Date,Time,Open,High,Low,Close,Volume
20260629,0852,64.29,64.34,64.29,64.34,6
20260629,0855,64.26,64.26,64.23,64.23,15
20260629,0857,64.29,64.29,64.29,64.29,5
20260629,0902,64.23,64.23,64.23,64.23,2
20260629,0904,64.26,64.26,64.26,64.26,4
20260629,0907,64.26,64.26,64.26,64.26,7
20260629,0909,64.23,64.26,64.23,64.26,7
20260629,0910,64.26,64.26,64.25,64.25,2
20260629,0911,64.26,64.26,64.24,64.24,17
20260629,0912,64.26,64.26,64.26,64.26,9
20260629,0915,64.34,64.34,64.26,64.26,29
20260629,0916,64.34,64.34,64.32,64.34,3
20260629,0917,64.33,64.33,64.32,64.32,9
20260629,0918,64.34,64.34,64.33,64.33,12
20260629,0919,64.34,64.34,64.33,64.33,17
20260629,0921,64.34,64.40,64.33,64.40,10
20260629,0941,64.33,64.33,64.32,64.32,2
20260629,0946,64.35,64.40,64.35,64.40,5
20260629,0951,64.40,64.41,64.40,64.40,3
20260629,0956,64.41,64.41,64.39,64.40,9
20260629,0957,64.38,64.38,64.38,64.38,1
20260629,0959,64.39,64.39,64.39,64.39,1
20260629,1000,64.40,64.40,64.40,64.40,11
20260629,1021,64.39,64.43,64.39,64.43,9
20260629,1031,64.44,64.48,64.44,64.48,7
20260629,1042,64.42,64.42,64.41,64.41,2
20260629,1043,64.41,64.41,64.40,64.40,7
20260629,1044,64.40,64.40,64.40,64.40,1
20260629,1045,64.44,64.45,64.43,64.44,6
20260629,1100,64.43,64.43,64.40,64.41,10
20260629,1108,64.44,64.44,64.44,64.44,3
20260629,1110,64.42,64.42,64.42,64.42,8
20260629,1111,64.42,64.42,64.42,64.42,4
20260629,1114,64.42,64.42,64.42,64.42,1
20260629,1118,64.40,64.40,64.40,64.40,1
20260629,1135,64.38,64.38,64.38,64.38,1
20260629,1137,64.36,64.36,64.36,64.36,1
20260629,1149,64.39,64.41,64.39,64.39,11
20260629,1150,64.39,64.40,64.39,64.40,8
20260629,1152,64.41,64.42,64.41,64.42,3
20260629,1154,64.43,64.43,64.43,64.43,1
20260629,1155,64.42,64.42,64.41,64.41,2
20260629,1156,64.43,64.43,64.43,64.43,1
20260629,1157,64.42,64.42,64.42,64.42,1
20260629,1158,64.42,64.43,64.42,64.43,4
20260629,1201,64.40,64.40,64.40,64.40,1
20260629,1209,64.40,64.40,64.40,64.40,1
20260629,1214,64.39,64.39,64.39,64.39,2
20260629,1227,64.36,64.36,64.35,64.35,2
20260629,1238,64.32,64.32,64.32,64.32,4
20260629,1239,64.32,64.32,64.32,64.32,1
20260629,1255,64.32,64.34,64.32,64.34,6
20260629,1303,64.31,64.31,64.29,64.29,5
20260629,1304,64.32,64.32,64.32,64.32,1
20260629,1305,64.32,64.32,64.29,64.29,5
20260629,1309,64.31,64.31,64.31,64.31,1
20260629,1320,64.33,64.83,64.33,64.52,347
20260629,1321,64.57,64.73,64.57,64.73,27
20260629,1322,64.75,65.15,64.74,64.90,435
20260629,1323,64.91,64.99,64.77,64.91,104
20260629,1324,64.94,64.94,64.87,64.87,11
20260629,1325,64.83,64.84,64.81,64.81,7
20260629,1327,64.75,64.75,64.75,64.75,1
20260629,1328,64.72,64.72,64.70,64.70,6
20260629,1329,64.67,64.67,64.67,64.67,2
20260629,1330,64.68,64.68,64.68,64.68,1
20260629,1331,64.73,64.85,64.73,64.85,50
20260629,1332,64.83,64.83,64.80,64.80,2
20260629,1333,64.78,64.78,64.73,64.73,19
20260629,1336,64.73,64.74,64.65,64.70,64
20260629,1337,64.70,64.70,64.70,64.70,3
20260629,1339,64.68,64.68,64.64,64.64,14
20260629,1340,64.65,64.65,64.65,64.65,4
20260629,1341,64.64,64.64,64.62,64.62,7
20260629,1344,64.62,64.62,64.62,64.62,1
20260629,1345,64.61,64.61,64.61,64.61,2
20260629,1351,64.62,64.64,64.62,64.64,4
20260629,1354,64.61,64.61,64.60,64.60,55
20260629,1400,64.60,64.60,64.60,64.60,1
20260629,1403,64.62,64.62,64.62,64.62,1
20260629,1406,64.62,64.62,64.62,64.62,1
20260629,1407,64.59,64.59,64.58,64.58,5
20260629,1409,64.62,64.62,64.62,64.62,3
20260629,1410,64.60,64.64,64.60,64.64,9
20260629,1412,64.61,64.61,64.61,64.61,1
20260629,1413,64.61,64.61,64.61,64.61,8
20260629,1414,64.61,64.61,64.60,64.60,11
20260629,1417,64.60,64.61,64.60,64.61,2
20260629,1418,64.60,64.60,64.60,64.60,22
20260629,1419,64.60,64.64,64.60,64.61,15
20260629,1509,64.56,64.56,64.55,64.55,2
20260629,1510,64.55,64.55,64.53,64.53,10
20260629,1517,64.53,64.53,64.51,64.51,6
20260629,1518,64.51,64.51,64.51,64.51,2
20260629,1525,64.60,64.60,64.60,64.60,1
20260629,1531,64.53,64.53,64.52,64.52,2
20260629,1533,64.60,64.64,64.60,64.64,5
20260629,1555,64.60,64.60,64.60,64.60,1
20260629,1556,64.56,64.56,64.43,64.43,34
20260629,1559,64.51,64.51,64.51,64.51,1
20260630,0704,64.45,64.46,64.45,64.46,2
20260630,0705,64.41,64.41,64.41,64.41,1
20260630,0706,64.41,64.41,64.41,64.41,1
20260630,0714,64.44,64.44,64.44,64.44,2
20260630,0715,64.45,64.45,64.45,64.45,4
20260630,0716,64.48,64.49,64.48,64.49,3
20260630,0724,64.49,64.50,64.49,64.50,23
20260630,0737,64.50,64.50,64.50,64.50,10
20260630,0748,64.55,64.56,64.55,64.56,3
20260630,0753,64.58,64.60,64.58,64.60,16
20260630,0754,64.60,64.60,64.60,64.60,1
20260630,0756,64.56,64.56,64.56,64.56,1
20260630,0758,64.52,64.52,64.50,64.50,13
20260630,0759,64.47,64.47,64.47,64.47,6
20260630,0801,64.50,64.50,64.50,64.50,1
20260630,0806,64.47,64.50,64.47,64.50,6
20260630,0807,64.50,64.50,64.50,64.50,1
20260630,0816,64.56,64.60,64.56,64.60,26
20260630,0828,64.54,64.54,64.52,64.52,5
20260630,0829,64.56,64.60,64.56,64.60,20
20260630,0830,64.60,64.60,64.60,64.60,5
20260630,0831,64.62,64.62,64.60,64.60,6
20260630,0834,64.61,64.61,64.61,64.61,5
20260630,0836,64.61,64.61,64.60,64.60,8
20260630,0839,64.65,64.65,64.65,64.65,1
20260630,0841,64.68,64.68,64.65,64.65,12
20260630,0842,64.65,64.65,64.65,64.65,27
20260630,0843,64.66,64.67,64.66,64.67,5
20260630,0847,64.56,64.56,64.56,64.56,1
20260630,0857,64.61,64.61,64.59,64.59,10
20260630,0901,64.60,64.60,64.60,64.60,1
20260630,0905,64.62,64.62,64.61,64.61,10
20260630,0913,64.60,64.60,64.60,64.60,1
20260630,0927,64.59,64.59,64.59,64.59,1
20260630,0931,64.58,64.58,64.57,64.57,10
20260630,0949,64.56,64.56,64.56,64.56,5
20260630,0952,64.56,64.56,64.55,64.55,9
20260630,0953,64.60,64.60,64.60,64.60,1
20260630,1000,64.59,64.60,64.59,64.60,20
20260630,1002,64.60,64.60,64.60,64.60,6
20260630,1023,64.61,64.61,64.61,64.61,1
20260630,1040,64.59,64.59,64.59,64.59,1
20260630,1048,64.60,64.60,64.60,64.60,5
20260630,1049,64.60,64.60,64.60,64.60,5
20260630,1056,64.60,64.60,64.59,64.59,8
20260630,1057,64.57,64.60,64.57,64.60,6
20260630,1059,64.61,64.61,64.61,64.61,1
20260630,1100,64.61,64.70,64.61,64.67,140
20260630,1103,64.65,64.75,64.64,64.70,32
20260630,1104,64.66,64.69,64.64,64.64,12
20260630,1105,64.61,64.61,64.59,64.60,7
20260630,1109,64.70,64.70,64.70,64.70,2
20260630,1111,64.63,64.63,64.61,64.61,10
20260630,1112,64.59,64.59,64.59,64.59,3
20260630,1113,64.58,64.58,64.58,64.58,3
20260630,1117,64.56,64.56,64.55,64.55,7
20260630,1118,64.55,64.55,64.48,64.50,57
20260630,1123,64.53,64.53,64.53,64.53,2
20260630,1124,64.52,64.52,64.52,64.52,2
20260630,1125,64.51,64.51,64.51,64.51,1
20260630,1128,64.53,64.59,64.53,64.59,8
20260630,1139,64.61,64.61,64.60,64.60,5
20260630,1150,64.63,64.63,64.63,64.63,1
20260630,1151,64.63,64.63,64.62,64.62,2
20260630,1219,64.63,64.63,64.63,64.63,1
20260630,1228,64.67,64.74,64.67,64.74,20
20260630,1229,64.70,64.75,64.70,64.75,65
20260630,1230,64.78,64.84,64.78,64.83,52
20260630,1231,64.82,64.90,64.82,64.86,106
20260630,1233,64.80,64.84,64.80,64.83,8
20260630,1234,64.83,64.83,64.83,64.83,1
20260630,1236,64.83,64.83,64.83,64.83,2
20260630,1237,64.81,64.84,64.80,64.81,42
20260630,1238,64.80,64.80,64.80,64.80,5
20260630,1239,64.80,64.84,64.80,64.84,11
20260630,1240,64.84,64.84,64.84,64.84,7
20260630,1241,64.85,64.85,64.84,64.84,2
20260630,1243,64.84,64.85,64.84,64.85,10
20260630,1246,64.81,64.81,64.80,64.80,3
20260630,1248,64.80,64.80,64.78,64.78,4
20260630,1249,64.80,64.80,64.80,64.80,6
20260630,1251,64.80,64.80,64.80,64.80,4
20260630,1253,64.81,64.83,64.80,64.83,7
20260630,1254,64.85,64.85,64.85,64.85,1
20260630,1255,64.85,64.87,64.85,64.87,31
20260630,1259,64.87,64.89,64.87,64.87,14
20260630,1300,64.89,64.90,64.89,64.90,29
20260630,1301,64.91,64.95,64.90,64.90,28
20260630,1302,64.87,64.87,64.87,64.87,5
20260630,1304,64.90,64.90,64.90,64.90,11
20260630,1312,64.93,64.98,64.93,64.96,66
20260630,1313,64.95,64.96,64.93,64.95,16
20260630,1314,64.90,64.91,64.90,64.91,15
20260630,1317,64.94,64.94,64.92,64.92,4
20260630,1318,64.92,64.92,64.92,64.92,1
20260630,1319,64.92,64.92,64.92,64.92,4
20260630,1322,64.95,64.95,64.95,64.95,5
20260630,1325,64.95,64.96,64.95,64.95,10
20260630,1327,64.96,64.96,64.96,64.96,7
20260630,1328,64.96,64.96,64.96,64.96,25
20260630,1331,64.95,64.95,64.93,64.93,3
20260630,1334,64.92,64.92,64.92,64.92,5
20260630,1336,64.92,64.92,64.92,64.92,5
20260630,1343,64.93,64.93,64.93,64.93,1
20260630,1344,64.90,64.94,64.90,64.94,4
20260630,1346,64.94,64.94,64.94,64.94,1
20260630,1348,64.91,64.91,64.90,64.90,6
20260630,1349,64.90,64.90,64.90,64.90,3
20260630,1350,64.86,64.86,64.86,64.86,4
20260630,1351,64.85,64.86,64.85,64.86,2
20260630,1352,64.85,64.85,64.85,64.85,4
20260630,1353,64.81,64.81,64.81,64.81,2
20260630,1355,64.81,64.81,64.81,64.81,9
20260630,1356,64.81,64.81,64.81,64.81,11
20260630,1358,64.83,64.83,64.83,64.83,3
20260630,1400,64.87,64.87,64.87,64.87,3
20260630,1402,64.86,64.86,64.86,64.86,3
20260630,1403,64.83,64.83,64.83,64.83,3
20260630,1404,64.83,64.83,64.83,64.83,30
20260630,1405,64.83,64.83,64.83,64.83,17
20260630,1408,64.83,64.83,64.83,64.83,1
20260630,1409,64.82,64.82,64.80,64.80,13
20260630,1410,64.84,64.89,64.84,64.89,12
20260630,1411,64.87,64.90,64.87,64.90,22
20260630,1412,64.90,64.90,64.90,64.90,5
20260630,1413,64.88,64.91,64.88,64.90,32
20260630,1414,64.87,64.87,64.87,64.87,6
20260630,1415,64.87,64.88,64.87,64.87,19
20260630,1416,64.87,64.89,64.87,64.89,17
20260630,1417,64.89,64.89,64.89,64.89,6
20260630,1418,64.87,64.87,64.83,64.83,4
20260630,1419,64.83,64.86,64.75,64.86,42
20260630,1517,64.72,64.72,64.70,64.70,8
20260630,1518,64.70,64.70,64.70,64.70,2
20260630,1531,64.67,64.67,64.67,64.67,2
20260701,0700,65.01,65.01,65.00,65.00,5
20260701,0701,65.00,65.05,64.80,64.80,27
20260701,0704,65.00,65.00,65.00,65.00,1
20260701,0705,65.00,65.00,65.00,65.00,3
20260701,0707,65.00,65.00,65.00,65.00,3
20260701,0711,65.04,65.10,65.04,65.10,16
20260701,0712,65.11,65.15,65.11,65.15,11
20260701,0713,65.15,65.15,65.15,65.15,3
20260701,0714,65.15,65.27,65.15,65.15,71
20260701,0715,65.17,65.17,65.17,65.17,6
20260701,0718,65.22,65.22,65.22,65.22,1
20260701,0719,65.22,65.24,65.20,65.20,13
20260701,0720,65.23,65.30,65.23,65.30,21
20260701,0721,65.21,65.30,65.21,65.25,6
20260701,0723,65.25,65.29,65.25,65.29,3
20260701,0725,65.25,65.25,65.25,65.25,1
20260701,0726,65.25,65.25,65.20,65.20,4
20260701,0728,65.20,65.20,65.20,65.20,1
20260701,0729,65.20,65.22,65.20,65.22,6
20260701,0731,65.14,65.14,65.14,65.14,5
20260701,0734,65.15,65.15,65.15,65.15,6
20260701,0740,65.13,65.13,65.13,65.13,2
20260701,0744,65.17,65.17,65.17,65.17,1
20260701,0746,65.17,65.18,65.17,65.18,3
20260701,0755,65.16,65.16,65.16,65.16,1
20260701,0805,65.16,65.16,65.16,65.16,3
20260701,0806,65.16,65.18,65.16,65.16,7
20260701,0807,65.18,65.19,65.18,65.19,3
20260701,0810,65.16,65.16,65.15,65.15,7
20260701,0811,65.15,65.15,65.15,65.15,4
20260701,0812,65.15,65.15,65.12,65.12,2
20260701,0815,65.11,65.11,65.11,65.11,1
20260701,0816,65.09,65.09,65.09,65.09,2
20260701,0818,65.11,65.11,65.11,65.11,1
20260701,0819,65.10,65.10,65.06,65.06,4
20260701,0821,65.10,65.13,65.10,65.13,15
20260701,0822,65.11,65.11,65.11,65.11,2
20260701,0824,65.10,65.10,65.09,65.09,12
20260701,0825,65.10,65.10,65.10,65.10,1
20260701,0826,65.08,65.08,65.06,65.06,2
20260701,0827,65.06,65.06,65.04,65.04,9
20260701,0828,65.04,65.04,65.03,65.04,16
20260701,0832,65.03,65.03,65.03,65.03,3
20260701,0833,65.03,65.03,64.97,64.97,47
20260701,0834,64.95,64.95,64.90,64.90,12
20260701,0835,64.89,64.89,64.89,64.89,5
20260701,0836,64.94,64.94,64.94,64.94,1
20260701,0837,64.94,64.95,64.94,64.95,3
20260701,0842,64.96,64.96,64.96,64.96,1
20260701,0843,64.95,64.95,64.95,64.95,1
20260701,0847,64.94,64.94,64.94,64.94,1
20260701,0850,64.94,64.94,64.94,64.94,5
20260701,0852,64.94,64.94,64.94,64.94,7
20260701,0856,64.94,64.94,64.94,64.94,3
20260701,0857,64.94,64.94,64.94,64.94,10
20260701,0858,64.94,64.94,64.94,64.94,11
20260701,0859,64.94,64.94,64.94,64.94,14
20260701,0900,64.93,64.93,64.93,64.93,2
20260701,0906,64.95,64.95,64.95,64.95,1
20260701,0907,64.92,64.92,64.92,64.92,2
20260701,0909,64.96,64.97,64.96,64.97,50
20260701,0913,64.96,64.97,64.96,64.97,4
20260701,0914,64.91,64.91,64.91,64.91,5
20260701,0915,64.90,64.90,64.88,64.88,3
20260701,0916,64.87,64.87,64.87,64.87,5
20260701,0919,64.86,64.86,64.86,64.86,3
20260701,0920,64.85,64.85,64.85,64.85,2
20260701,0923,64.82,64.82,64.82,64.82,1
20260701,0926,64.82,64.82,64.77,64.77,35
20260701,0927,64.80,64.80,64.80,64.80,22
20260701,0928,64.80,64.83,64.80,64.83,55
20260701,0929,64.85,64.85,64.85,64.85,8
20260701,0932,64.89,64.89,64.89,64.89,5
20260701,0933,64.90,64.90,64.90,64.90,5
20260701,0935,64.90,64.90,64.90,64.90,8
20260701,0941,64.90,64.90,64.88,64.88,21
20260701,0942,64.90,64.94,64.90,64.94,28
20260701,0945,64.94,64.95,64.88,64.88,44
20260701,1005,64.94,64.95,64.94,64.95,4
20260701,1007,64.94,64.94,64.94,64.94,1
20260701,1008,64.94,64.94,64.94,64.94,1
20260701,1009,64.95,64.95,64.95,64.95,1
20260701,1024,64.90,64.90,64.90,64.90,1
20260701,1035,64.89,64.89,64.85,64.85,10
20260701,1040,64.85,64.85,64.84,64.85,70
20260701,1100,64.85,64.85,64.85,64.85,2
20260701,1101,64.85,64.85,64.85,64.85,2
20260701,1102,64.85,64.85,64.85,64.85,8
20260701,1103,64.85,64.85,64.85,64.85,3
20260701,1106,64.85,64.85,64.85,64.85,2
20260701,1110,64.85,64.85,64.85,64.85,2
20260701,1119,64.85,64.85,64.85,64.85,3
20260701,1122,64.85,64.85,64.85,64.85,2
20260701,1123,64.85,64.85,64.85,64.85,1
20260701,1129,64.84,64.84,64.82,64.82,23
20260701,1135,64.83,64.83,64.80,64.80,38
20260701,1139,64.79,64.80,64.79,64.79,6
20260701,1140,64.79,64.80,64.79,64.80,10
20260701,1142,64.82,64.82,64.82,64.82,1
20260701,1147,64.84,64.85,64.84,64.85,9
20260701,1151,64.85,64.85,64.85,64.85,8
20260701,1152,64.82,64.82,64.82,64.82,1
20260701,1157,64.81,64.81,64.75,64.80,111
20260701,1158,64.75,64.75,64.75,64.75,4
20260701,1159,64.75,64.75,64.75,64.75,2
20260701,1202,64.74,64.74,64.74,64.74,1
20260701,1205,64.75,64.75,64.75,64.75,14
20260701,1206,64.75,64.75,64.75,64.75,20
20260701,1207,64.75,64.82,64.75,64.82,90
20260701,1208,64.83,64.85,64.83,64.85,50
20260701,1209,64.85,64.86,64.85,64.86,5
20260701,1211,64.85,64.85,64.85,64.85,14
20260701,1214,64.88,64.90,64.88,64.90,15
20260701,1225,64.85,64.85,64.85,64.85,5
20260701,1227,64.87,64.88,64.87,64.88,4
20260701,1228,64.88,64.90,64.88,64.90,6
20260701,1229,64.89,64.90,64.89,64.89,14
20260701,1230,64.88,64.88,64.88,64.88,3
20260701,1232,64.89,64.90,64.89,64.90,10
20260701,1233,64.90,64.90,64.90,64.90,30
20260701,1234,64.86,64.86,64.86,64.86,1
20260701,1240,64.85,64.85,64.85,64.85,3
20260701,1243,64.85,64.85,64.85,64.85,31
20260701,1247,64.90,64.90,64.90,64.90,9
20260701,1248,64.95,64.95,64.95,64.95,6
20260701,1253,64.95,65.00,64.95,65.00,23
20260701,1300,64.96,64.96,64.96,64.96,7
20260701,1301,64.91,64.91,64.91,64.91,2
20260701,1305,64.87,64.87,64.85,64.85,10
20260701,1306,64.85,64.85,64.84,64.84,7
20260701,1307,64.85,64.85,64.82,64.82,50
20260701,1308,64.83,64.83,64.83,64.83,30
20260701,1309,64.83,64.83,64.83,64.83,2
20260701,1311,64.83,64.84,64.80,64.83,77
20260701,1312,64.85,64.85,64.85,64.85,11
20260701,1323,64.90,64.90,64.90,64.90,6
20260701,1326,64.94,64.95,64.94,64.95,6
20260701,1327,64.95,64.95,64.95,64.95,5
20260701,1328,64.94,64.94,64.92,64.92,5
20260701,1330,64.91,64.91,64.90,64.90,4
20260701,1332,64.90,64.90,64.89,64.89,8
20260701,1334,64.90,64.90,64.90,64.90,10
20260701,1335,64.90,64.90,64.90,64.90,5
20260701,1336,64.90,64.90,64.90,64.90,5
20260701,1339,64.91,64.92,64.91,64.92,10
20260701,1352,64.92,64.92,64.92,64.92,1
20260701,1408,64.89,64.89,64.89,64.89,1
20260701,1410,64.89,64.89,64.83,64.83,32
20260701,1411,64.84,64.84,64.82,64.83,20
20260701,1412,64.83,64.83,64.82,64.82,18
20260701,1413,64.83,64.83,64.82,64.82,17
20260701,1414,64.83,64.83,64.83,64.83,17
20260701,1415,64.83,64.83,64.82,64.82,19
20260701,1416,64.82,64.82,64.80,64.80,17
20260701,1417,64.80,64.84,64.80,64.81,22
20260701,1418,64.83,64.89,64.81,64.89,63
20260701,1419,64.83,64.90,64.82,64.84,37
20260701,1513,64.90,64.90,64.90,64.90,2
20260701,1534,64.90,64.90,64.90,64.90,1
20260701,1541,64.94,65.00,64.94,65.00,90
20260701,1550,64.99,64.99,64.99,64.99,1
20260701,1554,64.98,64.99,64.98,64.99,2
20260701,1559,64.93,64.93,64.93,64.93,2
20260702,0700,65.08,65.14,65.08,65.14,6
20260702,0701,65.14,65.15,65.14,65.15,2
20260702,0710,65.10,65.10,65.10,65.10,3
20260702,0714,65.10,65.10,65.10,65.10,1
20260702,0720,65.10,65.10,65.10,65.10,3
20260702,0721,65.10,65.10,65.10,65.10,2
20260702,0723,65.10,65.12,65.10,65.11,15
20260702,0725,65.15,65.15,65.15,65.15,11
20260702,0727,65.19,65.28,65.19,65.27,19
20260702,0728,65.27,65.28,65.27,65.28,18
20260702,0729,65.25,65.25,65.25,65.25,1
20260702,0738,65.16,65.21,65.16,65.21,22
20260702,0739,65.20,65.20,65.20,65.20,20
20260702,0742,65.18,65.18,65.18,65.18,1
20260702,0750,65.12,65.12,65.11,65.11,4
20260702,0752,65.11,65.11,65.10,65.10,2
20260702,0801,65.17,65.17,65.17,65.17,1
20260702,0807,65.15,65.15,65.15,65.15,10
20260702,0816,65.16,65.16,65.16,65.16,1
20260702,0817,65.14,65.14,65.14,65.14,1
20260702,0820,65.15,65.15,65.15,65.15,5
20260702,0823,65.18,65.18,65.18,65.18,2
20260702,0824,65.19,65.20,65.19,65.20,5
20260702,0825,65.20,65.20,65.20,65.20,1
20260702,0829,65.18,65.18,65.18,65.18,1
20260702,0831,65.17,65.18,65.17,65.18,61
20260702,0834,65.17,65.17,65.17,65.17,2
20260702,0841,65.18,65.18,65.18,65.18,1
20260702,0847,65.17,65.17,65.11,65.11,18
20260702,0856,65.12,65.12,65.12,65.12,2
20260702,0859,65.12,65.12,65.10,65.10,10
20260702,0900,65.11,65.11,65.11,65.11,1
20260702,0902,65.13,65.13,65.13,65.13,2
20260702,0913,65.14,65.17,65.11,65.11,17
20260702,0918,65.10,65.10,65.10,65.10,1
20260702,0919,65.10,65.15,65.10,65.15,8
20260702,0921,65.17,65.20,65.17,65.20,2
20260702,0925,65.20,65.20,65.20,65.20,1
20260702,0926,65.21,65.23,65.19,65.19,17
20260702,0928,65.23,65.29,65.23,65.28,40
20260702,0930,65.26,65.26,65.26,65.26,2
20260702,0931,65.25,65.25,65.25,65.25,5
20260702,0932,65.27,65.27,65.27,65.27,5
20260702,0933,65.26,65.26,65.26,65.26,1
20260702,0935,65.28,65.28,65.28,65.28,9
20260702,0936,65.26,65.26,65.26,65.26,1
20260702,0937,65.27,65.28,65.27,65.28,14
20260702,0947,65.28,65.28,65.28,65.28,5
20260702,0949,65.26,65.26,65.26,65.26,2
20260702,0950,65.26,65.26,65.26,65.26,5
20260702,1006,65.26,65.26,65.26,65.26,1
20260702,1012,65.25,65.25,65.25,65.25,1
20260702,1017,65.27,65.27,65.27,65.27,2
20260702,1019,65.27,65.27,65.27,65.27,1
20260702,1020,65.27,65.27,65.27,65.27,3
20260702,1021,65.28,65.28,65.28,65.28,2
20260702,1024,65.25,65.25,65.20,65.20,22
20260702,1025,65.20,65.20,65.20,65.20,2
20260702,1027,65.20,65.20,65.17,65.20,59
20260702,1028,65.20,65.24,65.20,65.24,21
20260702,1058,65.22,65.22,65.22,65.22,1
20260702,1059,65.24,65.24,65.24,65.24,1
20260702,1102,65.23,65.23,65.23,65.23,2
20260702,1103,65.24,65.26,65.24,65.26,13
20260702,1104,65.27,65.27,65.27,65.27,2
20260702,1113,65.20,65.20,65.17,65.17,23
20260702,1115,65.20,65.20,65.20,65.20,5
20260702,1116,65.17,65.17,65.17,65.17,14
20260702,1118,65.20,65.20,65.20,65.20,1
20260702,1126,65.20,65.20,65.20,65.20,3
20260702,1130,65.20,65.25,65.20,65.25,13
20260702,1131,65.25,65.25,65.25,65.25,1
20260702,1132,65.26,65.26,65.25,65.25,4
20260702,1134,65.27,65.28,65.27,65.28,6
20260702,1135,65.28,65.28,65.27,65.28,9
20260702,1136,65.26,65.26,65.26,65.26,1
20260702,1139,65.27,65.27,65.27,65.27,1
20260702,1140,65.25,65.25,65.24,65.24,8
20260702,1147,65.21,65.21,65.21,65.21,1
20260702,1157,65.22,65.25,65.22,65.25,59
20260702,1158,65.25,65.25,65.25,65.25,3
20260702,1159,65.25,65.26,65.25,65.26,15
20260702,1200,65.28,65.28,65.28,65.28,32
20260702,1209,65.22,65.25,65.20,65.25,11
20260702,1210,65.25,65.27,65.25,65.27,4
20260702,1211,65.23,65.25,65.23,65.25,10
20260702,1212,65.24,65.24,65.24,65.24,1
20260702,1213,65.24,65.24,65.24,65.24,13
20260702,1214,65.24,65.24,65.24,65.24,15
20260702,1216,65.24,65.24,65.21,65.21,11
20260702,1219,65.21,65.21,65.17,65.20,16
20260702,1220,65.20,65.20,65.20,65.20,1
20260702,1221,65.20,65.20,65.20,65.20,2
20260702,1225,65.19,65.19,65.15,65.17,10
20260702,1228,65.17,65.17,65.15,65.15,26
20260702,1229,65.19,65.19,65.19,65.19,3
20260702,1231,65.16,65.16,65.11,65.11,18
20260702,1232,65.10,65.10,65.09,65.10,6
20260702,1233,65.14,65.15,65.14,65.15,8
20260702,1237,65.12,65.12,65.11,65.11,2
20260702,1238,65.11,65.11,65.09,65.10,33
20260702,1239,65.10,65.10,65.09,65.10,15
20260702,1246,65.10,65.10,65.10,65.10,2
20260702,1248,65.14,65.18,65.14,65.18,12
20260702,1249,65.19,65.27,65.19,65.23,38
20260702,1251,65.20,65.20,65.20,65.20,1
20260702,1252,65.24,65.28,65.24,65.28,18
20260702,1256,65.25,65.25,65.23,65.23,7
20260702,1257,65.22,65.22,65.22,65.22,1
20260702,1300,65.22,65.22,65.22,65.22,4
20260702,1303,65.22,65.22,65.16,65.16,16
20260702,1304,65.17,65.17,65.11,65.11,6
20260702,1305,65.11,65.11,65.09,65.09,32
20260702,1306,65.09,65.10,65.08,65.08,12
20260702,1307,65.10,65.10,65.07,65.07,11
20260702,1309,65.10,65.10,65.09,65.09,2
20260702,1316,65.09,65.12,65.09,65.12,4
20260702,1317,65.13,65.14,65.13,65.14,3
20260702,1318,65.15,65.15,65.15,65.15,10
20260702,1320,65.11,65.11,65.09,65.09,40
20260702,1323,65.10,65.10,65.09,65.09,17
20260702,1324,65.09,65.09,65.08,65.09,41
20260702,1325,65.09,65.09,65.08,65.09,23
20260702,1326,65.09,65.09,65.08,65.09,16
20260702,1328,65.07,65.07,65.07,65.07,21
20260702,1329,65.08,65.08,65.07,65.08,3
20260702,1331,65.07,65.07,65.05,65.05,101
20260702,1332,65.05,65.05,65.05,65.05,11
20260702,1333,65.05,65.06,65.05,65.06,26
20260702,1334,65.06,65.08,65.05,65.08,7
20260702,1335,65.07,65.07,65.05,65.05,10
20260702,1336,65.04,65.04,65.02,65.02,6
20260702,1337,65.03,65.03,65.03,65.03,1
20260702,1340,65.02,65.02,64.93,64.93,67
20260702,1341,64.93,64.93,64.91,64.92,15
20260702,1342,64.92,64.95,64.92,64.95,5
20260702,1343,64.95,64.95,64.92,64.92,15
20260702,1344,64.92,64.92,64.83,64.85,16
20260702,1345,64.89,64.89,64.84,64.85,16
20260702,1346,64.82,64.82,64.80,64.82,17
20260702,1348,64.84,64.84,64.84,64.84,1
20260702,1349,64.85,64.90,64.85,64.90,11
20260702,1352,64.88,64.90,64.88,64.90,5
20260702,1353,64.90,64.90,64.90,64.90,4
20260702,1355,64.91,64.91,64.90,64.90,7
20260702,1357,64.90,64.90,64.90,64.90,3
20260702,1358,64.88,64.88,64.85,64.85,11
20260702,1359,64.84,64.84,64.83,64.83,6
20260702,1401,64.85,64.85,64.85,64.85,11
20260702,1402,64.89,64.90,64.89,64.90,56
20260702,1403,64.94,64.95,64.94,64.95,15
20260702,1405,64.96,64.96,64.96,64.96,7
20260702,1406,64.92,64.92,64.92,64.92,1
20260702,1410,64.91,64.91,64.91,64.91,10
20260702,1411,64.91,64.91,64.90,64.90,16
20260702,1412,64.91,64.91,64.87,64.87,19
20260702,1413,64.86,64.86,64.84,64.84,17
20260702,1414,64.84,64.84,64.84,64.84,22
20260702,1415,64.84,64.84,64.84,64.84,17
20260702,1416,64.84,64.84,64.81,64.84,27
20260702,1417,64.81,64.81,64.80,64.80,21
20260702,1418,64.81,64.82,64.80,64.82,28
20260702,1419,64.82,64.84,64.82,64.84,38
20260702,1505,64.71,64.71,64.70,64.70,4
20260702,1511,64.84,64.84,64.84,64.84,1
20260702,1512,64.85,64.85,64.85,64.85,10
20260702,1514,64.85,64.85,64.85,64.85,1
20260702,1515,64.86,64.86,64.85,64.85,4
20260702,1517,64.85,64.85,64.85,64.85,10
20260702,1518,64.85,64.85,64.85,64.85,10
20260702,1519,64.85,64.85,64.85,64.85,10
20260702,1525,64.85,64.85,64.85,64.85,9
20260702,1527,64.77,64.77,64.77,64.77,2
20260702,1529,64.77,64.77,64.77,64.77,2
20260702,1543,64.78,64.80,64.78,64.80,9
20260702,1545,64.80,64.80,64.80,64.80,10
20260702,1550,64.80,64.80,64.80,64.80,1
20260702,1553,64.75,64.75,64.74,64.74,3
20260702,1556,64.73,64.73,64.73,64.73,1
20260702,1557,64.73,64.73,64.71,64.71,6
20260703,0703,64.87,64.87,64.87,64.87,5
20260703,0711,64.86,64.86,64.86,64.86,4
20260703,0712,64.84,64.84,64.84,64.84,1
20260703,0713,64.82,64.82,64.82,64.82,2
20260703,0717,64.81,64.82,64.80,64.80,7
20260703,0735,64.85,64.85,64.85,64.85,10
20260703,0736,64.86,64.86,64.85,64.85,10
20260703,0737,64.85,64.85,64.85,64.85,5
20260703,0739,64.85,64.85,64.85,64.85,1
20260703,0753,64.85,64.85,64.85,64.85,1
20260703,0759,64.84,64.84,64.83,64.83,2
20260703,0809,64.81,64.81,64.81,64.81,16
20260703,0810,64.81,64.81,64.81,64.81,13
20260703,0811,64.73,64.76,64.70,64.75,59
20260703,0812,64.71,64.71,64.67,64.70,70
20260703,0813,64.70,64.70,64.68,64.68,4
20260703,0825,64.71,64.71,64.71,64.71,1
20260703,0831,64.70,64.70,64.70,64.70,1
20260703,0835,64.75,64.75,64.75,64.75,13
20260703,0841,64.71,64.71,64.70,64.70,9
20260703,0842,64.72,64.72,64.72,64.72,1
20260703,0849,64.71,64.71,64.71,64.71,1
20260703,0859,64.72,64.72,64.72,64.72,1
20260703,0906,64.70,64.70,64.70,64.70,2
20260703,0907,64.70,64.71,64.70,64.71,9
20260703,0909,64.70,64.70,64.70,64.70,1
20260703,0910,64.70,64.71,64.70,64.71,2
20260703,0911,64.70,64.71,64.70,64.70,13
20260703,0913,64.71,64.71,64.70,64.70,4
20260703,0914,64.69,64.69,64.69,64.69,2
20260703,0916,64.70,64.70,64.70,64.70,1
20260703,0917,64.70,64.70,64.70,64.70,1
20260703,0918,64.69,64.69,64.68,64.68,7
20260703,0920,64.66,64.66,64.65,64.65,34
20260703,0923,64.63,64.63,64.63,64.63,2
20260703,0928,64.61,64.61,64.60,64.60,35
20260703,0930,64.61,64.61,64.61,64.61,6
20260703,0931,64.61,64.61,64.61,64.61,1
20260703,0936,64.62,64.62,64.61,64.61,17
20260703,0948,64.64,64.65,64.64,64.65,4
20260703,0950,64.61,64.62,64.60,64.62,64
20260703,0953,64.69,64.69,64.69,64.69,1
20260703,0959,64.64,64.64,64.62,64.62,15
20260703,1017,64.62,64.62,64.62,64.62,10
20260703,1018,64.62,64.62,64.62,64.62,1
20260703,1033,64.61,64.61,64.61,64.61,5
20260703,1045,64.60,64.61,64.60,64.60,17
20260703,1047,64.60,64.60,64.57,64.57,25
20260703,1056,64.57,64.57,64.57,64.57,1
20260703,1057,64.59,64.60,64.59,64.59,5
20260703,1101,64.58,64.58,64.58,64.58,1
20260703,1102,64.59,64.59,64.59,64.59,1
20260703,1106,64.56,64.56,64.55,64.55,2
20260703,1107,64.55,64.55,64.55,64.55,1
20260703,1108,64.55,64.55,64.55,64.55,1
20260703,1113,64.57,64.57,64.57,64.57,2
20260703,1115,64.55,64.55,64.55,64.55,7
20260703,1117,64.55,64.55,64.55,64.55,3
20260703,1118,64.58,64.59,64.58,64.59,2
20260703,1129,64.60,64.60,64.60,64.60,1
20260703,1132,64.57,64.57,64.57,64.57,2
20260703,1134,64.59,64.59,64.58,64.58,4
20260703,1138,64.60,64.60,64.60,64.60,5
20260703,1149,64.59,64.59,64.59,64.59,2
20260703,1150,64.58,64.58,64.56,64.58,34
20260703,1204,64.60,64.61,64.60,64.61,5
20260703,1205,64.61,64.62,64.61,64.62,11
20260703,1210,64.60,64.60,64.60,64.60,1
20260703,1214,64.57,64.57,64.56,64.57,7
20260703,1215,64.59,64.59,64.59,64.59,1
20260703,1216,64.59,64.62,64.59,64.62,19
20260703,1218,64.57,64.57,64.56,64.56,4
20260703,1220,64.56,64.56,64.56,64.56,7
20260703,1221,64.56,64.57,64.56,64.57,6
20260703,1229,64.58,64.58,64.58,64.58,1
20260703,1234,64.56,64.56,64.50,64.51,108
20260703,1235,64.51,64.51,64.50,64.50,14
20260703,1236,64.52,64.52,64.52,64.52,5
20260703,1251,64.51,64.51,64.51,64.51,1
20260703,1253,64.51,64.51,64.51,64.51,1
20260703,1305,64.53,64.54,64.53,64.54,4
20260703,1314,64.54,64.54,64.54,64.54,1
20260703,1319,64.54,64.54,64.54,64.54,1
20260703,1320,64.52,64.52,64.51,64.51,5
20260703,1343,64.58,64.58,64.58,64.58,1
20260703,1353,64.58,64.65,64.58,64.60,37
20260703,1359,64.60,64.60,64.60,64.60,5
20260703,1402,64.57,64.57,64.57,64.57,4
20260703,1406,64.56,64.56,64.55,64.55,20
20260703,1407,64.55,64.55,64.55,64.55,2
20260703,1411,64.53,64.53,64.50,64.51,28
20260703,1412,64.50,64.52,64.50,64.52,17
20260703,1413,64.51,64.51,64.50,64.50,16
20260703,1414,64.51,64.51,64.50,64.50,58
20260703,1415,64.47,64.47,64.45,64.45,79
20260703,1416,64.41,64.44,64.40,64.41,31
20260703,1417,64.41,64.41,64.40,64.40,23
20260703,1418,64.41,64.43,64.37,64.43,23
20260703,1419,64.42,64.45,64.40,64.40,38
20260703,1505,64.46,64.46,64.46,64.46,0
20260703,1514,64.46,64.46,64.46,64.46,1
20260703,1519,64.43,64.43,64.43,64.43,1
20260703,1529,64.43,64.43,64.40,64.40,20
20260703,1530,64.48,64.50,64.48,64.50,2
20260703,1533,64.50,64.50,64.50,64.50,4
20260703,1546,64.50,64.50,64.50,64.50,2
20260703,1556,64.42,64.42,64.42,64.42,1
20260703,1557,64.48,64.50,64.48,64.50,4
20260706,0701,64.75,64.78,64.70,64.78,9
20260706,0703,64.71,64.85,64.65,64.65,18
20260706,0704,64.72,64.72,64.72,64.72,1
20260706,0706,64.68,64.68,64.68,64.68,1
20260706,0709,64.65,64.68,64.61,64.68,12
20260706,0721,64.60,64.64,64.60,64.64,5
20260706,0723,64.57,64.57,64.57,64.57,1
20260706,0725,64.62,64.62,64.62,64.62,1
20260706,0727,64.56,64.56,64.50,64.50,55
20260706,0728,64.48,64.48,64.48,64.48,1
20260706,0729,64.52,64.56,64.52,64.56,6
20260706,0732,64.60,64.60,64.60,64.60,2
20260706,0733,64.60,64.60,64.60,64.60,4
20260706,0734,64.62,64.66,64.62,64.65,12
20260706,0735,64.67,64.68,64.67,64.68,2
20260706,0736,64.68,64.73,64.68,64.73,12
20260706,0739,64.73,64.73,64.73,64.73,1
20260706,0740,64.73,64.73,64.73,64.73,1
20260706,0742,64.71,64.71,64.71,64.71,2
20260706,0743,64.72,64.72,64.72,64.72,1
20260706,0745,64.71,64.75,64.71,64.75,11
20260706,0747,64.75,64.75,64.75,64.75,3
20260706,0750,64.75,64.76,64.75,64.76,4
20260706,0751,64.77,64.77,64.77,64.77,1
20260706,0752,64.78,64.78,64.78,64.78,1
20260706,0803,64.71,64.71,64.71,64.71,2
20260706,0809,64.70,64.70,64.70,64.70,2
20260706,0810,64.70,64.70,64.70,64.70,5
20260706,0814,64.70,64.70,64.70,64.70,12
20260706,0822,64.71,64.74,64.71,64.74,6
20260706,0835,64.75,64.75,64.75,64.75,5
20260706,0842,64.73,64.73,64.73,64.73,1
20260706,0843,64.73,64.73,64.73,64.73,1
20260706,0844,64.75,64.75,64.75,64.75,11
20260706,0856,64.75,64.81,64.75,64.80,17
20260706,0859,64.79,64.81,64.79,64.81,5
20260706,0909,64.79,64.80,64.79,64.80,2
20260706,0910,64.79,64.80,64.79,64.80,4
20260706,0912,64.80,64.80,64.80,64.80,11
20260706,0914,64.78,64.78,64.78,64.78,1
20260706,0922,64.76,64.76,64.76,64.76,2
20260706,0929,64.75,64.75,64.75,64.75,42
20260706,0930,64.75,64.75,64.75,64.75,17
20260706,0931,64.72,64.72,64.72,64.72,32
20260706,0947,64.70,64.70,64.70,64.70,5
20260706,0948,64.70,64.70,64.70,64.70,10
20260706,0951,64.70,64.70,64.70,64.70,7
20260706,0952,64.70,64.70,64.70,64.70,14
20260706,0953,64.70,64.75,64.70,64.75,43
20260706,1000,64.72,64.72,64.72,64.72,1
20260706,1004,64.74,64.74,64.74,64.74,2
20260706,1012,64.72,64.72,64.72,64.72,9
20260706,1013,64.72,64.72,64.72,64.72,2
20260706,1015,64.72,64.72,64.72,64.72,5
20260706,1029,64.72,64.72,64.72,64.72,3
20260706,1034,64.72,64.72,64.72,64.72,15
20260706,1050,64.73,64.75,64.73,64.75,15
20260706,1056,64.75,64.75,64.75,64.75,18
20260706,1058,64.75,64.75,64.75,64.75,1
20260706,1106,64.72,64.72,64.72,64.72,1
20260706,1108,64.72,64.72,64.72,64.72,10
20260706,1109,64.72,64.72,64.72,64.72,10
20260706,1110,64.75,64.75,64.72,64.72,37
20260706,1111,64.72,64.74,64.72,64.74,4
20260706,1112,64.75,64.75,64.75,64.75,2
20260706,1113,64.72,64.72,64.72,64.72,1
20260706,1119,64.70,64.70,64.70,64.70,2
20260706,1120,64.70,64.70,64.69,64.70,11
20260706,1121,64.70,64.70,64.70,64.70,12
20260706,1122,64.70,64.70,64.70,64.70,4
20260706,1124,64.70,64.70,64.70,64.70,5
20260706,1125,64.70,64.73,64.70,64.73,5
20260706,1127,64.72,64.75,64.72,64.75,60
20260706,1129,64.74,64.74,64.74,64.74,1
20260706,1134,64.70,64.70,64.70,64.70,6
20260706,1135,64.70,64.70,64.70,64.70,2
20260706,1137,64.73,64.75,64.73,64.75,10
20260706,1154,64.74,64.77,64.74,64.77,40
20260706,1155,64.76,64.88,64.76,64.80,58
20260706,1157,64.85,64.90,64.85,64.88,40
20260706,1159,64.85,64.90,64.85,64.90,20
20260706,1201,64.85,64.86,64.85,64.86,6
20260706,1202,64.86,64.93,64.86,64.93,77
20260706,1203,64.93,64.94,64.93,64.94,15
20260706,1204,64.94,64.95,64.90,64.95,28
20260706,1205,64.92,64.98,64.92,64.95,33
20260706,1206,64.99,65.00,64.99,64.99,8
20260706,1207,64.98,64.98,64.98,64.98,1
20260706,1209,64.93,64.93,64.93,64.93,1
20260706,1210,64.95,64.95,64.95,64.95,8
20260706,1211,64.95,64.95,64.95,64.95,8
20260706,1212,64.95,64.95,64.95,64.95,4
20260706,1214,64.95,64.95,64.95,64.95,19
20260706,1219,64.95,64.95,64.95,64.95,10
20260706,1224,64.95,64.95,64.95,64.95,2
20260706,1234,64.92,64.92,64.91,64.91,5
20260706,1242,64.92,64.92,64.91,64.91,7
20260706,1249,64.92,64.92,64.92,64.92,1
20260706,1314,64.92,64.92,64.92,64.92,10
20260706,1345,64.91,64.91,64.91,64.91,1
20260706,1350,64.91,64.91,64.90,64.90,2
20260706,1351,64.90,64.90,64.90,64.90,26
20260706,1354,64.87,64.90,64.87,64.90,4
20260706,1356,64.89,64.89,64.89,64.89,6
20260706,1402,64.91,64.91,64.91,64.91,1
20260706,1403,64.91,64.91,64.91,64.91,2
20260706,1408,64.92,64.92,64.92,64.92,1
20260706,1410,64.92,64.92,64.92,64.92,1
20260706,1411,64.93,64.93,64.91,64.91,18
20260706,1412,64.90,64.90,64.90,64.90,29
20260706,1413,64.91,64.91,64.88,64.91,39
20260706,1414,64.90,64.90,64.87,64.89,37
20260706,1415,64.86,64.86,64.83,64.85,15
20260706,1416,64.82,64.82,64.80,64.80,18
20260706,1417,64.80,64.83,64.80,64.83,19
20260706,1418,64.83,64.91,64.80,64.90,52
20260706,1419,64.89,64.91,64.82,64.87,48
20260706,1505,65.02,65.07,65.02,65.07,5
20260706,1508,65.04,65.04,65.04,65.04,1
20260706,1533,64.95,64.95,64.94,64.94,2
20260706,1535,65.03,65.04,65.03,65.04,2
20260706,1536,65.05,65.05,65.05,65.05,2
20260706,1537,65.07,65.07,65.07,65.07,13
20260706,1538,65.06,65.08,65.06,65.08,6
20260706,1548,65.07,65.07,65.07,65.07,3
20260706,1554,64.99,64.99,64.99,64.99,1
20260706,1557,64.94,64.94,64.92,64.93,3
20260707,0700,64.88,64.90,64.85,64.90,10
20260707,0701,64.79,64.85,64.79,64.85,12
20260707,0703,64.75,64.85,64.70,64.70,21
20260707,0705,64.81,64.86,64.81,64.86,12
20260707,0706,64.87,64.94,64.87,64.89,26
20260707,0707,64.91,64.99,64.91,64.97,30
20260707,0708,64.95,64.95,64.95,64.95,1
20260707,0709,64.90,64.90,64.90,64.90,7
20260707,0710,64.90,64.90,64.87,64.87,21
20260707,0713,64.87,64.88,64.84,64.88,22
20260707,0714,64.89,64.90,64.88,64.90,18
20260707,0715,64.92,64.92,64.92,64.92,9
20260707,0716,64.94,64.95,64.88,64.92,16
20260707,0717,64.93,64.93,64.93,64.93,1
20260707,0721,64.89,64.89,64.89,64.89,1
20260707,0722,64.88,64.88,64.88,64.88,12
20260707,0724,64.85,64.88,64.85,64.88,31
20260707,0732,64.89,64.89,64.89,64.89,5
20260707,0740,64.95,64.95,64.95,64.95,25
20260707,0741,64.95,65.00,64.95,65.00,33
20260707,0742,65.00,65.00,64.98,64.98,22
20260707,0744,64.97,64.97,64.97,64.97,2
20260707,0747,64.94,64.94,64.94,64.94,10
20260707,0755,64.92,64.92,64.88,64.88,18
20260707,0803,64.90,64.90,64.90,64.90,12
20260707,0805,64.90,64.90,64.90,64.90,1
20260707,0806,64.90,64.90,64.90,64.90,1
20260707,0807,64.89,64.89,64.89,64.89,2
20260707,0810,64.87,64.87,64.87,64.87,3
20260707,0811,64.90,64.90,64.90,64.90,2
20260707,0813,64.87,64.87,64.81,64.81,20
20260707,0818,64.81,64.81,64.81,64.81,1
20260707,0821,64.80,64.80,64.80,64.80,1
20260707,0823,64.80,64.80,64.76,64.76,11
20260707,0824,64.80,64.80,64.80,64.80,9
20260707,0834,64.84,64.86,64.84,64.86,4
20260707,0837,64.81,64.81,64.80,64.80,5
20260707,0839,64.80,64.80,64.80,64.80,1
20260707,0845,64.75,64.75,64.71,64.71,12
20260707,0854,64.74,64.74,64.74,64.74,1
20260707,0857,64.78,64.78,64.78,64.78,1
20260707,0902,64.81,64.81,64.80,64.80,40
20260707,0903,64.81,64.81,64.81,64.81,27
20260707,0911,64.79,64.79,64.78,64.78,3
20260707,0912,64.74,64.74,64.74,64.74,1
20260707,0913,64.71,64.71,64.68,64.68,7
20260707,0914,64.67,64.67,64.66,64.66,3
20260707,0917,64.72,64.73,64.72,64.73,3
20260707,0922,64.73,64.73,64.73,64.73,1
20260707,0923,64.73,64.73,64.66,64.66,67
20260707,0924,64.66,64.66,64.59,64.63,7
20260707,0925,64.63,64.64,64.63,64.63,8
20260707,0927,64.66,64.67,64.66,64.67,5
20260707,0929,64.62,64.62,64.62,64.62,1
20260707,0938,64.65,64.65,64.65,64.65,1
20260707,0950,64.65,64.65,64.65,64.65,1
20260707,0952,64.66,64.66,64.66,64.66,10
20260707,0953,64.66,64.66,64.66,64.66,3
20260707,0954,64.65,64.66,64.65,64.66,14
20260707,0956,64.66,64.66,64.66,64.66,1
20260707,0957,64.66,64.66,64.66,64.66,4
20260707,0959,64.66,64.66,64.66,64.66,1
20260707,1000,64.65,64.65,64.65,64.65,12
20260707,1001,64.65,64.65,64.62,64.62,8
20260707,1003,64.64,64.64,64.64,64.64,7
20260707,1007,64.62,64.62,64.62,64.62,3
20260707,1008,64.64,64.64,64.64,64.64,3
20260707,1011,64.63,64.63,64.63,64.63,2
20260707,1013,64.59,64.59,64.58,64.58,10
20260707,1022,64.66,64.66,64.66,64.66,2
20260707,1023,64.67,64.67,64.67,64.67,3
20260707,1045,64.67,64.67,64.67,64.67,3
20260707,1100,64.63,64.63,64.63,64.63,1
20260707,1123,64.64,64.64,64.63,64.63,20
20260707,1131,64.67,64.67,64.67,64.67,1
20260707,1132,64.68,64.70,64.68,64.70,25
20260707,1133,64.70,64.70,64.70,64.70,1
20260707,1138,64.69,64.70,64.69,64.70,3
20260707,1145,64.69,64.69,64.69,64.69,3
20260707,1149,64.70,64.70,64.70,64.70,5
20260707,1153,64.70,64.70,64.70,64.70,25
20260707,1155,64.70,64.70,64.70,64.70,8
20260707,1156,64.70,64.70,64.70,64.70,25
20260707,1157,64.69,64.79,64.69,64.79,40
20260707,1203,64.78,64.80,64.78,64.80,5
20260707,1208,64.85,64.92,64.85,64.92,59
20260707,1209,64.92,64.99,64.92,64.99,86
20260707,1210,64.99,64.99,64.99,64.99,4
20260707,1211,64.97,64.99,64.96,64.99,56
20260707,1213,64.94,64.94,64.94,64.94,3
20260707,1215,64.94,64.94,64.94,64.94,7
20260707,1217,64.92,64.95,64.92,64.95,6
20260707,1218,64.95,64.95,64.95,64.95,2
20260707,1219,64.95,64.95,64.92,64.95,14
20260707,1227,64.90,64.90,64.90,64.90,1
20260707,1234,64.93,64.93,64.93,64.93,3
20260707,1240,64.90,64.90,64.90,64.90,3
20260707,1241,64.90,64.90,64.90,64.90,12
20260707,1248,64.92,64.95,64.92,64.95,11
20260707,1249,64.91,64.91,64.85,64.85,11
20260707,1307,64.96,65.00,64.96,65.00,73
20260707,1309,64.99,65.05,64.99,65.00,44
20260707,1317,65.00,65.00,64.99,64.99,6
20260707,1319,65.04,65.05,65.04,65.05,8
20260707,1321,64.98,64.98,64.96,64.96,3
20260707,1326,65.00,65.00,65.00,65.00,6
20260707,1330,64.96,64.96,64.95,64.95,5
20260707,1331,65.00,65.00,65.00,65.00,7
20260707,1333,64.98,64.98,64.97,64.97,40
20260707,1342,64.96,64.96,64.96,64.96,1
20260707,1343,64.95,64.95,64.95,64.95,11
20260707,1344,64.93,64.93,64.93,64.93,2
20260707,1345,64.94,64.94,64.91,64.91,20
20260707,1347,64.93,64.93,64.91,64.91,40
20260707,1348,64.92,64.92,64.91,64.91,5
20260707,1349,64.95,64.95,64.95,64.95,1
20260707,1352,64.97,64.99,64.97,64.99,2
20260707,1404,64.99,64.99,64.99,64.99,1
20260707,1405,64.99,65.00,64.99,65.00,3
20260707,1406,65.04,65.05,65.04,65.05,5
20260707,1408,65.01,65.04,65.01,65.03,33
20260707,1410,65.00,65.02,65.00,65.00,21
20260707,1411,65.02,65.02,65.00,65.00,15
20260707,1412,65.02,65.04,65.00,65.00,24
20260707,1413,65.01,65.01,64.95,64.96,43
20260707,1414,64.95,64.96,64.95,64.96,16
20260707,1415,64.96,64.96,64.93,64.93,17
20260707,1416,64.92,64.92,64.88,64.90,24
20260707,1417,64.90,64.92,64.85,64.92,32
20260707,1418,64.92,64.92,64.86,64.90,14
20260707,1419,64.91,64.96,64.82,64.94,36
20260707,1530,64.88,64.88,64.88,64.88,2
20260708,0700,65.37,65.37,65.37,65.37,86
20260708,0701,65.20,65.20,65.18,65.18,3
20260708,0702,65.19,65.20,65.19,65.19,12
20260708,0703,65.16,65.18,65.16,65.16,13
20260708,0704,65.16,65.16,65.13,65.13,15
20260708,0705,65.11,65.11,65.10,65.10,26
20260708,0706,65.07,65.20,65.07,65.20,50
20260708,0710,65.17,65.18,65.10,65.10,3
20260708,0711,65.13,65.13,65.12,65.12,5
20260708,0713,65.18,65.20,65.18,65.20,18
20260708,0715,65.25,65.30,65.25,65.26,36
20260708,0716,65.26,65.33,65.26,65.33,36
20260708,0719,65.23,65.23,65.23,65.23,1
20260708,0720,65.23,65.23,65.23,65.23,1
20260708,0721,65.23,65.25,65.23,65.25,2
20260708,0724,65.27,65.28,65.27,65.28,3
20260708,0725,65.24,65.24,65.24,65.24,1
20260708,0733,65.25,65.25,65.25,65.25,2
20260708,0734,65.24,65.25,65.24,65.25,4
20260708,0736,65.23,65.23,65.22,65.22,5
20260708,0739,65.25,65.25,65.25,65.25,15
20260708,0740,65.25,65.25,65.25,65.25,8
20260708,0741,65.25,65.25,65.24,65.24,34
20260708,0742,65.22,65.22,65.22,65.22,4
20260708,0743,65.22,65.23,65.21,65.23,8
20260708,0744,65.22,65.22,65.22,65.22,12
20260708,0745,65.22,65.22,65.22,65.22,28
20260708,0747,65.21,65.21,65.21,65.21,1
20260708,0756,65.21,65.21,65.20,65.20,5
20260708,0827,65.18,65.18,65.14,65.14,7
20260708,0831,65.14,65.20,65.14,65.20,25
20260708,0833,65.16,65.16,65.15,65.15,3
20260708,0851,65.19,65.19,65.19,65.19,1
20260708,0907,65.14,65.14,65.14,65.14,4
20260708,0910,65.15,65.15,65.15,65.15,1
20260708,0918,65.13,65.13,65.13,65.13,1
20260708,0921,65.10,65.10,65.10,65.10,5
20260708,0925,65.07,65.07,65.05,65.05,3
20260708,0926,65.04,65.04,65.03,65.03,18
20260708,0933,65.10,65.10,65.10,65.10,2
20260708,0935,65.10,65.10,65.10,65.10,1
20260708,1002,65.13,65.13,65.13,65.13,1
20260708,1004,65.13,65.13,65.11,65.11,15
20260708,1025,65.12,65.12,65.12,65.12,4
20260708,1045,65.15,65.19,65.15,65.19,20
20260708,1056,65.14,65.14,65.13,65.13,15
20260708,1121,65.13,65.13,65.08,65.08,92
20260708,1140,65.13,65.16,65.13,65.16,15
20260708,1141,65.10,65.10,65.06,65.06,30
20260708,1149,65.10,65.10,65.10,65.10,5
20260708,1152,65.10,65.10,65.10,65.10,5
20260708,1202,65.08,65.10,65.07,65.10,25
20260708,1204,65.10,65.10,65.10,65.10,3
20260708,1205,65.12,65.12,65.12,65.12,1
20260708,1206,65.13,65.14,65.11,65.11,27
20260708,1208,65.10,65.10,65.10,65.10,30
20260708,1209,65.10,65.10,65.10,65.10,5
20260708,1214,65.10,65.10,65.10,65.10,17
20260708,1216,65.07,65.07,65.06,65.06,2
20260708,1219,65.06,65.06,65.06,65.06,1
20260708,1229,65.06,65.06,65.06,65.06,9
20260708,1253,65.08,65.08,65.08,65.08,1
20260708,1259,65.05,65.05,65.05,65.05,3
20260708,1302,65.08,65.08,65.08,65.08,2
20260708,1305,65.09,65.09,65.09,65.09,1
20260708,1310,65.10,65.12,65.10,65.12,10
20260708,1325,65.10,65.10,65.06,65.06,71
20260708,1326,65.07,65.07,65.05,65.05,38
20260708,1327,65.02,65.02,65.00,65.00,17
20260708,1328,65.00,65.00,65.00,65.00,5
20260708,1331,64.98,64.98,64.88,64.88,47
20260708,1336,64.90,64.90,64.90,64.90,5
20260708,1340,64.91,64.91,64.90,64.90,4
20260708,1341,64.86,64.89,64.85,64.89,4
20260708,1342,64.89,64.89,64.88,64.88,4
20260708,1349,64.87,64.87,64.85,64.85,13
20260708,1404,64.85,64.85,64.85,64.85,1
20260708,1408,64.89,64.92,64.89,64.90,11
20260708,1409,64.86,64.86,64.85,64.85,9
20260708,1410,64.88,64.90,64.88,64.90,26
20260708,1411,64.90,64.90,64.90,64.90,29
20260708,1412,64.90,64.90,64.90,64.90,30
20260708,1413,64.89,64.89,64.89,64.89,1
20260708,1418,64.89,64.90,64.89,64.89,8
20260708,1419,64.85,64.85,64.85,64.85,1
20260708,1505,64.90,64.90,64.90,64.90,5
20260708,1534,64.94,64.95,64.94,64.95,3
20260708,1536,64.94,64.94,64.94,64.94,6
20260708,1545,64.92,64.92,64.92,64.92,3
20260708,1547,64.93,64.93,64.93,64.93,1
20260708,1553,64.93,64.93,64.93,64.93,1
20260708,1555,64.92,64.92,64.92,64.92,2
20260709,0706,64.87,64.91,64.87,64.90,17
20260709,0707,64.90,64.90,64.89,64.90,6
20260709,0708,64.91,64.91,64.89,64.89,2
20260709,0709,64.87,64.87,64.86,64.87,4
20260709,0713,64.84,64.84,64.84,64.84,1
20260709,0720,64.91,64.92,64.91,64.92,2
20260709,0722,64.93,64.94,64.93,64.94,3
20260709,0725,64.93,64.95,64.93,64.95,3
20260709,0728,64.94,64.94,64.93,64.93,2
20260709,0729,64.93,64.99,64.93,64.98,36
20260709,0730,64.98,64.99,64.97,64.99,20
20260709,0731,64.99,64.99,64.98,64.98,3
20260709,0732,64.98,64.98,64.97,64.97,3
20260709,0737,64.96,64.96,64.95,64.95,12
20260709,0758,64.91,64.91,64.91,64.91,2
20260709,0800,64.91,64.91,64.90,64.90,5
20260709,0803,64.90,64.90,64.89,64.89,2
20260709,0815,64.95,64.95,64.95,64.95,3
20260709,0828,64.95,64.95,64.95,64.95,1
20260709,0829,64.95,64.95,64.95,64.95,1
20260709,0832,64.95,64.95,64.95,64.95,2
20260709,0840,64.91,64.91,64.91,64.91,1
20260709,0841,64.91,64.91,64.91,64.91,2
20260709,0859,64.88,64.88,64.88,64.88,1
20260709,0905,64.84,64.84,64.84,64.84,1
20260709,0906,64.83,64.83,64.82,64.83,7
20260709,0909,64.84,64.84,64.84,64.84,1
20260709,0917,64.82,64.82,64.78,64.78,30
20260709,0921,64.83,64.84,64.83,64.84,3
20260709,0927,64.82,64.82,64.80,64.80,3
20260709,0957,64.79,64.79,64.79,64.79,3
20260709,1001,64.78,64.78,64.74,64.74,11
20260709,1009,64.76,64.76,64.76,64.76,1
20260709,1017,64.76,64.76,64.76,64.76,20
20260709,1021,64.76,64.76,64.76,64.76,8
20260709,1041,64.76,64.76,64.76,64.76,2
20260709,1055,64.76,64.76,64.76,64.76,1
20260709,1058,64.76,64.76,64.76,64.76,1
20260709,1111,64.78,64.78,64.76,64.76,5
20260709,1140,64.79,64.79,64.79,64.79,4
20260709,1146,64.75,64.75,64.75,64.75,1
20260709,1207,64.75,64.75,64.75,64.75,4
20260709,1209,64.75,64.75,64.75,64.75,7
20260709,1216,64.77,64.81,64.77,64.81,4
20260709,1252,64.82,64.82,64.82,64.82,1
20260709,1253,64.80,64.80,64.79,64.79,6
20260709,1314,64.79,64.79,64.79,64.79,2
20260709,1330,64.82,64.82,64.82,64.82,3
20260709,1336,64.80,64.80,64.80,64.80,5
20260709,1338,64.76,64.76,64.76,64.76,2
20260709,1346,64.77,64.77,64.75,64.75,3
20260709,1357,64.77,64.77,64.77,64.77,1
20260709,1359,64.79,64.80,64.79,64.80,10
20260709,1405,64.77,64.77,64.75,64.75,2
20260709,1406,64.75,64.75,64.75,64.75,3
20260709,1407,64.75,64.75,64.75,64.75,5
20260709,1409,64.75,64.76,64.75,64.76,2
20260709,1410,64.76,64.78,64.76,64.78,2
20260709,1411,64.78,64.78,64.78,64.78,1
20260709,1412,64.75,64.77,64.75,64.77,11
20260709,1413,64.77,64.77,64.77,64.77,7
20260709,1414,64.75,64.75,64.75,64.75,1
20260709,1415,64.78,64.81,64.75,64.75,27
20260709,1416,64.76,64.76,64.75,64.75,7
20260709,1418,64.75,64.78,64.75,64.75,18
20260709,1419,64.77,64.77,64.77,64.77,0
20260709,1506,64.70,64.70,64.54,64.54,10
20260709,1521,64.62,64.62,64.62,64.62,1
20260710,0715,64.74,64.77,64.74,64.77,2
20260710,0717,64.73,64.73,64.73,64.73,1
20260710,0718,64.76,64.77,64.76,64.77,2
20260710,0728,64.75,64.75,64.75,64.75,3
20260710,0729,64.75,64.75,64.75,64.75,8
20260710,0747,64.83,64.83,64.83,64.83,1
20260710,0758,64.79,64.79,64.79,64.79,5
20260710,0842,64.75,64.75,64.72,64.72,5
20260710,0844,64.72,64.72,64.72,64.72,2
20260710,0850,64.74,64.74,64.74,64.74,3
20260710,0900,64.75,64.75,64.74,64.74,10
20260710,0905,64.74,64.74,64.74,64.74,5
20260710,0912,64.76,64.76,64.76,64.76,1
20260710,0918,64.77,64.77,64.77,64.77,9
20260710,0924,64.77,64.77,64.77,64.77,5
20260710,0925,64.78,64.80,64.78,64.80,7
20260710,0930,64.80,64.80,64.80,64.80,20
20260710,0932,64.81,64.82,64.81,64.82,2
20260710,0938,64.81,64.83,64.80,64.83,14
20260710,0939,64.81,64.81,64.81,64.81,3
20260710,0948,64.84,64.85,64.84,64.85,30
20260710,0949,64.85,64.85,64.85,64.85,22
20260710,0951,64.85,64.85,64.85,64.85,18
20260710,0956,64.86,64.87,64.86,64.87,3
20260710,1000,64.88,64.88,64.87,64.87,50
20260710,1001,64.87,64.87,64.87,64.87,3
20260710,1004,64.85,64.85,64.85,64.85,15
20260710,1006,64.85,64.85,64.85,64.85,3
20260710,1007,64.85,64.85,64.85,64.85,3
20260710,1057,64.88,64.88,64.88,64.88,5
20260710,1100,64.88,64.88,64.76,64.76,33
20260710,1105,64.75,64.75,64.75,64.75,2
20260710,1106,64.74,64.75,64.73,64.75,4
20260710,1117,64.80,64.80,64.80,64.80,2
20260710,1123,64.81,64.81,64.80,64.80,19
20260710,1124,64.76,64.76,64.76,64.76,1
20260710,1139,64.78,64.78,64.78,64.78,1
20260710,1148,64.78,64.78,64.78,64.78,8
20260710,1149,64.80,64.80,64.80,64.80,1
20260710,1217,64.81,64.81,64.81,64.81,50
20260710,1219,64.80,64.81,64.80,64.81,9
20260710,1228,64.81,64.81,64.81,64.81,1
20260710,1233,64.81,64.82,64.81,64.82,7
20260710,1237,64.81,64.81,64.78,64.78,14
20260710,1239,64.80,64.84,64.80,64.84,59
20260710,1248,64.79,64.83,64.79,64.83,11
20260710,1305,64.80,64.83,64.80,64.83,19
20260710,1306,64.80,64.80,64.77,64.77,10
20260710,1307,64.78,64.78,64.74,64.74,15
20260710,1308,64.75,64.75,64.75,64.75,14
20260710,1310,64.75,64.75,64.75,64.75,20
20260710,1311,64.76,64.78,64.76,64.78,5
20260710,1312,64.79,64.79,64.74,64.75,15
20260710,1314,64.72,64.72,64.70,64.70,25
20260710,1315,64.70,64.70,64.70,64.70,21
20260710,1316,64.70,64.71,64.69,64.71,18
20260710,1317,64.71,64.72,64.71,64.72,3
20260710,1318,64.70,64.70,64.70,64.70,2
20260710,1319,64.70,64.70,64.70,64.70,1
20260710,1321,64.68,64.68,64.68,64.68,4
20260710,1322,64.69,64.69,64.69,64.69,2
20260710,1323,64.69,64.69,64.69,64.69,1
20260710,1325,64.69,64.69,64.65,64.68,53
20260710,1328,64.70,64.70,64.70,64.70,2
20260710,1346,64.64,64.64,64.61,64.61,10
20260710,1348,64.65,64.65,64.65,64.65,2
20260710,1350,64.66,64.67,64.66,64.67,2
20260710,1352,64.67,64.67,64.67,64.67,3
20260710,1354,64.68,64.70,64.68,64.70,20
20260710,1355,64.74,64.76,64.74,64.76,10
20260710,1356,64.74,64.77,64.74,64.77,17
20260710,1357,64.77,64.77,64.77,64.77,5
20260710,1358,64.76,64.78,64.76,64.78,20
20260710,1404,64.72,64.72,64.72,64.72,1
20260710,1411,64.73,64.73,64.73,64.73,1
20260710,1414,64.75,64.75,64.72,64.72,5
20260710,1415,64.72,64.72,64.72,64.72,1
20260710,1416,64.73,64.73,64.73,64.73,1
20260710,1417,64.75,64.77,64.75,64.77,4
20260710,1418,64.75,64.75,64.75,64.75,3
20260710,1419,64.73,64.74,64.72,64.73,14
20260710,1552,64.75,64.75,64.75,64.75,5
20260710,1558,64.79,64.80,64.79,64.80,6