Date,Time,Open,High,Low,Close,Volume
20260609,2241,105.64,105.64,105.62,105.63,172
20260609,2242,105.63,105.63,105.63,105.63,26
20260609,2243,105.62,105.63,105.62,105.62,21
20260609,2244,105.62,105.62,105.61,105.61,45
20260609,2245,105.62,105.62,105.62,105.62,18
20260609,2246,105.62,105.63,105.62,105.63,36
20260609,2247,105.63,105.63,105.61,105.61,77
20260609,2248,105.62,105.63,105.62,105.63,77
20260609,2249,105.64,105.64,105.63,105.63,19
20260609,2250,105.64,105.64,105.63,105.64,61
20260609,2251,105.64,105.64,105.63,105.64,25
20260609,2252,105.64,105.66,105.64,105.65,81
20260609,2253,105.65,105.67,105.63,105.67,297
20260609,2254,105.67,105.70,105.67,105.70,131
20260609,2255,105.71,105.71,105.69,105.70,66
20260609,2256,105.70,105.70,105.68,105.69,143
20260609,2257,105.69,105.69,105.68,105.69,134
20260609,2258,105.69,105.69,105.68,105.69,159
20260609,2259,105.68,105.69,105.68,105.69,2
20260609,2300,105.68,105.70,105.66,105.66,297
20260609,2301,105.65,105.67,105.65,105.67,82
20260609,2302,105.67,105.67,105.66,105.66,30
20260609,2303,105.66,105.66,105.64,105.64,79
20260609,2304,105.65,105.66,105.64,105.64,134
20260609,2305,105.65,105.66,105.65,105.66,62
20260609,2306,105.66,105.67,105.66,105.67,33
20260609,2307,105.67,105.67,105.67,105.67,54
20260609,2308,105.67,105.67,105.66,105.66,133
20260609,2309,105.66,105.66,105.66,105.66,31
20260609,2310,105.67,105.67,105.66,105.67,16
20260609,2311,105.67,105.68,105.67,105.68,135
20260609,2312,105.68,105.68,105.67,105.67,48
20260609,2313,105.67,105.67,105.66,105.66,8
20260609,2314,105.66,105.68,105.65,105.68,314
20260609,2315,105.69,105.69,105.66,105.67,264
20260609,2316,105.67,105.68,105.66,105.68,109
20260609,2317,105.69,105.70,105.69,105.70,236
20260609,2318,105.69,105.70,105.68,105.70,170
20260609,2319,105.70,105.70,105.68,105.68,145
20260609,2320,105.68,105.70,105.68,105.69,61
20260609,2321,105.69,105.70,105.68,105.70,194
20260609,2322,105.70,105.70,105.69,105.70,72
20260609,2323,105.69,105.70,105.69,105.69,77
20260609,2324,105.68,105.69,105.67,105.69,103
20260609,2325,105.69,105.72,105.69,105.71,155
20260609,2326,105.71,105.71,105.70,105.70,185
20260609,2327,105.70,105.70,105.69,105.69,144
20260609,2328,105.69,105.69,105.65,105.66,298
20260609,2329,105.66,105.67,105.66,105.66,61
20260609,2330,105.66,105.67,105.64,105.66,181
20260609,2331,105.66,105.66,105.65,105.66,69
20260609,2332,105.66,105.66,105.64,105.65,121
20260609,2333,105.66,105.71,105.66,105.70,437
20260609,2334,105.70,105.70,105.68,105.68,182
20260609,2335,105.69,105.70,105.69,105.70,60
20260609,2336,105.70,105.71,105.69,105.71,119
20260609,2337,105.71,105.72,105.71,105.72,138
20260609,2338,105.72,105.73,105.71,105.72,99
20260609,2339,105.71,105.72,105.70,105.72,113
20260609,2340,105.72,105.73,105.72,105.72,247
20260609,2341,105.71,105.72,105.71,105.72,125
20260609,2342,105.72,105.73,105.72,105.72,127
20260609,2343,105.72,105.72,105.71,105.72,186
20260609,2344,105.72,105.72,105.71,105.71,73
20260609,2345,105.71,105.72,105.66,105.67,439
20260609,2346,105.67,105.68,105.67,105.67,202
20260609,2347,105.67,105.68,105.66,105.67,96
20260609,2348,105.67,105.68,105.67,105.67,116
20260609,2349,105.67,105.68,105.67,105.68,47
20260609,2350,105.68,105.68,105.67,105.68,159
20260609,2351,105.67,105.67,105.66,105.67,29
20260609,2352,105.67,105.67,105.65,105.66,131
20260609,2353,105.66,105.67,105.64,105.65,178
20260609,2354,105.66,105.66,105.63,105.63,366
20260609,2355,105.63,105.63,105.61,105.61,187
20260609,2356,105.61,105.62,105.61,105.61,187
20260609,2357,105.62,105.64,105.61,105.63,233
20260609,2358,105.63,105.65,105.63,105.65,173
20260609,2359,105.65,105.65,105.62,105.63,418
20260610,0000,105.63,105.64,105.61,105.64,393
20260610,0001,105.64,105.64,105.63,105.63,202
20260610,0002,105.64,105.71,105.64,105.71,654
20260610,0003,105.70,105.71,105.69,105.69,229
20260610,0004,105.69,105.70,105.68,105.70,148
20260610,0005,105.69,105.69,105.68,105.69,122
20260610,0006,105.69,105.71,105.68,105.71,190
20260610,0007,105.71,105.71,105.70,105.71,47
20260610,0008,105.70,105.71,105.69,105.70,119
20260610,0009,105.69,105.71,105.69,105.70,76
20260610,0010,105.70,105.70,105.69,105.69,192
20260610,0011,105.70,105.70,105.69,105.69,6
20260610,0012,105.69,105.70,105.69,105.70,68
20260610,0013,105.70,105.70,105.70,105.70,120
20260610,0014,105.70,105.71,105.69,105.71,321
20260610,0015,105.71,105.71,105.68,105.69,204
20260610,0016,105.69,105.71,105.69,105.71,145
20260610,0017,105.71,105.71,105.70,105.71,119
20260610,0018,105.72,105.73,105.71,105.72,216
20260610,0019,105.72,105.73,105.70,105.71,272
20260610,0020,105.71,105.73,105.71,105.73,148
20260610,0021,105.72,105.73,105.71,105.73,80
20260610,0022,105.73,105.73,105.72,105.73,127
20260610,0023,105.74,105.76,105.73,105.75,280
20260610,0024,105.75,105.76,105.74,105.75,262
20260610,0025,105.75,105.76,105.74,105.75,225
20260610,0026,105.75,105.76,105.75,105.76,43
20260610,0027,105.76,105.77,105.74,105.75,269
20260610,0028,105.75,105.76,105.73,105.74,268
20260610,0029,105.74,105.75,105.72,105.75,248
20260610,0030,105.75,105.77,105.73,105.74,413
20260610,0031,105.74,105.75,105.73,105.75,182
20260610,0032,105.76,105.78,105.75,105.77,327
20260610,0033,105.77,105.79,105.77,105.78,186
20260610,0034,105.78,105.78,105.76,105.77,97
20260610,0035,105.78,105.79,105.77,105.78,151
20260610,0036,105.78,105.78,105.75,105.76,293
20260610,0037,105.77,105.77,105.76,105.76,154
20260610,0038,105.77,105.80,105.77,105.79,372
20260610,0039,105.79,105.80,105.79,105.79,75
20260610,0040,105.79,105.81,105.79,105.80,342
20260610,0041,105.80,105.81,105.79,105.79,173
20260610,0042,105.80,105.80,105.78,105.78,99
20260610,0043,105.78,105.78,105.76,105.77,260
20260610,0044,105.77,105.77,105.76,105.76,70
20260610,0045,105.76,105.77,105.76,105.76,93
20260610,0046,105.76,105.77,105.75,105.77,95
20260610,0047,105.77,105.77,105.75,105.76,80
20260610,0048,105.76,105.78,105.75,105.77,122
20260610,0049,105.78,105.79,105.77,105.78,211
20260610,0050,105.79,105.80,105.78,105.79,185
20260610,0051,105.79,105.84,105.78,105.84,467
20260610,0052,105.83,105.87,105.83,105.87,504
20260610,0053,105.87,105.89,105.87,105.89,429
20260610,0054,105.89,105.92,105.88,105.91,616
20260610,0055,105.91,105.93,105.90,105.91,218
20260610,0056,105.91,105.91,105.88,105.89,328
20260610,0057,105.89,105.89,105.87,105.88,146
20260610,0058,105.89,105.90,105.87,105.89,212
20260610,0059,105.89,105.91,105.89,105.89,429
20260610,0100,105.90,105.92,105.87,105.90,636
20260610,0101,105.90,105.92,105.90,105.91,211
20260610,0102,105.91,105.91,105.88,105.89,354
20260610,0103,105.89,105.89,105.87,105.89,266
20260610,0104,105.89,105.90,105.88,105.89,263
20260610,0105,105.89,105.89,105.84,105.88,420
20260610,0106,105.88,105.89,105.88,105.89,309
20260610,0107,105.89,105.90,105.89,105.90,50
20260610,0108,105.90,105.90,105.89,105.89,59
20260610,0109,105.89,105.89,105.86,105.86,154
20260610,0110,105.85,105.85,105.83,105.84,299
20260610,0111,105.84,105.85,105.83,105.85,231
20260610,0112,105.85,105.88,105.84,105.88,385
20260610,0113,105.87,105.88,105.85,105.87,197
20260610,0114,105.86,105.88,105.84,105.88,330
20260610,0115,105.87,105.89,105.87,105.88,258
20260610,0116,105.87,105.89,105.87,105.87,241
20260610,0117,105.87,105.89,105.86,105.87,141
20260610,0118,105.88,105.90,105.88,105.90,297
20260610,0119,105.90,105.98,105.90,105.97,1618
20260610,0120,105.97,106.02,105.97,106.01,641
20260610,0121,106.01,106.01,105.99,106.00,242
20260610,0122,106.00,106.02,105.98,105.99,293
20260610,0123,105.99,106.00,105.97,105.99,176
20260610,0124,106.00,106.00,105.97,105.97,304
20260610,0125,105.98,105.99,105.96,105.98,183
20260610,0126,105.99,106.02,105.98,106.00,357
20260610,0127,105.99,106.00,105.96,105.98,416
20260610,0128,105.97,105.98,105.96,105.96,301
20260610,0129,105.95,105.97,105.94,105.96,601
20260610,0130,105.97,105.99,105.96,105.96,282
20260610,0131,105.96,105.96,105.94,105.95,368
20260610,0132,105.95,106.00,105.95,105.98,160
20260610,0133,105.99,106.00,105.96,105.99,290
20260610,0134,105.99,105.99,105.96,105.96,371
20260610,0144,106.10,106.10,106.10,106.10,2764
20260610,0455,106.00,106.00,105.91,105.91,2
20260610,0606,105.91,105.91,105.86,105.86,4
20260610,0632,105.87,105.87,105.87,105.87,1
20260610,0743,106.10,106.10,106.10,106.10,29
20260610,0758,106.11,106.11,106.11,106.11,1
20260610,0847,106.33,106.34,106.33,106.34,9
20260610,1047,106.14,106.14,106.14,106.14,1
20260610,1048,106.13,106.13,106.11,106.11,2
20260610,1049,106.11,106.11,106.11,106.11,1
20260610,1057,106.11,106.11,106.10,106.10,6
20260610,1059,106.10,106.10,106.10,106.10,1
20260610,1222,106.11,106.11,106.11,106.11,2
20260610,1239,106.10,106.10,106.10,106.10,5
20260610,1404,106.11,106.11,106.10,106.11,22
20260610,1549,105.92,105.92,105.92,105.92,1
20260610,1845,105.86,105.88,105.85,105.86,580
20260610,1846,105.85,105.85,105.81,105.84,183
20260610,1847,105.83,105.85,105.82,105.85,109
20260610,1848,105.84,105.84,105.81,105.81,90
20260610,1849,105.81,105.82,105.80,105.81,185
20260610,1850,105.80,105.82,105.80,105.80,54
20260610,1851,105.80,105.80,105.79,105.80,54
20260610,1852,105.80,105.80,105.79,105.80,41
20260610,1853,105.80,105.80,105.78,105.78,84
20260610,1854,105.78,105.78,105.76,105.76,147
20260610,1855,105.76,105.79,105.76,105.78,227
20260610,1856,105.78,105.79,105.77,105.78,118
20260610,1857,105.77,105.78,105.77,105.77,69
20260610,1858,105.77,105.78,105.76,105.77,25
20260610,1859,105.77,105.85,105.77,105.82,336
20260610,1900,105.82,105.86,105.82,105.83,299
20260610,1901,105.83,105.86,105.81,105.85,485
20260610,1902,105.85,105.87,105.85,105.85,233
20260610,1903,105.86,105.90,105.86,105.88,420
20260610,1904,105.88,105.88,105.86,105.87,243
20260610,1905,105.86,105.86,105.85,105.85,221
20260610,1906,105.84,105.87,105.83,105.86,299
20260610,1907,105.87,105.88,105.85,105.85,157
20260610,1908,105.85,105.86,105.85,105.85,208
20260610,1909,105.84,105.84,105.79,105.80,589
20260610,1910,105.80,105.80,105.77,105.77,486
20260610,1911,105.78,105.80,105.77,105.80,107
20260610,1912,105.80,105.83,105.80,105.83,206
20260610,1913,105.83,105.86,105.83,105.85,503
20260610,1914,105.86,105.86,105.84,105.85,321
20260610,1915,105.85,105.93,105.84,105.93,705
20260610,1916,105.92,105.93,105.91,105.91,454
20260610,1917,105.91,105.92,105.90,105.91,298
20260610,1918,105.90,105.90,105.84,105.84,437
20260610,1919,105.84,105.88,105.84,105.87,257
20260610,1920,105.87,105.87,105.83,105.85,402
20260610,1921,105.85,105.87,105.84,105.87,158
20260610,1922,105.87,105.88,105.87,105.87,103
20260610,1923,105.87,105.87,105.87,105.87,98
20260610,1924,105.87,105.87,105.84,105.85,217
20260610,1925,105.85,105.87,105.84,105.87,265
20260610,1926,105.87,105.87,105.86,105.86,115
20260610,1927,105.87,105.88,105.86,105.86,207
20260610,1928,105.86,105.86,105.85,105.85,165
20260610,1929,105.85,105.87,105.85,105.87,178
20260610,1930,105.87,105.87,105.85,105.86,301
20260610,1931,105.85,105.87,105.85,105.86,137
20260610,1932,105.86,105.87,105.86,105.87,7
20260610,1933,105.86,105.86,105.81,105.82,521
20260610,1934,105.82,105.83,105.80,105.82,526
20260610,1935,105.82,105.83,105.81,105.83,273
20260610,1936,105.82,105.84,105.81,105.82,270
20260610,1937,105.84,105.86,105.83,105.86,156
20260610,1938,105.86,105.87,105.85,105.86,94
20260610,1939,105.86,105.86,105.84,105.85,57
20260610,1940,105.85,105.85,105.84,105.84,167
20260610,1941,105.84,105.88,105.83,105.88,180
20260610,1942,105.88,105.90,105.88,105.89,347
20260610,1943,105.88,105.90,105.87,105.87,176
20260610,1944,105.86,105.87,105.84,105.87,216
20260610,1945,105.87,105.89,105.86,105.88,109
20260610,1946,105.88,105.90,105.87,105.90,245
20260610,1947,105.89,105.89,105.86,105.86,127
20260610,1948,105.86,105.87,105.85,105.87,118
20260610,1949,105.87,105.88,105.86,105.86,165
20260610,1950,105.87,105.87,105.85,105.86,194
20260610,1951,105.86,105.87,105.86,105.87,89
20260610,1952,105.88,105.88,105.87,105.87,143
20260610,1953,105.87,105.87,105.84,105.86,219
20260610,1954,105.85,105.86,105.84,105.85,292
20260610,1955,105.86,105.87,105.86,105.87,102
20260610,1956,105.86,105.87,105.85,105.87,164
20260610,1957,105.88,105.88,105.87,105.88,111
20260610,1958,105.88,105.88,105.86,105.87,208
20260610,1959,105.88,105.88,105.88,105.88,81
20260610,2000,105.88,105.91,105.88,105.89,689
20260610,2001,105.89,105.92,105.89,105.92,383
20260610,2002,105.92,105.93,105.90,105.90,332
20260610,2003,105.90,105.90,105.89,105.89,279
20260610,2004,105.88,105.99,105.88,105.95,1146
20260610,2005,105.94,105.96,105.93,105.95,350
20260610,2006,105.95,105.95,105.93,105.93,419
20260610,2007,105.94,105.94,105.92,105.92,237
20260610,2008,105.93,105.94,105.93,105.94,201
20260610,2009,105.94,105.96,105.94,105.95,397
20260610,2010,105.95,106.03,105.95,106.02,958
20260610,2011,106.03,106.05,106.02,106.03,447
20260610,2012,106.04,106.07,106.04,106.06,646
20260610,2013,106.06,106.12,106.04,106.11,1382
20260610,2014,106.11,106.11,106.10,106.10,525
20260610,2015,106.11,106.11,106.07,106.08,393
20260610,2016,106.07,106.08,106.03,106.04,581
20260610,2017,106.05,106.05,106.02,106.03,342
20260610,2018,106.03,106.04,105.98,105.98,600
20260610,2019,105.98,106.02,105.98,106.01,320
20260610,2020,106.00,106.00,105.97,105.98,374
20260610,2021,105.98,106.00,105.96,105.99,358
20260610,2022,105.99,105.99,105.97,105.97,116
20260610,2023,105.97,105.99,105.96,105.98,202
20260610,2024,105.99,106.04,105.98,106.02,473
20260610,2025,106.02,106.05,106.02,106.04,449
20260610,2026,106.04,106.04,106.02,106.03,157
20260610,2027,106.02,106.06,106.02,106.05,257
20260610,2028,106.05,106.07,106.02,106.03,471
20260610,2029,106.03,106.03,106.01,106.01,187
20260610,2030,106.01,106.01,105.98,105.99,540
20260610,2031,105.98,105.99,105.98,105.98,130
20260610,2032,105.98,105.99,105.96,105.97,241
20260610,2033,105.98,105.98,105.95,105.95,335
20260610,2034,105.95,105.99,105.95,105.98,339
20260610,2035,105.98,105.99,105.98,105.99,344
20260610,2036,106.00,106.00,105.97,105.97,192
20260610,2037,105.97,105.98,105.97,105.98,143
20260610,2038,105.98,105.99,105.98,105.99,58
20260610,2039,105.98,105.99,105.97,105.99,200
20260610,2040,105.98,106.00,105.98,106.00,208
20260610,2041,106.01,106.01,105.99,105.99,171
20260610,2042,105.98,105.98,105.95,105.95,220
20260610,2043,105.94,105.95,105.93,105.93,172
20260610,2044,105.92,105.93,105.90,105.91,301
20260610,2045,105.91,105.92,105.89,105.91,327
20260610,2046,105.90,105.91,105.90,105.91,160
20260610,2047,105.91,105.92,105.91,105.92,216
20260610,2048,105.91,105.91,105.89,105.89,336
20260610,2049,105.90,105.91,105.90,105.90,183
20260610,2050,105.90,105.90,105.89,105.89,135
20260610,2051,105.89,105.89,105.88,105.88,39
20260610,2052,105.89,105.90,105.89,105.90,121
20260610,2053,105.89,105.90,105.89,105.90,164
20260610,2054,105.91,105.94,105.91,105.94,787
20260610,2055,105.94,105.94,105.93,105.93,308
20260610,2056,105.94,105.94,105.94,105.94,34
20260610,2057,105.95,105.98,105.94,105.95,622
20260610,2058,105.95,105.96,105.95,105.96,118
20260610,2059,105.96,105.96,105.93,105.94,570
20260610,2100,105.94,105.94,105.94,105.94,141
20260610,2101,105.95,105.95,105.94,105.94,218
20260610,2102,105.94,105.95,105.94,105.94,152
20260610,2103,105.93,105.93,105.92,105.92,143
20260610,2104,105.91,105.92,105.91,105.92,197
20260610,2105,105.92,105.92,105.90,105.91,168
20260610,2106,105.92,105.92,105.90,105.90,321
20260610,2107,105.91,105.94,105.91,105.94,127
20260610,2108,105.94,105.98,105.94,105.94,335
20260610,2109,105.93,105.94,105.92,105.93,47
20260610,2110,105.92,105.93,105.92,105.93,234
20260610,2111,105.93,105.96,105.93,105.94,204
20260610,2112,105.95,105.97,105.93,105.93,211
20260610,2113,105.93,105.93,105.90,105.91,306
20260610,2114,105.91,105.92,105.90,105.91,312
20260610,2115,105.90,105.90,105.87,105.87,341
20260610,2116,105.88,105.88,105.87,105.87,123
20260610,2117,105.86,105.87,105.86,105.86,388
20260610,2118,105.87,105.88,105.85,105.86,189
20260610,2119,105.87,105.90,105.87,105.90,323
20260610,2120,105.90,105.90,105.89,105.90,208
20260610,2121,105.90,105.90,105.88,105.90,197
20260610,2122,105.91,105.91,105.90,105.90,270
20260610,2123,105.91,105.92,105.91,105.91,143
20260610,2124,105.91,105.93,105.91,105.93,221
20260610,2125,105.92,105.92,105.91,105.91,89
20260610,2126,105.91,105.91,105.90,105.90,50
20260610,2127,105.91,105.91,105.90,105.91,122
20260610,2128,105.91,105.91,105.91,105.91,125
20260610,2129,105.91,105.92,105.90,105.92,117
20260610,2130,105.93,105.93,105.92,105.92,256
20260610,2131,105.92,105.92,105.92,105.92,73
20260610,2132,105.92,105.93,105.92,105.92,127
20260610,2133,105.93,105.94,105.93,105.93,223
20260610,2134,105.92,105.92,105.84,105.89,749
20260610,2135,105.89,105.92,105.88,105.88,255
20260610,2136,105.87,105.87,105.83,105.83,228
20260610,2137,105.84,105.85,105.84,105.85,43
20260610,2138,105.84,105.85,105.84,105.84,154
20260610,2139,105.84,105.84,105.84,105.84,13
20260610,2140,105.84,105.84,105.81,105.82,181
20260610,2141,105.82,105.82,105.82,105.82,148
20260610,2142,105.83,105.84,105.82,105.82,137
20260610,2143,105.83,105.84,105.83,105.83,79
20260610,2144,105.83,105.83,105.83,105.83,51
20260610,2145,105.82,105.82,105.82,105.82,168
20260610,2146,105.83,105.83,105.83,105.83,96
20260610,2147,105.83,105.84,105.83,105.83,33
20260610,2148,105.83,105.83,105.83,105.83,32
20260610,2149,105.83,105.83,105.82,105.83,45
20260610,2151,105.83,105.84,105.83,105.84,42
20260610,2152,105.84,105.84,105.83,105.83,12
20260610,2153,105.83,105.83,105.83,105.83,4
20260610,2155,105.84,105.84,105.84,105.84,26
20260610,2156,105.85,105.86,105.83,105.84,324
20260610,2157,105.83,105.84,105.82,105.84,122
20260610,2158,105.85,105.85,105.85,105.85,48
20260610,2159,105.85,105.85,105.84,105.84,95
20260610,2200,105.85,105.89,105.85,105.88,349
20260610,2201,105.88,105.88,105.85,105.85,155
20260610,2202,105.86,105.86,105.86,105.86,24
20260610,2203,105.87,105.88,105.87,105.88,16
20260610,2204,105.87,105.87,105.87,105.87,26
20260610,2205,105.87,105.88,105.86,105.86,113
20260610,2206,105.86,105.86,105.85,105.86,73
20260610,2207,105.86,105.87,105.86,105.87,39
20260610,2208,105.88,105.89,105.87,105.87,111
20260610,2209,105.87,105.87,105.86,105.86,27
20260610,2210,105.85,105.85,105.83,105.83,181
20260610,2211,105.84,105.84,105.83,105.84,212
20260610,2212,105.83,105.83,105.82,105.82,65
20260610,2213,105.82,105.83,105.82,105.82,51
20260610,2214,105.82,105.82,105.81,105.81,155
20260610,2215,105.81,105.84,105.81,105.84,240
20260610,2216,105.83,105.83,105.83,105.83,47
20260610,2217,105.83,105.83,105.83,105.83,6
20260610,2219,105.84,105.85,105.84,105.85,51
20260610,2220,105.85,105.85,105.83,105.83,130
20260610,2221,105.83,105.84,105.83,105.84,223
20260610,2222,105.84,105.84,105.84,105.84,18
20260610,2223,105.84,105.84,105.83,105.83,146
20260610,2224,105.83,105.83,105.83,105.83,22
20260610,2225,105.83,105.83,105.83,105.83,101
20260610,2226,105.82,105.82,105.81,105.81,124
20260610,2227,105.81,105.81,105.81,105.81,4
20260610,2228,105.82,105.83,105.82,105.83,82
20260610,2229,105.83,105.84,105.83,105.84,20
20260610,2230,105.84,105.85,105.84,105.84,129
20260610,2231,105.83,105.83,105.83,105.83,4
20260610,2233,105.83,105.83,105.83,105.83,2
20260610,2234,105.83,105.84,105.83,105.84,113
20260610,2235,105.84,105.84,105.84,105.84,11
20260610,2236,105.83,105.83,105.82,105.82,153
20260610,2237,105.81,105.82,105.81,105.81,39
20260610,2238,105.81,105.81,105.81,105.81,7
20260610,2239,105.81,105.82,105.80,105.82,459
20260610,2240,105.82,105.82,105.82,105.82,110
20260610,2241,105.82,105.83,105.82,105.83,100
20260610,2242,105.84,105.84,105.83,105.84,64
20260610,2243,105.84,105.85,105.83,105.83,36
20260610,2244,105.84,105.84,105.83,105.83,39
20260610,2245,105.83,105.83,105.83,105.83,31
20260610,2246,105.83,105.84,105.83,105.84,43
20260610,2247,105.84,105.84,105.84,105.84,35
20260610,2248,105.84,105.85,105.84,105.85,38
20260610,2249,105.86,105.87,105.85,105.87,235
20260610,2250,105.87,105.90,105.87,105.90,305
20260610,2251,105.90,105.92,105.90,105.92,86
20260610,2252,105.91,105.92,105.91,105.91,68
20260610,2253,105.92,105.92,105.91,105.92,118
20260610,2254,105.91,105.91,105.91,105.91,52
20260610,2255,105.91,105.91,105.90,105.90,24
20260610,2256,105.90,105.90,105.88,105.90,177
20260610,2257,105.90,105.92,105.90,105.92,35
20260610,2258,105.92,105.95,105.92,105.95,261
20260610,2259,105.95,105.96,105.94,105.95,362
20260610,2300,105.94,105.95,105.94,105.94,112
20260610,2301,105.93,105.95,105.93,105.95,171
20260610,2302,105.95,105.95,105.92,105.93,364
20260610,2303,105.92,105.93,105.92,105.93,77
20260610,2304,105.93,105.93,105.91,105.91,136
20260610,2305,105.91,105.91,105.90,105.91,79
20260610,2306,105.91,105.92,105.91,105.92,144
20260610,2307,105.92,105.92,105.91,105.92,17
20260610,2308,105.92,105.92,105.90,105.91,67
20260610,2309,105.90,105.91,105.89,105.90,219
20260610,2310,105.91,105.91,105.90,105.91,65
20260610,2311,105.91,105.91,105.91,105.91,43
20260610,2312,105.91,105.93,105.91,105.93,240
20260610,2313,105.93,105.94,105.93,105.94,64
20260610,2314,105.93,105.93,105.93,105.93,6
20260610,2315,105.94,105.94,105.91,105.92,115
20260610,2316,105.92,105.93,105.92,105.93,66
20260610,2317,105.93,105.93,105.91,105.92,46
20260610,2318,105.91,105.95,105.91,105.95,216
20260610,2319,105.95,105.96,105.94,105.96,157
20260610,2320,105.96,105.98,105.95,105.98,437
20260610,2321,105.97,105.98,105.97,105.98,252
20260610,2322,105.98,106.00,105.98,105.98,113
20260610,2323,105.99,106.02,105.99,106.01,417
20260610,2324,106.00,106.02,105.99,106.01,437
20260610,2325,106.01,106.04,106.01,106.03,694
20260610,2326,106.03,106.06,106.03,106.06,936
20260610,2327,106.06,106.06,106.04,106.06,345
20260610,2328,106.06,106.06,106.04,106.04,190
20260610,2329,106.04,106.09,106.04,106.08,362
20260610,2330,106.08,106.09,106.07,106.09,229
20260610,2331,106.08,106.10,106.08,106.10,284
20260610,2332,106.09,106.12,106.08,106.10,597
20260610,2333,106.09,106.10,106.08,106.09,109
20260610,2334,106.09,106.10,106.09,106.10,163
20260610,2335,106.09,106.09,106.08,106.08,48
20260610,2336,106.09,106.10,106.09,106.09,169
20260610,2337,106.09,106.10,106.08,106.08,211
20260610,2338,106.08,106.09,106.08,106.09,95
20260610,2339,106.10,106.11,106.10,106.11,165
20260610,2340,106.12,106.13,106.12,106.12,193
20260610,2341,106.12,106.15,106.12,106.15,377
20260610,2342,106.15,106.17,106.15,106.15,595
20260610,2343,106.16,106.18,106.15,106.17,260
20260610,2344,106.17,106.17,106.15,106.16,404
20260610,2345,106.15,106.18,106.15,106.16,201
20260610,2346,106.16,106.19,106.15,106.18,133
20260610,2347,106.18,106.20,106.18,106.19,281
20260610,2348,106.20,106.21,106.18,106.18,354
20260610,2349,106.19,106.22,106.19,106.20,277
20260610,2350,106.20,106.22,106.19,106.21,90
20260610,2351,106.20,106.20,106.16,106.18,470
20260610,2352,106.18,106.18,106.16,106.16,348
20260610,2353,106.17,106.17,106.16,106.17,72
20260610,2354,106.18,106.18,106.17,106.18,256
20260610,2355,106.18,106.18,106.14,106.14,292
20260610,2356,106.14,106.15,106.14,106.14,320
20260610,2357,106.15,106.16,106.15,106.16,126
20260610,2358,106.16,106.18,106.16,106.18,262
20260610,2359,106.18,106.19,106.17,106.19,98
20260611,0000,106.18,106.18,106.15,106.16,268
20260611,0001,106.16,106.17,106.15,106.15,263
20260611,0002,106.15,106.16,106.14,106.16,438
20260611,0003,106.15,106.15,106.10,106.11,442
20260611,0004,106.10,106.11,106.10,106.10,579
20260611,0005,106.10,106.10,106.09,106.10,253
20260611,0006,106.10,106.11,106.08,106.08,213
20260611,0007,106.07,106.08,106.05,106.05,443
20260611,0008,106.05,106.07,106.05,106.07,154
20260611,0009,106.06,106.08,106.06,106.08,139
20260611,0010,106.08,106.08,106.06,106.06,212
20260611,0011,106.06,106.06,106.05,106.06,65
20260611,0012,106.05,106.07,106.05,106.07,176
20260611,0013,106.06,106.07,106.05,106.05,92
20260611,0014,106.05,106.05,106.05,106.05,35
20260611,0015,106.05,106.06,106.03,106.03,247
20260611,0016,106.04,106.05,106.03,106.04,185
20260611,0017,106.03,106.03,106.02,106.02,132
20260611,0018,106.02,106.03,106.02,106.03,171
20260611,0019,106.03,106.05,106.03,106.05,148
20260611,0020,106.05,106.07,106.05,106.05,83
20260611,0021,106.05,106.06,106.05,106.06,32
20260611,0022,106.06,106.06,106.04,106.05,179
20260611,0023,106.05,106.06,106.05,106.05,145
20260611,0024,106.04,106.04,106.04,106.04,90
20260611,0025,106.04,106.06,106.04,106.05,107
20260611,0026,106.04,106.06,106.04,106.06,73
20260611,0027,106.06,106.07,106.05,106.05,117
20260611,0028,106.04,106.04,106.03,106.03,121
20260611,0029,106.03,106.03,106.02,106.02,132
20260611,0030,106.02,106.05,106.02,106.03,329
20260611,0031,106.03,106.03,106.02,106.02,111
20260611,0032,106.03,106.03,106.02,106.03,135
20260611,0033,106.04,106.04,106.03,106.03,212
20260611,0034,106.04,106.04,105.99,106.03,688
20260611,0035,106.03,106.03,106.03,106.03,99
20260611,0036,106.03,106.03,106.02,106.02,98
20260611,0037,106.02,106.02,106.01,106.01,252
20260611,0038,106.01,106.02,106.00,106.02,157
20260611,0039,106.01,106.01,105.98,105.99,446
20260611,0040,106.00,106.00,105.99,106.00,407
20260611,0041,106.00,106.01,105.98,105.99,218
20260611,0042,105.98,105.99,105.97,105.99,200
20260611,0043,105.99,105.99,105.98,105.98,226
20260611,0044,105.98,105.98,105.96,105.97,211
20260611,0045,105.97,105.97,105.95,105.95,257
20260611,0046,105.96,105.97,105.94,105.95,162
20260611,0047,105.95,105.95,105.90,105.92,844
20260611,0048,105.92,105.94,105.92,105.94,102
20260611,0049,105.94,105.94,105.93,105.93,174
20260611,0050,105.93,105.94,105.93,105.93,111
20260611,0051,105.93,105.93,105.92,105.93,134
20260611,0052,105.93,105.95,105.93,105.95,103
20260611,0053,105.94,105.96,105.94,105.95,322
20260611,0054,105.95,105.96,105.95,105.96,203
20260611,0055,105.97,105.99,105.96,105.98,455
20260611,0056,105.99,106.00,105.98,105.98,277
20260611,0057,105.98,106.00,105.98,105.98,247
20260611,0058,105.98,105.99,105.97,105.97,224
20260611,0059,105.97,105.97,105.96,105.96,172
20260611,0100,105.96,105.97,105.94,105.96,382
20260611,0101,105.95,105.95,105.93,105.94,194
20260611,0102,105.94,105.95,105.94,105.95,114
20260611,0103,105.95,105.95,105.94,105.94,82
20260611,0104,105.94,105.94,105.90,105.92,481
20260611,0105,105.92,105.94,105.92,105.94,294
20260611,0106,105.94,105.94,105.91,105.92,121
20260611,0107,105.93,105.93,105.92,105.92,63
20260611,0108,105.92,105.92,105.91,105.91,231
20260611,0109,105.92,105.92,105.89,105.90,462
20260611,0110,105.90,105.90,105.88,105.89,225
20260611,0111,105.89,105.89,105.87,105.87,341
20260611,0112,105.88,105.89,105.87,105.89,232
20260611,0113,105.89,105.91,105.88,105.88,252
20260611,0114,105.88,105.90,105.88,105.89,71
20260611,0115,105.89,105.89,105.88,105.88,130
20260611,0116,105.88,105.88,105.87,105.87,73
20260611,0117,105.87,105.88,105.85,105.87,243
20260611,0118,105.87,105.87,105.85,105.85,226
20260611,0119,105.85,105.85,105.84,105.85,250
20260611,0120,105.85,105.86,105.84,105.85,215
20260611,0121,105.85,105.85,105.84,105.85,94
20260611,0122,105.85,105.86,105.84,105.84,81
20260611,0123,105.85,105.86,105.80,105.80,446
20260611,0124,105.81,105.83,105.80,105.83,256
20260611,0125,105.83,105.84,105.81,105.81,215
20260611,0126,105.81,105.82,105.80,105.80,303
20260611,0127,105.80,105.82,105.79,105.80,320
20260611,0128,105.81,105.82,105.80,105.82,116
20260611,0129,105.82,105.84,105.82,105.83,314
20260611,0130,105.83,105.84,105.83,105.84,181
20260611,0131,105.84,105.84,105.82,105.84,197
20260611,0132,105.84,105.84,105.82,105.83,173
20260611,0133,105.82,105.83,105.82,105.83,108
20260611,0134,105.83,105.84,105.82,105.82,286
20260611,0144,105.66,105.66,105.66,105.66,2975
20260611,0533,105.75,105.75,105.75,105.75,1
20260611,0559,105.55,105.55,105.53,105.53,3
20260611,0714,105.71,105.71,105.71,105.71,1
20260611,0715,105.71,105.71,105.71,105.71,1
20260611,0730,105.68,105.68,105.68,105.68,2
20260611,0733,105.68,105.68,105.68,105.68,1
20260611,0734,105.56,105.56,105.56,105.56,3
20260611,0854,105.74,105.75,105.74,105.75,3
20260611,0901,105.76,105.76,105.76,105.76,1
20260611,0902,105.76,105.76,105.76,105.76,1
20260611,0932,105.76,105.76,105.76,105.76,1
20260611,0954,105.76,105.76,105.76,105.76,2
20260611,1231,105.77,105.77,105.77,105.77,1
20260611,1236,105.79,105.82,105.79,105.82,5
20260611,1245,105.90,105.90,105.90,105.90,2
20260611,1250,105.91,105.91,105.91,105.91,1
20260611,1256,105.91,105.91,105.91,105.91,1
20260611,1306,105.91,105.94,105.91,105.94,8
20260611,1308,105.95,105.95,105.95,105.95,3
20260611,1315,106.05,106.05,106.05,106.05,1
20260611,1316,106.10,106.10,106.10,106.10,2
20260611,1317,106.20,106.20,106.20,106.20,1
20260611,1318,106.20,106.20,106.20,106.20,1
20260611,1343,106.10,106.10,106.10,106.10,1
20260611,1407,106.12,106.12,106.12,106.12,2
20260611,1414,106.24,106.24,106.24,106.24,2
20260611,1417,106.24,106.24,106.24,106.24,1
20260611,1423,106.25,106.25,106.25,106.25,2
20260611,1427,106.30,106.30,106.30,106.30,2
20260611,1436,106.48,106.48,106.48,106.48,2
20260611,1536,106.59,106.59,106.59,106.59,1
20260611,1549,106.32,106.32,106.25,106.25,8
20260611,1845,106.23,106.35,106.23,106.33,904
20260611,1846,106.33,106.35,106.32,106.35,352
20260611,1847,106.35,106.36,106.31,106.33,867
20260611,1848,106.34,106.39,106.32,106.37,270
20260611,1849,106.37,106.42,106.37,106.40,363
20260611,1850,106.40,106.43,106.37,106.43,814
20260611,1851,106.42,106.44,106.39,106.39,555
20260611,1852,106.38,106.41,106.38,106.41,160
20260611,1853,106.40,106.40,106.38,106.39,34
20260611,1854,106.39,106.40,106.38,106.39,67
20260611,1855,106.39,106.40,106.39,106.40,40
20260611,1856,106.40,106.40,106.39,106.40,45
20260611,1857,106.39,106.43,106.39,106.43,248
20260611,1858,106.42,106.43,106.42,106.42,89
20260611,1859,106.42,106.42,106.34,106.39,563
20260611,1900,106.39,106.40,106.35,106.39,812
20260611,1901,106.39,106.44,106.38,106.44,690
20260611,1902,106.45,106.45,106.39,106.39,342
20260611,1903,106.38,106.38,106.35,106.36,442
20260611,1904,106.35,106.38,106.35,106.38,226
20260611,1905,106.38,106.44,106.37,106.43,766
20260611,1906,106.42,106.45,106.42,106.43,282
20260611,1907,106.43,106.45,106.41,106.42,572
20260611,1908,106.42,106.43,106.41,106.42,145
20260611,1909,106.42,106.47,106.42,106.46,669
20260611,1910,106.46,106.47,106.45,106.47,352
20260611,1911,106.46,106.48,106.45,106.45,387
20260611,1912,106.45,106.45,106.41,106.44,334
20260611,1913,106.44,106.47,106.43,106.47,255
20260611,1914,106.47,106.48,106.46,106.48,349
20260611,1915,106.48,106.49,106.46,106.47,395
20260611,1916,106.46,106.47,106.44,106.44,212
20260611,1917,106.43,106.46,106.43,106.46,195
20260611,1918,106.45,106.45,106.44,106.45,83
20260611,1919,106.45,106.45,106.44,106.44,201
20260611,1920,106.44,106.45,106.43,106.44,120
20260611,1921,106.43,106.43,106.42,106.42,458
20260611,1922,106.41,106.46,106.41,106.45,301
20260611,1923,106.44,106.45,106.44,106.44,75
20260611,1924,106.44,106.47,106.44,106.46,445
20260611,1925,106.46,106.49,106.45,106.48,307
20260611,1926,106.48,106.48,106.47,106.48,449
20260611,1927,106.47,106.48,106.46,106.47,284
20260611,1928,106.47,106.48,106.46,106.46,269
20260611,1929,106.46,106.47,106.44,106.44,90
20260611,1930,106.43,106.45,106.42,106.45,361
20260611,1931,106.44,106.44,106.42,106.44,165
20260611,1932,106.44,106.44,106.42,106.43,228
20260611,1933,106.43,106.44,106.43,106.44,105
20260611,1934,106.43,106.44,106.43,106.44,206
20260611,1935,106.43,106.46,106.43,106.46,211
20260611,1936,106.45,106.48,106.45,106.47,471
20260611,1937,106.46,106.48,106.46,106.48,181
20260611,1938,106.48,106.48,106.46,106.46,164
20260611,1939,106.46,106.48,106.45,106.46,247
20260611,1940,106.46,106.46,106.41,106.43,485
20260611,1941,106.43,106.43,106.41,106.41,86
20260611,1942,106.41,106.43,106.39,106.39,489
20260611,1943,106.38,106.40,106.38,106.40,191
20260611,1944,106.39,106.40,106.39,106.39,232
20260611,1945,106.38,106.41,106.38,106.39,253
20260611,1946,106.38,106.40,106.38,106.39,195
20260611,1947,106.39,106.40,106.39,106.40,119
20260611,1948,106.39,106.40,106.38,106.38,157
20260611,1949,106.38,106.38,106.36,106.36,267
20260611,1950,106.36,106.37,106.34,106.37,607
20260611,1951,106.36,106.36,106.34,106.35,383
20260611,1952,106.34,106.36,106.34,106.36,313
20260611,1953,106.35,106.36,106.34,106.34,85
20260611,1954,106.35,106.35,106.34,106.34,93
20260611,1955,106.34,106.35,106.33,106.35,241
20260611,1956,106.35,106.36,106.35,106.36,192
20260611,1957,106.35,106.36,106.33,106.33,273
20260611,1958,106.34,106.34,106.32,106.34,194
20260611,1959,106.34,106.36,106.33,106.36,113
20260611,2000,106.36,106.37,106.35,106.37,322
20260611,2001,106.36,106.38,106.36,106.37,389
20260611,2002,106.37,106.37,106.34,106.35,367
20260611,2003,106.35,106.39,106.34,106.39,339
20260611,2004,106.39,106.39,106.38,106.39,190
20260611,2005,106.39,106.41,106.39,106.41,321
20260611,2006,106.41,106.43,106.41,106.42,255
20260611,2007,106.42,106.43,106.41,106.41,461
20260611,2008,106.41,106.42,106.40,106.41,251
20260611,2009,106.41,106.41,106.39,106.40,156
20260611,2010,106.40,106.43,106.40,106.42,148
20260611,2011,106.41,106.42,106.41,106.42,89
20260611,2012,106.41,106.43,106.41,106.43,106
20260611,2013,106.43,106.43,106.41,106.41,192
20260611,2014,106.41,106.42,106.40,106.40,165
20260611,2015,106.39,106.40,106.37,106.37,165
20260611,2016,106.36,106.41,106.36,106.40,385
20260611,2017,106.39,106.41,106.38,106.40,136
20260611,2018,106.39,106.42,106.39,106.40,122
20260611,2019,106.39,106.44,106.39,106.43,502
20260611,2020,106.43,106.45,106.42,106.45,396
20260611,2021,106.44,106.44,106.41,106.43,253
20260611,2022,106.43,106.43,106.41,106.42,71
20260611,2023,106.41,106.41,106.38,106.38,290
20260611,2024,106.38,106.39,106.38,106.38,198
20260611,2025,106.37,106.37,106.36,106.36,177
20260611,2026,106.35,106.38,106.34,106.37,452
20260611,2027,106.37,106.39,106.37,106.37,312
20260611,2028,106.37,106.37,106.34,106.34,268
20260611,2029,106.33,106.35,106.33,106.34,171
20260611,2030,106.33,106.36,106.33,106.36,173
20260611,2031,106.35,106.35,106.33,106.34,154
20260611,2032,106.34,106.36,106.34,106.36,266
20260611,2033,106.35,106.37,106.35,106.37,219
20260611,2034,106.36,106.37,106.35,106.37,276
20260611,2035,106.36,106.36,106.32,106.32,329
20260611,2036,106.32,106.33,106.31,106.31,376
20260611,2037,106.30,106.31,106.30,106.31,378
20260611,2038,106.31,106.32,106.30,106.31,97
20260611,2039,106.31,106.32,106.29,106.30,435
20260611,2040,106.30,106.31,106.30,106.31,254
20260611,2041,106.31,106.32,106.30,106.31,300
20260611,2042,106.31,106.32,106.30,106.31,234
20260611,2043,106.31,106.32,106.30,106.31,171
20260611,2044,106.30,106.31,106.29,106.29,256
20260611,2045,106.29,106.29,106.28,106.28,380
20260611,2046,106.28,106.30,106.27,106.30,265
20260611,2047,106.30,106.30,106.29,106.29,96
20260611,2048,106.29,106.29,106.28,106.28,34
20260611,2049,106.28,106.29,106.28,106.28,114
20260611,2050,106.29,106.30,106.29,106.29,113
20260611,2051,106.29,106.30,106.28,106.28,382
20260611,2052,106.28,106.30,106.27,106.30,121
20260611,2053,106.29,106.29,106.28,106.29,122
20260611,2054,106.29,106.29,106.28,106.28,94
20260611,2055,106.28,106.29,106.27,106.27,123
20260611,2056,106.27,106.30,106.26,106.30,405
20260611,2057,106.29,106.31,106.29,106.31,232
20260611,2058,106.32,106.33,106.32,106.33,186
20260611,2059,106.34,106.34,106.32,106.33,162
20260611,2100,106.33,106.34,106.33,106.33,103
20260611,2101,106.33,106.35,106.33,106.35,170
20260611,2102,106.34,106.36,106.34,106.36,107
20260611,2103,106.35,106.37,106.35,106.35,315
20260611,2104,106.35,106.35,106.32,106.33,247
20260611,2105,106.33,106.37,106.33,106.37,169
20260611,2106,106.36,106.36,106.34,106.34,244
20260611,2107,106.34,106.34,106.32,106.32,89
20260611,2108,106.32,106.33,106.31,106.31,86
20260611,2109,106.31,106.34,106.31,106.34,81
20260611,2110,106.35,106.35,106.35,106.35,51
20260611,2111,106.34,106.35,106.34,106.34,71
20260611,2112,106.34,106.34,106.33,106.33,96
20260611,2113,106.33,106.34,106.33,106.33,120
20260611,2114,106.32,106.32,106.30,106.30,358
20260611,2115,106.30,106.32,106.30,106.32,275
20260611,2116,106.32,106.36,106.32,106.36,211
20260611,2117,106.35,106.36,106.33,106.34,262
20260611,2118,106.33,106.33,106.31,106.31,163
20260611,2119,106.31,106.32,106.31,106.32,257
20260611,2120,106.31,106.33,106.31,106.32,142
20260611,2121,106.32,106.32,106.32,106.32,108
20260611,2122,106.32,106.34,106.32,106.33,152
20260611,2123,106.33,106.33,106.31,106.32,194
20260611,2124,106.32,106.32,106.32,106.32,65
20260611,2125,106.31,106.32,106.31,106.31,43
20260611,2126,106.31,106.33,106.31,106.32,46
20260611,2127,106.31,106.31,106.30,106.30,62
20260611,2128,106.31,106.32,106.30,106.32,85
20260611,2129,106.31,106.32,106.29,106.29,87
20260611,2130,106.29,106.35,106.29,106.33,473
20260611,2131,106.33,106.35,106.32,106.34,243
20260611,2132,106.33,106.35,106.33,106.35,207
20260611,2133,106.35,106.38,106.35,106.38,436
20260611,2134,106.38,106.40,106.37,106.40,191
20260611,2135,106.39,106.40,106.39,106.40,284
20260611,2136,106.40,106.40,106.39,106.40,200
20260611,2137,106.40,106.41,106.40,106.41,260
20260611,2138,106.41,106.42,106.40,106.40,221
20260611,2139,106.39,106.39,106.37,106.37,58
20260611,2140,106.38,106.40,106.37,106.37,132
20260611,2141,106.37,106.37,106.36,106.36,68
20260611,2142,106.37,106.37,106.37,106.37,29
20260611,2143,106.37,106.37,106.37,106.37,7
20260611,2144,106.38,106.38,106.37,106.37,9
20260611,2145,106.37,106.37,106.37,106.37,23
20260611,2146,106.37,106.38,106.37,106.38,90
20260611,2147,106.37,106.38,106.37,106.38,27
20260611,2148,106.38,106.39,106.38,106.39,80
20260611,2149,106.39,106.40,106.39,106.40,105
20260611,2150,106.39,106.39,106.38,106.39,78
20260611,2151,106.40,106.42,106.40,106.42,246
20260611,2152,106.42,106.43,106.42,106.42,280
20260611,2153,106.42,106.42,106.40,106.40,96
20260611,2154,106.39,106.40,106.39,106.40,13
20260611,2155,106.40,106.40,106.38,106.38,76
20260611,2156,106.38,106.39,106.38,106.39,35
20260611,2157,106.38,106.40,106.38,106.39,139
20260611,2158,106.39,106.39,106.38,106.39,62
20260611,2159,106.38,106.38,106.38,106.38,15
20260611,2200,106.37,106.38,106.37,106.37,37
20260611,2201,106.36,106.36,106.35,106.35,174
20260611,2202,106.36,106.36,106.33,106.35,265
20260611,2203,106.35,106.36,106.35,106.35,83
20260611,2204,106.35,106.36,106.35,106.36,51
20260611,2205,106.36,106.36,106.36,106.36,31
20260611,2206,106.37,106.37,106.37,106.37,62
20260611,2207,106.37,106.37,106.36,106.36,80
20260611,2208,106.37,106.37,106.36,106.37,34
20260611,2209,106.37,106.37,106.37,106.37,17
20260611,2210,106.38,106.42,106.38,106.42,314
20260611,2211,106.42,106.42,106.41,106.41,145
20260611,2212,106.41,106.41,106.40,106.41,158
20260611,2213,106.42,106.43,106.42,106.43,58
20260611,2214,106.43,106.44,106.42,106.42,351
20260611,2215,106.42,106.43,106.42,106.43,104
20260611,2216,106.42,106.43,106.42,106.43,21
20260611,2217,106.43,106.43,106.42,106.42,23
20260611,2219,106.42,106.42,106.42,106.42,70
20260611,2220,106.43,106.44,106.43,106.44,17
20260611,2221,106.43,106.44,106.42,106.44,76
20260611,2222,106.43,106.47,106.42,106.47,413
20260611,2223,106.47,106.47,106.47,106.47,212
20260611,2224,106.47,106.47,106.47,106.47,97
20260611,2225,106.47,106.47,106.47,106.47,14
20260611,2226,106.48,106.49,106.47,106.47,240
20260611,2227,106.47,106.48,106.47,106.48,114
20260611,2228,106.48,106.49,106.48,106.48,32
20260611,2229,106.49,106.49,106.49,106.49,48
20260611,2230,106.50,106.52,106.50,106.52,483
20260611,2231,106.51,106.54,106.51,106.53,349
20260611,2232,106.53,106.56,106.53,106.55,667
20260611,2233,106.55,106.58,106.55,106.57,423
20260611,2234,106.57,106.57,106.56,106.57,176
20260611,2235,106.56,106.57,106.52,106.53,342
20260611,2236,106.53,106.53,106.53,106.53,11
20260611,2237,106.53,106.53,106.53,106.53,96
20260611,2238,106.53,106.53,106.52,106.53,88
20260611,2239,106.54,106.54,106.54,106.54,1
20260611,2240,106.53,106.55,106.53,106.54,127
20260611,2241,106.55,106.55,106.55,106.55,114
20260611,2242,106.55,106.55,106.54,106.55,184
20260611,2243,106.56,106.57,106.55,106.57,154
20260611,2244,106.57,106.57,106.55,106.55,37
20260611,2245,106.56,106.56,106.55,106.55,79
20260611,2246,106.56,106.56,106.56,106.56,2
20260611,2247,106.56,106.56,106.55,106.55,131
20260611,2248,106.55,106.55,106.54,106.54,162
20260611,2249,106.54,106.57,106.54,106.57,161
20260611,2250,106.57,106.59,106.57,106.59,398
20260611,2251,106.59,106.59,106.58,106.58,88
20260611,2252,106.58,106.58,106.57,106.57,236
20260611,2253,106.57,106.58,106.57,106.58,74
20260611,2254,106.58,106.58,106.58,106.58,86
20260611,2255,106.58,106.58,106.56,106.56,80
20260611,2256,106.56,106.57,106.55,106.56,185
20260611,2257,106.56,106.57,106.55,106.55,136
20260611,2258,106.54,106.55,106.53,106.53,224
20260611,2259,106.53,106.54,106.52,106.54,166
20260611,2300,106.54,106.54,106.51,106.52,173
20260611,2301,106.52,106.52,106.50,106.50,216
20260611,2302,106.50,106.50,106.49,106.49,366
20260611,2303,106.50,106.50,106.49,106.50,85
20260611,2304,106.49,106.49,106.47,106.49,486
20260611,2305,106.48,106.49,106.47,106.47,139
20260611,2306,106.48,106.49,106.48,106.48,209
20260611,2307,106.47,106.48,106.47,106.48,149
20260611,2308,106.48,106.50,106.48,106.49,272
20260611,2309,106.49,106.50,106.49,106.50,115
20260611,2310,106.50,106.51,106.49,106.49,146
20260611,2311,106.50,106.53,106.50,106.53,143
20260611,2312,106.53,106.55,106.53,106.54,699
20260611,2313,106.54,106.55,106.52,106.55,307
20260611,2314,106.55,106.60,106.55,106.58,437
20260611,2315,106.58,106.59,106.57,106.58,367
20260611,2316,106.57,106.57,106.56,106.57,130
20260611,2317,106.57,106.57,106.57,106.57,103
20260611,2318,106.57,106.57,106.54,106.54,204
20260611,2319,106.54,106.56,106.54,106.54,284
20260611,2320,106.54,106.54,106.52,106.53,204
20260611,2321,106.53,106.53,106.52,106.53,140
20260611,2322,106.53,106.54,106.53,106.54,161
20260611,2323,106.54,106.54,106.53,106.53,48
20260611,2324,106.52,106.52,106.52,106.52,83
20260611,2325,106.53,106.54,106.53,106.53,108
20260611,2326,106.53,106.55,106.53,106.54,151
20260611,2327,106.53,106.55,106.52,106.53,279
20260611,2328,106.53,106.53,106.52,106.52,33
20260611,2329,106.52,106.53,106.51,106.51,290
20260611,2330,106.51,106.52,106.50,106.50,396
20260611,2331,106.49,106.50,106.47,106.48,440
20260611,2332,106.49,106.53,106.49,106.52,247
20260611,2333,106.52,106.53,106.52,106.53,107
20260611,2334,106.53,106.55,106.53,106.55,227
20260611,2335,106.54,106.54,106.53,106.54,186
20260611,2336,106.54,106.54,106.53,106.53,196
20260611,2337,106.53,106.53,106.49,106.50,385
20260611,2338,106.50,106.53,106.49,106.52,280
20260611,2339,106.53,106.56,106.53,106.56,435
20260611,2340,106.56,106.56,106.55,106.56,322
20260611,2341,106.56,106.57,106.55,106.56,262
20260611,2342,106.57,106.57,106.54,106.55,301
20260611,2343,106.55,106.56,106.55,106.55,103
20260611,2344,106.56,106.57,106.54,106.54,142
20260611,2345,106.55,106.56,106.54,106.54,95
20260611,2346,106.54,106.54,106.53,106.53,95
20260611,2347,106.53,106.54,106.53,106.53,153
20260611,2348,106.54,106.56,106.54,106.55,222
20260611,2349,106.55,106.56,106.55,106.56,115
20260611,2350,106.56,106.57,106.56,106.56,96
20260611,2351,106.57,106.57,106.56,106.57,172
20260611,2352,106.56,106.57,106.56,106.56,37
20260611,2353,106.56,106.60,106.56,106.59,476
20260611,2354,106.58,106.58,106.58,106.58,2
20260611,2355,106.59,106.61,106.59,106.60,224
20260611,2356,106.60,106.61,106.60,106.60,208
20260611,2357,106.60,106.61,106.60,106.60,198
20260611,2358,106.60,106.61,106.60,106.60,111
20260611,2359,106.59,106.61,106.59,106.61,165
20260612,0000,106.62,106.65,106.62,106.62,612
20260612,0001,106.62,106.63,106.62,106.62,251
20260612,0002,106.62,106.62,106.58,106.59,325
20260612,0003,106.59,106.61,106.59,106.60,254
20260612,0004,106.60,106.60,106.60,106.60,5
20260612,0005,106.61,106.61,106.60,106.60,106
20260612,0006,106.60,106.61,106.59,106.60,172
20260612,0007,106.60,106.60,106.58,106.58,138
20260612,0008,106.58,106.58,106.57,106.58,65
20260612,0009,106.58,106.59,106.58,106.58,99
20260612,0010,106.58,106.59,106.58,106.58,13
20260612,0011,106.58,106.58,106.57,106.57,230
20260612,0012,106.57,106.58,106.57,106.58,178
20260612,0013,106.58,106.58,106.55,106.56,278
20260612,0014,106.56,106.56,106.54,106.55,594
20260612,0015,106.54,106.54,106.52,106.52,612
20260612,0016,106.51,106.51,106.50,106.51,134
20260612,0017,106.51,106.52,106.50,106.51,406
20260612,0018,106.51,106.53,106.51,106.52,201
20260612,0019,106.53,106.55,106.53,106.54,53
20260612,0020,106.55,106.57,106.55,106.56,242
20260612,0021,106.56,106.56,106.53,106.54,152
20260612,0022,106.53,106.54,106.53,106.54,33
20260612,0023,106.55,106.55,106.53,106.54,198
20260612,0024,106.54,106.57,106.54,106.57,114
20260612,0025,106.56,106.60,106.56,106.60,177
20260612,0026,106.60,106.60,106.59,106.59,170
20260612,0027,106.59,106.60,106.58,106.59,393
20260612,0028,106.59,106.60,106.58,106.60,295
20260612,0029,106.60,106.60,106.59,106.60,134
20260612,0030,106.60,106.60,106.58,106.58,378
20260612,0031,106.58,106.59,106.58,106.58,70
20260612,0032,106.59,106.59,106.56,106.56,170
20260612,0033,106.56,106.56,106.55,106.56,68
20260612,0034,106.56,106.56,106.54,106.55,178
20260612,0035,106.55,106.56,106.55,106.55,110
20260612,0036,106.56,106.58,106.56,106.58,205
20260612,0037,106.59,106.59,106.55,106.55,356
20260612,0038,106.56,106.56,106.54,106.55,273
20260612,0039,106.55,106.55,106.52,106.52,290
20260612,0040,106.52,106.54,106.52,106.54,360
20260612,0041,106.53,106.54,106.53,106.54,120
20260612,0042,106.54,106.55,106.54,106.55,65
20260612,0043,106.55,106.58,106.55,106.57,304
20260612,0044,106.58,106.60,106.57,106.57,499
20260612,0045,106.58,106.59,106.58,106.58,72
20260612,0046,106.59,106.59,106.58,106.58,139
20260612,0047,106.59,106.59,106.56,106.56,58
20260612,0048,106.56,106.56,106.56,106.56,29
20260612,0049,106.55,106.55,106.53,106.54,317
20260612,0050,106.55,106.55,106.53,106.53,146
20260612,0051,106.53,106.55,106.53,106.55,110
20260612,0052,106.55,106.56,106.55,106.55,99
20260612,0053,106.55,106.57,106.55,106.56,96
20260612,0054,106.56,106.56,106.55,106.55,37
20260612,0055,106.56,106.57,106.56,106.56,82
20260612,0056,106.57,106.57,106.55,106.56,44
20260612,0057,106.55,106.55,106.54,106.55,46
20260612,0058,106.55,106.56,106.54,106.54,131
20260612,0059,106.54,106.54,106.52,106.54,153
20260612,0100,106.54,106.58,106.54,106.58,144
20260612,0101,106.58,106.60,106.57,106.60,284
20260612,0102,106.60,106.61,106.58,106.60,120
20260612,0103,106.60,106.62,106.59,106.62,187
20260612,0104,106.61,106.61,106.60,106.60,64
20260612,0105,106.60,106.63,106.60,106.61,132
20260612,0106,106.61,106.61,106.59,106.61,221
20260612,0107,106.62,106.62,106.60,106.61,145
20260612,0108,106.60,106.63,106.59,106.62,128
20260612,0109,106.62,106.63,106.61,106.62,287
20260612,0110,106.62,106.62,106.60,106.60,333
20260612,0111,106.61,106.61,106.60,106.61,77
20260612,0112,106.61,106.62,106.60,106.61,102
20260612,0113,106.62,106.62,106.60,106.60,104
20260612,0114,106.61,106.61,106.60,106.60,67
20260612,0115,106.59,106.60,106.57,106.60,433
20260612,0116,106.60,106.62,106.59,106.62,103
20260612,0117,106.62,106.62,106.60,106.60,80
20260612,0118,106.60,106.60,106.59,106.60,100
20260612,0119,106.59,106.60,106.59,106.59,95
20260612,0120,106.59,106.59,106.56,106.56,415
20260612,0121,106.57,106.58,106.56,106.58,434
20260612,0122,106.58,106.58,106.57,106.57,130
20260612,0123,106.58,106.60,106.58,106.60,393
20260612,0124,106.61,106.61,106.60,106.60,201
20260612,0125,106.60,106.61,106.59,106.59,100
20260612,0126,106.59,106.60,106.59,106.60,215
20260612,0127,106.60,106.61,106.59,106.59,88
20260612,0128,106.60,106.63,106.60,106.62,266
20260612,0129,106.63,106.65,106.62,106.65,442
20260612,0130,106.65,106.69,106.64,106.68,776
20260612,0131,106.68,106.69,106.67,106.69,177
20260612,0132,106.70,106.74,106.69,106.72,410
20260612,0133,106.73,106.73,106.70,106.70,254
20260612,0134,106.69,106.70,106.68,106.69,136
20260612,0144,106.71,106.71,106.71,106.71,3571
20260612,0444,106.67,106.67,106.67,106.67,1
20260612,0445,106.65,106.65,106.65,106.65,1
20260612,0456,106.64,106.64,106.64,106.64,1
20260612,0729,106.77,106.77,106.77,106.77,1
20260612,0840,106.66,106.66,106.66,106.66,1
20260612,0857,106.63,106.63,106.61,106.61,4
20260612,0940,106.59,106.59,106.57,106.57,2
20260612,0942,106.55,106.55,106.55,106.55,2
20260612,0944,106.53,106.53,106.53,106.53,1
20260612,0947,106.53,106.53,106.53,106.53,1
20260612,0948,106.53,106.53,106.53,106.53,5
20260612,0950,106.52,106.52,106.52,106.52,1
20260612,0955,106.52,106.52,106.52,106.52,4
20260612,1509,106.51,106.51,106.51,106.51,1
20260612,1549,106.70,106.70,106.70,106.70,4