,276.40,276.40,276.15,276.15,512
20260612,0733,276.20,276.20,276.10,276.20,227
20260612,0734,276.20,276.20,276.10,276.15,157
20260612,0735,276.10,276.15,275.65,275.70,938
20260612,0736,275.70,275.90,275.60,275.90,1143
20260612,0737,275.90,276.00,275.90,276.00,423
20260612,0738,276.00,276.00,275.95,275.95,599
20260612,0739,275.90,275.95,275.80,275.85,316
20260612,0740,275.85,275.90,275.75,275.90,338
20260612,0741,275.90,275.90,275.50,275.60,811
20260612,0742,275.55,275.65,275.55,275.55,260
20260612,0743,275.55,275.60,275.55,275.60,164
20260612,0744,275.60,275.65,275.45,275.60,1026
20260612,0745,275.65,275.65,275.55,275.65,510
20260612,0746,275.65,275.65,275.50,275.55,342
20260612,0747,275.55,275.55,275.45,275.50,299
20260612,0748,275.45,275.50,275.40,275.50,243
20260612,0749,275.50,275.50,275.40,275.50,177
20260612,0750,275.55,275.60,275.50,275.60,136
20260612,0751,275.60,275.60,275.45,275.50,272
20260612,0752,275.50,275.55,275.45,275.55,106
20260612,0753,275.50,275.55,275.45,275.50,161
20260612,0754,275.50,275.50,275.45,275.45,190
20260612,0755,275.50,275.60,275.20,275.40,2074
20260612,0756,275.35,275.40,275.25,275.25,561
20260612,0757,275.30,275.45,275.30,275.45,107
20260612,0758,275.40,275.45,275.30,275.40,200
20260612,0759,275.45,275.50,275.35,275.40,227
20260612,0800,275.45,275.50,275.40,275.40,252
20260612,0801,275.45,275.50,275.45,275.45,114
20260612,0802,275.50,275.60,275.50,275.60,306
20260612,0803,275.60,275.60,275.55,275.55,236
20260612,0804,275.55,275.60,275.55,275.60,676
20260612,0805,275.60,275.90,275.55,275.90,1596
20260612,0806,275.85,275.90,275.65,275.70,443
20260612,0807,275.75,276.10,275.75,276.10,250
20260612,0808,276.05,276.05,275.95,275.95,125
20260612,0809,275.95,276.00,275.90,275.95,233
20260612,0810,275.95,276.10,275.95,276.10,387
20260612,0811,276.10,276.10,276.00,276.05,544
20260612,0812,276.05,276.10,276.00,276.00,373
20260612,0813,276.05,276.10,276.05,276.10,183
20260612,0814,276.05,276.15,276.05,276.10,935
20260612,0815,276.10,276.30,276.10,276.30,313
20260612,0816,276.30,276.60,276.30,276.60,309
20260612,0817,276.60,276.60,276.45,276.50,281
20260612,0818,276.50,276.55,276.50,276.55,319
20260612,0819,276.55,276.55,276.50,276.50,173
20260612,0820,276.55,276.70,276.55,276.65,556
20260612,0821,276.65,276.65,276.50,276.50,228
20260612,0822,276.55,276.70,276.55,276.65,211
20260612,0823,276.65,276.75,276.55,276.70,346
20260612,0824,276.65,276.65,276.65,276.65,101
20260612,0825,276.65,276.65,276.40,276.50,188
20260612,0826,276.55,276.70,276.55,276.65,110
20260612,0827,276.65,276.70,276.65,276.65,107
20260612,0828,276.60,276.60,276.50,276.55,47
20260612,0829,276.55,276.70,276.55,276.70,34
20260612,0830,276.70,276.90,276.55,276.90,392
20260612,0831,276.85,276.90,276.70,276.75,249
20260612,0832,276.80,277.05,276.80,276.95,307
20260612,0833,276.95,277.00,276.65,276.65,323
20260612,0834,276.65,276.70,276.35,276.35,2097
20260612,0835,276.40,276.65,276.40,276.55,315
20260612,0836,276.55,276.60,276.45,276.55,723
20260612,0837,276.60,276.75,276.55,276.70,390
20260612,0838,276.70,276.90,276.70,276.70,461
20260612,0839,276.70,276.75,276.55,276.70,293
20260612,0840,276.65,276.65,275.50,275.85,4376
20260612,0841,275.80,276.00,275.35,275.45,2491
20260612,0842,275.45,275.70,275.25,275.65,1474
20260612,0843,275.70,275.80,275.50,275.80,605
20260612,0844,275.75,275.95,275.75,275.90,334
20260612,0845,275.95,276.05,275.75,275.75,550
20260612,0846,275.85,276.00,275.85,276.00,145
20260612,0847,275.95,276.05,275.80,275.80,163
20260612,0848,275.80,275.85,275.65,275.75,363
20260612,0849,275.75,275.95,275.70,275.95,290
20260612,0850,275.90,275.90,275.55,275.60,409
20260612,0851,275.60,275.65,275.50,275.60,402
20260612,0852,275.60,275.65,275.45,275.60,1006
20260612,0853,275.60,275.75,275.60,275.65,188
20260612,0854,275.65,275.80,275.55,275.70,223
20260612,0855,275.70,275.75,275.65,275.75,84
20260612,0856,275.80,276.15,275.80,276.15,546
20260612,0857,276.10,276.20,276.05,276.05,296
20260612,0858,276.05,276.10,276.00,276.00,99
20260612,0859,276.00,276.00,275.80,275.80,131
20260612,0900,275.85,276.25,275.75,276.25,383
20260612,0901,276.30,276.35,276.20,276.25,516
20260612,0902,276.25,276.25,276.10,276.10,218
20260612,0903,276.10,276.35,276.00,276.30,786
20260612,0904,276.25,276.30,276.10,276.15,326
20260612,0905,276.15,276.20,275.85,275.85,427
20260612,0906,275.85,276.15,275.85,276.15,262
20260612,0907,276.20,276.45,276.20,276.40,460
20260612,0908,276.35,276.40,276.35,276.40,298
20260612,0909,276.40,276.40,276.30,276.40,309
20260612,0910,276.40,276.45,276.35,276.35,260
20260612,0911,276.40,276.40,276.30,276.35,209
20260612,0912,276.30,276.40,276.20,276.20,294
20260612,0913,276.20,276.20,276.10,276.15,104
20260612,0914,276.15,276.40,276.15,276.25,214
20260612,0915,276.25,276.35,276.20,276.35,95
20260612,0916,276.35,276.50,276.35,276.50,172
20260612,0917,276.50,276.85,276.50,276.80,165
20260612,0918,276.75,276.75,276.50,276.60,163
20260612,0919,276.65,276.70,276.55,276.55,176
20260612,0920,276.55,276.65,276.55,276.55,137
20260612,0921,276.55,276.60,276.40,276.40,176
20260612,0922,276.45,276.55,276.35,276.45,885
20260612,0923,276.50,276.60,276.45,276.60,60
20260612,0924,276.60,276.65,276.55,276.55,129
20260612,0925,276.55,276.90,276.50,276.85,171
20260612,0926,276.85,276.90,276.80,276.80,128
20260612,0927,276.85,277.05,276.85,277.05,397
20260612,0928,277.05,277.05,276.80,276.85,319
20260612,0929,276.85,276.90,276.80,276.80,159
20260612,0930,276.80,277.00,276.80,276.90,650
20260612,0931,276.90,276.95,276.65,276.75,222
20260612,0932,276.75,276.75,276.60,276.65,459
20260612,0933,276.70,276.70,276.55,276.65,170
20260612,0934,276.65,276.85,276.65,276.75,210
20260612,0935,276.70,276.85,276.70,276.85,123
20260612,0936,276.80,277.10,276.70,276.90,2305
20260612,0937,276.90,277.05,276.90,276.95,155
20260612,0938,277.00,277.10,276.95,277.00,489
20260612,0939,277.00,277.05,276.95,277.00,59
20260612,0940,277.00,277.05,276.95,277.00,182
20260612,0941,277.00,277.00,276.70,276.75,139
20260612,0942,276.80,276.85,276.70,276.75,322
20260612,0943,276.75,276.85,276.75,276.85,96
20260612,0944,276.80,276.90,276.75,276.85,248
20260612,0945,276.90,277.10,276.90,277.10,69
20260612,0946,277.05,277.10,276.90,276.90,463
20260612,0947,276.90,276.95,276.80,276.90,169
20260612,0948,276.85,276.85,276.80,276.80,480
20260612,0949,276.85,276.95,276.75,276.80,604
20260612,0950,276.80,276.80,276.70,276.80,75
20260612,0951,276.80,276.80,276.65,276.75,121
20260612,0952,276.80,277.55,276.80,277.55,1953
20260612,0953,277.55,278.25,277.55,277.90,4404
20260612,0954,277.90,278.05,277.75,277.95,907
20260612,0955,277.95,278.10,277.80,278.00,811
20260612,0956,278.00,278.25,277.85,278.20,782
20260612,0957,278.20,278.35,278.05,278.25,590
20260612,0958,278.30,278.35,278.25,278.25,263
20260612,0959,278.25,278.30,278.05,278.05,531
20260612,1000,278.10,278.20,278.05,278.10,2187
20260612,1001,278.05,278.10,277.90,277.90,1009
20260612,1002,277.90,277.95,277.80,277.80,507
20260612,1003,277.80,277.80,277.65,277.65,333
20260612,1004,277.65,277.70,277.50,277.65,575
20260612,1005,277.65,277.75,277.55,277.75,430
20260612,1006,277.75,277.75,277.50,277.50,352
20260612,1007,277.50,277.60,277.45,277.60,303
20260612,1008,277.60,277.70,277.40,277.45,1581
20260612,1009,277.45,277.50,277.35,277.40,573
20260612,1010,277.40,277.55,277.40,277.55,617
20260612,1011,277.50,277.65,277.50,277.55,462
20260612,1012,277.50,277.60,277.45,277.45,640
20260612,1013,277.45,277.60,277.45,277.60,318
20260612,1014,277.60,277.60,277.40,277.50,442
20260612,1015,277.50,277.60,277.50,277.55,357
20260612,1016,277.55,277.60,277.50,277.50,641
20260612,1017,277.50,277.55,277.40,277.55,695
20260612,1018,277.55,277.55,277.45,277.50,492
20260612,1019,277.55,277.60,277.45,277.45,571
20260612,1020,277.40,277.45,277.15,277.20,371
20260612,1021,277.20,277.35,277.20,277.25,624
20260612,1022,277.30,277.30,277.00,277.15,947
20260612,1023,277.20,277.40,277.15,277.40,623
20260612,1024,277.40,277.60,277.40,277.55,508
20260612,1025,277.55,277.60,277.40,277.40,367
20260612,1026,277.45,277.50,277.30,277.50,534
20260612,1027,277.45,277.50,277.30,277.35,1783
20260612,1028,277.35,277.45,277.35,277.45,817
20260612,1029,277.45,277.70,277.45,277.55,1536
20260612,1030,277.50,277.65,277.35,277.60,2077
20260612,1031,277.65,277.70,277.45,277.60,2411
20260612,1032,277.60,277.65,277.50,277.55,2092
20260612,1033,277.60,277.75,277.45,277.65,3567
20260612,1034,277.60,278.10,277.55,278.05,4901
20260612,1035,278.00,278.45,277.85,278.30,2123
20260612,1036,278.35,278.35,278.05,278.15,1121
20260612,1037,278.10,278.50,278.10,278.50,1958
20260612,1038,278.50,278.50,278.20,278.30,569
20260612,1039,278.20,278.45,278.10,278.40,939
20260612,1040,278.35,278.45,278.25,278.30,406
20260612,1041,278.25,278.35,278.20,278.25,336
20260612,1042,278.15,278.30,278.15,278.20,362
20260612,1043,278.15,278.35,278.15,278.25,316
20260612,1044,278.30,278.30,278.10,278.15,240
20260612,1045,278.20,278.30,278.10,278.25,452
20260612,1046,278.25,278.40,278.25,278.30,595
20260612,1047,278.30,278.40,278.25,278.25,418
20260612,1048,278.20,278.20,277.60,277.70,965
20260612,1049,277.70,277.80,277.60,277.75,406
20260612,1050,277.70,277.80,277.70,277.75,327
20260612,1051,277.70,277.75,277.55,277.60,750
20260612,1052,277.65,277.85,277.65,277.85,296
20260612,1053,277.85,278.10,277.85,277.90,549
20260612,1054,277.90,278.10,277.90,278.00,375
20260612,1055,277.95,277.95,277.80,277.85,193
20260612,1056,277.75,277.75,277.70,277.70,75
20260612,1057,277.75,277.75,277.60,277.60,18
20260612,1058,277.60,277.65,277.35,277.35,339
20260612,1059,277.30,277.40,277.25,277.35,118
20260612,1100,277.30,277.55,277.30,277.55,161
20260612,1101,277.50,277.50,277.30,277.30,134
20260612,1102,277.35,277.35,277.20,277.25,406
20260612,1103,277.25,277.55,277.15,277.50,295
20260612,1104,277.55,277.60,277.55,277.60,180
20260612,1105,277.50,277.50,277.40,277.40,40
20260612,1106,277.45,277.60,277.45,277.60,21
20260612,1107,277.65,277.65,277.50,277.55,297
20260612,1108,277.50,277.75,277.50,277.75,187
20260612,1109,277.75,277.75,277.70,277.70,8
20260612,1110,277.65,277.65,277.55,277.55,32
20260612,1111,277.80,277.90,277.80,277.90,46
20260612,1112,277.85,278.05,277.85,277.90,483
20260612,1113,277.90,278.60,277.90,278.05,2069
20260612,1114,278.05,278.30,278.00,278.00,168
20260612,1115,278.10,278.50,278.10,278.45,350
20260612,1116,278.50,278.50,278.35,278.45,109
20260612,1117,278.35,278.50,278.35,278.50,135
20260612,1118,278.45,278.45,278.35,278.40,96
20260612,1119,278.30,278.45,278.30,278.45,38
20260612,1120,278.40,278.40,278.15,278.15,18
20260612,1121,278.20,278.25,278.15,278.15,22
20260612,1122,278.20,278.35,278.20,278.35,75
20260612,1123,278.30,278.35,278.25,278.30,6
20260612,1124,278.30,278.30,278.30,278.30,2
20260612,1125,278.20,278.30,278.20,278.30,12
20260612,1126,278.35,278.45,278.35,278.35,21
20260612,1127,278.35,278.40,278.30,278.30,12
20260612,1128,278.30,278.40,278.30,278.40,38
20260612,1129,278.30,278.30,278.25,278.25,5
20260612,1130,278.30,278.30,278.20,278.20,18
20260612,1131,278.25,278.25,278.25,278.25,1
20260612,1132,278.25,278.25,277.55,278.20,5
20260612,1133,278.20,278.20,278.15,278.15,20
20260612,1134,278.15,278.25,278.15,278.25,24
20260612,1135,278.15,278.15,278.10,278.10,186
20260612,1136,278.15,278.15,278.05,278.10,133
20260612,1137,278.10,278.15,278.05,278.15,77
20260612,1138,278.15,278.20,278.10,278.10,42
20260612,1139,278.00,278.10,278.00,278.10,28
20260612,1140,278.15,278.40,278.15,278.30,387
20260612,1141,278.35,278.45,278.35,278.35,136
20260612,1142,278.30,278.30,278.20,278.20,168
20260612,1143,278.20,278.30,278.20,278.30,35
20260612,1144,278.30,278.40,278.30,278.35,8
20260612,1145,278.25,278.25,278.20,278.20,165
20260612,1146,278.25,278.25,278.20,278.20,35
20260612,1147,278.20,278.25,278.15,278.25,34
20260612,1148,278.30,278.30,278.25,278.30,39
20260612,1149,278.30,278.35,278.30,278.30,19
20260612,1150,278.30,278.30,278.20,278.20,30
20260612,1151,278.20,278.35,278.20,278.35,88
20260612,1152,278.30,278.30,278.20,278.20,39
20260612,1153,278.15,278.20,278.15,278.20,5
20260612,1154,278.15,278.15,278.10,278.10,183
20260612,1155,278.00,278.05,277.95,278.00,134
20260612,1156,278.00,278.00,277.85,277.90,79
20260612,1157,277.90,277.95,277.90,277.95,14
20260612,1158,277.90,278.00,277.90,278.00,25
20260612,1159,278.00,278.00,277.95,277.95,18
20260612,1200,277.95,278.10,277.95,278.10,36
20260612,1201,278.10,278.15,278.10,278.15,5
20260612,1202,278.15,278.15,278.15,278.15,1
20260612,1203,278.10,278.15,278.10,278.10,18
20260612,1204,278.15,278.20,278.10,278.15,12
20260612,1205,278.20,278.20,278.20,278.20,2
20260612,1206,278.25,278.70,278.15,278.40,873
20260612,1207,278.35,278.45,278.35,278.45,162
20260612,1208,278.40,278.40,278.20,278.25,164
20260612,1209,278.25,278.35,278.25,278.35,80
20260612,1210,278.45,278.60,278.35,278.35,121
20260612,1211,278.35,278.50,278.35,278.45,117
20260612,1212,278.40,278.40,278.40,278.40,1
20260612,1213,278.40,278.40,278.30,278.30,6
20260612,1214,278.30,278.70,278.30,278.60,162
20260612,1215,278.60,278.65,278.45,278.65,61
20260612,1216,278.60,278.60,278.55,278.55,15
20260612,1217,278.55,278.60,278.55,278.60,11
20260612,1218,278.55,278.55,278.40,278.50,74
20260612,1219,278.50,278.55,278.50,278.55,7
20260612,1220,278.65,278.70,278.65,278.70,21
20260612,1221,278.70,278.70,278.65,278.65,9
20260612,1222,278.70,278.70,278.65,278.65,7
20260612,1223,278.60,278.60,278.60,278.60,2
20260612,1224,278.70,278.75,278.70,278.70,47
20260612,1225,278.70,278.70,278.65,278.70,6
20260612,1226,278.70,278.70,278.65,278.65,2
20260612,1227,278.60,278.60,278.60,278.60,3
20260612,1228,278.60,278.60,278.55,278.55,8
20260612,1229,278.65,278.75,278.65,278.70,4
20260612,1230,278.60,278.60,278.50,278.50,5
20260612,1231,278.55,278.55,278.50,278.50,2
20260612,1232,278.55,278.55,278.50,278.50,3
20260612,1235,278.45,278.45,278.45,278.45,3
20260612,1236,278.40,278.50,278.40,278.45,22
20260612,1238,278.55,278.55,278.50,278.50,11
20260612,1239,278.45,278.50,278.45,278.50,2
20260612,1240,278.50,278.50,278.40,278.45,87
20260612,1241,278.45,278.50,278.45,278.50,6
20260612,1242,278.55,278.55,278.55,278.55,2
20260612,1244,278.50,278.50,278.50,278.50,12
20260612,1245,278.45,278.45,278.40,278.40,29
20260612,1246,278.35,278.45,278.35,278.45,32
20260612,1247,278.45,278.50,278.45,278.50,47
20260612,1248,278.45,278.50,278.45,278.45,18
20260612,1249,278.40,278.40,278.40,278.40,14
20260612,1250,278.45,278.45,278.45,278.45,15
20260612,1251,278.45,278.50,278.45,278.50,21
20260612,1252,278.50,278.55,278.50,278.55,42
20260612,1253,278.55,278.55,278.55,278.55,14
20260612,1254,278.55,278.65,278.55,278.65,17
20260612,1255,278.60,278.60,278.40,278.40,14
20260612,1256,278.30,278.40,278.30,278.40,53
20260612,1257,278.35,278.45,278.35,278.45,11
20260612,1258,278.45,278.50,278.40,278.50,12
20260612,1259,278.40,278.50,278.40,278.50,25
20260612,1300,278.45,278.50,278.40,278.50,44
20260612,1301,278.45,278.55,278.40,278.55,12
20260612,1302,278.45,278.45,278.40,278.40,22
20260612,1305,278.45,278.45,278.40,278.45,11
20260612,1306,278.45,278.45,278.45,278.45,19
20260612,1307,278.45,278.45,278.40,278.40,5
20260612,1308,278.45,278.55,278.45,278.55,32
20260612,1309,278.60,278.60,278.60,278.60,2
20260612,1310,278.65,278.65,278.60,278.65,12
20260612,1311,278.65,278.80,278.65,278.80,6
20260612,1312,278.75,278.80,278.70,278.80,16
20260612,1313,278.70,278.70,278.65,278.65,14
20260612,1314,278.60,278.60,278.60,278.60,1
20260612,1315,278.60,278.60,278.60,278.60,14
20260612,1316,278.65,278.70,278.60,278.60,6
20260612,1318,278.60,278.60,278.60,278.60,3
20260612,1319,278.60,278.60,278.60,278.60,1
20260612,1320,278.55,278.55,278.55,278.55,3
20260612,1321,278.60,278.60,278.55,278.55,3
20260612,1322,278.60,278.60,278.50,278.50,4
20260612,1323,278.50,278.55,278.50,278.55,3
20260612,1324,278.45,278.50,278.45,278.50,3
20260612,1325,278.45,278.45,278.45,278.45,1
20260612,1326,278.55,278.55,278.50,278.50,4
20260612,1327,278.50,278.50,278.50,278.50,1
20260612,1328,278.55,278.55,278.50,278.55,6
20260612,1329,278.55,278.60,278.55,278.60,2
20260612,1330,278.65,278.75,278.65,278.75,2
20260612,1331,278.70,278.75,278.65,278.75,11
20260612,1332,278.85,278.90,278.80,278.80,10
20260612,1333,278.75,278.80,278.75,278.80,11
20260612,1334,278.85,278.85,278.75,278.75,5
20260612,1335,278.70,278.70,278.65,278.70,7
20260612,1336,278.75,278.80,278.75,278.80,2
20260612,1337,278.75,278.80,278.75,278.75,9
20260612,1339,278.75,278.85,278.75,278.85,9
20260612,1340,278.85,278.90,278.85,278.85,9
20260612,1341,278.90,278.90,278.90,278.90,3
20260612,1342,278.90,278.90,278.90,278.90,3
20260612,1343,278.95,279.00,278.90,279.00,7
20260612,1344,279.00,279.00,279.00,279.00,5
20260612,1345,278.90,278.90,278.90,278.90,6
20260612,1346,279.00,279.00,279.00,279.00,2
20260612,1347,278.90,278.90,278.85,278.90,10
20260612,1348,278.85,278.85,278.85,278.85,2
20260612,1349,278.90,278.90,278.90,278.90,5
20260612,1350,278.90,278.90,278.85,278.85,8
20260612,1352,278.85,278.85,278.85,278.85,7
20260612,1353,278.90,278.95,278.90,278.95,8
20260612,1354,278.90,279.00,278.90,279.00,4
20260612,1355,278.95,279.00,278.90,278.90,8
20260612,1357,278.90,278.90,278.80,278.80,27
20260612,1358,278.80,278.85,278.75,278.75,42
20260612,1359,278.75,278.75,278.55,278.60,32
20260612,1400,278.65,278.70,278.60,278.65,22
20260612,1401,278.70,278.70,278.65,278.70,20
20260612,1402,278.65,278.80,278.65,278.80,13
20260612,1403,278.85,278.90,278.85,278.85,12
20260612,1404,278.90,278.95,278.90,278.95,16
20260612,1405,278.95,278.95,278.80,278.85,18
20260612,1406,278.90,278.90,278.85,278.85,11
20260612,1407,278.90,278.90,278.80,278.80,13
20260612,1408,278.90,278.90,278.80,278.80,15
20260612,1409,278.80,278.85,278.80,278.80,18
20260612,1410,278.85,278.85,278.80,278.80,8
20260612,1411,278.80,278.85,278.80,278.80,10
20260612,1412,278.85,278.85,278.80,278.85,15
20260612,1413,278.85,278.90,278.80,278.90,8
20260612,1414,278.90,278.90,278.85,278.85,22
20260612,1415,278.85,278.85,278.80,278.80,11
20260612,1416,278.80,278.80,278.75,278.80,7
20260612,1417,278.75,278.85,278.75,278.80,9
20260612,1418,278.85,278.95,278.80,278.95,26
20260612,1419,278.90,279.00,278.90,279.00,22
20260612,1420,279.00,279.00,278.90,278.95,17
20260612,1421,278.95,279.00,278.95,279.00,3
20260612,1422,279.00,279.00,278.95,278.95,13
20260612,1423,279.05,279.05,279.00,279.05,10
20260612,1424,278.95,278.95,278.85,278.85,32
20260612,1425,278.85,278.90,278.80,278.90,16
20260612,1426,278.90,278.90,278.85,278.85,5
20260612,1427,278.90,279.00,278.90,278.95,7
20260612,1428,278.95,279.00,278.95,279.00,9
20260612,1429,278.95,278.95,278.85,278.85,23
20260612,1430,278.85,278.95,278.85,278.85,48
20260612,1431,278.85,278.85,278.75,278.80,141
20260612,1432,278.80,278.80,278.70,278.70,34
20260612,1433,278.70,278.75,278.70,278.75,11
20260612,1434,278.70,278.70,278.55,278.55,69
20260612,1435,278.50,278.50,278.45,278.45,15
20260612,1436,278.60,279.00,278.60,278.80,177
20260612,1437,278.70,278.75,278.65,278.65,31
20260612,1438,278.65,278.75,278.65,278.70,7
20260612,1439,278.75,278.75,278.65,278.70,10
20260612,1440,278.70,278.70,278.65,278.70,15
20260612,1441,278.75,278.75,278.65,278.70,51
20260612,1442,278.70,278.75,278.65,278.75,18
20260612,1443,278.80,278.80,278.75,278.75,26
20260612,1444,278.70,278.75,278.70,278.75,3
20260612,1445,278.70,278.70,278.60,278.60,40
20260612,1446,278.65,278.65,278.55,278.60,17
20260612,1447,278.65,278.70,278.60,278.70,4
20260612,1448,278.65,278.75,278.65,278.70,15
20260612,1449,278.80,278.85,278.75,278.75,34
20260612,1450,278.80,278.80,278.75,278.80,11
20260612,1451,278.85,278.90,278.75,278.80,47
20260612,1452,278.85,278.90,278.80,278.85,13
20260612,1453,278.80,278.80,278.75,278.80,27
20260612,1454,278.85,278.90,278.85,278.90,18
20260612,1455,278.85,279.05,278.80,279.00,103
20260612,1456,279.00,279.00,278.90,278.90,22
20260612,1457,278.90,278.90,278.75,278.75,15
20260612,1458,278.70,278.75,278.70,278.75,2
20260612,1459,278.90,278.90,278.60,278.90,52
20260614,1915,282.35,284.30,282.35,283.75,124
20260614,1916,283.45,283.45,283.45,283.45,54
20260614,1917,283.40,283.65,283.40,283.40,66
20260614,1918,283.25,283.25,283.25,283.25,21
20260614,1919,283.20,283.20,283.20,283.20,1
20260614,1920,283.70,283.90,283.70,283.90,61
20260614,1921,284.00,284.30,284.00,284.05,31
20260614,1922,284.00,284.00,283.75,283.75,65
20260614,1923,283.70,283.85,283.70,283.85,12
20260614,1924,283.90,284.05,283.90,284.05,3
20260614,1925,284.10,284.20,284.10,284.20,6
20260614,1927,284.05,284.10,284.05,284.10,8
20260614,1928,284.05,284.10,284.00,284.10,5
20260614,1929,284.20,284.20,284.05,284.05,17
20260614,1930,284.15,284.25,284.15,284.25,30
20260614,1931,284.15,284.15,284.15,284.15,5
20260614,1932,284.10,284.10,284.00,284.00,51
20260614,1933,284.00,284.00,284.00,284.00,4
20260614,1934,283.90,284.00,283.85,283.90,20
20260614,1935,283.90,283.90,283.80,283.85,24
20260614,1936,283.80,283.80,283.80,283.80,2
20260614,1937,283.85,283.85,283.85,283.85,4
20260614,1938,283.70,283.75,283.70,283.75,3
20260614,1939,283.75,283.75,283.75,283.75,4
20260614,1940,283.80,283.80,283.80,283.80,5
20260614,1941,283.75,283.90,283.75,283.90,5
20260614,1942,283.80,283.80,283.80,283.80,4
20260614,1943,283.95,283.95,283.95,283.95,6
20260614,1944,283.95,283.95,283.90,283.90,16
20260614,1945,283.95,283.95,283.85,283.95,4
20260614,1947,283.85,283.85,283.85,283.85,3
20260614,1951,283.65,283.75,283.65,283.75,3
20260614,1952,283.65,283.65,283.65,283.65,1
20260614,1954,283.70,283.70,283.70,283.70,1
20260614,1956,283.65,283.70,283.65,283.70,2
20260614,1957,283.55,283.70,283.55,283.70,32
20260614,1958,283.65,283.70,283.65,283.70,3
20260614,2000,283.55,283.60,283.30,283.30,13
20260614,2001,283.40,283.55,283.40,283.55,9
20260614,2002,283.80,283.95,283.75,283.95,10
20260614,2009,283.90,283.95,283.90,283.95,4
20260614,2011,283.85,283.95,283.85,283.95,24
20260614,2012,283.95,283.95,283.95,283.95,1
20260614,2013,284.05,284.35,284.05,284.10,191
20260614,2015,284.15,284.20,283.95,283.95,5
20260614,2016,283.90,284.00,283.90,284.00,6
20260614,2017,283.95,284.05,283.95,284.05,2
20260614,2018,283.95,284.00,283.95,284.00,2
20260614,2019,284.00,284.05,283.90,283.90,18
20260614,2020,283.95,284.05,283.85,284.05,5
20260614,2021,284.00,284.00,284.00,284.00,1
20260614,2022,283.95,283.95,283.95,283.95,1
20260614,2026,284.05,284.05,284.05,284.05,1
20260614,2030,284.00,284.15,283.85,283.85,4
20260614,2035,283.80,283.80,283.80,283.80,1
20260614,2038,284.00,284.10,284.00,284.10,8
20260614,2109,283.85,283.90,283.85,283.90,6
20260614,2111,283.70,283.70,283.70,283.70,1
20260614,2112,283.80,283.85,283.80,283.85,2
20260614,2121,283.85,283.85,283.80,283.85,6
20260614,2122,283.90,283.90,283.90,283.90,2
20260614,2124,283.90,283.95,283.90,283.95,13
20260614,2125,284.00,284.05,283.90,283.95,51
20260614,2126,283.90,283.90,283.90,283.90,1
20260614,2127,283.95,283.95,283.95,283.95,2
20260614,2128,283.95,284.05,283.95,284.05,6
20260614,2129,284.00,284.00,284.00,284.00,1
20260614,2130,284.00,284.10,284.00,284.05,5
20260614,2131,284.10,284.20,284.10,284.15,5
20260614,2132,284.10,284.15,284.10,284.15,5
20260614,2133,284.15,284.20,284.15,284.20,6
20260614,2135,284.10,284.15,284.10,284.15,2
20260614,2136,284.10,284.15,284.10,284.15,3
20260614,2137,284.20,284.25,284.20,284.25,3
20260614,2138,284.25,284.30,284.25,284.25,19
20260614,2139,284.25,284.30,284.25,284.30,5
20260614,2140,284.20,284.25,284.20,284.25,2
20260614,2141,284.30,284.35,284.30,284.35,13
20260614,2142,284.30,284.35,284.25,284.35,10
20260614,2143,284.50,284.55,284.50,284.55,8
20260614,2145,284.55,284.60,284.55,284.55,15
20260614,2146,284.50,284.65,284.50,284.65,11
20260614,2147,284.70,284.70,284.65,284.65,4
20260614,2148,284.65,284.70,284.55,284.55,5
20260614,2151,284.65,284.70,284.65,284.70,2
20260614,2152,284.65,284.65,284.55,284.55,7
20260614,2153,284.45,284.45,284.45,284.45,1
20260614,2155,284.50,284.55,284.50,284.55,2
20260614,2158,284.60,284.60,284.60,284.60,6
20260614,2200,284.60,284.60,284.55,284.55,2
20260614,2201,284.70,284.75,284.60,284.60,19
20260614,2202,284.65,284.70,284.60,284.70,28
20260614,2203,284.50,284.50,284.50,284.50,1
20260614,2204,284.50,284.65,284.50,284.65,12
20260614,2205,284.45,284.60,284.45,284.60,2
20260614,2207,284.40,284.40,284.40,284.40,7
20260614,2208,284.45,284.45,284.45,284.45,1
20260614,2210,284.45,284.50,284.45,284.50,2
20260614,2211,284.50,284.50,284.50,284.50,1
20260614,2219,284.60,284.60,284.55,284.60,6
20260614,2228,284.60,284.65,284.60,284.65,3
20260614,2241,284.55,284.70,284.55,284.70,67
20260614,2242,284.60,284.65,284.60,284.60,5
20260614,2243,284.55,284.60,284.55,284.60,136
20260614,2244,284.55,284.65,284.55,284.60,9
20260614,2245,284.60,284.60,284.55,284.60,61
20260614,2246,284.55,284.65,284.55,284.55,4
20260614,2248,284.60,284.60,284.60,284.60,1
20260614,2251,284.60,284.70,284.60,284.70,2
20260614,2255,284.60,284.65,284.55,284.65,16
20260614,2256,284.55,284.60,284.55,284.60,100
20260614,2257,284.55,284.60,284.55,284.60,17
20260614,2258,284.55,284.60,284.55,284.60,10
20260614,2259,284.55,284.60,284.55,284.60,8
20260614,2300,284.60,284.65,284.55,284.55,37
20260614,2301,284.55,284.60,284.55,284.60,4
20260614,2302,284.55,284.65,284.40,284.50,136
20260614,2303,284.45,284.55,284.30,284.45,110
20260614,2304,284.45,284.50,284.40,284.40,5
20260614,2305,284.45,284.50,284.45,284.45,5
20260614,2306,284.50,284.55,284.50,284.55,7
20260614,2307,284.45,284.45,284.45,284.45,1
20260614,2308,284.40,284.40,284.40,284.40,1
20260614,2309,284.45,284.50,284.45,284.50,4
20260614,2311,284.45,284.45,284.45,284.45,1
20260614,2316,284.55,284.55,284.55,284.55,1
20260614,2317,284.60,284.60,284.55,284.60,10
20260614,2318,284.65,284.75,284.65,284.75,16
20260614,2319,284.75,284.75,284.75,284.75,1
20260614,2330,284.65,284.65,284.65,284.65,2
20260614,2334,284.65,284.65,284.65,284.65,1
20260614,2355,284.85,284.85,284.85,284.85,1
20260614,2356,284.90,284.90,284.85,284.85,2
20260614,2359,284.85,284.85,284.85,284.85,1