Date,Time,Open,High,Low,Close,Volume
20260521,0254,87.03,87.04,87.02,87.02,558
20260521,0255,87.01,87.01,86.98,86.99,274
20260521,0256,86.98,86.98,86.96,86.98,236
20260521,0257,86.97,87.01,86.97,87.01,292
20260521,0258,87.00,87.01,87.00,87.01,198
20260521,0259,87.01,87.01,87.00,87.00,22
20260521,0300,87.01,87.03,87.00,87.02,465
20260521,0301,87.01,87.03,87.01,87.03,293
20260521,0302,87.03,87.05,87.02,87.05,161
20260521,0303,87.05,87.09,87.04,87.08,894
20260521,0304,87.08,87.13,87.07,87.12,560
20260521,0305,87.12,87.15,87.11,87.15,666
20260521,0306,87.15,87.15,87.12,87.15,391
20260521,0307,87.15,87.19,87.14,87.18,326
20260521,0308,87.17,87.17,87.15,87.15,870
20260521,0309,87.16,87.18,87.16,87.16,589
20260521,0310,87.16,87.18,87.15,87.18,596
20260521,0311,87.18,87.27,87.18,87.27,756
20260521,0312,87.28,87.28,87.21,87.24,508
20260521,0313,87.23,87.28,87.23,87.28,566
20260521,0314,87.28,87.29,87.27,87.29,423
20260521,0315,87.29,87.33,87.29,87.31,524
20260521,0316,87.31,87.33,87.28,87.28,426
20260521,0317,87.29,87.30,87.25,87.26,428
20260521,0318,87.26,87.26,87.23,87.23,355
20260521,0319,87.23,87.23,87.20,87.21,579
20260521,0320,87.21,87.25,87.21,87.23,589
20260521,0321,87.23,87.23,87.21,87.22,502
20260521,0322,87.22,87.22,87.19,87.20,713
20260521,0323,87.20,87.24,87.19,87.22,555
20260521,0324,87.22,87.23,87.21,87.21,279
20260521,0325,87.21,87.23,87.21,87.21,326
20260521,0326,87.22,87.22,87.19,87.19,193
20260521,0327,87.19,87.25,87.19,87.25,490
20260521,0328,87.24,87.25,87.23,87.25,560
20260521,0329,87.24,87.31,87.24,87.31,653
20260521,0330,87.32,87.48,87.29,87.34,1896
20260521,0331,87.34,87.38,87.33,87.33,825
20260521,0332,87.34,87.36,87.33,87.36,853
20260521,0333,87.36,87.37,87.34,87.35,336
20260521,0334,87.35,87.37,87.32,87.33,1649
20260521,0335,87.34,87.35,87.32,87.34,594
20260521,0336,87.35,87.39,87.35,87.39,485
20260521,0337,87.39,87.44,87.39,87.43,688
20260521,0338,87.44,87.44,87.39,87.39,707
20260521,0339,87.38,87.39,87.35,87.35,562
20260521,0340,87.34,87.35,87.33,87.35,440
20260521,0341,87.36,87.37,87.35,87.36,205
20260521,0342,87.36,87.37,87.34,87.35,356
20260521,0343,87.35,87.37,87.35,87.36,236
20260521,0344,87.36,87.36,87.33,87.34,222
20260521,0345,87.35,87.36,87.31,87.32,477
20260521,0346,87.33,87.37,87.31,87.36,1335
20260521,0347,87.37,87.41,87.37,87.40,585
20260521,0348,87.41,87.42,87.35,87.36,434
20260521,0349,87.37,87.38,87.34,87.35,724
20260521,0350,87.35,87.40,87.34,87.39,979
20260521,0351,87.40,87.42,87.37,87.38,587
20260521,0352,87.38,87.38,87.33,87.34,275
20260521,0353,87.34,87.37,87.33,87.35,1004
20260521,0354,87.35,87.36,87.34,87.36,641
20260521,0355,87.36,87.38,87.35,87.38,434
20260521,0356,87.38,87.39,87.33,87.34,1034
20260521,0357,87.34,87.34,87.30,87.32,1225
20260521,0358,87.32,87.33,87.29,87.29,1649
20260521,0359,87.29,87.33,87.27,87.30,12850
20260521,0400,87.30,87.34,87.27,87.34,3470
20260521,0401,87.33,87.37,87.33,87.35,966
20260521,0402,87.36,87.40,87.36,87.38,1267
20260521,0403,87.38,87.39,87.36,87.36,2649
20260521,0404,87.36,87.36,87.32,87.32,1163
20260521,0405,87.32,87.34,87.31,87.32,1376
20260521,0406,87.32,87.36,87.32,87.33,440
20260521,0407,87.34,87.34,87.30,87.31,610
20260521,0408,87.31,87.34,87.30,87.34,702
20260521,0409,87.35,87.36,87.33,87.34,555
20260521,0410,87.35,87.35,87.33,87.35,481
20260521,0411,87.36,87.37,87.35,87.35,164
20260521,0412,87.35,87.35,87.34,87.34,366
20260521,0413,87.34,87.37,87.34,87.36,899
20260521,0414,87.36,87.37,87.34,87.35,342
20260521,0415,87.35,87.38,87.35,87.37,269
20260521,0416,87.37,87.37,87.32,87.32,391
20260521,0417,87.33,87.34,87.32,87.34,287
20260521,0418,87.35,87.37,87.34,87.34,676
20260521,0419,87.35,87.36,87.35,87.36,109
20260521,0420,87.35,87.35,87.34,87.35,327
20260521,0421,87.34,87.35,87.34,87.34,452
20260521,0422,87.34,87.35,87.34,87.34,367
20260521,0423,87.34,87.37,87.34,87.36,342
20260521,0424,87.36,87.37,87.35,87.35,536
20260521,0425,87.36,87.38,87.35,87.36,420
20260521,0426,87.37,87.38,87.37,87.37,287
20260521,0427,87.37,87.38,87.37,87.38,395
20260521,0428,87.39,87.40,87.39,87.40,193
20260521,0429,87.40,87.40,87.37,87.37,855
20260521,0430,87.37,87.40,87.36,87.40,771
20260521,0431,87.40,87.40,87.38,87.39,360
20260521,0432,87.39,87.39,87.38,87.39,347
20260521,0433,87.38,87.38,87.36,87.37,230
20260521,0434,87.37,87.40,87.37,87.40,422
20260521,0435,87.41,87.43,87.41,87.42,224
20260521,0436,87.42,87.43,87.42,87.42,114
20260521,0437,87.42,87.42,87.40,87.40,171
20260521,0438,87.39,87.39,87.38,87.38,67
20260521,0439,87.38,87.38,87.36,87.36,397
20260521,0440,87.37,87.39,87.37,87.39,268
20260521,0441,87.38,87.39,87.38,87.39,209
20260521,0442,87.39,87.39,87.36,87.37,1104
20260521,0443,87.36,87.36,87.35,87.36,421
20260521,0444,87.36,87.36,87.30,87.32,849
20260521,0445,87.32,87.33,87.28,87.28,933
20260521,0446,87.29,87.32,87.29,87.32,715
20260521,0447,87.31,87.35,87.31,87.35,1019
20260521,0448,87.35,87.36,87.34,87.34,348
20260521,0449,87.35,87.36,87.35,87.35,202
20260521,0450,87.35,87.39,87.35,87.39,543
20260521,0451,87.38,87.38,87.35,87.37,212
20260521,0452,87.36,87.37,87.35,87.37,657
20260521,0453,87.36,87.36,87.35,87.36,89
20260521,0454,87.35,87.37,87.35,87.37,214
20260521,0455,87.37,87.37,87.35,87.37,241
20260521,0456,87.37,87.39,87.37,87.37,222
20260521,0457,87.37,87.37,87.36,87.37,81
20260521,0458,87.37,87.37,87.36,87.37,77
20260521,0459,87.37,87.39,87.36,87.39,77
20260521,0500,87.39,87.39,87.35,87.35,130
20260521,0501,87.35,87.36,87.35,87.36,169
20260521,0502,87.36,87.37,87.35,87.36,215
20260521,0503,87.36,87.36,87.35,87.35,232
20260521,0504,87.35,87.38,87.35,87.38,125
20260521,0505,87.37,87.38,87.36,87.37,90
20260521,0506,87.36,87.38,87.36,87.37,616
20260521,0507,87.37,87.39,87.37,87.39,277
20260521,0508,87.39,87.40,87.39,87.40,364
20260521,0509,87.39,87.40,87.39,87.39,326
20260521,0510,87.39,87.40,87.39,87.40,120
20260521,0511,87.39,87.39,87.39,87.39,213
20260521,0512,87.39,87.41,87.39,87.41,265
20260521,0513,87.40,87.41,87.38,87.38,405
20260521,0514,87.39,87.39,87.38,87.38,154
20260521,0515,87.38,87.38,87.37,87.38,125
20260521,0516,87.39,87.39,87.39,87.39,157
20260521,0517,87.38,87.39,87.36,87.36,386
20260521,0518,87.36,87.36,87.35,87.35,240
20260521,0519,87.34,87.36,87.33,87.36,440
20260521,0520,87.36,87.36,87.35,87.35,107
20260521,0521,87.35,87.36,87.34,87.35,459
20260521,0522,87.35,87.38,87.35,87.38,608
20260521,0523,87.38,87.39,87.37,87.39,51
20260521,0524,87.39,87.39,87.35,87.35,416
20260521,0525,87.36,87.36,87.22,87.30,4577
20260521,0526,87.30,87.30,87.11,87.11,2389
20260521,0527,87.12,87.20,87.07,87.18,4153
20260521,0528,87.18,87.18,87.13,87.16,2088
20260521,0529,87.16,87.17,87.11,87.15,1784
20260521,0530,87.15,87.16,87.03,87.06,1229
20260521,0531,87.05,87.09,87.05,87.09,1361
20260521,0532,87.09,87.09,87.04,87.06,1066
20260521,0533,87.06,87.08,87.04,87.06,862
20260521,0534,87.05,87.09,87.04,87.09,918
20260521,0535,87.10,87.10,87.02,87.03,1042
20260521,0536,87.02,87.02,87.00,87.01,294
20260521,0537,87.00,87.05,86.98,87.04,387
20260521,0538,87.04,87.05,86.99,86.99,379
20260521,0539,86.99,86.99,86.91,86.92,1377
20260521,0540,86.92,86.92,86.85,86.89,1030
20260521,0541,86.90,86.90,86.85,86.89,661
20260521,0542,86.88,86.94,86.87,86.93,926
20260521,0543,86.94,86.99,86.93,86.99,1253
20260521,0544,86.99,86.99,86.95,86.95,322
20260521,0545,86.95,86.98,86.94,86.95,451
20260521,0546,86.96,86.99,86.94,86.98,338
20260521,0547,86.98,86.99,86.96,86.97,417
20260521,0548,86.97,86.97,86.93,86.97,443
20260521,0549,86.98,86.98,86.94,86.98,331
20260521,0550,86.98,86.98,86.96,86.97,394
20260521,0551,86.97,86.99,86.96,86.99,271
20260521,0552,86.99,87.00,86.91,86.94,592
20260521,0553,86.93,86.95,86.92,86.94,363
20260521,0554,86.94,86.99,86.93,86.97,355
20260521,0555,86.97,87.01,86.95,86.96,804
20260521,0556,86.96,86.98,86.95,86.98,370
20260521,0557,86.97,87.02,86.96,87.02,489
20260521,0558,87.02,87.02,86.98,86.98,590
20260521,0559,86.98,86.99,86.96,86.97,394
20260521,0600,86.97,87.01,86.95,87.00,756
20260521,0601,87.00,87.03,86.99,87.03,406
20260521,0602,87.02,87.07,87.02,87.05,721
20260521,0603,87.06,87.09,87.06,87.08,336
20260521,0604,87.08,87.08,87.06,87.06,301
20260521,0605,87.06,87.07,87.05,87.07,207
20260521,0606,87.06,87.07,87.03,87.06,154
20260521,0607,87.06,87.07,87.05,87.07,125
20260521,0608,87.07,87.08,87.06,87.07,411
20260521,0609,87.07,87.09,87.06,87.09,622
20260521,0610,87.09,87.12,87.09,87.11,169
20260521,0611,87.11,87.12,87.10,87.12,129
20260521,0612,87.12,87.13,87.10,87.11,177
20260521,0613,87.12,87.13,87.11,87.13,271
20260521,0614,87.14,87.14,87.12,87.13,225
20260521,0615,87.12,87.14,87.12,87.12,107
20260521,0616,87.13,87.14,87.12,87.14,217
20260521,0617,87.15,87.15,87.15,87.15,329
20260521,0618,87.14,87.14,87.12,87.12,283
20260521,0619,87.12,87.14,87.12,87.13,80
20260521,0620,87.13,87.15,87.13,87.15,72
20260521,0621,87.14,87.18,87.14,87.17,670
20260521,0622,87.18,87.22,87.18,87.21,244
20260521,0623,87.21,87.21,87.18,87.18,380
20260521,0624,87.17,87.18,87.16,87.17,186
20260521,0625,87.16,87.17,87.15,87.17,380
20260521,0626,87.16,87.16,87.13,87.13,700
20260521,0627,87.13,87.14,87.12,87.13,174
20260521,0628,87.14,87.16,87.13,87.15,422
20260521,0629,87.15,87.16,87.14,87.14,584
20260521,0630,87.14,87.15,87.14,87.15,207
20260521,0631,87.15,87.15,87.14,87.15,203
20260521,0632,87.15,87.18,87.15,87.18,933
20260521,0633,87.18,87.18,87.15,87.15,547
20260521,0634,87.15,87.15,87.13,87.15,756
20260521,0635,87.15,87.17,87.11,87.11,918
20260521,0636,87.12,87.13,87.10,87.11,482
20260521,0637,87.11,87.13,87.10,87.13,1407
20260521,0638,87.12,87.13,87.12,87.13,116
20260521,0639,87.13,87.14,87.13,87.14,93
20260521,0640,87.14,87.15,87.13,87.15,281
20260521,0641,87.15,87.15,87.14,87.15,96
20260521,0642,87.15,87.15,87.15,87.15,181
20260521,0643,87.15,87.16,87.15,87.15,133
20260521,0644,87.15,87.17,87.14,87.17,193
20260521,0645,87.16,87.17,87.15,87.16,357
20260521,0646,87.16,87.16,87.15,87.16,358
20260521,0647,87.15,87.15,87.14,87.15,137
20260521,0648,87.15,87.15,87.14,87.14,123
20260521,0649,87.14,87.14,87.11,87.11,448
20260521,0650,87.11,87.13,87.10,87.13,158
20260521,0651,87.13,87.16,87.13,87.16,676
20260521,0652,87.16,87.19,87.15,87.18,267
20260521,0653,87.17,87.18,87.17,87.17,196
20260521,0654,87.17,87.18,87.14,87.14,271
20260521,0655,87.13,87.13,87.10,87.10,468
20260521,0656,87.09,87.12,87.09,87.11,501
20260521,0657,87.11,87.11,87.10,87.11,467
20260521,0658,87.11,87.14,87.11,87.14,136
20260521,0659,87.14,87.15,87.13,87.14,257
20260521,0700,87.15,87.17,87.15,87.15,243
20260521,0701,87.15,87.17,87.15,87.17,295
20260521,0702,87.17,87.19,87.17,87.17,291
20260521,0703,87.17,87.19,87.17,87.19,44
20260521,0704,87.18,87.19,87.16,87.16,144
20260521,0705,87.16,87.17,87.12,87.12,137
20260521,0706,87.12,87.14,87.12,87.14,218
20260521,0707,87.13,87.13,87.13,87.13,9
20260521,0708,87.12,87.12,87.10,87.11,248
20260521,0709,87.10,87.13,87.10,87.13,464
20260521,0710,87.12,87.12,87.10,87.11,120
20260521,0711,87.11,87.13,87.11,87.12,58
20260521,0712,87.12,87.13,87.11,87.13,322
20260521,0713,87.13,87.14,87.11,87.11,388
20260521,0714,87.12,87.14,87.12,87.14,61
20260521,0715,87.15,87.17,87.13,87.14,402
20260521,0716,87.13,87.15,87.12,87.15,236
20260521,0717,87.15,87.17,87.15,87.16,526
20260521,0718,87.16,87.17,87.15,87.17,126
20260521,0719,87.18,87.19,87.18,87.19,179
20260521,0720,87.19,87.19,87.13,87.14,530
20260521,0721,87.14,87.14,87.10,87.10,562
20260521,0722,87.10,87.12,87.09,87.12,493
20260521,0723,87.11,87.13,87.10,87.12,526
20260521,0724,87.12,87.13,87.10,87.12,521
20260521,0725,87.12,87.14,87.12,87.14,193
20260521,0726,87.13,87.14,87.11,87.14,559
20260521,0727,87.14,87.14,87.12,87.13,209
20260521,0728,87.13,87.13,87.09,87.10,683
20260521,0729,87.10,87.10,87.06,87.06,1035
20260521,0730,87.08,87.10,87.06,87.06,546
20260521,0731,87.06,87.08,87.06,87.06,550
20260521,0732,87.06,87.07,87.05,87.07,343
20260521,0733,87.06,87.17,87.05,87.12,1789
20260521,0734,87.14,87.19,87.14,87.18,891
20260521,0735,87.19,87.24,87.18,87.22,1127
20260521,0736,87.22,87.30,87.22,87.26,655
20260521,0737,87.26,87.30,87.23,87.30,671
20260521,0738,87.29,87.32,87.28,87.31,733
20260521,0739,87.31,87.32,87.27,87.30,234
20260521,0740,87.31,87.32,87.29,87.30,1046
20260521,0741,87.30,87.30,87.23,87.25,818
20260521,0742,87.26,87.29,87.24,87.28,515
20260521,0743,87.28,87.28,87.23,87.23,428
20260521,0744,87.23,87.25,87.22,87.24,603
20260521,0745,87.25,87.29,87.25,87.29,369
20260521,0746,87.29,87.33,87.29,87.31,558
20260521,0747,87.30,87.30,87.26,87.27,180
20260521,0748,87.27,87.28,87.26,87.27,359
20260521,0749,87.27,87.28,87.24,87.25,280
20260521,0750,87.25,87.25,87.23,87.23,324
20260521,0751,87.23,87.24,87.22,87.23,285
20260521,0752,87.22,87.25,87.20,87.21,274
20260521,0753,87.21,87.24,87.21,87.23,228
20260521,0754,87.24,87.26,87.23,87.25,153
20260521,0755,87.26,87.27,87.25,87.26,141
20260521,0756,87.25,87.26,87.25,87.26,48
20260521,0757,87.25,87.26,87.21,87.23,131
20260521,0758,87.22,87.24,87.22,87.24,179
20260521,0759,87.23,87.23,87.22,87.22,139
20260521,0800,87.21,87.21,87.17,87.20,910
20260521,0801,87.20,87.21,87.19,87.19,153
20260521,0802,87.19,87.22,87.19,87.22,441
20260521,0803,87.22,87.26,87.22,87.25,360
20260521,0804,87.26,87.29,87.26,87.28,139
20260521,0805,87.28,87.29,87.25,87.28,204
20260521,0806,87.27,87.27,87.23,87.24,158
20260521,0807,87.24,87.24,87.22,87.22,86
20260521,0808,87.21,87.22,87.15,87.16,712
20260521,0809,87.16,87.17,87.13,87.15,482
20260521,0810,87.14,87.14,87.12,87.14,138
20260521,0811,87.14,87.14,87.11,87.12,277
20260521,0812,87.12,87.12,87.11,87.11,411
20260521,0813,87.11,87.11,87.08,87.09,612
20260521,0814,87.08,87.11,87.08,87.09,500
20260521,0815,87.09,87.10,87.08,87.10,268
20260521,0816,87.10,87.11,87.09,87.11,61
20260521,0817,87.11,87.15,87.10,87.15,301
20260521,0818,87.15,87.15,87.14,87.14,301
20260521,0819,87.14,87.14,87.11,87.11,706
20260521,0820,87.12,87.14,87.11,87.13,377
20260521,0821,87.12,87.15,87.11,87.14,153
20260521,0822,87.14,87.15,87.13,87.15,156
20260521,0823,87.15,87.15,87.14,87.15,100
20260521,0824,87.15,87.16,87.12,87.13,490
20260521,0825,87.13,87.13,87.12,87.12,118
20260521,0826,87.12,87.12,87.11,87.11,33
20260521,0827,87.11,87.11,87.09,87.10,121
20260521,0828,87.09,87.12,87.09,87.12,243
20260521,0829,87.11,87.15,87.11,87.15,182
20260521,0830,87.15,87.16,87.14,87.16,870
20260521,0831,87.16,87.16,87.10,87.10,503
20260521,0832,87.10,87.11,87.08,87.08,109
20260521,0833,87.08,87.09,87.07,87.07,172
20260521,0834,87.07,87.10,87.07,87.09,235
20260521,0835,87.08,87.11,87.08,87.09,189
20260521,0836,87.09,87.13,87.08,87.12,684
20260521,0837,87.12,87.12,87.09,87.10,652
20260521,0838,87.11,87.12,87.06,87.06,314
20260521,0839,87.07,87.08,87.06,87.06,391
20260521,0840,87.07,87.08,87.05,87.06,330
20260521,0841,87.05,87.09,87.05,87.09,106
20260521,0842,87.08,87.09,87.08,87.08,208
20260521,0843,87.08,87.08,87.06,87.08,367
20260521,0844,87.07,87.07,87.02,87.03,290
20260521,0845,87.03,87.08,87.03,87.08,193
20260521,0846,87.08,87.09,87.07,87.08,178
20260521,0847,87.07,87.11,87.07,87.10,264
20260521,0848,87.10,87.10,87.09,87.10,158
20260521,0849,87.11,87.12,87.11,87.11,230
20260521,0850,87.12,87.15,87.11,87.15,460
20260521,0851,87.15,87.20,87.14,87.20,800
20260521,0852,87.21,87.28,87.19,87.28,3833
20260521,0853,87.28,87.32,87.27,87.31,2835
20260521,0854,87.31,87.39,87.30,87.35,1726
20260521,0855,87.35,87.38,87.34,87.34,1001
20260521,0856,87.35,87.36,87.32,87.35,651
20260521,0857,87.35,87.38,87.34,87.35,419
20260521,0858,87.35,87.39,87.35,87.38,321
20260521,0859,87.39,87.43,87.39,87.43,1152
20260521,0900,87.44,87.45,87.41,87.42,446
20260521,0901,87.42,87.42,87.39,87.39,765
20260521,0902,87.39,87.41,87.35,87.35,1271
20260521,0903,87.35,87.39,87.35,87.37,969
20260521,0904,87.37,87.37,87.32,87.32,485
20260521,0905,87.33,87.34,87.30,87.30,223
20260521,0906,87.30,87.30,87.26,87.28,752
20260521,0907,87.27,87.28,87.26,87.27,411
20260521,0908,87.27,87.29,87.25,87.26,259
20260521,0909,87.26,87.29,87.26,87.28,266
20260521,0910,87.27,87.30,87.27,87.30,131
20260521,0911,87.29,87.31,87.29,87.30,105
20260521,0912,87.30,87.30,87.28,87.28,111
20260521,0913,87.27,87.27,87.24,87.24,227
20260521,0914,87.24,87.31,87.24,87.28,1490
20260521,0915,87.28,87.29,87.23,87.23,344
20260521,0916,87.22,87.24,87.20,87.23,236
20260521,0917,87.23,87.27,87.23,87.27,192
20260521,0918,87.28,87.29,87.24,87.27,362
20260521,0919,87.26,87.27,87.25,87.27,853
20260521,0920,87.26,87.29,87.24,87.27,993
20260521,0921,87.28,87.29,87.26,87.28,517
20260521,0922,87.27,87.30,87.27,87.30,282
20260521,0923,87.30,87.31,87.27,87.27,391
20260521,0924,87.27,87.30,87.27,87.28,92
20260521,0925,87.29,87.31,87.29,87.29,244
20260521,0926,87.29,87.31,87.29,87.31,158
20260521,0927,87.30,87.35,87.30,87.35,296
20260521,0928,87.35,87.36,87.34,87.36,236
20260521,0929,87.36,87.37,87.34,87.37,280
20260521,0930,87.38,87.41,87.37,87.40,415
20260521,0931,87.41,87.43,87.40,87.40,1196
20260521,0932,87.41,87.41,87.39,87.40,387
20260521,0933,87.40,87.40,87.37,87.37,558
20260521,0934,87.38,87.38,87.35,87.36,637
20260521,0935,87.36,87.38,87.36,87.36,227
20260521,0936,87.37,87.38,87.35,87.38,217
20260521,0937,87.38,87.38,87.37,87.38,180
20260521,0938,87.37,87.38,87.34,87.38,324
20260521,0939,87.38,87.39,87.37,87.39,362
20260521,0940,87.39,87.40,87.35,87.36,1926
20260521,0941,87.35,87.36,87.31,87.35,308
20260521,0942,87.35,87.36,87.33,87.36,536
20260521,0943,87.35,87.36,87.33,87.34,293
20260521,0944,87.34,87.34,87.31,87.32,198
20260521,0945,87.33,87.36,87.32,87.36,533
20260521,0946,87.36,87.36,87.33,87.33,400
20260521,0947,87.33,87.34,87.30,87.30,644
20260521,0948,87.31,87.34,87.31,87.31,641
20260521,0949,87.31,87.31,87.30,87.31,1019
20260521,0950,87.31,87.32,87.31,87.31,304
20260521,0951,87.30,87.33,87.29,87.33,210
20260521,0952,87.32,87.34,87.32,87.33,190
20260521,0953,87.33,87.34,87.32,87.32,166
20260521,0954,87.32,87.32,87.31,87.31,182
20260521,0955,87.31,87.34,87.31,87.33,284
20260521,0956,87.34,87.34,87.33,87.34,56
20260521,0957,87.34,87.35,87.34,87.34,181
20260521,0958,87.34,87.35,87.34,87.35,308
20260521,0959,87.35,87.36,87.35,87.35,125
20260521,1000,87.36,87.37,87.35,87.35,575
20260521,1001,87.35,87.35,87.34,87.35,640
20260521,1002,87.35,87.35,87.31,87.31,346
20260521,1003,87.32,87.32,87.29,87.30,280
20260521,1004,87.30,87.30,87.28,87.28,404
20260521,1005,87.29,87.29,87.26,87.26,152
20260521,1006,87.26,87.27,87.22,87.23,772
20260521,1007,87.23,87.23,87.19,87.20,618
20260521,1008,87.19,87.20,87.15,87.17,1325
20260521,1009,87.16,87.21,87.16,87.21,859
20260521,1010,87.21,87.25,87.19,87.25,1107
20260521,1011,87.25,87.25,87.24,87.25,312
20260521,1012,87.25,87.29,87.24,87.28,394
20260521,1013,87.28,87.34,87.26,87.33,1971
20260521,1014,87.33,87.33,87.25,87.26,4137
20260521,1015,87.27,87.29,87.24,87.26,3115
20260521,1016,87.25,87.26,87.22,87.25,872
20260521,1017,87.25,87.25,87.23,87.23,288
20260521,1018,87.23,87.23,87.21,87.22,318
20260521,1019,87.22,87.23,87.21,87.21,314
20260521,1020,87.22,87.22,87.21,87.22,298
20260521,1021,87.22,87.22,87.20,87.20,795
20260521,1022,87.20,87.20,87.19,87.19,283
20260521,1023,87.19,87.28,87.17,87.17,252
20260521,1024,87.16,87.17,87.12,87.13,800
20260521,1025,87.13,87.13,87.11,87.13,587
20260521,1026,87.13,87.13,87.11,87.12,541
20260521,1027,87.12,87.13,87.10,87.10,231
20260521,1028,87.11,87.12,87.10,87.12,202
20260521,1029,87.12,87.13,87.11,87.12,796
20260521,1030,87.12,87.13,87.11,87.12,331
20260521,1031,87.12,87.12,87.11,87.12,122
20260521,1032,87.12,87.12,87.11,87.11,369
20260521,1033,87.11,87.12,87.11,87.12,195
20260521,1034,87.12,87.13,87.11,87.11,540
20260521,1035,87.11,87.11,87.10,87.11,255
20260521,1036,87.11,87.12,87.11,87.12,109
20260521,1037,87.12,87.13,87.11,87.13,433
20260521,1038,87.13,87.13,87.13,87.13,488
20260521,1039,87.13,87.14,87.13,87.14,1818
20260521,1040,87.14,87.18,87.14,87.18,448
20260521,1041,87.16,87.17,87.16,87.16,224
20260521,1042,87.16,87.16,87.13,87.14,349
20260521,1043,87.15,87.15,87.15,87.15,12
20260521,1044,87.15,87.15,87.12,87.13,395
20260521,1045,87.13,87.16,87.13,87.15,155
20260521,1046,87.15,87.15,87.13,87.13,251
20260521,1047,87.13,87.16,87.13,87.16,687
20260521,1048,87.16,87.17,87.15,87.15,421
20260521,1049,87.15,87.15,87.14,87.14,225
20260521,1050,87.13,87.14,87.12,87.13,136
20260521,1051,87.14,87.17,87.13,87.15,310
20260521,1052,87.15,87.17,87.15,87.17,268
20260521,1053,87.17,87.17,87.16,87.17,57
20260521,1054,87.18,87.18,87.17,87.18,144
20260521,1055,87.18,87.18,87.17,87.18,31
20260521,1056,87.18,87.19,87.17,87.18,191
20260521,1057,87.18,87.21,87.18,87.20,84
20260521,1058,87.20,87.21,87.20,87.20,107
20260521,1059,87.20,87.20,87.19,87.20,82
20260521,1100,87.21,87.27,87.21,87.27,339
20260521,1101,87.27,87.30,87.26,87.27,544
20260521,1102,87.28,87.30,87.27,87.28,150
20260521,1103,87.28,87.31,87.28,87.30,66
20260521,1104,87.30,87.33,87.30,87.31,738
20260521,1105,87.31,87.33,87.29,87.32,919
20260521,1106,87.32,87.32,87.30,87.32,421
20260521,1107,87.33,87.39,87.33,87.39,385
20260521,1108,87.38,87.38,87.37,87.38,272
20260521,1109,87.37,87.39,87.36,87.38,58
20260521,1110,87.38,87.39,87.37,87.37,513
20260521,1111,87.38,87.39,87.36,87.38,343
20260521,1112,87.38,87.38,87.32,87.32,705
20260521,1113,87.33,87.34,87.29,87.33,1319
20260521,1114,87.33,87.34,87.31,87.32,1359
20260521,1115,87.31,87.32,87.29,87.31,805
20260521,1116,87.31,87.33,87.30,87.30,808
20260521,1117,87.30,87.32,87.30,87.31,182
20260521,1118,87.31,87.32,87.31,87.32,532
20260521,1119,87.32,87.32,87.30,87.32,596
20260521,1120,87.32,87.32,87.30,87.30,406
20260521,1121,87.31,87.32,87.30,87.31,120
20260521,1122,87.31,87.31,87.27,87.27,137
20260521,1123,87.27,87.28,87.26,87.28,96
20260521,1124,87.27,87.29,87.27,87.29,53
20260521,1125,87.29,87.30,87.29,87.29,55
20260521,1126,87.30,87.30,87.30,87.30,33
20260521,1127,87.30,87.32,87.30,87.31,72
20260521,1128,87.31,87.32,87.31,87.32,21
20260521,1129,87.32,87.32,87.32,87.32,17
20260521,1130,87.32,87.36,87.31,87.35,126
20260521,1131,87.34,87.35,87.33,87.34,41
20260521,1132,87.34,87.34,87.32,87.32,162
20260521,1133,87.32,87.32,87.32,87.32,3
20260521,1134,87.33,87.33,87.32,87.33,65
20260521,1135,87.33,87.34,87.33,87.33,52
20260521,1136,87.33,87.34,87.31,87.31,66
20260521,1137,87.32,87.33,87.32,87.33,20
20260521,1138,87.32,87.33,87.31,87.31,48
20260521,1139,87.31,87.32,87.31,87.31,45
20260521,1140,87.32,87.34,87.32,87.34,36
20260521,1141,87.33,87.33,87.32,87.33,13
20260521,1142,87.33,87.34,87.33,87.34,66
20260521,1143,87.33,87.35,87.33,87.35,18
20260521,1144,87.35,87.36,87.35,87.36,17
20260521,1145,87.36,87.36,87.35,87.35,258
20260521,1146,87.35,87.36,87.34,87.35,283
20260521,1147,87.34,87.36,87.34,87.36,65
20260521,1148,87.35,87.35,87.35,87.35,38
20260521,1149,87.35,87.36,87.35,87.36,13
20260521,1150,87.35,87.35,87.34,87.34,15
20260521,1151,87.35,87.36,87.34,87.36,9
20260521,1152,87.36,87.37,87.36,87.36,40
20260521,1153,87.35,87.36,87.35,87.36,39
20260521,1154,87.36,87.36,87.36,87.36,1
20260521,1155,87.36,87.38,87.35,87.38,278
20260521,1156,87.38,87.39,87.38,87.38,221
20260521,1157,87.37,87.38,87.37,87.38,57
20260521,1158,87.38,87.39,87.37,87.39,98
20260521,1159,87.39,87.39,87.38,87.39,183
20260522,0200,87.57,87.68,87.57,87.63,1803
20260522,0201,87.62,87.71,87.62,87.66,1474
20260522,0202,87.67,87.69,87.64,87.69,1043
20260522,0203,87.69,87.71,87.64,87.64,1329
20260522,0204,87.64,87.65,87.59,87.63,795
20260522,0205,87.63,87.67,87.63,87.65,510
20260522,0206,87.65,87.69,87.65,87.69,728
20260522,0207,87.68,87.68,87.65,87.66,477
20260522,0208,87.66,87.67,87.65,87.66,486
20260522,0209,87.65,87.66,87.60,87.60,721
20260522,0210,87.61,87.65,87.61,87.64,430
20260522,0211,87.64,87.64,87.62,87.63,433
20260522,0212,87.62,87.62,87.59,87.60,604
20260522,0213,87.59,87.61,87.57,87.57,590
20260522,0214,87.57,87.61,87.56,87.57,865
20260522,0215,87.57,87.60,87.57,87.59,322
20260522,0216,87.59,87.59,87.56,87.58,417
20260522,0217,87.58,87.60,87.58,87.59,343
20260522,0218,87.59,87.59,87.57,87.58,665
20260522,0219,87.58,87.62,87.58,87.62,482
20260522,0220,87.62,87.63,87.61,87.63,243
20260522,0221,87.64,87.67,87.64,87.66,759
20260522,0222,87.67,87.68,87.66,87.67,330
20260522,0223,87.68,87.72,87.67,87.71,639
20260522,0224,87.70,87.72,87.70,87.72,252
20260522,0225,87.71,87.71,87.70,87.70,310
20260522,0226,87.70,87.71,87.70,87.70,307
20260522,0227,87.70,87.71,87.70,87.70,434
20260522,0228,87.69,87.69,87.68,87.69,405
20260522,0229,87.70,87.71,87.69,87.71,211
20260522,0230,87.70,87.74,87.70,87.74,500
20260522,0231,87.73,87.73,87.68,87.68,343
20260522,0232,87.68,87.69,87.66,87.66,377
20260522,0233,87.66,87.66,87.63,87.65,773
20260522,0234,87.64,87.67,87.64,87.67,217
20260522,0235,87.66,87.67,87.65,87.66,677
20260522,0236,87.66,87.67,87.61,87.64,451
20260522,0237,87.64,87.64,87.63,87.64,160
20260522,0238,87.64,87.64,87.63,87.63,296
20260522,0239,87.63,87.63,87.60,87.62,304
20260522,0240,87.62,87.64,87.61,87.64,393
20260522,0241,87.65,87.66,87.65,87.66,124
20260522,0242,87.66,87.67,87.66,87.67,37
20260522,0243,87.68,87.70,87.68,87.69,119
20260522,0244,87.69,87.70,87.68,87.69,81
20260522,0245,87.70,87.71,87.69,87.70,343
20260522,0246,87.69,87.69,87.67,87.68,339
20260522,0247,87.69,87.69,87.66,87.69,380
20260522,0248,87.69,87.70,87.69,87.70,483
20260522,0249,87.70,87.71,87.69,87.70,497
20260522,0250,87.70,87.72,87.69,87.72,266
20260522,0251,87.73,87.74,87.72,87.73,110
20260522,0252,87.73,87.75,87.73,87.75,223
20260522,0253,87.75,87.75,87.73,87.74,255
20260522,0254,87.73,87.75,87.73,87.75,121
20260522,0255,87.75,87.76,87.75,87.76,200
20260522,0256,87.75,87.75,87.75,87.75,114
20260522,0257,87.75,87.75,87.74,87.74,554
20260522,0258,87.75,87.75,87.74,87.74,362
20260522,0259,87.73,87.74,87.73,87.74,628
20260522,0300,87.74,87.75,87.70,87.72,1192
20260522,0301,87.71,87.73,87.71,87.72,201
20260522,0302,87.72,87.72,87.71,87.71,291
20260522,0303,87.70,87.72,87.70,87.72,142
20260522,0304,87.73,87.73,87.72,87.72,204
20260522,0305,87.72,87.75,87.72,87.74,550
20260522,0306,87.74,87.77,87.74,87.76,293
20260522,0307,87.76,87.78,87.75,87.75,276
20260522,0308,87.75,87.75,87.74,87.74,215
20260522,0309,87.74,87.76,87.74,87.76,176
20260522,0310,87.75,87.75,87.75,87.75,52
20260522,0311,87.75,87.75,87.75,87.75,71
20260522,0312,87.74,87.74,87.74,87.74,126
20260522,0313,87.75,87.75,87.74,87.75,244
20260522,0314,87.75,87.76,87.75,87.76,130
20260522,0315,87.76,87.78,87.75,87.77,677
20260522,0316,87.78,87.78,87.76,87.77,222
20260522,0317,87.77,87.79,87.77,87.79,200
20260522,0318,87.80,87.82,87.79,87.81,1023
20260522,0319,87.81,87.85,87.80,87.82,574
20260522,0320,87.83,87.86,87.82,87.83,404
20260522,0321,87.84,87.85,87.78,87.78,640
20260522,0322,87.78,87.79,87.77,87.79,628
20260522,0323,87.79,87.79,87.76,87.77,192
20260522,0324,87.77,87.79,87.77,87.78,197
20260522,0325,87.78,87.81,87.78,87.81,168
20260522,0326,87.81,87.82,87.79,87.79,439
20260522,0327,87.78,87.78,87.77,87.77,142
20260522,0328,87.77,87.77,87.75,87.77,280
20260522,0329,87.77,87.77,87.76,87.77,257
20260522,0330,87.78,87.78,87.76,87.76,211
20260522,0331,87.75,87.76,87.73,87.75,481
20260522,0332,87.75,87.75,87.73,87.73,536
20260522,0333,87.72,87.72,87.70,87.70,314
20260522,0334,87.71,87.72,87.62,87.66,1980
20260522,0335,87.66,87.67,87.64,87.67,1197
20260522,0336,87.67,87.69,87.65,87.69,367
20260522,0337,87.68,87.71,87.67,87.69,393
20260522,0338,87.68,87.73,87.68,87.73,1488
20260522,0339,87.71,87.71,87.68,87.68,393
20260522,0340,87.68,87.68,87.65,87.66,479
20260522,0341,87.66,87.67,87.66,87.67,363
20260522,0342,87.67,87.71,87.67,87.71,234
20260522,0343,87.71,87.72,87.69,87.70,198
20260522,0344,87.70,87.71,87.69,87.71,225
20260522,0345,87.71,87.73,87.71,87.73,175
20260522,0346,87.72,87.74,87.72,87.73,231
20260522,0347,87.72,87.73,87.72,87.73,51
20260522,0348,87.73,87.74,87.71,87.71,79
20260522,0349,87.71,87.75,87.71,87.75,84
20260522,0350,87.74,87.76,87.74,87.76,231
20260522,0351,87.76,87.77,87.75,87.77,107
20260522,0352,87.76,87.80,87.76,87.80,306
20260522,0353,87.80,87.80,87.77,87.78,307
20260522,0354,87.78,87.80,87.78,87.80,76
20260522,0355,87.79,87.79,87.78,87.78,97
20260522,0356,87.78,87.79,87.77,87.77,415
20260522,0357,87.76,87.76,87.75,87.75,170
20260522,0358,87.74,87.74,87.73,87.74,226
20260522,0359,87.73,87.73,87.72,87.73,662
20260522,0400,87.74,87.74,87.71,87.72,303
20260522,0401,87.72,87.73,87.69,87.69,356
20260522,0402,87.70,87.71,87.69,87.69,345
20260522,0403,87.68,87.68,87.66,87.66,90
20260522,0404,87.66,87.67,87.66,87.66,333
20260522,0405,87.65,87.65,87.63,87.65,789
20260522,0406,87.66,87.66,87.63,87.65,1046
20260522,0407,87.66,87.67,87.63,87.64,747
20260522,0408,87.64,87.65,87.63,87.64,238
20260522,0409,87.63,87.65,87.62,87.65,555
20260522,0410,87.65,87.65,87.64,87.65,218
20260522,0411,87.65,87.65,87.62,87.62,159
20260522,0412,87.62,87.63,87.62,87.63,131
20260522,0413,87.64,87.64,87.62,87.62,266
20260522,0414,87.63,87.63,87.61,87.62,238
20260522,0415,87.61,87.63,87.60,87.62,416
20260522,0416,87.63,87.64,87.63,87.63,172
20260522,0417,87.64,87.67,87.64,87.65,197
20260522,0418,87.65,87.66,87.64,87.66,295
20260522,0419,87.66,87.67,87.65,87.65,207
20260522,0420,87.66,87.67,87.66,87.66,189
20260522,0421,87.66,87.67,87.66,87.67,84
20260522,0422,87.67,87.68,87.67,87.68,210
20260522,0423,87.68,87.68,87.67,87.68,157
20260522,0424,87.67,87.68,87.67,87.68,57
20260522,0425,87.68,87.69,87.68,87.68,131
20260522,0426,87.68,87.68,87.67,87.68,147
20260522,0427,87.68,87.72,87.68,87.71,401
20260522,0428,87.71,87.72,87.70,87.70,206
20260522,0429,87.70,87.70,87.67,87.67,157
20260522,0430,87.67,87.67,87.65,87.66,363
20260522,0431,87.66,87.67,87.66,87.67,96
20260522,0432,87.67,87.68,87.67,87.67,93
20260522,0433,87.67,87.67,87.66,87.67,119
20260522,0434,87.67,87.69,87.67,87.69,104
20260522,0435,87.69,87.69,87.66,87.67,665
20260522,0436,87.68,87.69,87.68,87.69,82
20260522,0437,87.70,87.71,87.70,87.70,139
20260522,0438,87.69,87.71,87.69,87.70,1006
20260522,0439,87.70,87.71,87.66,87.67,612
20260522,0440,87.67,87.67,87.66,87.67,115
20260522,0441,87.67,87.68,87.67,87.67,118
20260522,0442,87.66,87.71,87.66,87.68,831
20260522,0443,87.68,87.68,87.68,87.68,138
20260522,0444,87.67,87.69,87.67,87.68,295
20260522,0445,87.69,87.70,87.69,87.69,33
20260522,0446,87.69,87.70,87.68,87.68,118
20260522,0447,87.68,87.70,87.68,87.70,38
20260522,0448,87.71,87.72,87.71,87.71,185
20260522,0449,87.70,87.73,87.70,87.73,86
20260522,0450,87.72,87.73,87.72,87.72,137
20260522,0451,87.72,87.73,87.71,87.71,128
20260522,0452,87.72,87.72,87.71,87.71,129
20260522,0453,87.71,87.73,87.71,87.73,100
20260522,0454,87.72,87.73,87.72,87.72,123
20260522,0455,87.72,87.73,87.72,87.73,235
20260522,0456,87.73,87.74,87.73,87.73,54
20260522,0457,87.72,87.74,87.72,87.74,324
20260522,0458,87.74,87.74,87.73,87.73,311
20260522,0459,87.73,87.73,87.73,87.73,71
20260522,0500,87.73,87.75,87.73,87.75,203
20260522,0501,87.75,87.78,87.75,87.78,337
20260522,0502,87.78,87.81,87.78,87.80,553
20260522,0503,87.80,87.82,87.80,87.81,113
20260522,0504,87.81,87.81,87.81,87.81,207
20260522,0505,87.82,87.84,87.82,87.84,181
20260522,0506,87.85,87.86,87.84,87.84,159
20260522,0507,87.84,87.86,87.84,87.84,283
20260522,0508,87.85,87.88,87.85,87.87,383
20260522,0509,87.87,87.87,87.85,87.85,120
20260522,0510,87.85,87.86,87.84,87.86,387
20260522,0511,87.85,87.85,87.82,87.83,231
20260522,0512,87.82,87.83,87.82,87.83,211
20260522,0513,87.83,87.83,87.81,87.81,68
20260522,0514,87.80,87.81,87.78,87.78,324
20260522,0515,87.78,87.78,87.77,87.77,257
20260522,0516,87.77,87.77,87.76,87.77,93
20260522,0517,87.77,87.78,87.77,87.78,191
20260522,0518,87.78,87.78,87.76,87.77,235
20260522,0519,87.77,87.77,87.75,87.76,297
20260522,0520,87.76,87.76,87.74,87.74,306
20260522,0521,87.74,87.75,87.73,87.74,211
20260522,0522,87.74,87.75,87.74,87.74,50
20260522,0523,87.74,87.74,87.73,87.73,40
20260522,0524,87.72,87.74,87.72,87.74,77
20260522,0525,87.73,87.73,87.72,87.72,49
20260522,0526,87.73,87.73,87.70,87.71,480
20260522,0527,87.70,87.71,87.70,87.71,47
20260522,0528,87.70,87.70,87.69,87.70,63
20260522,0529,87.69,87.71,87.69,87.71,49
20260522,0530,87.71,87.72,87.71,87.72,39
20260522,0531,87.71,87.71,87.66,87.67,381
20260522,0532,87.67,87.68,87.67,87.68,27
20260522,0533,87.67,87.69,87.67,87.67,237
20260522,0534,87.67,87.68,87.67,87.67,47
20260522,0535,87.67,87.70,87.66,87.70,125
20260522,0536,87.70,87.71,87.70,87.70,134
20260522,0537,87.70,87.72,87.69,87.72,134
20260522,0538,87.72,87.72,87.71,87.71,143
20260522,0539,87.71,87.72,87.71,87.72,50
20260522,0540,87.73,87.73,87.71,87.72,74
20260522,0541,87.71,87.72,87.70,87.70,101
20260522,0542,87.70,87.71,87.70,87.71,37
20260522,0543,87.72,87.72,87.72,87.72,42
20260522,0544,87.72,87.72,87.72,87.72,32
20260522,0545,87.72,87.72,87.71,87.72,49
20260522,0546,87.72,87.72,87.71,87.72,108
20260522,0547,87.71,87.71,87.68,87.69,187
20260522,0548,87.68,87.68,87.67,87.68,81
20260522,0549,87.68,87.68,87.66,87.67,103
20260522,0550,87.67,87.69,87.66,87.68,264
20260522,0551,87.69,87.69,87.68,87.68,325
20260522,0552,87.68,87.68,87.66,87.68,479
20260522,0553,87.68,87.69,87.68,87.69,421
20260522,0554,87.69,87.69,87.69,87.69,48
20260522,0555,87.68,87.68,87.65,87.66,483
20260522,0556,87.67,87.68,87.67,87.68,170
20260522,0557,87.67,87.68,87.67,87.68,63
20260522,0558,87.67,87.67,87.66,87.66,81
20260522,0559,87.67,87.67,87.66,87.66,80
20260522,0600,87.67,87.69,87.66,87.68,285
20260522,0601,87.68,87.69,87.68,87.69,21
20260522,0602,87.68,87.69,87.65,87.65,715
20260522,0603,87.66,87.66,87.66,87.66,223
20260522,0604,87.67,87.67,87.64,87.66,1139
20260522,0605,87.66,87.66,87.64,87.64,147
20260522,0606,87.64,87.65,87.64,87.65,56
20260522,0607,87.65,87.65,87.64,87.64,179
20260522,0608,87.64,87.64,87.63,87.64,113
20260522,0609,87.64,87.65,87.64,87.64,188
20260522,0610,87.64,87.64,87.63,87.64,98
20260522,0611,87.64,87.64,87.61,87.63,1215
20260522,0612,87.62,87.63,87.62,87.63,631
20260522,0613,87.63,87.63,87.60,87.62,191
20260522,0614,87.61,87.62,87.61,87.61,272
20260522,0615,87.61,87.61,87.58,87.58,853
20260522,0616,87.58,87.59,87.58,87.59,162
20260522,0617,87.59,87.60,87.58,87.58,64
20260522,0618,87.58,87.59,87.58,87.58,355
20260522,0619,87.58,87.58,87.57,87.57,464
20260522,0620,87.58,87.59,87.57,87.59,275
20260522,0621,87.58,87.59,87.58,87.59,276
20260522,0622,87.58,87.58,87.57,87.58,626
20260522,0623,87.58,87.59,87.55,87.55,208
20260522,0624,87.55,87.56,87.54,87.55,141
20260522,0625,87.54,87.58,87.53,87.58,289
20260522,0626,87.58,87.58,87.54,87.55,1010
20260522,0627,87.56,87.57,87.56,87.57,166
20260522,0628,87.57,87.58,87.56,87.57,66
20260522,0629,87.57,87.57,87.57,87.57,43
20260522,0630,87.57,87.57,87.56,87.56,40
20260522,0631,87.56,87.57,87.56,87.57,46
20260522,0632,87.56,87.57,87.56,87.57,83
20260522,0633,87.58,87.58,87.57,87.57,122
20260522,0634,87.57,87.57,87.57,87.57,131
20260522,0635,87.57,87.58,87.57,87.58,41
20260522,0636,87.59,87.60,87.59,87.60,191
20260522,0637,87.60,87.60,87.60,87.60,468
20260522,0638,87.60,87.61,87.60,87.61,160
20260522,0639,87.61,87.63,87.61,87.63,295
20260522,0640,87.63,87.63,87.62,87.62,277
20260522,0641,87.62,87.62,87.61,87.62,646
20260522,0642,87.62,87.63,87.61,87.62,221
20260522,0643,87.62,87.63,87.62,87.63,116
20260522,0644,87.63,87.67,87.63,87.66,309
20260522,0645,87.66,87.69,87.66,87.68,296
20260522,0646,87.68,87.69,87.68,87.68,137
20260522,0647,87.68,87.72,87.67,87.71,1020
20260522,0648,87.70,87.71,87.69,87.70,252
20260522,0649,87.70,87.71,87.70,87.71,123
20260522,0650,87.72,87.72,87.70,87.70,273
20260522,0651,87.70,87.71,87.69,87.69,193
20260522,0652,87.70,87.73,87.70,87.72,45
20260522,0653,87.72,87.73,87.72,87.73,73
20260522,0654,87.73,87.74,87.73,87.73,351
20260522,0655,87.73,87.74,87.73,87.74,79
20260522,0656,87.74,87.76,87.74,87.74,482
20260522,0657,87.74,87.74,87.71,87.71,245
20260522,0658,87.71,87.71,87.69,87.70,164
20260522,0659,87.70,87.71,87.70,87.70,104
20260522,0700,87.70,87.70,87.68,87.68,222
20260522,0701,87.68,87.71,87.68,87.71,249
20260522,0702,87.72,87.73,87.71,87.72,68
20260522,0703,87.71,87.71,87.69,87.69,227
20260522,0704,87.69,87.71,87.69,87.71,271
20260522,0705,87.70,87.73,87.70,87.73,349
20260522,0706,87.73,87.73,87.73,87.73,28
20260522,0707,87.74,87.74,87.72,87.72,120
20260522,0708,87.72,87.73,87.72,87.73,131
20260522,0709,87.73,87.74,87.72,87.72,101
20260522,0710,87.73,87.74,87.73,87.73,141
20260522,0711,87.74,87.74,87.73,87.73,37
20260522,0712,87.74,87.96,87.74,87.89,5074
20260522,0713,87.89,87.94,87.89,87.92,1360
20260522,0714,87.92,87.95,87.87,87.91,1027
20260522,0715,87.90,87.94,87.89,87.94,1429
20260522,0716,87.94,87.97,87.90,87.92,737
20260522,0717,87.92,87.92,87.85,87.86,1200
20260522,0718,87.87,87.88,87.85,87.88,385
20260522,0719,87.87,87.96,87.86,87.94,2697
20260522,0720,87.94,87.94,87.91,87.92,292
20260522,0721,87.92,87.93,87.89,87.89,236
20260522,0722,87.89,87.90,87.87,87.87,472
20260522,0723,87.88,87.89,87.86,87.89,111
20260522,0724,87.89,87.90,87.88,87.89,524
20260522,0725,87.89,87.91,87.89,87.90,223
20260522,0726,87.90,87.90,87.88,87.88,304
20260522,0727,87.89,87.89,87.86,87.86,132
20260522,0728,87.86,87.87,87.84,87.85,133
20260522,0729,87.85,87.89,87.85,87.89,663
20260522,0730,87.89,87.90,87.88,87.88,358
20260522,0731,87.88,87.90,87.88,87.89,211
20260522,0732,87.89,87.89,87.88,87.88,241
20260522,0733,87.88,87.90,87.88,87.89,198
20260522,0734,87.90,87.90,87.85,87.85,1321
20260522,0735,87.85,87.85,87.84,87.84,245
20260522,0736,87.84,87.85,87.81,87.82,530
20260522,0737,87.82,87.85,87.82,87.83,428
20260522,0738,87.83,87.83,87.83,87.83,331
20260522,0739,87.83,87.83,87.81,87.81,578
20260522,0740,87.81,87.83,87.81,87.82,403
20260522,0741,87.83,87.84,87.83,87.83,252
20260522,0742,87.83,87.83,87.81,87.82,64
20260522,0743,87.81,87.81,87.76,87.78,1005
20260522,0744,87.78,87.80,87.78,87.78,332
20260522,0745,87.79,87.80,87.77,87.79,485
20260522,0746,87.78,87.78,87.76,87.77,875
20260522,0747,87.78,87.79,87.76,87.76,487
20260522,0748,87.77,87.77,87.75,87.76,565
20260522,0749,87.76,87.78,87.76,87.77,142
20260522,0750,87.77,87.79,87.76,87.78,345
20260522,0751,87.79,87.81,87.78,87.80,129
20260522,0752,87.80,87.82,87.80,87.81,269
20260522,0753,87.81,87.85,87.81,87.85,138
20260522,0754,87.85,87.86,87.85,87.85,154
20260522,0755,87.85,87.86,87.83,87.83,764
20260522,0756,87.83,87.83,87.82,87.83,68
20260522,0757,87.82,87.82,87.80,87.80,138
20260522,0758,87.81,87.81,87.79,87.81,280
20260522,0759,87.82,87.87,87.82,87.87,822
20260522,0800,87.87,87.89,87.82,87.83,416
20260522,0801,87.83,87.84,87.81,87.82,201
20260522,0802,87.81,87.82,87.79,87.80,418
20260522,0803,87.80,87.83,87.80,87.83,519
20260522,0804,87.83,87.84,87.82,87.82,530
20260522,0805,87.82,87.83,87.82,87.82,75
20260522,0806,87.82,87.85,87.82,87.83,148
20260522,0807,87.83,87.85,87.83,87.84,352
20260522,0808,87.84,87.84,87.83,87.84,61
20260522,0809,87.84,87.92,87.84,87.92,1894
20260522,0810,87.92,87.94,87.89,87.93,2248
20260522,0811,87.93,87.96,87.92,87.94,1008
20260522,0812,87.94,87.97,87.92,87.93,2013
20260522,0813,87.94,87.95,87.89,87.91,1511
20260522,0814,87.92,87.93,87.89,87.91,848
20260522,0815,87.92,87.95,87.92,87.94,873
20260522,0816,87.94,87.95,87.92,87.95,368
20260522,0817,87.95,87.96,87.90,87.90,525
20260522,0818,87.91,87.94,87.90,87.94,433
20260522,0819,87.93,87.93,87.88,87.90,938
20260522,0820,87.90,87.92,87.89,87.89,252
20260522,0821,87.88,87.89,87.88,87.89,130
20260522,0822,87.89,87.89,87.88,87.88,176
20260522,0823,87.87,87.87,87.86,87.87,434
20260522,0824,87.87,87.88,87.87,87.88,120
20260522,0825,87.87,87.89,87.87,87.88,97
20260522,0826,87.88,87.89,87.88,87.89,155
20260522,0827,87.90,87.90,87.89,87.89,87
20260522,0828,87.89,87.91,87.89,87.90,821
20260522,0829,87.90,87.90,87.89,87.90,144
20260522,0830,87.89,87.91,87.89,87.91,192
20260522,0831,87.91,87.93,87.91,87.93,646
20260522,0832,87.94,87.96,87.93,87.95,860
20260522,0833,87.96,87.97,87.89,87.89,1023
20260522,0834,87.90,87.92,87.89,87.92,562
20260522,0835,87.92,87.95,87.92,87.92,434
20260522,0836,87.93,87.94,87.91,87.91,117
20260522,0837,87.91,87.92,87.90,87.92,277
20260522,0838,87.92,87.95,87.92,87.92,198
20260522,0839,87.92,87.92,87.90,87.91,209
20260522,0840,87.92,87.94,87.89,87.89,582
20260522,0841,87.89,87.91,87.88,87.91,396
20260522,0842,87.90,87.91,87.81,87.87,2181
20260522,0843,87.86,87.88,87.84,87.88,799
20260522,0844,87.88,87.89,87.88,87.88,518
20260522,0845,87.89,87.89,87.88,87.89,180
20260522,0846,87.89,87.89,87.88,87.88,194
20260522,0847,87.87,87.88,87.87,87.87,312
20260522,0848,87.86,87.86,87.83,87.84,420
20260522,0849,87.84,87.84,87.80,87.82,581
20260522,0850,87.83,87.84,87.81,87.83,1062
20260522,0851,87.82,87.85,87.82,87.85,87
20260522,0852,87.84,87.86,87.84,87.85,350
20260522,0853,87.85,87.85,87.82,87.83,624
20260522,0854,87.82,87.83,87.80,87.83,561
20260522,0855,87.83,87.84,87.83,87.84,194
20260522,0856,87.84,87.85,87.83,87.84,175
20260522,0857,87.85,87.86,87.85,87.86,237
20260522,0858,87.86,87.87,87.85,87.85,322
20260522,0859,87.85,87.85,87.84,87.84,212
20260522,0900,87.84,87.85,87.76,87.77,1141
20260522,0901,87.77,87.80,87.76,87.77,1235
20260522,0902,87.78,87.79,87.76,87.78,538
20260522,0903,87.78,87.79,87.75,87.79,333
20260522,0904,87.79,87.80,87.79,87.79,446
20260522,0905,87.79,87.82,87.78,87.81,330
20260522,0906,87.81,87.81,87.79,87.80,228
20260522,0907,87.80,87.82,87.79,87.82,444
20260522,0908,87.82,87.84,87.82,87.84,124
20260522,0909,87.84,87.86,87.84,87.86,268
20260522,0910,87.86,87.89,87.86,87.89,136
20260522,0911,87.89,87.89,87.83,87.83,310
20260522,0912,87.84,87.85,87.84,87.85,339
20260522,0913,87.85,87.85,87.81,87.82,487
20260522,0914,87.82,87.83,87.82,87.83,211
20260522,0915,87.83,87.87,87.83,87.87,183
20260522,0916,87.87,87.89,87.86,87.88,435
20260522,0917,87.88,87.89,87.87,87.89,229
20260522,0918,87.89,87.89,87.86,87.87,303
20260522,0919,87.88,87.90,87.88,87.90,252
20260522,0920,87.90,87.90,87.88,87.88,209
20260522,0921,87.88,87.89,87.87,87.89,120
20260522,0922,87.89,87.90,87.89,87.89,98
20260522,0923,87.89,87.91,87.88,87.88,212
20260522,0924,87.87,87.89,87.87,87.89,217
20260522,0925,87.89,87.90,87.88,87.90,162
20260522,0926,87.90,87.92,87.90,87.90,100
20260522,0927,87.90,87.93,87.90,87.93,160
20260522,0928,87.94,87.94,87.93,87.94,120
20260522,0929,87.95,87.95,87.95,87.95,128
20260522,0930,87.94,87.94,87.92,87.93,219
20260522,0931,87.93,87.94,87.92,87.92,145
20260522,0932,87.92,87.94,87.92,87.92,188
20260522,0933,87.92,87.93,87.92,87.92,152
20260522,0934,87.93,87.95,87.93,87.95,334
20260522,0935,87.95,87.96,87.95,87.96,101
20260522,0936,87.95,87.95,87.94,87.95,89
20260522,0937,87.95,87.95,87.92,87.92,101
20260522,0938,87.91,87.91,87.86,87.86,611
20260522,0939,87.86,87.86,87.83,87.84,223
20260522,0940,87.83,87.85,87.83,87.84,192
20260522,0941,87.83,87.84,87.82,87.84,330
20260522,0942,87.85,87.85,87.84,87.85,118
20260522,0943,87.85,87.85,87.80,87.80,85
20260522,0944,87.81,87.84,87.81,87.84,731
20260522,0945,87.85,87.87,87.85,87.87,130
20260522,0946,87.86,87.89,87.86,87.89,226
20260522,0947,87.88,87.88,87.85,87.85,91
20260522,0948,87.85,87.86,87.85,87.86,51
20260522,0949,87.86,87.88,87.85,87.86,251
20260522,0950,87.86,87.86,87.84,87.84,184
20260522,0951,87.84,87.85,87.83,87.84,336
20260522,0952,87.84,87.88,87.84,87.87,111
20260522,0953,87.88,87.88,87.87,87.88,180
20260522,0954,87.88,87.88,87.87,87.87,195
20260522,0955,87.87,87.88,87.86,87.88,190
20260522,0956,87.88,87.89,87.88,87.88,96
20260522,0957,87.88,87.88,87.85,87.85,247
20260522,0958,87.84,87.86,87.84,87.86,196
20260522,0959,87.87,87.89,87.87,87.88,247
20260522,1000,87.87,87.87,87.86,87.87,480
20260522,1001,87.87,87.88,87.86,87.88,377
20260522,1002,87.88,87.88,87.86,87.87,320
20260522,1003,87.87,87.89,87.86,87.89,91
20260522,1004,87.89,87.90,87.87,87.89,700
20260522,1005,87.89,87.92,87.89,87.92,184
20260522,1006,87.92,87.92,87.90,87.90,152
20260522,1007,87.91,87.92,87.90,87.91,129
20260522,1008,87.90,87.90,87.90,87.90,172
20260522,1009,87.91,87.92,87.90,87.92,642
20260522,1010,87.91,87.93,87.91,87.93,173
20260522,1011,87.92,87.93,87.92,87.93,211
20260522,1012,87.93,87.94,87.92,87.93,387
20260522,1013,87.93,87.94,87.91,87.94,1319
20260522,1014,87.94,87.94,87.92,87.92,1726
20260522,1015,87.92,87.99,87.92,87.99,1913
20260522,1016,87.98,87.99,87.97,87.98,875
20260522,1017,87.98,87.98,87.97,87.98,271
20260522,1018,87.98,88.00,87.98,88.00,83
20260522,1019,88.00,88.01,87.99,88.00,588
20260522,1020,88.00,88.02,87.99,88.01,738
20260522,1021,88.01,88.02,87.93,88.01,260
20260522,1022,88.01,88.01,87.99,87.99,422
20260522,1023,88.00,88.00,87.99,88.00,402
20260522,1024,88.00,88.00,87.98,87.98,115
20260522,1025,87.99,88.00,87.98,87.98,428
20260522,1026,87.99,87.99,87.98,87.98,131
20260522,1027,87.98,87.98,87.97,87.98,208
20260522,1028,87.98,87.98,87.97,87.98,557
20260522,1029,87.98,87.99,87.97,87.99,488
20260522,1030,88.00,88.01,88.00,88.01,539
20260522,1031,88.01,88.02,87.99,87.99,176
20260522,1032,87.99,88.01,87.99,87.99,285
20260522,1033,87.99,87.99,87.99,87.99,65
20260522,1034,88.00,88.01,87.98,87.99,512
20260522,1035,87.99,88.00,87.99,87.99,80
20260522,1036,87.99,88.00,87.98,88.00,218
20260522,1037,88.00,88.01,87.99,87.99,508
20260522,1038,87.99,88.00,87.99,87.99,138
20260522,1039,87.99,87.99,87.99,87.99,149
20260522,1040,88.00,88.00,87.98,87.99,167
20260522,1041,87.99,87.99,87.97,87.97,298
20260522,1042,87.97,87.97,87.96,87.97,43
20260522,1043,87.97,87.99,87.97,87.99,208
20260522,1044,87.99,87.99,87.98,87.99,151
20260522,1045,87.99,87.99,87.99,87.99,89
20260522,1046,87.99,87.99,87.99,87.99,119
20260522,1047,87.98,87.98,87.97,87.98,258
20260522,1048,87.97,87.97,87.95,87.96,271
20260522,1049,87.96,87.97,87.96,87.96,122
20260522,1050,87.96,87.96,87.95,87.96,117
20260522,1051,87.96,87.96,87.95,87.95,56
20260522,1052,87.95,87.96,87.95,87.96,112
20260522,1053,87.96,87.97,87.96,87.97,143
20260522,1054,87.96,87.98,87.96,87.98,68
20260522,1055,87.98,87.98,87.95,87.96,466
20260522,1056,87.96,87.96,87.94,87.94,139
20260522,1057,87.93,87.93,87.91,87.91,277
20260522,1058,87.91,87.92,87.91,87.92,138
20260522,1059,87.92,87.92,87.91,87.91,20
20260522,1100,87.92,87.92,87.86,87.87,633
20260522,1101,87.87,87.88,87.86,87.87,242
20260522,1102,87.88,87.89,87.87,87.89,237
20260522,1103,87.88,87.88,87.85,87.85,662
20260522,1104,87.84,87.85,87.84,87.85,85
20260522,1105,87.84,87.85,87.83,87.84,144
20260522,1106,87.84,87.85,87.83,87.84,56
20260522,1107,87.84,87.86,87.84,87.86,131
20260522,1108,87.86,87.86,87.85,87.85,41
20260522,1109,87.85,87.85,87.82,87.83,61
20260522,1110,87.83,87.86,87.83,87.86,150
20260522,1111,87.86,87.88,87.86,87.88,35
20260522,1112,87.89,87.89,87.89,87.89,113
20260522,1113,87.89,87.90,87.89,87.89,72
20260522,1114,87.88,87.89,87.88,87.89,51
20260522,1115,87.88,87.88,87.85,87.85,91
20260522,1116,87.84,87.85,87.84,87.85,98
20260522,1117,87.85,87.88,87.85,87.88,155
20260522,1118,87.87,87.88,87.86,87.88,357
20260522,1119,87.87,87.89,87.87,87.88,146
20260522,1120,87.88,87.88,87.88,87.88,21
20260522,1121,87.88,87.89,87.88,87.88,147
20260522,1122,87.88,87.88,87.87,87.88,49
20260522,1123,87.88,87.88,87.88,87.88,4
20260522,1124,87.88,87.89,87.88,87.89,31
20260522,1125,87.90,87.91,87.89,87.91,58
20260522,1126,87.92,87.92,87.90,87.90,251
20260522,1127,87.91,87.91,87.90,87.91,35
20260522,1128,87.91,87.92,87.91,87.92,24
20260522,1129,87.92,87.92,87.91,87.91,55
20260522,1130,87.91,87.94,87.91,87.94,80
20260522,1131,87.93,87.95,87.93,87.95,185
20260522,1132,87.94,87.94,87.93,87.93,24
20260522,1133,87.93,87.93,87.91,87.91,52
20260522,1134,87.91,87.91,87.91,87.91,111
20260522,1135,87.91,87.91,87.88,87.89,185
20260522,1136,87.89,87.90,87.88,87.89,46
20260522,1137,87.89,87.89,87.88,87.88,5
20260522,1138,87.89,87.89,87.86,87.86,80
20260522,1139,87.86,87.86,87.84,87.84,127
20260522,1140,87.84,87.85,87.84,87.84,37
20260522,1141,87.84,87.86,87.84,87.86,22
20260522,1142,87.86,87.86,87.86,87.86,1
20260522,1143,87.86,87.86,87.84,87.85,36
20260522,1144,87.85,87.86,87.84,87.84,37
20260522,1146,87.85,87.88,87.85,87.87,269
20260522,1147,87.87,87.87,87.86,87.86,67
20260522,1148,87.86,87.86,87.84,87.84,135
20260522,1149,87.84,87.84,87.82,87.82,34
20260522,1150,87.83,87.83,87.81,87.81,52
20260522,1151,87.80,87.81,87.80,87.80,119
20260522,1152,87.80,87.82,87.80,87.82,58
20260522,1153,87.83,87.83,87.83,87.83,32
20260522,1154,87.84,87.84,87.83,87.83,68
20260522,1155,87.83,87.83,87.80,87.80,300
20260522,1156,87.80,87.80,87.80,87.80,110
20260522,1157,87.80,87.80,87.77,87.77,131
20260522,1158,87.77,87.78,87.77,87.78,90
20260522,1159,87.78,87.79,87.77,87.78,142