Date,Time,Open,High,Low,Close,Volume
20260611,0942,253.65,253.90,253.65,253.90,26
20260611,0943,253.80,253.90,253.70,253.70,18
20260611,0944,253.60,253.80,253.50,253.80,11
20260611,0945,253.80,253.85,253.75,253.85,14
20260611,0946,253.80,253.90,253.70,253.90,4
20260611,0947,253.80,253.90,253.30,253.50,43
20260611,0948,253.55,253.55,253.45,253.55,5
20260611,0949,253.60,253.90,253.60,253.85,11
20260611,0950,253.80,253.90,253.75,253.80,22
20260611,0951,253.85,254.30,253.85,254.30,121
20260611,0952,254.30,254.40,254.25,254.35,7
20260611,0953,254.30,254.50,254.25,254.45,26
20260611,0954,254.40,254.95,254.35,254.75,94
20260611,0955,254.75,254.90,254.75,254.80,15
20260611,0956,254.80,254.90,254.60,254.65,22
20260611,0957,254.90,254.95,254.50,254.60,55
20260611,0958,254.55,254.65,254.40,254.45,19
20260611,0959,254.50,254.50,254.00,254.25,12
20260611,1000,254.20,254.50,254.00,254.50,12
20260611,1001,254.60,254.75,254.50,254.60,16
20260611,1002,254.60,254.70,254.50,254.55,26
20260611,1003,254.55,254.90,254.55,254.65,14
20260611,1004,254.70,254.90,254.70,254.85,15
20260611,1005,254.80,254.80,254.60,254.65,15
20260611,1006,254.70,254.70,254.35,254.45,16
20260611,1007,254.60,254.75,254.55,254.70,29
20260611,1008,254.65,254.90,254.60,254.90,25
20260611,1009,254.90,254.95,254.75,254.75,34
20260611,1010,254.65,254.65,254.45,254.55,16
20260611,1011,254.45,254.45,254.20,254.45,38
20260611,1012,254.40,254.40,254.30,254.30,6
20260611,1013,254.30,254.50,254.25,254.45,17
20260611,1014,254.50,254.50,254.35,254.35,6
20260611,1015,254.40,254.40,254.10,254.20,42
20260611,1016,254.20,254.25,254.05,254.10,13
20260611,1017,254.10,254.15,253.95,254.15,50
20260611,1018,254.15,254.15,253.60,253.60,26
20260611,1019,253.70,253.70,253.55,253.70,12
20260611,1020,253.80,253.85,253.65,253.70,17
20260611,1021,253.65,253.65,253.60,253.65,9
20260611,1022,253.65,253.80,253.65,253.75,17
20260611,1023,253.80,254.00,253.80,254.00,26
20260611,1024,253.90,254.00,253.90,253.90,10
20260611,1025,253.75,253.85,253.75,253.75,11
20260611,1026,253.85,253.85,253.75,253.80,10
20260611,1027,253.80,253.80,253.65,253.65,8
20260611,1028,253.75,253.80,253.70,253.80,13
20260611,1029,253.85,253.95,253.65,253.65,18
20260611,1030,253.65,253.85,253.65,253.85,10
20260611,1031,253.80,253.80,253.80,253.80,7
20260611,1032,253.70,253.70,253.60,253.60,8
20260611,1033,253.35,253.35,253.00,253.25,18
20260611,1034,253.05,253.15,253.05,253.10,9
20260611,1035,253.05,253.15,253.00,253.05,14
20260611,1036,253.05,253.35,253.05,253.35,5
20260611,1037,253.45,253.75,253.45,253.70,23
20260611,1038,253.80,253.80,253.20,253.20,13
20260611,1039,253.20,253.25,253.20,253.25,8
20260611,1040,253.15,253.25,253.15,253.20,11
20260611,1041,253.15,253.30,253.15,253.20,6
20260611,1042,253.25,253.25,253.15,253.20,7
20260611,1043,253.20,253.40,253.20,253.40,16
20260611,1044,253.45,253.45,253.45,253.45,1
20260611,1045,253.60,253.60,253.60,253.60,3
20260611,1046,253.60,253.70,253.60,253.65,12
20260611,1047,253.65,253.70,253.60,253.65,12
20260611,1048,253.65,253.65,253.55,253.55,5
20260611,1049,253.70,253.70,253.65,253.70,5
20260611,1050,253.70,253.75,253.70,253.75,4
20260611,1051,253.75,254.35,253.75,254.35,22
20260611,1052,254.35,254.60,254.35,254.50,17
20260611,1053,254.50,254.55,254.30,254.30,16
20260611,1054,254.30,254.35,254.25,254.25,8
20260611,1055,254.25,254.25,254.00,254.05,19
20260611,1056,254.05,254.20,254.05,254.20,7
20260611,1057,254.15,254.15,254.10,254.10,2
20260611,1058,254.15,254.30,254.15,254.30,3
20260611,1059,254.30,254.30,254.10,254.25,14
20260611,1100,254.10,254.25,253.80,254.25,25
20260611,1101,254.15,254.15,254.10,254.15,8
20260611,1102,254.00,254.10,253.90,253.95,26
20260611,1103,253.95,254.05,253.85,253.90,20
20260611,1104,254.00,254.10,253.95,254.00,16
20260611,1105,254.10,254.15,254.05,254.15,3
20260611,1106,254.05,254.10,254.05,254.10,11
20260611,1107,254.05,254.15,254.05,254.15,11
20260611,1108,254.05,254.10,253.90,253.90,7
20260611,1109,254.05,254.20,254.00,254.10,15
20260611,1110,254.05,254.15,254.05,254.15,4
20260611,1111,254.05,254.25,254.05,254.25,7
20260611,1112,254.25,254.45,254.20,254.45,21
20260611,1113,254.35,254.35,254.30,254.30,2
20260611,1114,254.30,254.35,254.25,254.25,12
20260611,1115,254.30,254.30,254.10,254.10,7
20260611,1116,254.05,254.05,254.05,254.05,2
20260611,1117,254.15,254.30,254.15,254.30,15
20260611,1118,254.35,254.45,254.35,254.45,3
20260611,1119,254.45,254.50,254.40,254.45,5
20260611,1120,254.30,254.30,254.05,254.15,14
20260611,1121,254.25,254.30,254.25,254.30,3
20260611,1122,254.25,254.35,254.05,254.05,9
20260611,1123,254.10,254.15,253.65,254.00,84
20260611,1124,254.00,254.05,253.75,253.95,105
20260611,1125,253.80,254.35,253.80,254.35,32
20260611,1126,254.35,254.35,254.20,254.20,4
20260611,1127,254.10,254.10,253.95,254.00,6
20260611,1128,254.05,254.05,254.05,254.05,4
20260611,1129,254.35,254.35,254.25,254.25,4
20260611,1130,254.35,254.35,254.35,254.35,1
20260611,1131,254.35,254.35,254.35,254.35,5
20260611,1132,254.30,254.30,254.25,254.25,5
20260611,1133,254.25,254.25,254.25,254.25,4
20260611,1134,254.25,254.30,254.20,254.30,8
20260611,1135,254.15,254.15,254.15,254.15,2
20260611,1136,254.20,254.25,254.20,254.25,5
20260611,1137,254.30,254.30,254.25,254.25,3
20260611,1138,254.25,254.25,254.25,254.25,1
20260611,1139,254.25,254.25,254.20,254.20,11
20260611,1140,254.20,254.20,254.20,254.20,3
20260611,1141,254.20,254.20,254.20,254.20,7
20260611,1142,254.15,254.15,254.15,254.15,1
20260611,1144,254.20,254.30,254.20,254.30,6
20260611,1145,254.25,254.25,254.25,254.25,1
20260611,1146,254.15,254.20,254.15,254.20,3
20260611,1147,254.10,254.10,254.10,254.10,2
20260611,1149,254.10,254.20,254.10,254.20,10
20260611,1150,254.15,254.20,254.15,254.20,3
20260611,1151,254.20,254.20,254.20,254.20,1
20260611,1152,254.15,254.20,254.15,254.15,11
20260611,1153,254.10,254.15,254.00,254.15,19
20260611,1155,254.15,254.25,254.15,254.25,9
20260611,1156,254.25,254.25,254.25,254.25,2
20260611,1157,254.20,254.20,254.15,254.15,3
20260611,1158,254.15,254.30,254.15,254.30,5
20260611,1159,254.20,254.35,254.20,254.35,3
20260611,1200,254.40,254.50,254.35,254.50,4
20260611,1201,254.45,254.45,254.40,254.40,4
20260611,1202,254.40,254.40,254.30,254.30,2
20260611,1203,254.30,254.35,254.30,254.35,4
20260611,1204,254.30,254.30,254.30,254.30,2
20260611,1205,254.40,254.40,254.40,254.40,1
20260611,1206,254.40,254.40,254.30,254.30,3
20260611,1207,254.30,254.30,254.30,254.30,1
20260611,1209,254.35,254.35,254.35,254.35,2
20260611,1210,254.30,254.30,254.20,254.20,11
20260611,1211,254.15,254.15,254.15,254.15,1
20260611,1212,254.25,254.25,254.20,254.25,3
20260611,1213,254.25,254.45,254.25,254.30,28
20260611,1214,254.40,254.40,254.35,254.40,7
20260611,1215,254.50,254.50,254.35,254.45,4
20260611,1216,254.45,254.50,254.35,254.40,12
20260611,1217,254.40,254.40,254.35,254.35,9
20260611,1219,254.35,254.35,254.35,254.35,5
20260611,1220,254.35,254.35,254.30,254.30,3
20260611,1221,254.35,254.50,254.35,254.45,4
20260611,1222,254.40,254.45,254.40,254.45,15
20260611,1223,254.50,254.55,254.40,254.55,16
20260611,1224,254.60,254.65,254.50,254.65,17
20260611,1225,254.55,254.55,254.45,254.45,23
20260611,1226,254.55,255.50,254.55,255.05,283
20260611,1227,255.00,255.00,255.00,255.00,2
20260611,1228,254.90,255.10,254.90,255.00,45
20260611,1229,254.85,255.00,254.85,255.00,16
20260612,0315,255.00,255.80,255.00,255.80,104
20260612,0316,255.80,255.95,255.30,255.30,33
20260612,0317,255.30,255.30,254.75,255.20,27
20260612,0318,255.30,255.30,255.15,255.15,6
20260612,0320,255.05,255.35,255.05,255.35,4
20260612,0321,255.15,255.15,254.80,254.95,14
20260612,0322,254.90,255.10,254.85,254.85,12
20260612,0323,254.95,255.10,254.95,255.10,2
20260612,0325,255.30,255.40,255.05,255.05,4
20260612,0326,254.85,255.00,254.85,255.00,3
20260612,0327,254.85,254.85,254.55,254.55,4
20260612,0328,254.50,254.70,254.45,254.70,12
20260612,0329,254.75,254.90,254.70,254.75,8
20260612,0330,254.85,254.85,254.85,254.85,1
20260612,0331,254.80,254.80,254.45,254.60,4
20260612,0332,254.70,254.75,254.70,254.75,8
20260612,0333,254.70,254.70,254.65,254.65,2
20260612,0334,254.55,254.55,254.55,254.55,1
20260612,0335,254.55,254.65,254.55,254.65,4
20260612,0336,254.65,254.75,254.65,254.75,6
20260612,0337,254.75,254.75,254.75,254.75,1
20260612,0338,254.85,254.85,254.70,254.70,3
20260612,0339,254.65,254.65,254.65,254.65,2
20260612,0340,254.60,254.60,254.50,254.55,8
20260612,0341,254.55,254.60,254.55,254.60,2
20260612,0342,254.60,254.60,254.60,254.60,1
20260612,0344,254.60,254.60,254.60,254.60,1
20260612,0346,254.55,254.55,254.45,254.45,3
20260612,0347,254.45,254.55,254.45,254.55,5
20260612,0348,254.65,254.65,254.65,254.65,3
20260612,0349,254.70,254.70,254.65,254.65,8
20260612,0351,254.35,254.45,254.35,254.45,4
20260612,0352,254.35,254.40,254.35,254.40,7
20260612,0353,254.40,254.40,254.30,254.35,23
20260612,0354,254.40,254.40,254.40,254.40,1
20260612,0355,254.40,254.40,253.90,253.90,24
20260612,0356,253.90,253.95,253.70,253.80,15
20260612,0357,253.85,253.85,253.85,253.85,6
20260612,0358,253.80,253.95,253.80,253.90,15
20260612,0359,253.95,254.05,253.95,254.05,2
20260612,0400,254.15,254.35,254.15,254.30,4
20260612,0401,254.30,254.30,254.30,254.30,1
20260612,0403,254.20,254.20,254.15,254.15,2
20260612,0405,253.95,254.10,253.90,254.10,7
20260612,0406,254.00,254.00,253.95,254.00,4
20260612,0408,254.10,254.10,254.10,254.10,1
20260612,0409,253.95,253.95,253.75,253.75,51
20260612,0410,253.60,253.60,253.45,253.45,15
20260612,0411,253.55,253.65,253.55,253.60,3
20260612,0412,253.55,253.55,253.55,253.55,1
20260612,0413,253.60,253.60,252.90,253.05,18
20260612,0414,253.30,253.40,253.30,253.40,3
20260612,0420,253.80,253.80,253.65,253.65,3
20260612,0423,253.25,253.25,253.25,253.25,1
20260612,0424,253.25,253.25,253.20,253.20,3
20260612,0425,253.30,253.30,253.30,253.30,1
20260612,0426,253.30,253.30,253.30,253.30,1
20260612,0427,253.50,253.50,253.50,253.50,1
20260612,0428,253.50,253.50,253.50,253.50,1
20260612,0430,253.45,253.60,253.45,253.60,4
20260612,0431,253.70,253.70,253.70,253.70,2
20260612,0432,253.70,253.70,253.70,253.70,2
20260612,0435,253.50,253.50,253.45,253.45,2
20260612,0437,253.50,253.55,253.50,253.55,3
20260612,0438,253.65,253.70,253.65,253.70,2
20260612,0439,253.70,253.70,253.70,253.70,1
20260612,0440,253.60,253.80,253.60,253.80,6
20260612,0441,253.70,253.70,253.70,253.70,1
20260612,0442,253.75,253.80,253.75,253.80,2
20260612,0444,253.60,253.60,253.40,253.45,10
20260612,0445,253.50,253.55,253.50,253.55,3
20260612,0446,253.65,253.70,253.65,253.70,3
20260612,0447,253.95,254.35,253.95,254.35,6
20260612,0448,254.35,254.40,254.25,254.25,5
20260612,0449,254.30,254.30,254.30,254.30,1
20260612,0450,254.10,254.10,254.10,254.10,1
20260612,0451,254.10,254.10,254.10,254.10,2
20260612,0452,253.90,253.90,253.90,253.90,3
20260612,0453,253.90,253.90,253.90,253.90,1
20260612,0456,253.90,253.90,253.90,253.90,1
20260612,0457,254.00,254.00,254.00,254.00,1
20260612,0459,253.90,253.90,253.90,253.90,1
20260612,0500,253.85,253.85,253.70,253.70,3
20260612,0501,253.70,253.90,253.50,253.90,16
20260612,0503,254.00,254.05,253.95,253.95,3
20260612,0504,253.90,253.90,253.90,253.90,1
20260612,0505,253.95,253.95,253.95,253.95,1
20260612,0507,253.90,253.90,253.90,253.90,1
20260612,0508,254.00,254.15,254.00,254.15,2
20260612,0510,254.35,254.35,254.05,254.10,18
20260612,0511,253.95,253.95,253.95,253.95,1
20260612,0513,253.50,253.50,253.45,253.45,2
20260612,0514,253.40,253.40,253.35,253.35,3
20260612,0515,253.30,253.45,253.30,253.45,3
20260612,0516,253.55,253.65,253.55,253.65,2
20260612,0518,253.50,253.50,253.50,253.50,1
20260612,0519,253.45,253.45,253.35,253.35,2
20260612,0521,253.50,253.50,253.50,253.50,4
20260612,0525,253.60,253.60,253.60,253.60,1
20260612,0526,253.55,253.60,253.55,253.60,3
20260612,0527,253.95,254.10,253.80,253.85,9
20260612,0528,253.70,253.70,253.70,253.70,3
20260612,0531,253.70,253.80,253.70,253.80,3
20260612,0534,254.05,254.05,254.05,254.05,1
20260612,0535,254.10,254.10,254.10,254.10,2
20260612,0538,254.20,254.20,254.20,254.20,1
20260612,0539,254.30,254.55,254.30,254.45,6
20260612,0540,254.50,254.50,254.50,254.50,1
20260612,0541,254.55,254.55,254.55,254.55,3
20260612,0542,254.50,254.60,254.50,254.55,6
20260612,0543,254.40,254.60,254.40,254.60,2
20260612,0545,254.55,254.55,254.55,254.55,1
20260612,0546,254.60,254.90,254.55,254.90,5
20260612,0547,254.60,254.60,254.60,254.60,3
20260612,0550,254.80,254.80,254.80,254.80,2
20260612,0551,254.65,254.80,254.65,254.65,14
20260612,0552,254.65,254.65,254.65,254.65,2
20260612,0555,254.75,254.80,254.75,254.80,5
20260612,0556,254.95,255.10,254.95,255.10,7
20260612,0557,255.10,255.10,255.05,255.05,5
20260612,0559,254.85,254.85,254.80,254.80,2
20260612,0600,254.95,254.95,254.95,254.95,1
20260612,0602,254.85,254.85,254.85,254.85,2
20260612,0603,254.90,254.90,254.85,254.85,2
20260612,0605,254.70,254.70,254.65,254.65,4
20260612,0606,254.75,254.75,254.75,254.75,3
20260612,0608,254.85,254.85,254.85,254.85,1
20260612,0609,254.80,255.05,254.80,255.00,25
20260612,0610,255.15,255.15,255.15,255.15,1
20260612,0611,255.20,255.35,255.20,255.30,5
20260612,0612,255.40,255.50,255.40,255.50,7
20260612,0613,255.55,255.60,255.45,255.60,10
20260612,0614,255.65,255.75,255.60,255.60,9
20260612,0615,255.70,255.70,255.30,255.35,6
20260612,0616,255.15,255.15,255.15,255.15,1
20260612,0617,255.05,255.15,255.05,255.15,3
20260612,0618,255.15,255.25,255.15,255.15,7
20260612,0619,255.10,255.10,255.10,255.10,1
20260612,0620,255.20,255.25,255.20,255.25,8
20260612,0623,255.20,255.40,255.20,255.40,3
20260612,0624,255.50,255.50,255.30,255.30,2
20260612,0625,255.30,255.30,255.30,255.30,1
20260612,0627,255.20,255.35,255.20,255.35,5
20260612,0628,255.45,255.50,255.45,255.50,3
20260612,0629,255.55,255.60,255.55,255.60,7
20260612,0631,255.45,255.50,255.45,255.50,4
20260612,0632,255.40,255.50,255.40,255.45,10
20260612,0633,255.40,255.50,255.30,255.35,9
20260612,0635,255.35,255.35,255.10,255.10,8
20260612,0636,255.00,255.10,255.00,255.10,3
20260612,0637,255.05,255.05,255.05,255.05,1
20260612,0638,255.15,255.20,255.15,255.20,2
20260612,0640,255.45,255.60,255.45,255.60,16
20260612,0641,255.50,255.50,255.50,255.50,2
20260612,0642,255.65,255.75,255.60,255.70,9
20260612,0643,255.90,255.95,255.75,255.75,10
20260612,0644,255.90,255.95,255.85,255.85,25
20260612,0645,255.75,255.80,255.70,255.75,8
20260612,0646,255.70,255.70,255.70,255.70,2
20260612,0647,255.60,255.65,255.50,255.50,5
20260612,0648,255.60,255.60,255.45,255.55,10
20260612,0650,255.50,255.55,255.45,255.45,4
20260612,0651,255.40,255.45,255.35,255.40,7
20260612,0652,255.60,255.60,255.60,255.60,1
20260612,0653,255.45,255.60,255.45,255.60,3
20260612,0654,255.75,255.95,255.75,255.90,18
20260612,0655,255.95,256.00,255.80,255.80,82
20260612,0656,255.85,255.85,255.80,255.85,5
20260612,0657,255.95,256.05,255.90,256.00,20
20260612,0658,255.95,255.95,255.80,255.80,3
20260612,0659,255.85,255.95,255.85,255.95,3
20260612,0700,255.95,256.05,255.95,256.05,2
20260612,0701,256.15,256.20,255.75,255.80,40
20260612,0702,255.75,255.75,255.35,255.35,18
20260612,0703,255.55,255.55,255.50,255.50,2
20260612,0704,255.45,255.45,255.40,255.40,3
20260612,0705,255.40,255.40,255.20,255.30,7
20260612,0706,255.30,255.30,255.00,255.00,25
20260612,0707,255.10,255.10,255.10,255.10,3
20260612,0708,255.20,255.30,255.20,255.30,2
20260612,0709,255.40,255.40,255.30,255.30,3
20260612,0710,255.45,255.65,255.30,255.40,16
20260612,0711,255.75,255.95,255.75,255.95,6
20260612,0712,255.95,256.05,255.95,255.95,6
20260612,0713,255.90,255.90,255.80,255.80,4
20260612,0714,255.75,255.75,255.35,255.35,24
20260612,0715,255.65,255.65,255.00,255.00,20
20260612,0716,255.20,255.20,254.95,255.10,17
20260612,0717,254.90,254.90,254.75,254.85,25
20260612,0718,254.75,254.80,254.75,254.80,7
20260612,0719,255.05,255.20,255.00,255.00,6
20260612,0720,255.00,255.00,255.00,255.00,2
20260612,0721,255.25,255.35,255.25,255.35,17
20260612,0722,255.45,255.45,255.45,255.45,1
20260612,0723,255.45,255.45,255.35,255.35,3
20260612,0724,255.30,255.40,255.30,255.40,4
20260612,0725,255.30,255.50,255.30,255.50,4
20260612,0726,255.40,255.40,255.40,255.40,2
20260612,0727,255.40,255.40,255.35,255.35,2
20260612,0728,255.35,255.35,255.15,255.15,8
20260612,0729,255.25,255.75,255.25,255.75,8
20260612,0730,255.80,256.10,255.70,255.75,18
20260612,0731,255.70,255.70,255.55,255.55,4
20260612,0732,255.55,255.55,255.40,255.45,10
20260612,0733,255.40,255.50,255.40,255.50,2
20260612,0735,255.65,255.80,255.60,255.80,10
20260612,0736,255.75,255.75,255.50,255.50,10
20260612,0737,255.50,255.55,255.50,255.55,3
20260612,0738,255.50,255.55,255.35,255.35,11
20260612,0739,255.30,255.30,255.15,255.15,3
20260612,0740,255.15,255.20,255.15,255.20,3
20260612,0741,255.30,255.40,255.30,255.30,7
20260612,0742,255.20,255.30,255.20,255.30,3
20260612,0743,255.20,255.30,255.20,255.30,2
20260612,0744,255.45,255.70,255.45,255.70,3
20260612,0745,255.65,255.75,255.65,255.75,3
20260612,0746,255.80,256.10,255.80,256.10,3
20260612,0747,256.10,256.10,256.00,256.05,3
20260612,0748,256.15,256.15,255.85,255.85,6
20260612,0749,255.95,256.00,255.90,255.90,6
20260612,0750,255.85,255.85,255.85,255.85,4
20260612,0751,255.80,256.20,255.80,256.15,57
20260612,0752,256.10,256.15,255.90,255.90,17
20260612,0753,256.20,256.20,256.10,256.20,5
20260612,0754,256.20,256.50,256.20,256.50,35
20260612,0755,256.50,256.50,256.35,256.35,6
20260612,0756,256.30,256.30,256.05,256.10,8
20260612,0757,256.45,256.45,256.45,256.45,2
20260612,0758,256.50,256.50,256.05,256.15,27
20260612,0759,256.30,256.30,256.25,256.25,5
20260612,0800,256.45,256.90,256.45,256.90,63
20260612,0801,256.90,256.95,256.70,256.75,41
20260612,0802,256.75,256.90,256.70,256.85,41
20260612,0803,256.80,256.80,256.80,256.80,1
20260612,0804,256.95,256.95,256.75,256.75,11
20260612,0805,256.75,256.75,256.60,256.70,9
20260612,0807,256.85,256.95,256.85,256.95,29
20260612,0808,256.95,257.00,256.70,256.70,77
20260612,0810,256.55,256.55,256.45,256.45,11
20260612,0811,256.40,256.50,256.40,256.50,6
20260612,0812,256.45,256.45,256.35,256.35,2
20260612,0813,256.50,256.50,256.50,256.50,1
20260612,0814,256.60,256.70,256.60,256.70,2
20260612,0815,256.80,256.80,256.55,256.55,10
20260612,0816,256.65,256.65,256.50,256.50,6
20260612,0818,256.60,256.65,256.60,256.65,3
20260612,0819,256.70,256.70,256.70,256.70,2
20260612,0820,256.80,256.85,256.80,256.85,3
20260612,0821,256.95,257.00,256.95,257.00,3
20260612,0822,257.00,257.00,256.90,256.90,14
20260612,0823,257.00,257.05,256.95,256.95,8
20260612,0824,257.00,257.00,257.00,257.00,1
20260612,0825,256.90,256.95,256.90,256.95,3
20260612,0826,256.90,256.90,256.80,256.90,7
20260612,0827,256.95,256.95,256.95,256.95,2
20260612,0828,256.90,256.90,256.90,256.90,3
20260612,0829,256.85,256.85,256.80,256.85,6
20260612,0830,256.75,256.95,256.75,256.95,7
20260612,0831,257.00,257.05,256.90,257.05,7
20260612,0832,257.05,257.10,257.00,257.00,13
20260612,0833,257.15,257.15,256.90,256.95,4
20260612,0834,256.90,256.95,256.80,256.95,19
20260612,0835,256.95,257.05,256.80,257.05,12
20260612,0836,257.00,257.15,257.00,257.00,27
20260612,0837,257.10,257.15,257.05,257.10,15
20260612,0838,257.20,257.35,257.05,257.15,21
20260612,0839,257.05,257.15,257.05,257.15,7
20260612,0840,257.10,257.10,256.70,256.85,9
20260612,0841,256.70,256.85,256.70,256.85,5
20260612,0842,256.85,256.85,255.85,255.95,28
20260612,0843,256.00,256.15,255.95,256.10,13
20260612,0844,256.25,256.75,256.25,256.75,12
20260612,0845,256.75,256.75,256.50,256.60,12
20260612,0846,256.55,256.60,256.35,256.35,9
20260612,0847,256.40,256.50,256.40,256.40,5
20260612,0848,256.35,256.60,256.30,256.60,15
20260612,0849,256.60,256.65,256.35,256.35,8
20260612,0850,256.35,256.70,256.35,256.70,7
20260612,0851,256.60,256.75,256.50,256.75,7
20260612,0852,256.85,257.00,256.80,257.00,37
20260612,0853,257.05,257.10,256.95,257.10,7
20260612,0854,256.90,256.90,256.90,256.90,2
20260612,0855,256.95,257.05,256.90,257.05,14
20260612,0856,256.90,257.40,256.90,257.40,6
20260612,0857,257.40,257.50,257.25,257.25,20
20260612,0858,257.35,257.40,257.35,257.40,12
20260612,0859,257.40,257.40,257.25,257.30,11
20260612,0900,257.30,257.50,257.25,257.45,107
20260612,0901,257.40,257.55,257.30,257.50,35
20260612,0902,257.35,257.40,257.35,257.40,8
20260612,0903,257.40,257.45,257.40,257.45,2
20260612,0904,257.45,257.45,257.40,257.40,3
20260612,0905,257.40,257.45,257.15,257.15,24
20260612,0906,257.20,257.20,257.20,257.20,4
20260612,0907,257.20,257.30,257.15,257.25,26
20260612,0908,257.20,257.35,257.15,257.30,18
20260612,0909,257.35,257.80,257.35,257.80,22
20260612,0910,257.75,257.95,257.65,257.75,59
20260612,0911,257.90,257.95,257.85,257.95,27
20260612,0912,257.85,257.90,257.70,257.70,12
20260612,0913,257.65,257.70,257.50,257.70,14
20260612,0914,257.70,257.70,257.65,257.70,8
20260612,0915,257.70,257.85,257.60,257.60,35
20260612,0916,257.55,257.65,257.50,257.50,13
20260612,0917,257.55,257.70,257.55,257.60,19
20260612,0918,257.65,257.70,257.65,257.70,2
20260612,0919,257.60,257.75,257.60,257.75,15
20260612,0920,257.70,257.80,257.65,257.65,11
20260612,0921,257.70,257.70,257.20,257.20,29
20260612,0922,257.25,257.25,256.45,257.00,69
20260612,0923,257.15,257.15,257.10,257.10,5
20260612,0924,257.15,257.20,257.10,257.20,9
20260612,0925,257.25,257.25,257.15,257.15,4
20260612,0926,257.15,257.35,257.15,257.30,12
20260612,0927,257.35,257.35,257.00,257.00,18
20260612,0928,257.10,257.20,257.10,257.20,17
20260612,0929,257.25,257.25,256.80,256.80,26
20260612,0930,256.80,256.95,256.80,256.85,11
20260612,0931,256.80,256.90,256.75,256.90,10
20260612,0932,256.90,256.95,256.85,256.90,5
20260612,0933,256.85,256.85,256.60,256.65,8
20260612,0934,256.70,256.70,256.50,256.55,14
20260612,0935,256.60,256.65,256.55,256.55,4
20260612,0936,256.60,256.65,256.60,256.65,5
20260612,0937,256.65,256.75,256.60,256.60,57
20260612,0938,256.55,256.70,256.50,256.70,7
20260612,0939,256.60,256.60,256.45,256.45,28
20260612,0940,256.25,256.60,256.10,256.10,41
20260612,0941,256.05,256.05,255.40,255.40,57
20260612,0942,255.45,255.45,255.45,255.45,2
20260612,0943,255.70,255.85,255.60,255.85,13
20260612,0944,255.75,255.75,255.75,255.75,2
20260612,0945,255.75,255.75,255.70,255.70,2
20260612,0946,255.65,255.80,255.65,255.80,7
20260612,0947,255.80,255.80,255.75,255.75,3
20260612,0948,255.70,255.85,255.70,255.80,11
20260612,0949,255.85,255.95,255.85,255.95,9
20260612,0950,256.00,256.45,256.00,256.45,58
20260612,0951,256.65,256.65,256.15,256.25,36
20260612,0952,256.25,256.35,256.20,256.30,16
20260612,0953,256.20,256.20,255.95,256.05,18
20260612,0954,256.00,256.05,255.70,256.05,27
20260612,0955,255.90,255.95,255.85,255.95,6
20260612,0956,256.00,256.00,255.85,255.85,7
20260612,0957,255.90,256.00,255.80,255.80,11
20260612,0958,255.95,256.00,255.90,255.90,5
20260612,0959,255.75,255.95,255.70,255.85,14
20260612,1000,255.95,255.95,255.75,255.85,13
20260612,1001,255.90,256.05,255.90,256.05,10
20260612,1002,256.05,256.20,256.05,256.20,16
20260612,1003,256.15,256.15,256.05,256.05,5
20260612,1004,256.00,256.00,255.85,255.95,15
20260612,1005,256.00,256.50,256.00,256.40,21
20260612,1006,256.35,256.35,256.25,256.25,11
20260612,1007,256.20,256.35,256.20,256.35,2
20260612,1009,256.45,256.70,256.45,256.70,7
20260612,1010,256.60,256.65,256.45,256.45,13
20260612,1011,256.55,256.60,256.35,256.35,6
20260612,1012,256.30,256.30,256.30,256.30,2
20260612,1013,256.30,256.40,256.25,256.25,3
20260612,1014,256.20,256.30,256.20,256.30,4
20260612,1015,256.35,256.65,256.35,256.45,8
20260612,1016,256.40,256.40,256.30,256.35,5
20260612,1018,256.35,256.35,256.35,256.35,1
20260612,1019,256.50,256.50,256.50,256.50,1
20260612,1020,256.35,256.35,256.35,256.35,2
20260612,1022,256.35,256.35,256.35,256.35,1
20260612,1024,256.25,256.30,256.25,256.30,4
20260612,1025,256.35,256.45,256.35,256.45,4
20260612,1027,256.50,256.50,256.45,256.45,2
20260612,1029,256.55,256.55,255.90,255.90,29
20260612,1030,255.85,255.85,255.45,255.45,25
20260612,1031,255.50,255.60,255.45,255.60,10
20260612,1032,255.65,255.65,255.30,255.50,40
20260612,1033,255.50,255.80,255.50,255.80,6
20260612,1034,255.75,255.75,255.75,255.75,6
20260612,1035,255.80,255.85,255.80,255.85,4
20260612,1036,255.80,255.80,255.65,255.65,6
20260612,1037,255.65,255.75,255.60,255.75,12
20260612,1038,255.80,255.85,255.75,255.85,6
20260612,1039,255.75,255.90,255.75,255.90,4
20260612,1040,255.75,255.80,255.70,255.80,3
20260612,1041,255.80,255.85,255.70,255.85,8
20260612,1042,255.85,255.85,255.25,255.55,73
20260612,1043,255.60,255.65,255.45,255.55,9
20260612,1044,255.50,255.85,255.50,255.85,4
20260612,1045,255.80,255.80,255.60,255.60,7
20260612,1046,255.55,255.60,255.50,255.60,8
20260612,1047,255.60,255.65,255.60,255.65,2
20260612,1048,255.50,255.55,255.50,255.55,3
20260612,1049,255.55,255.65,255.55,255.60,7
20260612,1050,255.50,255.50,255.45,255.50,5
20260612,1051,255.55,255.85,255.55,255.80,6
20260612,1052,255.75,255.75,255.70,255.75,3
20260612,1053,255.90,256.00,255.90,256.00,4
20260612,1054,255.95,256.20,255.95,256.20,11
20260612,1055,256.20,256.20,256.20,256.20,1
20260612,1056,256.20,256.45,256.15,256.35,36
20260612,1057,256.40,256.45,256.40,256.45,4
20260612,1058,256.50,256.50,256.35,256.35,5
20260612,1059,256.25,256.25,256.20,256.20,3
20260612,1100,256.35,256.55,256.35,256.55,27
20260612,1101,256.50,256.80,256.50,256.60,73
20260612,1102,256.50,256.55,256.50,256.55,4
20260612,1103,256.55,256.55,256.50,256.50,13
20260612,1104,256.60,256.60,256.50,256.55,4
20260612,1105,256.55,256.55,256.50,256.55,37
20260612,1106,256.50,256.65,256.50,256.60,16
20260612,1107,256.60,256.70,256.60,256.70,4
20260612,1108,256.75,256.75,256.75,256.75,1
20260612,1109,256.80,256.90,256.70,256.90,23
20260612,1110,256.85,256.85,256.75,256.80,21
20260612,1111,256.75,256.75,256.65,256.65,10
20260612,1112,256.70,256.75,256.70,256.70,9
20260612,1113,256.65,256.70,256.65,256.65,11
20260612,1114,256.70,256.80,256.70,256.75,12
20260612,1115,256.80,257.00,256.80,256.95,14
20260612,1116,257.05,257.10,256.95,256.95,17
20260612,1117,257.00,257.00,256.95,256.95,10
20260612,1118,256.90,257.00,256.85,256.90,18
20260612,1119,256.85,256.85,256.85,256.85,2
20260612,1120,256.95,256.95,256.80,256.80,11
20260612,1121,256.80,257.00,256.80,257.00,19
20260612,1122,256.90,257.15,256.90,257.15,24
20260612,1123,257.20,257.25,256.85,257.10,127
20260612,1124,257.15,257.40,257.15,257.20,126
20260612,1125,257.35,257.40,257.20,257.35,58
20260612,1126,257.40,257.60,257.35,257.40,53
20260612,1127,257.40,257.60,257.40,257.55,30
20260612,1128,257.60,257.60,257.50,257.55,13
20260612,1129,257.50,257.60,257.50,257.55,45
20260612,1130,257.55,257.55,257.40,257.45,9
20260612,1131,257.40,257.45,257.35,257.40,31
20260612,1132,257.40,257.40,257.25,257.30,53
20260612,1133,257.35,257.35,257.35,257.35,4
20260612,1134,257.30,257.30,257.20,257.20,14
20260612,1135,257.15,257.30,257.15,257.30,12
20260612,1136,257.25,257.25,257.25,257.25,2
20260612,1137,257.25,257.25,257.20,257.20,14
20260612,1139,257.20,257.50,257.20,257.50,18
20260612,1140,257.45,257.55,257.45,257.55,28
20260612,1141,257.55,257.60,257.50,257.50,6
20260612,1142,257.50,257.50,257.40,257.40,12
20260612,1143,257.40,257.50,257.40,257.50,27
20260612,1144,257.50,257.50,257.40,257.40,15
20260612,1145,257.35,257.35,257.30,257.30,9
20260612,1146,257.30,257.35,257.30,257.35,5
20260612,1147,257.40,257.40,257.40,257.40,1
20260612,1148,257.45,257.50,257.45,257.45,29
20260612,1149,257.30,257.30,257.25,257.30,8
20260612,1150,257.25,257.25,257.15,257.20,17
20260612,1151,257.10,257.40,257.10,257.25,31
20260612,1152,257.30,257.30,257.30,257.30,2
20260612,1153,257.30,257.30,257.30,257.30,1
20260612,1154,257.30,257.30,257.25,257.25,8
20260612,1155,257.25,257.25,257.20,257.20,6
20260612,1156,257.20,257.20,257.20,257.20,1
20260612,1157,257.20,257.25,257.20,257.25,20
20260612,1159,257.25,257.25,257.15,257.25,10
20260612,1200,257.30,257.30,257.25,257.25,16
20260612,1201,257.20,257.25,257.20,257.25,8
20260612,1202,257.30,257.30,257.25,257.25,12
20260612,1203,257.25,257.25,257.20,257.20,7
20260612,1204,257.25,257.30,257.25,257.30,19
20260612,1205,257.30,257.30,257.20,257.25,24
20260612,1206,257.30,257.40,257.25,257.25,28
20260612,1209,257.25,257.25,257.25,257.25,1
20260612,1211,257.25,257.25,257.25,257.25,25
20260612,1212,257.35,257.40,257.35,257.40,3
20260612,1213,257.40,257.40,257.30,257.30,19
20260612,1214,257.30,257.30,257.30,257.30,6
20260612,1215,257.30,257.40,257.30,257.40,2
20260612,1216,257.40,257.40,257.30,257.30,9
20260612,1217,257.35,257.50,257.30,257.50,14
20260612,1218,257.45,257.45,257.40,257.45,4
20260612,1219,257.50,257.55,257.45,257.50,17
20260612,1220,257.50,257.60,257.50,257.60,22
20260612,1221,257.55,257.60,257.45,257.55,58
20260612,1222,257.50,257.55,257.50,257.55,26
20260612,1223,257.60,257.60,257.55,257.60,36
20260612,1224,257.65,257.75,257.65,257.75,18
20260612,1225,257.65,257.65,257.60,257.60,49
20260612,1226,257.65,257.65,257.65,257.65,16
20260612,1227,257.65,257.70,257.60,257.60,34
20260612,1228,257.60,257.65,257.60,257.65,52
20260612,1229,257.65,257.70,257.55,257.55,88
20260615,0315,256.20,257.65,256.20,257.45,91
20260615,0316,257.65,257.95,257.65,257.85,7
20260615,0317,257.70,257.75,257.50,257.50,6
20260615,0318,257.60,257.90,257.60,257.90,20
20260615,0319,257.70,257.95,257.70,257.90,10
20260615,0320,257.95,257.95,257.85,257.95,26
20260615,0321,257.95,257.95,257.75,257.75,15
20260615,0322,257.65,257.65,257.30,257.30,7
20260615,0323,257.45,257.45,257.45,257.45,1
20260615,0324,257.70,257.70,257.70,257.70,2
20260615,0328,257.75,257.95,257.75,257.95,10
20260615,0329,257.95,258.50,257.90,258.50,109
20260615,0330,258.40,258.40,258.15,258.15,10
20260615,0331,257.90,257.90,257.90,257.90,1
20260615,0333,257.60,257.65,257.55,257.65,4
20260615,0334,257.60,257.70,257.60,257.70,2
20260615,0336,257.50,257.50,257.50,257.50,2
20260615,0337,257.50,257.75,257.50,257.75,4
20260615,0338,257.80,258.00,257.80,258.00,6
20260615,0339,258.10,258.10,258.10,258.10,1
20260615,0341,258.10,258.10,258.10,258.10,1
20260615,0342,258.40,258.50,258.40,258.50,15
20260615,0343,258.50,258.50,258.30,258.30,27
20260615,0344,258.20,258.20,258.20,258.20,1
20260615,0345,258.50,258.95,258.50,258.60,53
20260615,0346,258.70,258.95,258.70,258.95,17
20260615,0347,258.95,258.95,258.70,258.70,20
20260615,0348,258.55,258.95,258.55,258.90,11
20260615,0349,258.90,259.00,258.85,258.85,45
20260615,0350,258.95,258.95,258.95,258.95,1
20260615,0351,259.00,259.00,259.00,259.00,4
20260615,0352,259.00,259.00,259.00,259.00,3
20260615,0353,259.00,259.00,258.95,258.95,5
20260615,0355,259.00,259.50,259.00,259.50,50
20260615,0356,259.40,260.45,259.40,260.45,264
20260615,0357,260.50,260.80,260.40,260.50,58
20260615,0358,260.45,260.65,260.45,260.65,3
20260615,0359,260.60,261.00,260.60,261.00,18
20260615,0400,260.85,261.00,260.65,260.75,8
20260615,0401,260.95,261.00,260.85,260.85,11
20260615,0402,261.00,261.45,260.95,261.45,40
20260615,0403,261.40,261.50,261.40,261.45,20
20260615,0404,261.15,261.20,261.15,261.15,4
20260615,0405,261.05,261.25,261.05,261.20,4
20260615,0406,261.00,261.00,260.95,260.95,3
20260615,0407,260.95,260.95,260.85,260.85,3
20260615,0408,261.05,261.05,260.90,260.90,3
20260615,0410,260.75,260.75,260.75,260.75,1
20260615,0411,260.70,260.70,260.70,260.70,1
20260615,0412,260.55,260.55,260.55,260.55,2
20260615,0413,260.50,260.70,260.50,260.70,3
20260615,0414,260.55,260.55,260.30,260.30,3
20260615,0415,260.00,260.00,259.20,259.20,5
20260615,0417,259.25,259.25,259.25,259.25,3
20260615,0418,259.30,259.30,259.30,259.30,1
20260615,0419,259.45,259.50,259.45,259.50,2
20260615,0420,259.70,259.70,259.70,259.70,1
20260615,0421,259.70,259.70,259.60,259.60,2
20260615,0424,259.50,259.55,259.50,259.55,4
20260615,0428,259.50,259.50,259.50,259.50,1
20260615,0429,259.40,259.60,259.40,259.60,5
20260615,0430,259.30,259.40,259.25,259.40,5
20260615,0432,259.05,259.05,258.95,259.05,5
20260615,0433,258.85,258.85,258.85,258.85,1
20260615,0438,258.90,258.90,258.75,258.85,4
20260615,0439,258.85,258.85,258.80,258.80,3
20260615,0440,258.95,258.95,258.95,258.95,1
20260615,0441,259.05,259.05,259.05,259.05,1
20260615,0443,259.10,259.10,259.10,259.10,2
20260615,0446,259.15,259.15,258.90,258.90,2
20260615,0448,259.15,259.15,259.15,259.15,1
20260615,0449,259.15,259.25,259.15,259.25,2
20260615,0451,259.00,259.00,259.00,259.00,1
20260615,0452,258.95,258.95,258.80,258.90,12
20260615,0453,258.70,258.95,258.70,258.95,6
20260615,0456,259.00,259.00,258.40,258.55,52
20260615,0457,258.65,258.65,258.65,258.65,2
20260615,0459,258.60,258.60,258.60,258.60,1
20260615,0500,258.90,258.90,258.90,258.90,1
20260615,0504,259.30,259.35,259.10,259.10,6
20260615,0505,259.20,259.20,259.05,259.05,4
20260615,0508,259.20,259.20,259.20,259.20,1
20260615,0510,259.45,259.45,259.45,259.45,2
20260615,0512,259.45,259.75,259.45,259.75,4
20260615,0513,259.75,259.75,259.75,259.75,1
20260615,0514,259.65,259.65,259.65,259.65,1
20260615,0515,259.65,259.65,259.65,259.65,2
20260615,0516,259.75,259.80,259.75,259.80,2
20260615,0519,259.95,260.15,259.95,260.15,21
20260615,0520,259.85,259.85,259.85,259.85,1
20260615,0521,260.05,260.05,260.05,260.05,1
20260615,0523,259.80,259.80,259.80,259.80,2
20260615,0524,259.85,259.85,259.85,259.85,1
20260615,0525,259.50,259.50,259.50,259.50,3
20260615,0526,259.50,259.50,259.50,259.50,1
20260615,0529,259.50,259.50,259.50,259.50,1
20260615,0533,259.55,259.55,259.55,259.55,1
20260615,0534,259.45,259.45,259.45,259.45,1
20260615,0535,259.70,259.70,259.70,259.70,1
20260615,0536,259.75,259.75,259.75,259.75,1
20260615,0538,259.80,259.80,259.80,259.80,1
20260615,0541,259.75,259.75,259.70,259.70,2
20260615,0542,259.80,259.80,259.80,259.80,1
20260615,0543,260.05,260.05,259.80,259.80,5
20260615,0546,259.80,259.80,259.80,259.80,1
20260615,0550,259.75,259.75,259.75,259.75,1
20260615,0552,259.65,259.65,259.65,259.65,1
20260615,0554,259.40,259.40,259.40,259.40,3
20260615,0555,259.50,259.50,259.50,259.50,3
20260615,0556,259.40,259.40,259.40,259.40,1
20260615,0557,259.00,259.00,258.90,258.90,4
20260615,0558,258.95,258.95,258.95,258.95,1
20260615,0559,258.75,258.75,258.65,258.70,5
20260615,0600,258.95,258.95,258.95,258.95,1
20260615,0602,258.60,258.60,258.40,258.40,2
20260615,0604,258.15,258.20,258.10,258.20,8
20260615,0605,258.35,258.40,258.10,258.10,18
20260615,0606,258.00,258.00,257.85,257.90,11
20260615,0607,257.75,257.95,257.75,257.95,10
20260615,0608,257.85,257.85,257.65,257.65,3
20260615,0610,257.65,257.65,257.50,257.55,5
20260615,0613,257.95,257.95,257.95,257.95,1
20260615,0614,257.85,257.85,257.85,257.85,4
20260615,0617,258.25,258.25,258.25,258.25,1
20260615,0618,258.25,258.30,258.25,258.30,3
20260615,0619,258.15,258.15,258.15,258.15,1
20260615,0621,258.10,258.10,258.05,258.05,2
20260615,0623,257.70,257.70,257.70,257.70,2
20260615,0624,257.60,257.60,257.60,257.60,1
20260615,0625,258.00,258.00,257.95,257.95,2
20260615,0628,258.00,258.00,258.00,258.00,1
20260615,0629,258.05,258.10,258.00,258.10,6
20260615,0634,258.00,258.00,258.00,258.00,2
20260615,0635,258.10,258.10,258.10,258.10,1
20260615,0636,257.90,258.10,257.90,258.10,11
20260615,0638,257.75,257.90,257.75,257.90,3
20260615,0641,257.85,257.85,257.00,257.05,67
20260615,0642,257.05,257.05,257.05,257.05,1
20260615,0645,257.50,257.50,257.50,257.50,1
20260615,0646,257.35,257.35,257.30,257.30,2
20260615,0647,257.20,257.20,257.20,257.20,1
20260615,0648,257.20,257.30,256.95,256.95,5
20260615,0649,256.95,256.95,256.95,256.95,1
20260615,0651,256.75,257.05,256.75,257.05,5
20260615,0652,257.05,257.30,257.05,257.30,7
20260615,0655,257.10,257.10,257.10,257.10,1
20260615,0656,257.10,257.10,256.85,256.85,2
20260615,0657,256.85,256.85,256.85,256.85,1
20260615,0658,256.70,256.70,256.70,256.70,1
20260615,0659,256.65,256.65,256.60,256.65,7
20260615,0700,256.85,257.05,256.60,257.05,8
20260615,0701,256.85,256.85,256.65,256.65,3
20260615,0702,256.55,256.55,256.55,256.55,1
20260615,0703,256.85,256.85,256.75,256.75,3
20260615,0708,256.75,256.90,256.75,256.90,8
20260615,0709,256.95,256.95,256.50,256.50,15
20260615,0710,256.50,256.90,256.50,256.90,7
20260615,0711,257.10,257.10,257.05,257.05,3
20260615,0712,257.05,257.15,257.05,257.15,2
20260615,0714,257.55,257.60,257.55,257.60,2
20260615,0716,257.65,257.65,257.40,257.40,10
20260615,0717,257.70,257.70,257.65,257.65,4
20260615,0718,257.35,257.35,257.35,257.35,2
20260615,0719,257.80,257.85,257.80,257.85,3
20260615,0720,257.95,257.95,257.95,257.95,5
20260615,0721,258.00,258.00,257.55,257.55,6
20260615,0722,257.65,257.70,257.65,257.70,9
20260615,0723,257.80,257.80,257.70,257.75,4
20260615,0724,257.85,257.95,257.85,257.95,2
20260615,0725,257.75,257.75,257.45,257.65,20
20260615,0726,257.50,257.85,257.50,257.85,3
20260615,0727,257.85,257.90,257.85,257.90,2
20260615,0728,257.90,257.90,257.60,257.60,3
20260615,0729,257.80,257.80,257.80,257.80,2
20260615,0730,257.95,258.05,257.60,257.70,6
20260615,0731,257.90,257.90,257.50,257.60,5
20260615,0732,257.60,257.60,257.60,257.60,1
20260615,0733,257.65,257.65,257.65,257.65,3
20260615,0734,257.65,257.75,257.65,257.75,3
20260615,0736,257.90,258.15,257.90,258.15,14
20260615,0737,258.00,258.20,258.00,258.15,13
20260615,0738,257.95,258.50,257.95,258.05,18
20260615,0739,257.95,258.20,257.90,258.10,10
20260615,0740,258.15,258.50,258.15,258.50,19
20260615,0741,258.55,258.85,258.55,258.85,20
20260615,0742,258.80,258.80,258.80,258.80,1
20260615,0744,258.65,258.65,258.65,258.65,1
20260615,0747,258.50,258.50,258.30,258.40,4
20260615,0748,258.85,258.85,258.85,258.85,8
20260615,0749,258.75,259.05,258.75,259.05,7
20260615,0750,259.10,259.50,259.10,259.50,7
20260615,0751,259.40,259.60,259.40,259.50,4
20260615,0753,259.40,259.50,259.40,259.50,2
20260615,0754,259.80,259.90,259.80,259.85,3
20260615,0755,259.90,260.00,259.60,259.60,17
20260615,0757,259.70,259.90,259.70,259.85,7
20260615,0758,259.70,259.70,259.70,259.70,2
20260615,0759,259.80,259.90,259.75,259.80,10
20260615,0800,259.85,259.90,259.40,259.60,8
20260615,0801,259.65,259.65,259.30,259.40,11
20260615,0802,259.45,259.45,259.35,259.40,7
20260615,0803,259.40,259.50,259.35,259.35,11
20260615,0804,259.65,259.65,259.40,259.50,10
20260615,0805,259.60,259.65,259.55,259.55,5
20260615,0806,259.65,259.65,259.55,259.65,4
20260615,0807,259.70,259.70,259.70,259.70,4
20260615,0808,259.70,259.80,259.50,259.50,8
20260615,0809,259.45,259.55,259.45,259.55,5
20260615,0810,259.25,259.25,259.25,259.25,3
20260615,0811,259.20,259.30,259.00,259.00,21
20260615,0812,258.95,259.10,258.90,259.10,5
20260615,0813,259.30,259.55,259.30,259.55,33
20260615,0814,259.70,259.70,259.55,259.55,9
20260615,0815,259.70,259.70,259.70,259.70,1
20260615,0816,259.55,259.65,259.55,259.60,5
20260615,0817,259.50,259.70,259.45,259.70,16
20260615,0818,259.85,260.00,259.85,260.00,12
20260615,0819,260.00,260.00,259.95,259.95,7
20260615,0820,260.05,260.20,260.05,260.10,15
20260615,0821,260.15,260.20,260.10,260.20,10
20260615,0822,260.35,260.60,260.35,260.45,10
20260615,0824,260.65,260.65,260.45,260.45,12
20260615,0825,260.45,261.05,260.45,261.00,26
20260615,0826,260.90,261.05,260.90,260.95,5
20260615,0827,260.90,260.90,260.90,260.90,1
20260615,0828,260.70,260.70,260.50,260.55,5
20260615,0829,260.90,260.90,260.60,260.60,4
20260615,0830,260.90,260.90,260.45,260.50,33
20260615,0831,260.55,261.00,260.55,261.00,13
20260615,0832,261.05,261.20,260.95,260.95,8
20260615,0833,261.20,261.45,261.20,261.30,16
20260615,0834,261.45,261.50,261.25,261.50,16
20260615,0835,261.50,261.50,261.20,261.20,23
20260615,0836,261.35,261.40,261.35,261.40,9
20260615,0837,261.50,261.50,261.35,261.35,30
20260615,0838,261.25,261.50,261.10,261.50,23
20260615,0839,261.50,262.00,261.50,262.00,61
20260615,0840,262.05,263.50,262.05,262.60,169
20260615,0841,262.50,262.95,262.45,262.80,20
20260615,0842,262.95,262.95,262.75,262.90,14
20260615,0843,262.80,263.20,262.70,263.20,25
20260615,0844,263.20,263.40,263.20,263.35,26
20260615,0845,263.40,263.45,263.10,263.30,42
20260615,0846,263.30,263.55,263.30,263.50,23
20260615,0847,263.55,264.00,263.55,263.75,81
20260615,0848,263.75,263.95,263.75,263.85,16
20260615,0849,263.90,264.50,263.90,264.30,46
20260615,0850,264.30,264.30,264.05,264.05,19
20260615,0851,264.10,264.10,263.75,263.75,4
20260615,0852,263.90,264.10,263.75,263.95,8
20260615,0853,264.15,264.15,264.00,264.00,29
20260615,0854,263.90,264.00,263.85,264.00,50
20260615,0855,264.15,264.15,264.00,264.00,6
20260615,0856,264.00,264.20,264.00,264.20,4
20260615,0857,264.20,264.30,264.20,264.30,5
20260615,0858,264.30,264.50,264.30,264.50,13
20260615,0859,264.30,264.40,264.25,264.25,8
20260615,0900,264.30,264.50,264.25,264.35,18
20260615,0901,264.50,264.50,264.30,264.35,29
20260615,0902,264.35,264.35,263.90,263.90,16
20260615,0903,263.90,264.20,263.90,264.20,45
20260615,0904,264.25,264.40,264.05,264.05,10
20260615,0906,264.20,264.35,264.20,264.35,7
20260615,0907,264.30,264.50,264.30,264.50,10
20260615,0908,264.50,264.50,264.30,264.30,17
20260615,0909,264.35,264.85,264.35,264.60,22
20260615,0910,264.80,264.80,264.50,264.60,14
20260615,0911,264.40,264.40,264.20,264.30,13
20260615,0912,264.35,264.35,263.90,263.90,7
20260615,0913,264.00,264.35,263.95,264.35,12
20260615,0914,264.25,264.40,264.10,264.40,9
20260615,0915,264.40,264.40,264.20,264.25,5
20260615,0916,264.20,264.30,264.20,264.30,3
20260615,0918,264.50,264.50,263.95,263.95,3
20260615,0919,263.90,263.90,263.70,263.90,9
20260615,0920,263.90,264.05,263.85,264.05,3
20260615,0921,264.30,264.50,264.30,264.50,4
20260615,0922,264.25,264.60,264.25,264.40,16
20260615,0923,264.60,264.80,264.60,264.80,18
20260615,0924,264.65,264.75,264.60,264.65,14
20260615,0925,264.60,264.60,264.50,264.50,3
20260615,0926,264.65,264.85,264.55,264.85,23
20260615,0927,264.70,264.70,264.65,264.65,4
20260615,0928,264.75,264.75,264.60,264.70,14
20260615,0929,264.80,264.80,264.65,264.65,6
20260615,0930,264.75,264.95,264.75,264.90,6
20260615,0931,264.90,264.95,264.75,264.95,11
20260615,0932,264.90,264.95,264.80,264.90,29
20260615,0933,264.90,265.10,264.65,264.70,137
20260615,0934,264.70,264.70,264.40,264.45,20
20260615,0935,264.80,264.90,264.80,264.85,4
20260615,0936,264.55,264.55,264.55,264.55,6
20260615,0937,264.80,264.90,264.80,264.85,7
20260615,0938,264.85,264.85,264.30,264.30,7
20260615,0939,264.45,264.45,264.10,264.25,11
20260615,0940,264.40,264.40,264.35,264.35,2
20260615,0941,264.50,264.50,264.45,264.45,2
20260615,0942,263.90,263.90,263.65,263.65,8
20260615,0943,264.05,264.05,264.05,264.05,1
20260615,0944,264.05,264.05,263.60,263.60,7
20260615,0945,263.70,263.85,263.70,263.85,3
20260615,0946,263.75,263.75,263.55,263.55,4
20260615,0947,263.35,263.35,262.45,262.45,14
20260615,0948,262.25,262.50,262.25,262.40,3
20260615,0949,262.35,262.45,262.25,262.45,6
20260615,0950,262.70,262.75,262.40,262.40,10
20260615,0951,262.25,262.40,262.25,262.40,4
20260615,0952,262.60,262.70,262.40,262.55,10
20260615,0953,262.55,262.55,262.55,262.55,1
20260615,0954,263.05,263.15,262.90,262.90,42
20260615,0955,262.80,263.00,262.55,263.00,10
20260615,0956,263.10,263.25,263.10,263.25,4
20260615,0957,263.25,263.40,263.00,263.40,16
20260615,0958,263.25,263.25,263.25,263.25,3
20260615,0959,263.50,263.50,263.50,263.50,2
20260615,1000,263.65,263.65,263.20,263.20,14
20260615,1001,263.20,263.20,263.15,263.15,5
20260615,1002,263.60,263.60,263.40,263.40,3
20260615,1004,263.60,263.60,263.50,263.60,7
20260615,1005,263.55,263.65,263.55,263.65,2
20260615,1006,263.70,263.70,263.60,263.65,4
20260615,1007,263.75,263.75,263.65,263.75,11
20260615,1008,263.70,263.70,263.50,263.50,3
20260615,1009,263.60,263.65,263.60,263.65,2
20260615,1010,263.55,263.55,263.20,263.20,9
20260615,1011,263.50,263.50,263.45,263.50,6
20260615,1012,263.50,263.65,263.50,263.65,52
20260615,1013,263.70,263.70,263.55,263.55,2
20260615,1014,263.55,263.55,263.55,263.55,1
20260615,1015,263.60,263.60,263.55,263.55,2
20260615,1016,263.50,263.50,263.30,263.30,4
20260615,1017,263.40,263.40,263.35,263.35,4
20260615,1018,263.35,263.35,263.05,263.05,6
20260615,1020,262.95,262.95,262.95,262.95,2
20260615,1021,262.70,263.05,262.70,262.75,8
20260615,1022,262.90,262.90,262.85,262.85,3
20260615,1023,262.70,262.70,262.70,262.70,1
20260615,1025,262.70,262.70,262.70,262.70,1
20260615,1026,262.70,262.70,262.70,262.70,2
20260615,1028,262.70,262.70,262.70,262.70,1
20260615,1029,262.65,262.65,262.50,262.55,3
20260615,1031,262.65,262.65,262.65,262.65,2
20260615,1032,262.65,262.65,262.65,262.65,1
20260615,1033,262.50,262.50,262.50,262.50,3
20260615,1036,262.70,262.70,262.70,262.70,1
20260615,1038,262.75,262.75,262.75,262.75,1
20260615,1041,262.95,263.20,262.95,263.20,17
20260615,1042,263.40,263.40,263.40,263.40,1
20260615,1043,263.45,264.00,263.45,264.00,6
20260615,1044,263.85,263.85,263.85,263.85,2
20260615,1045,264.00,264.00,264.00,264.00,5
20260615,1046,264.10,264.15,263.90,264.00,10
20260615,1047,264.20,264.20,264.10,264.10,2
20260615,1049,264.00,264.00,263.80,263.85,13
20260615,1050,263.85,263.85,263.65,263.70,3
20260615,1051,263.70,263.75,263.60,263.75,10
20260615,1052,264.30,264.30,264.20,264.20,8
20260615,1053,264.15,264.35,264.15,264.15,6
20260615,1055,264.35,264.50,264.35,264.50,2
20260615,1058,264.55,264.55,264.45,264.55,20
20260615,1059,264.50,264.50,264.30,264.40,10
20260615,1100,264.30,264.30,264.10,264.10,5
20260615,1101,264.10,264.25,264.00,264.25,6
20260615,1102,264.50,264.65,264.50,264.65,5
20260615,1104,264.35,264.35,264.25,264.25,8
20260615,1105,264.25,264.25,264.25,264.25,1
20260615,1106,264.35,264.35,264.15,264.20,11
20260615,1107,264.15,264.20,264.15,264.20,3
20260615,1108,263.95,264.20,263.90,264.20,5
20260615,1109,264.25,264.25,264.25,264.25,2
20260615,1110,264.25,264.50,264.25,264.50,14
20260615,1111,264.60,264.60,264.55,264.55,5
20260615,1112,264.50,264.60,264.50,264.60,4
20260615,1113,264.50,264.50,264.50,264.50,2
20260615,1114,264.55,264.70,264.55,264.65,4
20260615,1115,264.65,264.65,264.65,264.65,2
20260615,1116,264.45,264.50,264.40,264.40,29
20260615,1117,264.40,264.50,264.20,264.20,82
20260615,1118,264.30,264.30,264.30,264.30,2
20260615,1119,264.30,264.30,264.25,264.25,3
20260615,1120,264.30,264.30,264.05,264.05,12
20260615,1121,263.85,264.10,263.65,263.65,58
20260615,1122,263.80,263.85,263.65,263.65,13
20260615,1123,263.65,263.70,262.70,262.75,118
20260615,1124,262.70,263.00,262.55,262.95,40
20260615,1125,262.95,262.95,262.90,262.90,10
20260615,1126,262.90,262.90,262.80,262.80,9
20260615,1127,262.70,262.85,262.70,262.75,3
20260615,1128,262.95,262.95,262.95,262.95,5
20260615,1129,263.05,263.05,263.05,263.05,1
20260615,1130,263.15,263.40,263.15,263.40,5
20260615,1132,263.65,263.70,263.65,263.70,2
20260615,1135,263.80,263.80,263.80,263.80,1
20260615,1136,263.60,263.60,263.60,263.60,4
20260615,1138,263.55,263.55,263.55,263.55,1
20260615,1140,263.40,263.40,263.40,263.40,2
20260615,1141,263.30,263.30,263.30,263.30,4
20260615,1142,263.20,263.30,263.20,263.30,2
20260615,1143,263.20,263.20,263.20,263.20,1
20260615,1144,263.30,263.30,263.30,263.30,2
20260615,1146,263.10,263.10,263.10,263.10,2
20260615,1147,263.10,263.15,263.10,263.15,2
20260615,1149,262.95,262.95,262.95,262.95,1
20260615,1150,263.00,263.00,263.00,263.00,4
20260615,1151,262.85,262.85,262.85,262.85,1
20260615,1153,263.05,263.05,263.05,263.05,1
20260615,1155,262.95,263.10,262.95,263.10,19
20260615,1156,263.15,263.15,263.15,263.15,2
20260615,1200,263.25,263.25,263.25,263.25,1
20260615,1201,263.50,263.50,263.40,263.40,4
20260615,1203,263.35,263.40,263.30,263.30,5
20260615,1204,263.25,263.25,263.25,263.25,1
20260615,1205,263.50,263.50,263.50,263.50,1
20260615,1206,263.45,263.45,263.40,263.40,2
20260615,1207,263.20,263.35,263.20,263.35,2
20260615,1208,263.50,263.50,263.40,263.50,8
20260615,1210,263.35,263.35,263.20,263.20,3
20260615,1211,263.35,263.40,263.35,263.40,11
20260615,1212,263.45,263.45,263.45,263.45,1
20260615,1214,263.45,263.55,263.40,263.55,12
20260615,1215,263.55,263.55,263.55,263.55,1
20260615,1216,263.40,263.50,263.40,263.50,3
20260615,1217,263.50,263.55,263.50,263.55,3
20260615,1218,263.65,263.70,263.65,263.70,2
20260615,1219,263.60,263.60,263.50,263.50,6
20260615,1220,263.65,263.65,263.40,263.40,6
20260615,1221,263.35,263.35,263.35,263.35,1
20260615,1222,263.25,263.25,263.00,263.00,3
20260615,1223,262.65,262.75,262.60,262.60,6
20260615,1224,262.75,263.40,262.75,263.30,71
20260615,1225,263.30,263.65,263.30,263.65,9
20260615,1226,263.50,263.50,263.50,263.50,6
20260615,1227,263.50,263.50,263.25,263.35,6
20260615,1229,263.25,263.40,263.15,263.30,15