Date,Time,Open,High,Low,Close,Volume
20260602,0429,1409.75,1410.05,1409.25,1410.05,24
20260602,0430,1410.25,1410.35,1409.60,1409.60,31
20260602,0431,1409.65,1410.50,1409.60,1409.60,30
20260602,0432,1409.90,1409.90,1409.45,1409.60,10
20260602,0433,1409.60,1410.35,1409.45,1409.70,31
20260602,0434,1409.45,1410.05,1409.40,1410.05,8
20260602,0435,1409.90,1410.35,1409.90,1410.20,7
20260602,0436,1409.90,1410.45,1409.90,1410.30,12
20260602,0437,1410.05,1410.05,1409.80,1409.80,6
20260602,0438,1409.95,1409.95,1409.70,1409.80,8
20260602,0439,1409.75,1410.20,1409.75,1410.20,12
20260602,0440,1410.25,1410.70,1409.00,1410.45,52
20260602,0441,1410.55,1411.10,1410.35,1410.65,36
20260602,0442,1411.10,1411.45,1410.45,1411.00,51
20260602,0443,1411.25,1411.35,1410.95,1411.20,17
20260602,0444,1411.20,1411.40,1410.95,1411.20,13
20260602,0445,1411.05,1411.20,1411.00,1411.10,7
20260602,0446,1411.15,1411.15,1410.60,1410.75,28
20260602,0447,1410.80,1411.10,1410.65,1410.65,5
20260602,0448,1410.65,1411.35,1410.65,1411.30,12
20260602,0449,1411.45,1411.75,1411.10,1411.20,25
20260602,0450,1411.30,1411.30,1410.85,1411.05,11
20260602,0451,1410.95,1411.25,1410.60,1411.25,18
20260602,0452,1411.20,1411.80,1411.20,1411.75,12
20260602,0453,1411.55,1411.55,1411.35,1411.35,4
20260602,0454,1411.35,1411.35,1410.90,1411.05,12
20260602,0455,1411.15,1411.35,1411.15,1411.35,3
20260602,0456,1411.55,1411.55,1411.10,1411.10,11
20260602,0457,1411.50,1411.70,1411.20,1411.70,20
20260602,0459,1411.10,1411.70,1411.00,1411.70,7
20260602,0500,1410.80,1410.95,1410.50,1410.50,5
20260602,0501,1410.40,1410.70,1410.35,1410.60,12
20260602,0502,1410.25,1410.40,1410.10,1410.10,7
20260602,0503,1410.20,1411.05,1410.20,1411.00,12
20260602,0504,1411.25,1411.25,1411.25,1411.25,1
20260602,0505,1411.40,1411.50,1411.15,1411.15,10
20260602,0506,1411.30,1411.30,1410.50,1410.80,16
20260602,0507,1411.30,1411.30,1410.80,1410.80,6
20260602,0508,1410.80,1411.10,1410.45,1411.10,10
20260602,0509,1410.80,1411.20,1410.80,1411.05,5
20260602,0510,1411.00,1411.10,1410.60,1411.10,15
20260602,0511,1411.10,1411.10,1411.10,1411.10,1
20260602,0512,1410.90,1410.90,1410.45,1410.45,5
20260602,0513,1410.70,1410.70,1410.45,1410.65,4
20260602,0514,1410.75,1410.75,1410.65,1410.70,3
20260602,0515,1411.00,1411.00,1410.60,1410.60,6
20260602,0516,1410.60,1410.60,1410.15,1410.30,4
20260602,0517,1410.60,1410.70,1410.45,1410.45,5
20260602,0518,1410.40,1410.40,1410.25,1410.40,7
20260602,0519,1410.05,1410.50,1410.05,1410.35,8
20260602,0520,1410.20,1410.20,1409.60,1409.65,12
20260602,0521,1409.75,1409.75,1409.15,1409.30,10
20260602,0522,1409.50,1409.50,1409.35,1409.35,3
20260602,0523,1409.55,1409.90,1409.55,1409.90,4
20260602,0524,1409.75,1410.50,1409.75,1410.25,10
20260602,0525,1410.35,1410.35,1410.20,1410.20,2
20260602,0526,1410.50,1410.55,1410.05,1410.05,3
20260602,0528,1409.90,1409.90,1409.80,1409.80,4
20260602,0529,1409.95,1409.95,1409.95,1409.95,1
20260602,0530,1410.25,1410.40,1410.25,1410.40,2
20260602,0531,1410.05,1410.05,1410.05,1410.05,1
20260602,0532,1409.90,1409.90,1409.90,1409.90,2
20260602,0533,1409.65,1409.65,1409.35,1409.40,4
20260602,0534,1409.55,1409.55,1409.40,1409.40,3
20260602,0535,1409.15,1409.15,1408.85,1408.85,4
20260602,0536,1408.90,1409.10,1408.70,1409.10,11
20260602,0537,1409.05,1409.05,1408.75,1408.75,3
20260602,0538,1408.65,1409.00,1408.20,1408.20,21
20260602,0539,1408.25,1408.70,1408.25,1408.55,20
20260602,0540,1408.55,1408.55,1407.85,1407.85,21
20260602,0541,1407.95,1408.10,1407.50,1407.55,17
20260602,0542,1407.50,1407.50,1406.50,1406.50,42
20260602,0543,1406.45,1406.45,1405.90,1406.25,30
20260602,0544,1406.30,1406.95,1406.10,1406.10,22
20260602,0545,1406.30,1406.65,1406.25,1406.40,16
20260602,0546,1406.45,1406.60,1406.00,1406.00,12
20260602,0547,1406.05,1406.10,1405.80,1405.80,7
20260602,0548,1406.20,1406.75,1406.20,1406.40,14
20260602,0549,1406.05,1406.05,1405.50,1405.50,7
20260602,0550,1405.65,1406.10,1405.65,1406.10,17
20260602,0551,1406.70,1406.80,1406.25,1406.30,18
20260602,0552,1406.70,1407.00,1406.25,1406.25,25
20260602,0553,1407.10,1407.95,1406.20,1407.70,113
20260602,0554,1407.90,1408.30,1407.25,1408.15,31
20260602,0555,1408.55,1409.45,1408.45,1409.25,27
20260602,0556,1409.15,1409.35,1408.95,1409.10,18
20260602,0557,1409.10,1409.10,1408.90,1408.90,6
20260602,0558,1409.35,1409.45,1408.40,1408.40,13
20260602,0559,1408.65,1409.45,1408.65,1409.45,7
20260602,0600,1409.25,1409.65,1409.00,1409.00,12
20260602,0601,1409.20,1410.00,1409.20,1409.75,10
20260602,0602,1409.30,1409.70,1409.20,1409.70,4
20260602,0603,1409.45,1409.45,1408.95,1409.20,8
20260602,0604,1409.75,1409.75,1408.90,1409.15,24
20260602,0605,1409.45,1410.05,1409.35,1409.95,14
20260602,0606,1410.20,1410.85,1410.15,1410.85,12
20260602,0607,1410.85,1412.15,1410.85,1412.15,26
20260602,0608,1412.05,1412.05,1411.15,1411.15,10
20260602,0609,1411.35,1413.00,1411.35,1413.00,35
20260602,0610,1413.50,1413.65,1412.75,1413.65,14
20260602,0611,1413.65,1414.00,1413.45,1413.95,31
20260602,0612,1413.90,1414.60,1413.60,1414.00,45
20260602,0613,1414.25,1414.25,1413.25,1413.40,21
20260602,0614,1413.25,1413.40,1412.80,1413.35,12
20260602,0615,1413.50,1413.80,1413.45,1413.45,8
20260602,0616,1414.00,1414.25,1414.00,1414.20,13
20260602,0617,1414.15,1414.15,1413.95,1413.95,4
20260602,0618,1413.75,1414.10,1413.75,1414.10,3
20260602,0619,1413.90,1414.15,1413.80,1413.80,5
20260602,0620,1413.55,1413.60,1413.20,1413.30,11
20260602,0621,1412.90,1412.95,1411.75,1411.75,12
20260602,0622,1411.60,1412.55,1411.60,1412.55,10
20260602,0623,1412.35,1412.40,1411.95,1411.95,12
20260602,0624,1412.00,1412.65,1412.00,1412.65,3
20260602,0625,1412.35,1412.35,1411.80,1412.10,11
20260602,0626,1412.40,1413.50,1412.40,1413.50,30
20260602,0627,1413.80,1414.25,1413.80,1414.25,10
20260602,0628,1414.35,1414.35,1414.05,1414.25,9
20260602,0629,1414.15,1415.65,1413.90,1415.65,57
20260602,0630,1415.45,1417.10,1415.45,1417.10,45
20260602,0631,1417.45,1417.70,1416.50,1416.70,34
20260602,0632,1416.65,1417.20,1416.60,1416.75,9
20260602,0633,1417.00,1418.10,1416.80,1417.60,32
20260602,0634,1417.65,1418.00,1417.00,1417.00,28
20260602,0635,1416.65,1417.80,1416.60,1417.70,19
20260602,0636,1418.00,1418.85,1418.00,1418.30,34
20260602,0637,1418.10,1419.60,1417.85,1419.60,46
20260602,0638,1419.55,1419.85,1419.25,1419.55,24
20260602,0639,1419.55,1419.55,1418.90,1418.90,22
20260602,0640,1418.65,1418.85,1418.40,1418.55,8
20260602,0641,1418.55,1418.80,1418.20,1418.80,13
20260602,0642,1418.85,1419.65,1418.80,1419.65,22
20260602,0643,1419.35,1420.00,1419.35,1419.90,12
20260602,0644,1419.80,1419.90,1418.80,1419.40,19
20260602,0645,1419.60,1419.60,1418.80,1418.80,7
20260602,0646,1418.80,1418.80,1418.55,1418.70,8
20260602,0647,1418.65,1418.85,1417.95,1417.95,18
20260602,0648,1418.00,1418.85,1418.00,1418.85,20
20260602,0649,1418.95,1419.50,1418.95,1419.30,15
20260602,0650,1419.35,1419.40,1418.90,1419.00,11
20260602,0651,1419.30,1419.30,1419.05,1419.25,5
20260602,0652,1419.70,1420.20,1418.60,1420.00,30
20260602,0653,1420.05,1420.05,1419.00,1419.00,10
20260602,0654,1419.00,1419.35,1419.00,1419.15,10
20260602,0655,1419.05,1419.65,1418.95,1419.35,19
20260602,0656,1419.60,1419.65,1418.30,1418.30,31
20260602,0657,1418.25,1418.60,1416.65,1417.15,56
20260602,0658,1417.40,1417.90,1417.10,1417.80,23
20260602,0659,1417.65,1417.65,1417.15,1417.15,19
20260602,0700,1417.40,1418.60,1417.40,1418.40,19
20260602,0701,1417.70,1419.00,1417.70,1418.75,12
20260602,0702,1418.25,1418.50,1418.15,1418.35,8
20260602,0703,1418.85,1418.85,1418.85,1418.85,1
20260602,0704,1418.70,1419.20,1418.45,1419.05,9
20260602,0705,1418.70,1418.85,1418.30,1418.85,7
20260602,0706,1419.10,1419.40,1418.25,1418.60,18
20260602,0707,1418.90,1418.90,1418.90,1418.90,1
20260602,0708,1419.20,1419.55,1418.95,1419.50,13
20260602,0709,1419.65,1420.10,1419.50,1419.75,39
20260602,0710,1419.50,1419.85,1419.50,1419.55,5
20260602,0711,1419.05,1419.10,1418.60,1418.60,15
20260602,0712,1418.30,1419.25,1418.30,1418.70,13
20260602,0713,1418.85,1419.15,1418.55,1419.15,7
20260602,0714,1418.85,1418.85,1417.65,1417.65,12
20260602,0715,1417.75,1418.10,1417.75,1418.00,10
20260602,0716,1418.30,1418.75,1418.30,1418.75,2
20260602,0717,1418.45,1418.55,1418.00,1418.05,7
20260602,0718,1418.15,1418.40,1418.15,1418.35,6
20260602,0719,1419.00,1419.25,1418.60,1418.85,9
20260602,0720,1418.70,1418.95,1418.35,1418.95,15
20260602,0721,1419.05,1420.45,1419.05,1419.95,58
20260602,0722,1420.50,1421.10,1420.35,1420.80,31
20260602,0723,1420.75,1420.80,1420.15,1420.35,19
20260602,0724,1420.45,1421.80,1420.45,1421.65,17
20260602,0725,1421.55,1422.65,1421.55,1422.10,26
20260602,0726,1421.65,1422.00,1421.35,1421.50,23
20260602,0727,1421.60,1422.90,1421.60,1422.90,21
20260602,0728,1422.55,1423.30,1422.50,1423.30,17
20260602,0729,1423.25,1423.75,1422.60,1422.60,32
20260602,0730,1422.75,1423.45,1420.45,1420.65,68
20260602,0731,1420.40,1420.75,1419.65,1420.70,15
20260602,0732,1420.80,1421.25,1420.80,1420.90,19
20260602,0733,1420.90,1421.05,1420.50,1420.65,14
20260602,0734,1420.30,1422.25,1420.30,1421.80,20
20260602,0735,1422.00,1422.50,1421.40,1421.65,29
20260602,0736,1421.85,1421.85,1420.95,1421.70,13
20260602,0737,1421.60,1421.75,1420.20,1420.55,21
20260602,0738,1420.50,1421.35,1420.50,1420.90,9
20260602,0739,1420.95,1420.95,1420.55,1420.70,7
20260602,0740,1421.50,1421.85,1421.50,1421.85,9
20260602,0741,1421.85,1422.80,1421.75,1421.75,30
20260602,0742,1421.70,1423.00,1421.55,1422.25,31
20260602,0743,1422.50,1422.75,1422.35,1422.55,9
20260602,0744,1422.45,1423.20,1422.45,1423.20,11
20260602,0745,1422.95,1423.05,1422.35,1423.05,19
20260602,0746,1422.50,1422.60,1422.45,1422.60,4
20260602,0747,1422.55,1422.55,1421.00,1421.95,49
20260602,0748,1422.00,1422.00,1421.35,1421.65,5
20260602,0749,1421.55,1421.55,1421.00,1421.10,13
20260602,0750,1420.75,1421.15,1420.65,1421.15,12
20260602,0751,1421.10,1421.10,1420.35,1420.55,25
20260602,0752,1420.20,1420.20,1418.30,1418.75,43
20260602,0753,1418.10,1418.65,1417.70,1418.15,33
20260602,0754,1417.75,1418.00,1417.00,1417.40,28
20260602,0755,1417.50,1418.50,1417.50,1418.50,5
20260602,0756,1418.25,1418.70,1417.95,1418.70,14
20260602,0757,1418.40,1419.00,1417.80,1418.10,18
20260602,0758,1418.10,1418.15,1417.80,1417.80,4
20260602,0759,1417.30,1417.30,1416.70,1417.05,23
20260602,0800,1417.25,1417.40,1415.95,1416.65,47
20260602,0801,1416.50,1416.85,1416.35,1416.55,33
20260602,0802,1416.75,1418.75,1416.65,1418.30,25
20260602,0803,1418.15,1418.15,1417.30,1417.80,9
20260602,0804,1416.90,1418.35,1416.90,1418.35,21
20260602,0805,1418.10,1418.10,1417.60,1418.10,6
20260602,0806,1418.45,1418.45,1417.30,1417.30,16
20260602,0807,1417.45,1417.50,1416.65,1416.65,15
20260602,0808,1416.50,1416.95,1413.25,1413.90,94
20260602,0809,1414.40,1414.40,1413.00,1413.35,45
20260602,0810,1413.15,1415.50,1413.15,1414.85,16
20260602,0811,1415.10,1415.60,1414.85,1414.85,16
20260602,0812,1415.15,1415.60,1412.55,1412.70,31
20260602,0813,1412.95,1413.55,1411.75,1413.00,74
20260602,0814,1412.75,1413.20,1412.75,1412.90,26
20260602,0815,1413.05,1413.10,1411.60,1411.60,34
20260602,0816,1411.80,1414.35,1411.80,1413.85,43
20260602,0817,1413.90,1414.25,1413.30,1413.40,26
20260602,0818,1413.15,1414.00,1412.80,1413.95,27
20260602,0819,1413.85,1414.75,1413.85,1414.50,10
20260602,0820,1414.30,1415.15,1414.00,1415.15,12
20260602,0821,1415.15,1416.00,1414.65,1414.65,14
20260602,0822,1414.80,1416.30,1414.80,1416.30,10
20260602,0823,1416.45,1417.00,1415.75,1415.75,14
20260602,0824,1416.05,1416.55,1416.05,1416.55,6
20260602,0825,1416.45,1417.20,1416.25,1417.20,32
20260602,0826,1417.00,1417.00,1416.00,1416.30,15
20260602,0827,1416.05,1417.35,1416.05,1416.25,12
20260602,0828,1416.60,1417.10,1416.30,1416.30,6
20260602,0829,1416.05,1417.20,1416.00,1416.80,17
20260602,0830,1416.85,1417.70,1410.15,1410.85,213
20260602,0831,1410.25,1411.10,1408.10,1411.00,155
20260602,0832,1411.40,1413.50,1407.50,1408.65,109
20260602,0833,1409.20,1411.45,1409.20,1411.30,90
20260602,0834,1411.20,1411.75,1408.90,1409.75,150
20260602,0835,1409.60,1412.00,1408.95,1411.05,135
20260602,0836,1411.10,1413.00,1411.00,1411.90,77
20260602,0837,1411.90,1412.15,1410.35,1411.15,48
20260602,0838,1411.00,1413.60,1410.00,1413.15,84
20260602,0839,1412.90,1416.75,1412.90,1416.00,117
20260602,0840,1415.95,1417.40,1415.00,1417.15,134
20260602,0841,1417.00,1419.45,1415.70,1418.80,125
20260602,0842,1419.00,1421.05,1418.20,1421.05,115
20260602,0843,1421.00,1421.50,1419.50,1420.30,52
20260602,0844,1421.10,1421.25,1419.70,1420.95,45
20260602,0845,1420.30,1423.00,1420.25,1421.95,85
20260602,0846,1422.00,1423.75,1421.40,1423.45,71
20260602,0847,1423.00,1423.35,1421.40,1422.00,39
20260602,0848,1421.60,1423.05,1421.55,1423.05,39
20260602,0849,1423.05,1424.30,1422.50,1423.75,58
20260602,0850,1423.95,1425.50,1423.05,1425.25,91
20260602,0851,1425.05,1425.65,1423.70,1425.65,56
20260602,0852,1425.60,1425.65,1424.25,1424.50,57
20260602,0853,1424.45,1426.20,1424.30,1425.65,79
20260602,0854,1425.80,1425.80,1423.65,1423.65,42
20260602,0855,1423.70,1424.20,1422.30,1422.60,85
20260602,0856,1422.45,1422.45,1420.20,1420.20,82
20260602,0857,1420.45,1422.85,1420.20,1422.85,46
20260602,0858,1423.00,1424.55,1422.40,1424.50,40
20260602,0859,1424.50,1424.90,1423.75,1424.05,27
20260602,0900,1424.65,1426.10,1423.45,1426.10,51
20260602,0901,1425.90,1427.60,1424.90,1427.20,96
20260602,0902,1427.10,1428.00,1426.70,1427.15,96
20260602,0903,1427.45,1427.50,1426.30,1427.00,43
20260602,0904,1426.80,1429.60,1426.70,1429.50,103
20260602,0905,1429.40,1429.75,1428.40,1429.60,58
20260602,0906,1429.50,1432.60,1429.15,1432.60,117
20260602,0907,1432.65,1432.90,1430.95,1430.95,120
20260602,0908,1430.95,1431.85,1430.50,1430.55,40
20260602,0909,1430.70,1432.10,1430.25,1431.20,26
20260602,0910,1431.15,1432.35,1431.15,1432.20,52
20260602,0911,1432.20,1432.80,1431.50,1432.35,79
20260602,0912,1432.35,1435.05,1432.35,1435.05,156
20260602,0913,1435.25,1436.90,1434.60,1436.65,103
20260602,0914,1436.65,1437.45,1435.60,1436.15,96
20260602,0915,1436.30,1436.65,1435.00,1436.05,61
20260602,0916,1435.45,1435.45,1432.55,1432.55,56
20260602,0917,1432.55,1432.75,1431.60,1432.00,53
20260602,0918,1431.75,1433.25,1431.75,1432.25,45
20260602,0919,1432.20,1432.70,1431.90,1432.00,52
20260602,0920,1432.45,1432.85,1431.50,1431.70,59
20260602,0921,1432.20,1432.40,1427.95,1428.30,150
20260602,0922,1428.35,1430.25,1427.55,1428.45,114
20260602,0923,1428.30,1428.30,1425.55,1425.55,100
20260602,0924,1425.30,1425.75,1423.70,1424.05,97
20260602,0925,1423.70,1425.05,1422.55,1422.90,82
20260602,0926,1422.50,1422.75,1414.55,1417.75,249
20260602,0927,1414.80,1417.90,1414.75,1416.70,88
20260602,0928,1416.45,1420.60,1415.70,1419.60,129
20260602,0929,1419.80,1421.00,1419.00,1420.15,100
20260602,0930,1419.50,1423.00,1419.50,1421.70,70
20260602,0931,1421.80,1425.00,1421.70,1424.20,87
20260602,0932,1424.15,1424.25,1423.25,1424.25,29
20260602,0933,1424.35,1424.70,1423.10,1423.95,33
20260602,0934,1424.00,1424.00,1422.00,1422.55,39
20260602,0935,1422.70,1422.85,1421.95,1422.45,30
20260602,0936,1422.30,1423.30,1421.55,1423.00,53
20260602,0937,1422.75,1424.25,1421.75,1423.80,31
20260602,0938,1423.40,1423.90,1422.65,1423.70,22
20260602,0939,1423.50,1424.30,1422.75,1424.10,44
20260602,0940,1423.80,1423.85,1421.65,1422.90,58
20260602,0941,1422.40,1423.60,1422.25,1423.60,26
20260602,0942,1423.65,1424.45,1423.35,1424.35,28
20260602,0943,1424.05,1425.00,1423.85,1424.95,27
20260602,0944,1425.05,1426.25,1425.00,1426.10,25
20260602,0945,1426.30,1426.50,1425.65,1426.40,42
20260602,0946,1426.10,1426.25,1424.90,1424.90,22
20260602,0947,1424.90,1426.55,1424.40,1425.95,35
20260602,0948,1424.65,1425.90,1424.65,1424.95,25
20260602,0949,1425.45,1427.15,1425.45,1427.10,29
20260602,0950,1426.60,1427.00,1425.70,1426.35,27
20260602,0951,1426.10,1427.85,1426.10,1427.75,39
20260602,0952,1427.65,1429.65,1427.15,1428.70,106
20260602,0953,1428.85,1429.25,1428.50,1428.50,60
20260602,0954,1429.40,1429.40,1427.00,1428.20,29
20260602,0955,1427.80,1428.05,1426.80,1427.40,38
20260602,0956,1427.40,1427.75,1427.00,1427.75,47
20260602,0957,1427.90,1428.45,1426.50,1427.30,62
20260602,0958,1427.30,1427.35,1425.65,1426.90,37
20260602,0959,1426.80,1428.00,1426.80,1427.45,47
20260602,1000,1427.50,1429.65,1427.45,1429.05,90
20260602,1001,1429.15,1429.95,1428.95,1429.50,35
20260602,1002,1429.40,1430.60,1429.05,1429.85,38
20260602,1003,1429.90,1429.90,1428.10,1428.55,31
20260602,1004,1428.90,1429.20,1428.00,1428.20,17
20260602,1005,1428.25,1428.45,1427.35,1427.60,25
20260602,1006,1427.60,1428.85,1427.50,1428.85,15
20260602,1007,1429.25,1429.60,1427.90,1429.25,37
20260602,1008,1428.85,1429.25,1428.60,1429.10,48
20260602,1009,1429.25,1429.60,1428.45,1429.05,94
20260602,1010,1429.25,1429.75,1428.80,1429.60,120
20260602,1011,1429.60,1429.90,1428.85,1429.60,87
20260602,1012,1429.65,1429.65,1428.40,1428.75,15
20260602,1013,1428.00,1428.55,1427.25,1428.00,97
20260602,1014,1428.25,1430.00,1428.10,1430.00,52
20260602,1015,1430.00,1430.20,1428.85,1429.40,53
20260602,1016,1429.65,1430.45,1429.65,1429.95,37
20260602,1017,1429.90,1431.20,1429.80,1431.00,41
20260602,1018,1430.55,1430.55,1429.80,1429.80,20
20260602,1019,1429.85,1430.40,1429.65,1430.00,19
20260602,1020,1430.45,1431.00,1429.70,1430.80,33
20260602,1021,1430.80,1431.70,1430.75,1431.45,25
20260602,1022,1431.50,1433.00,1431.25,1432.70,104
20260602,1023,1433.00,1433.80,1432.95,1433.30,45
20260602,1024,1433.30,1433.35,1432.45,1433.15,29
20260602,1025,1433.40,1433.90,1433.00,1433.40,80
20260602,1026,1433.55,1434.50,1432.95,1433.05,68
20260602,1027,1433.40,1433.60,1433.10,1433.25,26
20260602,1028,1433.10,1434.15,1432.60,1434.15,59
20260602,1029,1434.65,1435.20,1434.20,1434.20,25
20260602,1030,1433.70,1434.00,1432.70,1433.45,31
20260602,1031,1433.20,1434.00,1432.20,1433.50,50
20260602,1032,1433.95,1434.75,1433.35,1434.70,37
20260602,1033,1435.00,1436.00,1435.00,1435.30,47
20260602,1034,1435.50,1436.85,1434.95,1436.60,65
20260602,1035,1436.35,1436.55,1435.40,1435.75,47
20260602,1036,1435.35,1436.05,1435.35,1435.65,29
20260602,1037,1435.95,1436.50,1435.85,1436.20,15
20260602,1038,1436.30,1437.00,1435.85,1436.10,56
20260602,1039,1436.65,1437.00,1436.00,1436.00,10
20260602,1040,1436.05,1436.05,1434.70,1434.70,28
20260602,1041,1435.00,1435.15,1433.95,1434.85,31
20260602,1042,1434.40,1435.50,1434.40,1435.50,19
20260602,1043,1435.65,1435.65,1434.45,1434.55,33
20260602,1044,1434.65,1435.00,1433.75,1434.05,37
20260602,1045,1434.00,1434.30,1433.40,1434.30,29
20260602,1046,1434.00,1435.40,1434.00,1435.05,20
20260602,1047,1435.55,1435.55,1435.05,1435.50,7
20260602,1048,1435.70,1436.35,1435.25,1435.95,28
20260602,1049,1436.10,1437.10,1435.70,1435.70,45
20260602,1050,1435.40,1435.70,1434.40,1434.65,16
20260602,1051,1435.50,1435.50,1435.15,1435.35,6
20260602,1052,1435.35,1435.65,1434.45,1434.95,19
20260602,1053,1435.35,1435.60,1435.15,1435.35,8
20260602,1054,1435.05,1435.25,1435.00,1435.25,5
20260602,1055,1435.15,1435.20,1434.45,1435.00,12
20260602,1056,1435.65,1435.75,1434.90,1435.05,16
20260602,1057,1435.15,1435.35,1435.00,1435.35,9
20260602,1058,1436.00,1437.30,1436.00,1436.95,28
20260602,1059,1436.65,1436.65,1435.50,1435.75,24
20260602,1100,1436.00,1436.25,1435.40,1435.55,14
20260602,1101,1435.55,1435.95,1435.35,1435.40,22
20260602,1102,1435.65,1435.65,1433.80,1433.80,7
20260602,1103,1434.15,1434.15,1433.40,1433.85,33
20260602,1104,1433.95,1434.80,1433.35,1434.80,18
20260602,1105,1435.20,1436.20,1435.20,1436.20,17
20260602,1106,1436.10,1436.80,1435.95,1435.95,21
20260602,1107,1435.95,1437.35,1434.70,1435.40,59
20260602,1108,1435.80,1436.25,1434.90,1436.20,22
20260602,1109,1436.15,1436.70,1436.05,1436.40,22
20260602,1110,1436.20,1436.20,1434.70,1434.70,23
20260602,1111,1434.50,1435.90,1434.30,1435.35,25
20260602,1112,1434.75,1434.75,1433.60,1433.60,12
20260602,1113,1433.80,1435.10,1433.80,1434.55,14
20260602,1114,1434.45,1434.70,1433.80,1433.80,13
20260602,1115,1433.90,1434.50,1433.90,1434.05,9
20260602,1116,1434.35,1434.65,1434.30,1434.30,4
20260602,1117,1434.25,1434.25,1433.70,1433.70,8
20260602,1118,1433.30,1433.30,1431.00,1431.00,28
20260602,1119,1431.05,1432.60,1431.05,1432.25,19
20260602,1120,1432.45,1432.45,1431.65,1431.65,14
20260602,1121,1431.20,1431.75,1430.45,1431.35,24
20260602,1122,1431.30,1431.65,1430.85,1431.60,14
20260602,1123,1431.65,1431.95,1431.30,1431.70,8
20260602,1124,1431.85,1432.60,1431.85,1432.00,21
20260602,1125,1432.00,1432.00,1430.70,1431.30,23
20260602,1126,1432.05,1432.30,1431.10,1431.10,7
20260602,1127,1430.75,1431.50,1430.75,1431.35,9
20260602,1128,1431.05,1431.10,1430.85,1431.10,5
20260602,1129,1431.45,1431.50,1431.05,1431.05,5
20260602,1130,1430.65,1431.45,1430.55,1431.30,9
20260602,1131,1431.10,1431.65,1430.90,1431.25,8
20260602,1132,1431.05,1431.05,1431.05,1431.05,1
20260602,1133,1431.25,1431.25,1431.05,1431.05,2
20260602,1134,1430.30,1430.45,1429.80,1429.80,9
20260602,1135,1429.75,1429.75,1428.35,1429.65,33
20260602,1136,1429.05,1429.05,1427.85,1427.90,27
20260602,1137,1428.25,1428.45,1427.70,1427.70,18
20260602,1138,1428.00,1429.35,1427.65,1428.75,21
20260602,1139,1428.55,1428.55,1427.20,1427.35,27
20260602,1140,1427.35,1428.90,1427.35,1428.90,20
20260602,1141,1428.85,1429.30,1428.35,1429.30,20
20260602,1142,1429.45,1429.45,1428.90,1428.90,3
20260602,1143,1429.10,1429.30,1428.80,1428.80,10
20260602,1144,1429.30,1429.35,1428.80,1429.05,6
20260602,1145,1428.55,1428.55,1427.95,1427.95,12
20260602,1146,1428.20,1429.05,1428.15,1428.25,21
20260602,1147,1428.30,1428.30,1427.70,1428.20,8
20260602,1148,1428.25,1429.85,1428.25,1429.85,7
20260602,1149,1429.95,1430.60,1429.90,1430.60,9
20260602,1150,1430.70,1430.95,1430.50,1430.80,16
20260602,1151,1430.80,1430.80,1430.35,1430.50,12
20260602,1152,1430.40,1430.70,1429.95,1430.45,7
20260602,1154,1430.25,1430.45,1430.25,1430.45,3
20260602,1155,1430.20,1430.45,1429.90,1430.05,10
20260602,1156,1430.15,1430.15,1429.75,1430.05,4
20260602,1157,1430.35,1430.70,1430.25,1430.30,6
20260602,1158,1430.70,1431.05,1430.30,1430.75,11
20260602,1159,1430.65,1430.75,1430.35,1430.55,7
20260602,1200,1430.90,1430.90,1429.90,1430.40,22
20260602,1201,1430.15,1430.60,1429.75,1430.30,10
20260602,1202,1430.25,1431.15,1430.20,1431.15,8
20260602,1203,1431.45,1431.60,1431.10,1431.10,17
20260602,1204,1431.00,1431.05,1430.50,1431.05,11
20260602,1205,1431.10,1431.10,1430.65,1430.80,5
20260602,1206,1430.50,1430.50,1429.90,1429.90,5
20260602,1207,1430.20,1430.25,1429.45,1429.85,7
20260602,1208,1429.40,1429.95,1428.75,1429.85,21
20260602,1209,1428.80,1429.05,1428.15,1428.15,9
20260602,1210,1428.70,1428.70,1428.25,1428.25,4
20260602,1211,1428.25,1428.65,1427.90,1428.25,18
20260602,1212,1428.95,1428.95,1428.40,1428.65,7
20260602,1214,1428.75,1428.90,1428.40,1428.70,5
20260602,1215,1427.50,1427.50,1426.80,1426.80,12
20260602,1216,1426.65,1427.05,1424.80,1424.95,37
20260602,1217,1424.95,1425.70,1424.65,1424.65,20
20260602,1218,1424.55,1426.20,1424.50,1425.50,30
20260602,1219,1424.65,1425.00,1424.45,1424.60,15
20260602,1220,1424.50,1425.30,1424.50,1425.30,5
20260602,1221,1425.10,1425.10,1425.00,1425.00,3
20260602,1222,1425.85,1426.25,1425.50,1425.50,16
20260602,1223,1425.30,1425.35,1423.85,1423.85,36
20260602,1224,1424.95,1425.05,1424.70,1424.90,7
20260602,1225,1424.70,1425.05,1424.35,1424.35,3
20260602,1226,1425.45,1425.70,1425.15,1425.15,5
20260602,1227,1424.95,1425.00,1424.40,1424.55,5
20260602,1228,1425.15,1425.65,1425.00,1425.65,7
20260602,1229,1425.50,1426.00,1425.35,1425.60,4
20260602,1230,1425.30,1426.15,1425.30,1426.10,12
20260602,1231,1426.45,1426.70,1426.25,1426.25,8
20260602,1232,1425.45,1427.40,1425.35,1427.40,10
20260602,1233,1427.45,1427.85,1426.35,1426.35,23
20260602,1234,1426.25,1426.25,1426.00,1426.25,4
20260602,1235,1425.95,1426.55,1425.90,1426.55,9
20260602,1236,1426.00,1426.00,1425.55,1425.55,10
20260602,1237,1424.75,1425.45,1424.70,1425.30,11
20260602,1238,1424.70,1424.90,1424.60,1424.85,9
20260602,1239,1425.45,1425.45,1425.20,1425.20,3
20260602,1240,1425.00,1426.00,1425.00,1425.60,10
20260602,1241,1426.05,1427.35,1425.60,1427.35,6
20260602,1242,1427.35,1427.80,1426.85,1427.35,19
20260602,1243,1427.05,1427.05,1426.30,1426.30,4
20260602,1244,1427.00,1427.75,1427.00,1427.65,23
20260602,1245,1427.60,1428.65,1427.45,1427.95,10
20260602,1246,1427.50,1428.70,1427.40,1428.70,5
20260602,1247,1428.60,1428.70,1428.05,1428.10,7
20260602,1248,1428.05,1428.05,1428.05,1428.05,1
20260602,1249,1428.30,1428.75,1428.30,1428.75,2
20260602,1250,1428.90,1429.55,1428.65,1428.65,7
20260602,1251,1429.10,1429.30,1428.80,1428.80,5
20260602,1252,1428.40,1429.85,1428.30,1429.45,10
20260602,1254,1429.40,1429.60,1428.95,1428.95,5
20260602,1255,1428.40,1428.70,1428.40,1428.70,6
20260602,1256,1428.45,1429.80,1428.45,1429.60,13
20260602,1257,1429.60,1429.60,1428.80,1429.30,8
20260602,1258,1429.25,1430.15,1428.90,1430.15,10
20260602,1259,1430.30,1430.40,1429.75,1430.20,21
20260602,1300,1430.55,1431.40,1429.60,1430.00,46
20260602,1301,1430.45,1430.45,1429.95,1430.35,6
20260602,1302,1429.95,1429.95,1428.95,1428.95,8
20260602,1303,1428.95,1428.95,1427.60,1428.60,14
20260602,1304,1428.30,1428.85,1428.15,1428.20,34
20260602,1305,1428.55,1428.95,1428.55,1428.60,5
20260602,1306,1429.00,1429.00,1429.00,1429.00,1
20260602,1307,1428.90,1430.35,1428.80,1430.35,7
20260602,1308,1429.95,1430.70,1429.95,1430.50,8
20260602,1309,1430.00,1430.05,1429.05,1429.45,28
20260602,1310,1430.10,1430.50,1430.10,1430.50,10
20260602,1311,1430.60,1431.35,1430.60,1431.35,8
20260602,1312,1431.80,1432.55,1431.35,1432.10,42
20260602,1313,1431.45,1433.00,1431.40,1432.85,19
20260602,1314,1432.85,1433.00,1432.70,1433.00,19
20260602,1315,1432.45,1432.45,1431.70,1431.70,21
20260602,1316,1431.90,1431.95,1431.45,1431.45,10
20260602,1317,1431.70,1432.60,1431.70,1432.30,29
20260602,1318,1432.40,1432.50,1432.35,1432.35,6
20260602,1319,1432.20,1432.25,1431.05,1431.30,22
20260602,1320,1430.80,1431.85,1430.75,1431.85,15
20260602,1321,1431.85,1432.20,1431.35,1431.80,18
20260602,1322,1432.05,1432.45,1431.80,1432.40,7
20260602,1323,1432.30,1432.70,1432.20,1432.20,10
20260602,1324,1432.10,1433.55,1432.10,1433.45,23
20260602,1325,1433.45,1433.90,1432.80,1433.45,38
20260602,1326,1433.60,1434.10,1433.45,1434.10,17
20260602,1327,1433.85,1433.85,1433.40,1433.40,11
20260602,1328,1433.00,1433.50,1432.60,1433.25,16
20260602,1329,1433.55,1433.65,1433.55,1433.65,3
20260602,1330,1433.80,1434.30,1433.50,1433.70,12
20260602,1331,1433.70,1434.45,1433.65,1434.20,14
20260602,1332,1434.15,1434.25,1433.60,1434.25,10
20260602,1333,1434.00,1434.95,1433.95,1434.95,9
20260602,1334,1434.90,1434.95,1432.75,1433.25,33
20260602,1335,1433.05,1433.15,1432.10,1433.05,31
20260602,1336,1432.60,1432.75,1432.00,1432.75,11
20260602,1337,1432.80,1432.80,1431.65,1431.75,11
20260602,1338,1431.70,1431.70,1431.25,1431.50,8
20260602,1339,1431.35,1432.00,1430.50,1430.50,23
20260602,1340,1430.85,1430.85,1429.70,1430.00,15
20260602,1341,1430.10,1430.20,1429.45,1429.95,12
20260602,1342,1430.05,1431.05,1430.00,1430.00,9
20260602,1343,1430.35,1430.35,1430.35,1430.35,2
20260602,1344,1431.05,1431.05,1430.05,1430.60,6
20260602,1345,1430.55,1430.55,1430.30,1430.30,2
20260602,1346,1430.10,1430.75,1429.70,1430.55,10
20260602,1347,1431.00,1431.05,1430.70,1431.00,7
20260602,1348,1431.30,1431.30,1431.30,1431.30,1
20260602,1349,1431.30,1432.30,1431.30,1432.30,11
20260602,1350,1432.00,1432.00,1432.00,1432.00,1
20260602,1351,1432.25,1432.25,1431.10,1431.15,12
20260602,1352,1430.85,1431.25,1430.45,1431.05,18
20260602,1353,1431.35,1431.60,1431.20,1431.45,8
20260602,1354,1431.35,1432.05,1431.35,1432.05,7
20260602,1355,1432.15,1432.15,1431.70,1431.90,4
20260602,1356,1432.30,1432.90,1432.05,1432.90,25
20260602,1357,1432.95,1433.65,1432.95,1433.65,4
20260602,1358,1433.90,1433.90,1433.90,1433.90,1
20260602,1359,1433.75,1433.85,1433.65,1433.85,11
20260602,1400,1434.00,1434.60,1434.00,1434.60,4
20260602,1401,1434.50,1434.90,1434.50,1434.90,3
20260602,1402,1434.80,1435.00,1434.70,1435.00,23
20260602,1403,1435.00,1435.75,1434.85,1435.75,25
20260602,1404,1435.55,1435.85,1435.15,1435.85,24
20260602,1405,1435.70,1436.20,1435.65,1435.70,30
20260602,1406,1435.75,1435.95,1435.40,1435.40,16
20260602,1407,1435.40,1436.20,1435.40,1436.05,27
20260602,1408,1436.10,1436.10,1435.50,1435.95,21
20260602,1409,1436.10,1436.50,1436.05,1436.45,23
20260602,1410,1436.40,1437.00,1436.15,1437.00,37
20260602,1411,1436.85,1437.20,1436.75,1436.80,36
20260602,1412,1436.85,1437.40,1436.60,1437.30,34
20260602,1413,1437.35,1437.35,1437.10,1437.25,27
20260602,1414,1437.25,1437.25,1436.15,1436.55,30
20260602,1415,1436.80,1437.80,1436.60,1437.80,44
20260602,1416,1437.60,1437.95,1437.50,1437.95,26
20260602,1417,1437.70,1438.00,1437.65,1437.70,49
20260602,1418,1437.65,1437.65,1436.75,1436.80,49
20260602,1419,1436.80,1436.90,1435.45,1435.70,46
20260602,1420,1435.50,1435.90,1435.40,1435.75,25
20260602,1421,1435.60,1435.60,1434.80,1435.10,23
20260602,1422,1435.25,1436.40,1434.95,1436.20,42
20260602,1423,1436.40,1436.60,1436.00,1436.05,19
20260602,1424,1436.05,1436.05,1434.80,1435.55,27
20260602,1425,1435.70,1436.80,1435.50,1436.40,40
20260602,1426,1436.40,1436.40,1435.85,1436.10,14
20260602,1427,1435.90,1435.90,1435.50,1435.50,9
20260602,1428,1435.45,1435.60,1434.80,1434.90,20
20260602,1429,1435.10,1435.60,1435.05,1435.55,17
20260602,1430,1435.30,1436.00,1435.10,1436.00,19
20260602,1431,1436.15,1436.45,1435.85,1436.05,10
20260602,1432,1435.90,1435.90,1435.35,1435.75,14
20260602,1433,1436.20,1436.20,1436.20,1436.20,1
20260602,1434,1436.25,1436.80,1435.95,1436.25,12
20260602,1435,1437.00,1437.25,1437.00,1437.25,4
20260602,1436,1437.25,1437.40,1436.75,1437.20,23
20260602,1437,1437.20,1437.25,1437.00,1437.25,6
20260602,1438,1437.25,1437.65,1437.05,1437.65,8
20260602,1439,1437.30,1437.60,1437.25,1437.60,10
20260602,1440,1437.25,1437.25,1436.50,1436.70,39
20260602,1441,1436.90,1437.05,1436.55,1437.05,19
20260602,1442,1437.05,1437.85,1437.05,1437.50,25
20260602,1443,1437.55,1439.00,1437.55,1439.00,28
20260602,1444,1438.90,1439.50,1438.70,1439.50,52
20260602,1445,1439.60,1440.05,1439.35,1440.05,70
20260602,1446,1440.10,1441.35,1439.80,1441.35,33
20260602,1447,1441.50,1443.85,1441.50,1443.20,100
20260602,1448,1443.55,1444.25,1443.55,1444.00,55
20260602,1449,1444.05,1444.20,1443.60,1444.15,35
20260602,1450,1443.90,1444.65,1442.90,1442.90,43
20260602,1451,1442.85,1443.65,1442.80,1443.50,16
20260602,1452,1443.65,1444.10,1443.60,1443.75,20
20260602,1453,1443.35,1444.15,1443.35,1444.00,21
20260602,1454,1443.65,1443.65,1442.60,1442.65,24
20260602,1455,1442.50,1442.50,1440.55,1440.55,56
20260602,1456,1441.30,1441.80,1441.00,1441.80,22
20260602,1457,1442.00,1443.15,1442.00,1443.00,36
20260602,1458,1442.70,1443.15,1442.00,1442.70,23
20260602,1459,1443.00,1444.20,1442.25,1444.00,52
20260602,1500,1443.65,1443.65,1443.65,1443.65,2
20260602,1501,1443.35,1443.35,1443.35,1443.35,1
20260602,1503,1442.55,1442.60,1442.10,1442.60,11
20260602,1504,1441.85,1441.95,1441.85,1441.90,5
20260602,1505,1441.95,1442.05,1441.80,1441.80,3
20260602,1507,1441.65,1441.90,1441.50,1441.65,13
20260602,1508,1441.45,1441.45,1441.10,1441.10,9
20260602,1509,1441.35,1441.35,1441.35,1441.35,1
20260602,1510,1441.35,1441.45,1441.35,1441.45,3
20260602,1512,1441.30,1441.30,1441.30,1441.30,1
20260602,1513,1441.15,1441.15,1440.90,1440.90,2
20260602,1514,1440.85,1440.85,1440.85,1440.85,1
20260602,1515,1441.05,1441.05,1440.95,1440.95,2
20260602,1516,1440.80,1440.80,1438.95,1438.95,10
20260602,1518,1440.85,1440.90,1440.85,1440.85,6
20260602,1519,1440.85,1440.95,1440.75,1440.95,7
20260602,1521,1440.90,1440.90,1440.90,1440.90,1
20260602,1523,1440.00,1440.00,1440.00,1440.00,1
20260602,1524,1440.00,1440.00,1440.00,1440.00,1
20260602,1525,1439.75,1439.75,1438.70,1438.90,13
20260602,1526,1438.50,1438.50,1438.50,1438.50,4
20260602,1527,1438.60,1438.65,1438.60,1438.65,3
20260602,1528,1438.45,1438.45,1437.60,1437.60,13
20260602,1529,1437.00,1437.00,1436.10,1436.10,2
20260602,1530,1436.10,1436.10,1435.05,1435.05,4
20260602,1531,1435.05,1435.95,1435.05,1435.95,2
20260602,1533,1435.75,1435.75,1435.75,1435.75,1
20260602,1534,1435.95,1435.95,1435.95,1435.95,1
20260602,1538,1435.60,1435.60,1435.55,1435.55,5
20260602,1539,1435.55,1435.55,1435.25,1435.25,3
20260602,1541,1435.80,1435.90,1435.80,1435.90,7
20260602,1542,1435.85,1435.85,1435.55,1435.70,5
20260602,1543,1435.75,1435.80,1435.35,1435.40,11
20260602,1544,1435.80,1435.85,1435.80,1435.85,3
20260602,1545,1435.50,1435.50,1435.50,1435.50,3
20260602,1546,1435.25,1435.25,1434.15,1434.15,13
20260602,1548,1434.95,1436.25,1434.50,1435.75,15
20260602,1549,1435.90,1436.15,1434.60,1436.00,14
20260602,1559,1434.95,1434.95,1434.95,1434.95,13
20260603,1845,1381.05,1385.45,1381.05,1381.05,1599
20260603,1846,1381.05,1383.90,1380.30,1383.75,518
20260603,1847,1384.00,1385.20,1383.30,1385.15,348
20260603,1848,1385.00,1387.65,1384.85,1385.80,536
20260603,1849,1385.90,1386.80,1385.35,1386.05,163
20260603,1850,1386.10,1386.80,1385.55,1386.65,198
20260603,1851,1386.60,1386.80,1384.05,1385.60,329
20260603,1852,1385.55,1386.45,1385.20,1385.85,204
20260603,1853,1385.95,1386.10,1385.05,1385.30,128
20260603,1854,1385.30,1386.80,1385.30,1386.30,190
20260603,1855,1386.20,1386.30,1382.00,1382.05,185
20260603,1856,1381.80,1381.80,1379.65,1380.75,304
20260603,1857,1380.80,1383.35,1379.70,1379.85,242
20260603,1858,1380.05,1380.80,1378.95,1379.90,195
20260603,1859,1379.80,1381.35,1378.40,1379.25,373
20260603,1900,1379.35,1382.70,1374.55,1381.80,1897
20260603,1901,1382.20,1387.20,1375.10,1376.75,1489
20260603,1902,1376.85,1384.55,1376.35,1384.20,780
20260603,1903,1384.05,1385.60,1375.25,1375.60,854
20260603,1904,1375.55,1379.20,1373.00,1376.80,698
20260603,1905,1377.00,1379.30,1375.35,1377.75,700
20260603,1906,1377.60,1377.60,1373.40,1375.20,493
20260603,1907,1374.95,1375.35,1370.20,1371.00,472
20260603,1908,1370.75,1375.40,1370.20,1372.80,420
20260603,1909,1373.00,1375.00,1372.10,1373.60,413
20260603,1910,1373.50,1376.75,1371.80,1376.55,651
20260603,1911,1376.65,1380.55,1376.50,1380.45,778
20260603,1912,1379.95,1380.65,1378.30,1380.20,411
20260603,1913,1380.25,1382.40,1378.80,1382.10,775
20260603,1914,1382.05,1383.40,1380.00,1381.70,614
20260603,1915,1381.80,1382.45,1378.45,1378.55,526
20260603,1916,1378.75,1381.05,1372.40,1380.90,1266
20260603,1917,1380.85,1383.40,1377.90,1383.20,521
20260603,1918,1383.30,1385.50,1383.00,1384.75,919
20260603,1919,1384.50,1385.15,1382.25,1384.00,314
20260603,1920,1383.75,1385.95,1383.75,1385.75,450
20260603,1921,1385.80,1386.45,1383.00,1383.85,543
20260603,1922,1383.60,1384.60,1380.95,1384.45,433
20260603,1923,1384.25,1385.50,1379.05,1380.35,420
20260603,1924,1380.30,1380.50,1377.00,1377.45,462
20260603,1925,1377.30,1379.20,1376.80,1378.35,294
20260603,1926,1378.65,1381.00,1376.70,1380.75,439
20260603,1927,1381.00,1384.65,1380.70,1384.35,381
20260603,1928,1384.15,1387.35,1384.15,1386.95,492
20260603,1929,1387.10,1388.85,1386.00,1388.75,729
20260603,1930,1388.75,1390.40,1387.90,1389.60,768
20260603,1931,1389.75,1391.55,1389.50,1391.50,751
20260603,1932,1391.60,1396.50,1391.35,1395.50,808
20260603,1933,1395.45,1398.15,1393.75,1397.60,625
20260603,1934,1397.70,1399.50,1397.35,1399.35,377
20260603,1935,1399.50,1401.30,1398.45,1398.70,747
20260603,1936,1398.70,1401.40,1398.45,1401.00,516
20260603,1937,1401.15,1402.90,1399.00,1399.40,667
20260603,1938,1399.25,1399.85,1395.40,1398.95,1039
20260603,1939,1398.90,1403.60,1398.90,1401.35,859
20260603,1940,1401.50,1402.15,1396.95,1401.05,488
20260603,1941,1400.75,1402.70,1397.90,1398.95,350
20260603,1942,1399.10,1400.60,1396.75,1397.80,222
20260603,1943,1397.70,1397.95,1394.15,1395.10,399
20260603,1944,1395.10,1398.70,1394.85,1397.70,390
20260603,1945,1397.75,1398.50,1393.40,1394.30,386
20260603,1946,1394.00,1394.50,1389.20,1389.25,474
20260603,1947,1389.15,1395.00,1388.05,1393.80,592
20260603,1948,1393.80,1393.80,1388.35,1389.05,401
20260603,1949,1388.85,1389.30,1385.20,1387.65,598
20260603,1950,1387.65,1387.65,1383.25,1384.05,626
20260603,1951,1383.95,1386.85,1383.70,1385.40,381
20260603,1952,1385.25,1386.90,1383.00,1383.20,417
20260603,1953,1383.10,1389.15,1381.60,1387.35,663
20260603,1954,1387.00,1392.90,1385.55,1392.35,399
20260603,1955,1392.15,1392.45,1386.70,1387.30,451
20260603,1956,1387.60,1388.55,1384.20,1385.25,296
20260603,1957,1385.15,1388.40,1384.80,1385.50,196
20260603,1958,1385.80,1387.15,1385.45,1386.95,201
20260603,1959,1387.05,1389.15,1386.10,1386.70,191
20260603,2000,1386.65,1391.80,1386.45,1390.85,482
20260603,2001,1390.25,1392.90,1388.25,1390.75,298
20260603,2002,1391.40,1392.25,1384.55,1386.00,417
20260603,2003,1386.00,1386.35,1383.90,1384.75,213
20260603,2004,1384.90,1385.20,1382.45,1383.25,389
20260603,2005,1383.15,1385.75,1382.50,1384.85,390
20260603,2006,1384.85,1385.25,1381.70,1383.60,478
20260603,2007,1383.65,1385.05,1380.60,1384.15,542
20260603,2008,1384.15,1388.80,1381.80,1388.35,387
20260603,2009,1388.00,1388.80,1386.20,1388.50,187
20260603,2010,1388.10,1391.90,1388.00,1391.65,358
20260603,2011,1391.55,1392.55,1391.25,1391.85,309
20260603,2012,1391.90,1396.75,1391.50,1395.90,675
20260603,2013,1396.10,1396.60,1393.50,1394.10,396
20260603,2014,1393.80,1393.85,1389.85,1390.15,344
20260603,2015,1390.50,1390.55,1382.20,1382.35,692
20260603,2016,1382.30,1385.65,1381.90,1385.50,607
20260603,2017,1385.70,1386.85,1384.85,1385.75,293
20260603,2018,1385.85,1387.20,1385.60,1386.40,165
20260603,2019,1386.50,1387.70,1384.50,1385.80,325
20260603,2020,1385.45,1387.80,1384.30,1384.30,303
20260603,2021,1384.25,1386.75,1384.15,1385.20,162
20260603,2022,1385.65,1386.20,1384.45,1384.80,157
20260603,2023,1384.95,1386.30,1384.60,1385.50,171
20260603,2024,1385.40,1385.65,1383.70,1384.60,177
20260603,2025,1384.55,1384.60,1383.00,1383.30,203
20260603,2026,1383.45,1384.60,1382.30,1382.60,190
20260603,2027,1382.55,1382.55,1380.20,1380.25,366
20260603,2028,1380.40,1383.45,1380.05,1383.25,298
20260603,2029,1383.35,1385.10,1380.80,1381.30,282
20260603,2030,1381.20,1385.45,1381.20,1384.75,424
20260603,2031,1384.80,1387.60,1384.70,1386.80,443
20260603,2032,1386.55,1389.75,1386.05,1389.10,310
20260603,2033,1389.00,1393.10,1388.60,1393.10,447
20260603,2034,1393.40,1395.00,1392.60,1393.40,548
20260603,2035,1393.30,1397.55,1393.10,1397.10,480
20260603,2036,1397.05,1398.15,1392.20,1392.55,461
20260603,2037,1392.60,1395.00,1392.60,1394.65,177
20260603,2038,1394.65,1396.45,1394.40,1394.80,181
20260603,2039,1394.75,1394.75,1393.20,1393.95,151
20260603,2040,1393.90,1395.60,1392.25,1392.95,183
20260603,2041,1392.90,1393.40,1389.85,1390.20,216
20260603,2042,1390.05,1391.00,1389.45,1389.90,177
20260603,2043,1389.40,1389.40,1385.00,1385.20,379
20260603,2044,1385.20,1385.45,1382.30,1383.15,606
20260603,2045,1383.20,1384.45,1379.30,1379.35,748
20260603,2046,1379.55,1380.80,1378.75,1380.00,599
20260603,2047,1379.85,1383.20,1379.55,1382.85,310
20260603,2048,1382.25,1385.70,1382.05,1384.70,344
20260603,2049,1384.50,1386.35,1384.10,1386.30,188
20260603,2050,1386.30,1386.75,1384.35,1385.85,182
20260603,2051,1385.70,1385.85,1381.10,1381.10,191
20260603,2052,1381.35,1382.85,1380.60,1381.55,257
20260603,2053,1381.70,1382.65,1379.10,1379.75,210
20260603,2054,1379.75,1381.55,1379.15,1380.50,203
20260603,2055,1380.40,1382.25,1380.25,1382.00,147
20260603,2056,1381.70,1382.05,1380.20,1380.90,163
20260603,2057,1380.85,1381.45,1379.25,1380.40,190
20260603,2058,1380.25,1381.05,1378.35,1379.00,266
20260603,2059,1378.95,1379.70,1378.40,1379.70,214
20260603,2100,1379.70,1380.00,1377.85,1378.65,239
20260603,2101,1378.70,1379.45,1378.10,1378.70,140
20260603,2102,1378.55,1378.70,1377.00,1377.55,253
20260603,2103,1377.35,1377.95,1376.30,1377.80,247
20260603,2104,1377.70,1378.15,1375.75,1376.00,266
20260603,2105,1375.80,1378.10,1375.20,1378.10,301
20260603,2106,1377.95,1380.40,1377.85,1378.65,345
20260603,2107,1378.70,1380.20,1378.30,1378.65,257
20260603,2108,1378.70,1378.70,1375.85,1376.20,207
20260603,2109,1376.35,1376.50,1373.50,1373.75,360
20260603,2110,1373.40,1373.95,1371.70,1371.70,432
20260603,2111,1371.75,1373.60,1371.65,1372.80,269
20260603,2112,1372.75,1373.45,1372.20,1372.55,206
20260603,2113,1372.40,1375.65,1372.40,1375.30,216
20260603,2114,1375.30,1376.25,1372.25,1372.50,284
20260603,2115,1372.40,1372.65,1369.30,1371.40,711
20260603,2116,1371.35,1372.40,1370.30,1371.75,278
20260603,2117,1371.80,1372.10,1370.50,1371.85,235
20260603,2118,1371.90,1372.95,1371.30,1371.85,195
20260603,2119,1371.95,1374.65,1371.65,1374.65,265
20260603,2120,1374.50,1378.00,1373.60,1377.90,436
20260603,2121,1377.75,1377.80,1375.45,1377.65,245
20260603,2122,1377.70,1379.10,1377.20,1378.45,206
20260603,2123,1378.50,1378.60,1376.20,1377.60,168
20260603,2124,1377.90,1379.80,1377.15,1378.55,242
20260603,2125,1378.55,1380.60,1378.15,1378.80,231
20260603,2126,1379.00,1381.75,1378.35,1380.90,325
20260603,2127,1380.65,1381.85,1380.20,1381.45,290
20260603,2128,1381.45,1381.90,1380.55,1380.80,137
20260603,2129,1380.70,1383.15,1380.65,1383.15,305
20260603,2130,1383.30,1384.90,1382.40,1382.75,457
20260603,2131,1382.80,1386.00,1381.45,1383.85,443
20260603,2132,1384.15,1385.50,1383.15,1384.85,248
20260603,2133,1384.55,1386.10,1383.35,1384.40,356
20260603,2134,1384.35,1385.40,1383.00,1384.95,178
20260603,2135,1385.20,1385.50,1381.35,1381.50,219
20260603,2136,1381.60,1384.55,1380.90,1382.55,383
20260603,2137,1382.45,1383.05,1380.35,1380.65,177
20260603,2138,1380.65,1384.20,1380.60,1383.55,349
20260603,2139,1383.60,1385.25,1383.05,1384.45,237
20260603,2140,1384.25,1386.50,1384.25,1385.45,296
20260603,2141,1385.75,1386.85,1385.45,1385.80,224
20260603,2142,1386.00,1387.25,1385.65,1386.85,245
20260603,2143,1386.80,1388.20,1386.50,1388.20,352
20260603,2144,1388.30,1388.80,1387.70,1388.20,243
20260603,2145,1388.20,1390.00,1388.20,1388.60,372
20260603,2146,1388.60,1389.55,1387.75,1389.45,146
20260603,2147,1389.45,1390.75,1389.30,1390.65,388
20260603,2148,1390.80,1392.65,1390.70,1392.00,585
20260603,2149,1392.35,1392.85,1391.75,1391.90,262
20260603,2150,1391.85,1392.00,1388.00,1388.10,300
20260603,2151,1388.25,1389.95,1388.10,1389.10,315
20260603,2152,1389.30,1389.40,1385.55,1386.20,302
20260603,2153,1386.05,1387.20,1385.25,1386.80,231
20260603,2154,1386.75,1388.50,1386.10,1388.30,179
20260603,2155,1388.40,1389.15,1386.30,1386.85,159
20260603,2156,1386.80,1388.45,1386.25,1388.35,112
20260603,2157,1388.55,1389.00,1387.10,1387.70,101
20260603,2158,1387.50,1387.80,1385.85,1387.50,126
20260603,2159,1387.25,1388.60,1386.65,1386.85,140
20260603,2200,1386.85,1390.70,1386.30,1389.75,326
20260603,2201,1389.50,1392.45,1389.50,1392.40,309
20260603,2202,1392.25,1392.80,1391.45,1392.30,208
20260603,2203,1392.00,1392.70,1391.40,1392.15,181
20260603,2204,1392.50,1393.35,1391.90,1393.05,175
20260603,2205,1393.05,1394.80,1392.90,1393.70,242
20260603,2206,1393.50,1394.40,1392.30,1392.95,266
20260603,2207,1393.10,1393.45,1391.80,1392.55,177
20260603,2208,1392.45,1393.60,1392.15,1392.75,187
20260603,2209,1392.55,1394.15,1392.45,1393.85,204
20260603,2210,1393.95,1396.75,1393.80,1395.85,400
20260603,2211,1395.85,1397.30,1394.60,1395.00,308
20260603,2212,1394.95,1395.55,1393.10,1393.35,259
20260603,2213,1393.40,1395.30,1393.40,1393.80,210
20260603,2214,1393.70,1394.20,1392.70,1393.30,188
20260603,2215,1393.10,1394.25,1392.75,1393.70,140
20260603,2216,1393.85,1394.80,1393.65,1394.20,134
20260603,2217,1394.20,1397.00,1393.95,1396.85,298
20260603,2218,1396.85,1397.85,1396.25,1396.45,363
20260603,2219,1396.65,1396.95,1396.05,1396.30,140
20260603,2220,1396.25,1397.50,1395.65,1397.20,123
20260603,2221,1397.45,1398.20,1397.05,1397.60,237
20260603,2222,1397.40,1398.05,1397.25,1397.85,102
20260603,2223,1397.85,1398.75,1396.10,1396.80,211
20260603,2224,1397.00,1397.05,1395.45,1396.30,295
20260603,2225,1396.35,1399.00,1396.15,1397.85,195
20260603,2226,1398.05,1398.05,1395.45,1395.65,206
20260603,2227,1395.95,1397.85,1395.75,1397.50,167
20260603,2228,1397.65,1399.75,1397.65,1399.55,285
20260603,2229,1399.50,1400.85,1399.30,1400.65,374
20260603,2230,1400.60,1402.15,1400.55,1401.60,479
20260603,2231,1401.60,1403.10,1401.60,1402.80,366
20260603,2232,1402.85,1404.55,1402.70,1404.35,476
20260603,2233,1404.55,1405.45,1403.60,1403.85,521
20260603,2234,1403.75,1404.50,1402.10,1402.85,500
20260603,2235,1403.25,1403.25,1400.70,1402.30,415
20260603,2236,1402.40,1403.40,1400.60,1400.60,273
20260603,2237,1400.60,1403.00,1400.15,1402.50,348
20260603,2238,1402.35,1402.50,1401.10,1402.20,132
20260603,2239,1402.35,1403.60,1401.75,1402.15,223
20260603,2240,1402.10,1402.35,1400.20,1400.25,172
20260603,2241,1400.20,1400.30,1397.80,1397.90,222
20260603,2242,1397.95,1398.35,1394.40,1394.70,262
20260603,2243,1394.75,1395.35,1393.15,1393.35,262
20260603,2244,1393.50,1395.20,1393.05,1394.30,197
20260603,2245,1394.00,1394.65,1392.20,1393.85,251
20260603,2246,1393.80,1394.60,1393.30,1394.50,125
20260603,2247,1394.15,1394.35,1391.80,1392.70,189
20260603,2248,1392.75,1394.20,1392.60,1392.80,279
20260603,2249,1392.90,1393.55,1391.55,1392.15,187
20260603,2250,1392.20,1394.75,1391.55,1394.75,167
20260603,2251,1394.55,1396.20,1393.65,1393.75,412
20260603,2252,1394.00,1394.50,1392.80,1394.30,209
20260603,2253,1394.40,1394.55,1392.60,1393.35,176
20260603,2254,1393.30,1395.45,1392.75,1395.25,193
20260603,2255,1395.30,1396.80,1395.00,1396.20,177
20260603,2256,1396.35,1396.50,1395.00,1395.95,130
20260603,2257,1396.25,1397.20,1395.90,1397.00,211
20260603,2258,1397.05,1398.30,1396.75,1398.25,400
20260603,2259,1398.35,1399.10,1397.50,1398.90,441
20260603,2300,1399.00,1399.25,1396.30,1396.40,348
20260603,2301,1396.30,1396.30,1393.85,1394.15,307
20260603,2302,1394.20,1395.00,1393.90,1394.10,108
20260603,2303,1394.00,1394.50,1392.20,1392.55,178
20260603,2304,1392.80,1392.95,1392.30,1392.80,92
20260603,2305,1392.70,1392.70,1391.25,1391.25,170
20260603,2306,1391.25,1393.05,1391.10,1392.55,167
20260603,2307,1392.70,1394.50,1392.60,1392.95,154
20260603,2308,1392.85,1394.00,1392.35,1393.40,166
20260603,2309,1393.45,1393.45,1392.25,1393.30,92
20260603,2310,1393.30,1394.45,1392.70,1394.00,102
20260603,2311,1394.05,1395.35,1393.80,1393.80,147
20260603,2312,1393.75,1393.95,1392.60,1393.85,78
20260603,2313,1393.95,1394.05,1393.30,1393.65,56
20260603,2314,1393.45,1394.05,1392.90,1393.95,89
20260603,2315,1394.10,1395.25,1393.65,1393.75,187
20260603,2316,1393.65,1394.05,1393.20,1393.20,96
20260603,2317,1393.35,1393.75,1392.60,1393.60,131
20260603,2318,1393.40,1394.75,1393.05,1394.05,206
20260603,2319,1394.10,1395.30,1394.00,1394.00,163
20260603,2320,1394.10,1395.00,1393.45,1393.85,95
20260603,2321,1393.65,1394.55,1393.45,1393.75,62
20260603,2322,1393.85,1395.20,1393.50,1394.05,98
20260603,2323,1393.90,1395.70,1393.70,1395.50,94
20260603,2324,1395.60,1396.45,1395.60,1396.15,122
20260603,2325,1396.10,1396.50,1394.65,1395.25,166
20260603,2326,1394.90,1395.40,1394.50,1394.50,50
20260603,2327,1394.45,1396.10,1394.45,1395.00,83
20260603,2328,1395.00,1395.45,1392.15,1392.50,188
20260603,2329,1392.50,1393.15,1391.70,1392.45,179
20260603,2330,1392.40,1393.00,1391.80,1391.80,122
20260603,2331,1392.00,1392.30,1390.75,1391.85,198
20260603,2332,1392.10,1392.35,1390.50,1390.70,149
20260603,2333,1390.60,1393.30,1390.60,1393.25,185
20260603,2334,1393.25,1395.90,1393.25,1395.30,246
20260603,2335,1395.20,1397.60,1394.65,1396.80,278
20260603,2336,1396.90,1396.90,1395.30,1395.90,202
20260603,2337,1395.80,1396.60,1395.25,1395.60,109
20260603,2338,1395.45,1396.35,1395.25,1395.65,135
20260603,2339,1395.65,1397.40,1395.25,1396.80,122
20260603,2340,1396.95,1398.15,1396.50,1397.50,222
20260603,2341,1397.75,1397.75,1395.45,1395.65,136
20260603,2342,1395.60,1397.30,1395.60,1396.70,101
20260603,2343,1396.75,1396.75,1395.30,1396.40,124
20260603,2344,1396.50,1397.05,1395.40,1396.40,127
20260603,2345,1396.25,1397.30,1395.80,1396.00,123
20260603,2346,1396.20,1396.65,1395.20,1396.35,120
20260603,2347,1396.40,1396.55,1395.25,1396.25,117
20260603,2348,1395.75,1398.00,1395.45,1398.00,197
20260603,2349,1397.85,1398.40,1397.45,1397.90,100
20260603,2350,1397.75,1398.40,1397.15,1398.25,135
20260603,2351,1398.10,1400.00,1398.10,1399.15,384
20260603,2352,1399.15,1399.40,1398.30,1399.05,103
20260603,2353,1399.05,1399.40,1398.50,1398.75,128
20260603,2354,1398.65,1400.00,1398.60,1399.10,160
20260603,2355,1399.05,1399.60,1398.25,1399.00,119
20260603,2356,1399.00,1399.55,1398.50,1399.50,84
20260603,2357,1399.45,1400.25,1398.25,1398.25,193
20260603,2358,1398.25,1398.30,1396.30,1397.85,119
20260603,2359,1397.70,1399.15,1397.25,1398.90,183