Date,Time,Open,High,Low,Close,Volume
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
20260522,1021,88.01,88.02,88.00,88.01,260
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
20260526,0200,88.60,88.70,88.58,88.63,1671
20260526,0201,88.63,88.64,88.60,88.64,733
20260526,0202,88.64,88.70,88.63,88.69,624
20260526,0203,88.69,88.69,88.60,88.60,1032
20260526,0204,88.61,88.61,88.47,88.48,1172
20260526,0205,88.47,88.48,88.42,88.43,776
20260526,0206,88.42,88.52,88.42,88.51,901
20260526,0207,88.50,88.50,88.45,88.45,825
20260526,0208,88.45,88.47,88.45,88.46,224
20260526,0209,88.46,88.46,88.43,88.43,300
20260526,0210,88.44,88.46,88.43,88.46,268
20260526,0211,88.47,88.49,88.46,88.48,497
20260526,0212,88.48,88.50,88.48,88.50,194
20260526,0213,88.49,88.51,88.49,88.49,537
20260526,0214,88.49,88.50,88.49,88.50,600
20260526,0215,88.50,88.51,88.45,88.46,386
20260526,0216,88.47,88.47,88.44,88.44,410
20260526,0217,88.44,88.44,88.40,88.41,450
20260526,0218,88.41,88.44,88.41,88.44,220
20260526,0219,88.44,88.44,88.42,88.43,361
20260526,0220,88.43,88.43,88.42,88.43,251
20260526,0221,88.44,88.44,88.42,88.42,442
20260526,0222,88.41,88.43,88.41,88.42,368
20260526,0223,88.43,88.43,88.42,88.42,227
20260526,0224,88.42,88.43,88.40,88.41,507
20260526,0225,88.41,88.42,88.40,88.42,248
20260526,0226,88.42,88.42,88.41,88.41,131
20260526,0227,88.41,88.41,88.41,88.41,98
20260526,0228,88.41,88.42,88.40,88.42,382
20260526,0229,88.41,88.42,88.40,88.40,311
20260526,0230,88.39,88.41,88.39,88.41,359
20260526,0231,88.41,88.42,88.41,88.42,338
20260526,0232,88.41,88.41,88.37,88.39,1029
20260526,0233,88.38,88.39,88.36,88.37,531
20260526,0234,88.37,88.37,88.35,88.37,356
20260526,0235,88.37,88.38,88.36,88.36,422
20260526,0236,88.35,88.37,88.33,88.34,510
20260526,0237,88.33,88.34,88.33,88.34,137
20260526,0238,88.34,88.35,88.33,88.34,669
20260526,0239,88.34,88.34,88.32,88.32,435
20260526,0240,88.32,88.36,88.32,88.36,308
20260526,0241,88.36,88.36,88.34,88.35,195
20260526,0242,88.34,88.36,88.34,88.34,230
20260526,0243,88.34,88.36,88.34,88.35,159
20260526,0244,88.35,88.35,88.32,88.33,214
20260526,0245,88.34,88.35,88.33,88.34,231
20260526,0246,88.34,88.35,88.34,88.35,179
20260526,0247,88.35,88.36,88.35,88.36,93
20260526,0248,88.36,88.38,88.36,88.38,390
20260526,0249,88.38,88.39,88.38,88.39,171
20260526,0250,88.39,88.39,88.36,88.37,353
20260526,0251,88.36,88.37,88.35,88.35,650
20260526,0252,88.35,88.36,88.35,88.36,283
20260526,0253,88.36,88.36,88.35,88.36,206
20260526,0254,88.36,88.37,88.35,88.35,107
20260526,0255,88.35,88.36,88.34,88.34,170
20260526,0256,88.35,88.35,88.33,88.33,243
20260526,0257,88.33,88.34,88.33,88.34,327
20260526,0258,88.34,88.34,88.32,88.33,441
20260526,0259,88.33,88.35,88.33,88.34,145
20260526,0300,88.34,88.36,88.31,88.31,552
20260526,0301,88.31,88.33,88.30,88.31,531
20260526,0302,88.31,88.32,88.30,88.31,265
20260526,0303,88.32,88.32,88.31,88.31,767
20260526,0304,88.31,88.32,88.31,88.32,300
20260526,0305,88.31,88.31,88.29,88.29,173
20260526,0306,88.29,88.30,88.28,88.28,238
20260526,0307,88.28,88.31,88.28,88.31,242
20260526,0308,88.30,88.31,88.30,88.30,232
20260526,0309,88.29,88.29,88.28,88.29,161
20260526,0310,88.29,88.30,88.28,88.30,166
20260526,0311,88.30,88.35,88.30,88.35,446
20260526,0312,88.35,88.36,88.32,88.32,187
20260526,0313,88.32,88.32,88.27,88.27,616
20260526,0314,88.28,88.29,88.27,88.27,237
20260526,0315,88.26,88.27,88.25,88.27,266
20260526,0316,88.26,88.27,88.26,88.26,129
20260526,0317,88.27,88.30,88.26,88.30,152
20260526,0318,88.30,88.32,88.29,88.29,342
20260526,0319,88.29,88.30,88.28,88.30,297
20260526,0320,88.29,88.29,88.27,88.27,157
20260526,0321,88.28,88.30,88.28,88.29,245
20260526,0322,88.29,88.29,88.26,88.27,203
20260526,0323,88.26,88.28,88.26,88.27,226
20260526,0324,88.27,88.30,88.27,88.30,412
20260526,0325,88.31,88.31,88.30,88.30,90
20260526,0326,88.30,88.30,88.29,88.30,91
20260526,0327,88.31,88.34,88.31,88.34,394
20260526,0328,88.34,88.35,88.33,88.34,372
20260526,0329,88.34,88.36,88.34,88.34,411
20260526,0330,88.34,88.35,88.30,88.30,638
20260526,0331,88.31,88.31,88.27,88.28,163
20260526,0332,88.29,88.30,88.29,88.30,255
20260526,0333,88.30,88.30,88.30,88.30,52
20260526,0334,88.30,88.30,88.27,88.28,285
20260526,0335,88.28,88.29,88.28,88.28,111
20260526,0336,88.27,88.28,88.26,88.26,181
20260526,0337,88.26,88.27,88.26,88.27,369
20260526,0338,88.28,88.30,88.28,88.29,175
20260526,0339,88.29,88.29,88.27,88.27,183
20260526,0340,88.27,88.27,88.23,88.24,509
20260526,0341,88.24,88.24,88.21,88.22,248
20260526,0342,88.23,88.24,88.22,88.24,419
20260526,0343,88.24,88.24,88.20,88.21,479
20260526,0344,88.21,88.21,88.20,88.20,124
20260526,0345,88.20,88.21,88.20,88.21,102
20260526,0346,88.21,88.21,88.20,88.21,44
20260526,0347,88.20,88.20,88.19,88.20,228
20260526,0348,88.20,88.20,88.17,88.18,271
20260526,0349,88.19,88.19,88.18,88.19,310
20260526,0350,88.19,88.20,88.19,88.20,134
20260526,0351,88.20,88.25,88.20,88.24,147
20260526,0352,88.24,88.24,88.22,88.22,373
20260526,0353,88.23,88.24,88.22,88.23,101
20260526,0354,88.23,88.24,88.23,88.23,54
20260526,0355,88.24,88.24,88.22,88.24,202
20260526,0356,88.23,88.24,88.23,88.23,195
20260526,0357,88.23,88.23,88.21,88.21,75
20260526,0358,88.20,88.21,88.18,88.21,187
20260526,0359,88.20,88.23,88.20,88.23,173
20260526,0400,88.23,88.24,88.21,88.21,101
20260526,0401,88.22,88.24,88.21,88.24,192
20260526,0402,88.24,88.26,88.24,88.26,36
20260526,0403,88.25,88.26,88.25,88.25,190
20260526,0404,88.25,88.27,88.24,88.26,42
20260526,0405,88.26,88.28,88.26,88.26,199
20260526,0406,88.25,88.26,88.23,88.24,81
20260526,0407,88.24,88.24,88.23,88.23,54
20260526,0408,88.23,88.24,88.23,88.24,150
20260526,0409,88.23,88.24,88.22,88.22,79
20260526,0410,88.22,88.23,88.22,88.22,48
20260526,0411,88.22,88.23,88.22,88.23,322
20260526,0412,88.22,88.23,88.22,88.22,222
20260526,0413,88.23,88.25,88.23,88.24,196
20260526,0414,88.23,88.24,88.22,88.23,285
20260526,0415,88.23,88.24,88.23,88.23,106
20260526,0416,88.24,88.24,88.23,88.24,101
20260526,0417,88.25,88.30,88.25,88.28,433
20260526,0418,88.27,88.28,88.27,88.27,102
20260526,0419,88.27,88.28,88.27,88.27,182
20260526,0420,88.27,88.30,88.26,88.30,121
20260526,0421,88.29,88.30,88.28,88.30,160
20260526,0422,88.30,88.32,88.30,88.30,571
20260526,0423,88.30,88.31,88.26,88.27,820
20260526,0424,88.26,88.28,88.26,88.27,157
20260526,0425,88.27,88.27,88.27,88.27,229
20260526,0426,88.28,88.30,88.28,88.30,154
20260526,0427,88.29,88.30,88.29,88.30,124
20260526,0428,88.29,88.30,88.29,88.30,202
20260526,0429,88.30,88.31,88.30,88.30,95
20260526,0430,88.30,88.31,88.28,88.28,287
20260526,0431,88.28,88.28,88.27,88.27,306
20260526,0432,88.27,88.27,88.26,88.27,71
20260526,0433,88.26,88.28,88.26,88.28,403
20260526,0434,88.28,88.28,88.27,88.28,61
20260526,0435,88.27,88.27,88.24,88.24,157
20260526,0436,88.24,88.25,88.24,88.25,105
20260526,0437,88.25,88.25,88.24,88.25,61
20260526,0438,88.25,88.25,88.23,88.24,69
20260526,0439,88.23,88.24,88.22,88.23,174
20260526,0440,88.23,88.23,88.22,88.23,130
20260526,0441,88.24,88.26,88.23,88.26,345
20260526,0442,88.25,88.26,88.22,88.23,105
20260526,0443,88.24,88.24,88.22,88.23,132
20260526,0444,88.22,88.23,88.21,88.21,132
20260526,0445,88.20,88.21,88.19,88.20,199
20260526,0446,88.20,88.21,88.19,88.21,110
20260526,0447,88.21,88.21,88.20,88.20,40
20260526,0448,88.20,88.22,88.19,88.22,329
20260526,0449,88.23,88.24,88.23,88.23,149
20260526,0450,88.22,88.23,88.21,88.21,58
20260526,0451,88.20,88.23,88.20,88.23,114
20260526,0452,88.23,88.23,88.21,88.23,56
20260526,0453,88.24,88.24,88.23,88.24,54
20260526,0454,88.23,88.26,88.23,88.26,175
20260526,0455,88.26,88.28,88.26,88.28,51
20260526,0456,88.27,88.28,88.27,88.28,36
20260526,0457,88.27,88.28,88.27,88.28,250
20260526,0458,88.28,88.29,88.28,88.28,28
20260526,0459,88.29,88.31,88.29,88.29,226
20260526,0500,88.29,88.30,88.26,88.28,231
20260526,0501,88.28,88.29,88.28,88.29,95
20260526,0502,88.29,88.30,88.29,88.29,146
20260526,0503,88.29,88.30,88.27,88.27,249
20260526,0504,88.27,88.28,88.26,88.26,364
20260526,0505,88.25,88.26,88.25,88.25,296
20260526,0506,88.25,88.27,88.25,88.27,62
20260526,0507,88.28,88.28,88.27,88.28,136
20260526,0508,88.28,88.28,88.28,88.28,203
20260526,0509,88.27,88.27,88.26,88.26,80
20260526,0510,88.26,88.30,88.26,88.30,236
20260526,0511,88.29,88.29,88.27,88.27,224
20260526,0512,88.26,88.30,88.26,88.29,132
20260526,0513,88.30,88.31,88.30,88.31,90
20260526,0514,88.31,88.31,88.30,88.30,33
20260526,0515,88.30,88.31,88.29,88.29,36
20260526,0516,88.29,88.29,88.27,88.27,42
20260526,0517,88.27,88.28,88.26,88.28,85
20260526,0518,88.27,88.29,88.27,88.29,51
20260526,0519,88.29,88.30,88.29,88.30,88
20260526,0520,88.30,88.31,88.28,88.28,100
20260526,0521,88.28,88.29,88.26,88.27,98
20260526,0522,88.27,88.27,88.25,88.25,493
20260526,0523,88.25,88.25,88.24,88.25,281
20260526,0524,88.25,88.25,88.24,88.24,141
20260526,0525,88.25,88.28,88.25,88.28,453
20260526,0526,88.28,88.28,88.28,88.28,120
20260526,0527,88.28,88.30,88.28,88.30,137
20260526,0528,88.30,88.34,88.30,88.32,538
20260526,0529,88.31,88.33,88.31,88.33,264
20260526,0530,88.33,88.37,88.33,88.37,290
20260526,0531,88.37,88.38,88.34,88.34,563
20260526,0532,88.35,88.37,88.35,88.37,230
20260526,0533,88.37,88.37,88.35,88.37,241
20260526,0534,88.38,88.40,88.38,88.40,319
20260526,0535,88.41,88.42,88.39,88.40,653
20260526,0536,88.39,88.41,88.39,88.41,212
20260526,0537,88.41,88.41,88.40,88.41,278
20260526,0538,88.40,88.41,88.38,88.38,415
20260526,0539,88.37,88.38,88.37,88.38,200
20260526,0540,88.39,88.40,88.38,88.39,567
20260526,0541,88.38,88.40,88.38,88.39,338
20260526,0542,88.38,88.39,88.38,88.38,329
20260526,0543,88.38,88.38,88.36,88.38,377
20260526,0544,88.38,88.40,88.37,88.40,214
20260526,0545,88.40,88.42,88.40,88.42,171
20260526,0546,88.41,88.42,88.41,88.42,223
20260526,0547,88.41,88.42,88.40,88.42,483
20260526,0548,88.41,88.42,88.40,88.40,172
20260526,0549,88.40,88.40,88.39,88.40,126
20260526,0550,88.40,88.41,88.40,88.41,78
20260526,0551,88.41,88.43,88.41,88.42,646
20260526,0552,88.41,88.42,88.40,88.42,216
20260526,0553,88.43,88.45,88.42,88.45,257
20260526,0554,88.44,88.44,88.42,88.42,102
20260526,0555,88.43,88.43,88.43,88.43,17
20260526,0556,88.43,88.44,88.43,88.44,55
20260526,0557,88.44,88.44,88.41,88.42,585
20260526,0558,88.41,88.42,88.41,88.41,226
20260526,0559,88.41,88.42,88.40,88.40,449
20260526,0600,88.41,88.41,88.40,88.41,743
20260526,0601,88.40,88.40,88.38,88.38,116
20260526,0602,88.38,88.38,88.37,88.37,82
20260526,0603,88.38,88.38,88.37,88.37,169
20260526,0604,88.37,88.38,88.37,88.37,215
20260526,0605,88.37,88.37,88.36,88.37,141
20260526,0606,88.36,88.36,88.36,88.36,152
20260526,0607,88.36,88.36,88.36,88.36,20
20260526,0608,88.36,88.36,88.35,88.35,271
20260526,0609,88.35,88.35,88.33,88.33,87
20260526,0610,88.33,88.34,88.33,88.34,200
20260526,0611,88.33,88.34,88.33,88.34,110
20260526,0612,88.34,88.34,88.33,88.33,117
20260526,0613,88.34,88.34,88.32,88.32,195
20260526,0614,88.31,88.34,88.31,88.34,245
20260526,0615,88.34,88.34,88.32,88.32,112
20260526,0616,88.31,88.33,88.31,88.33,40
20260526,0617,88.33,88.33,88.31,88.33,171
20260526,0618,88.34,88.34,88.33,88.33,123
20260526,0619,88.33,88.34,88.33,88.33,34
20260526,0620,88.34,88.34,88.33,88.33,32
20260526,0621,88.34,88.36,88.33,88.36,301
20260526,0622,88.36,88.37,88.36,88.37,94
20260526,0623,88.37,88.40,88.37,88.40,496
20260526,0624,88.39,88.39,88.38,88.39,507
20260526,0625,88.39,88.39,88.37,88.38,35
20260526,0626,88.38,88.38,88.38,88.38,66
20260526,0627,88.38,88.38,88.38,88.38,76
20260526,0628,88.38,88.38,88.38,88.38,91
20260526,0629,88.38,88.39,88.38,88.39,227
20260526,0630,88.39,88.42,88.39,88.42,363
20260526,0631,88.42,88.44,88.42,88.43,230
20260526,0632,88.43,88.43,88.43,88.43,155
20260526,0633,88.43,88.45,88.43,88.44,296
20260526,0634,88.44,88.44,88.36,88.39,1667
20260526,0635,88.40,88.40,88.30,88.30,775
20260526,0636,88.29,88.35,88.28,88.35,520
20260526,0637,88.34,88.36,88.34,88.36,184
20260526,0638,88.36,88.37,88.34,88.34,281
20260526,0639,88.34,88.35,88.33,88.33,349
20260526,0640,88.34,88.35,88.32,88.33,289
20260526,0641,88.33,88.37,88.33,88.37,240
20260526,0642,88.36,88.36,88.34,88.35,342
20260526,0643,88.36,88.38,88.36,88.38,178
20260526,0644,88.38,88.38,88.38,88.38,20
20260526,0645,88.37,88.38,88.36,88.36,112
20260526,0646,88.36,88.37,88.36,88.37,125
20260526,0647,88.36,88.38,88.36,88.38,70
20260526,0648,88.38,88.38,88.36,88.36,143
20260526,0649,88.37,88.38,88.37,88.37,38
20260526,0650,88.36,88.36,88.35,88.35,52
20260526,0651,88.34,88.36,88.34,88.36,233
20260526,0652,88.36,88.36,88.35,88.35,181
20260526,0653,88.35,88.35,88.35,88.35,37
20260526,0654,88.35,88.36,88.35,88.36,28
20260526,0655,88.35,88.36,88.35,88.36,17
20260526,0656,88.35,88.36,88.35,88.36,362
20260526,0657,88.35,88.37,88.35,88.37,718
20260526,0658,88.37,88.39,88.37,88.38,213
20260526,0659,88.37,88.38,88.35,88.35,64
20260526,0700,88.34,88.34,88.33,88.33,145
20260526,0701,88.33,88.33,88.32,88.33,330
20260526,0702,88.33,88.34,88.33,88.33,291
20260526,0703,88.33,88.33,88.32,88.33,96
20260526,0704,88.33,88.33,88.32,88.32,48
20260526,0705,88.31,88.31,88.30,88.30,73
20260526,0706,88.30,88.33,88.30,88.32,182
20260526,0707,88.31,88.34,88.31,88.34,61
20260526,0708,88.34,88.34,88.26,88.30,1597
20260526,0709,88.29,88.33,88.29,88.33,938
20260526,0710,88.32,88.33,88.31,88.33,422
20260526,0711,88.33,88.33,88.33,88.33,43
20260526,0712,88.34,88.35,88.34,88.35,186
20260526,0713,88.34,88.35,88.34,88.35,13
20260526,0714,88.35,88.35,88.33,88.33,63
20260526,0715,88.33,88.33,88.32,88.33,275
20260526,0716,88.33,88.35,88.33,88.34,125
20260526,0717,88.34,88.34,88.32,88.32,171
20260526,0718,88.31,88.33,88.30,88.33,110
20260526,0719,88.33,88.34,88.32,88.32,44
20260526,0720,88.32,88.34,88.32,88.33,167
20260526,0721,88.34,88.35,88.34,88.34,336
20260526,0722,88.34,88.34,88.34,88.34,75
20260526,0723,88.33,88.35,88.33,88.35,31
20260526,0724,88.35,88.35,88.35,88.35,112
20260526,0725,88.35,88.36,88.34,88.36,232
20260526,0726,88.36,88.37,88.35,88.35,123
20260526,0727,88.35,88.35,88.32,88.33,162
20260526,0728,88.33,88.34,88.32,88.34,386
20260526,0729,88.34,88.35,88.33,88.34,71
20260526,0730,88.34,88.34,88.32,88.32,116
20260526,0731,88.31,88.31,88.30,88.30,107
20260526,0732,88.30,88.31,88.30,88.31,204
20260526,0733,88.31,88.31,88.31,88.31,124
20260526,0734,88.31,88.32,88.31,88.32,62
20260526,0735,88.32,88.32,88.31,88.31,100
20260526,0736,88.31,88.31,88.31,88.31,49
20260526,0737,88.30,88.30,88.28,88.28,173
20260526,0738,88.29,88.30,88.29,88.30,82
20260526,0739,88.29,88.29,88.27,88.27,138
20260526,0740,88.27,88.32,88.27,88.32,157
20260526,0741,88.32,88.34,88.32,88.34,69
20260526,0742,88.35,88.36,88.34,88.36,93
20260526,0743,88.37,88.37,88.34,88.34,123
20260526,0744,88.34,88.34,88.30,88.32,257
20260526,0745,88.31,88.32,88.30,88.32,160
20260526,0746,88.32,88.34,88.32,88.34,159
20260526,0747,88.34,88.35,88.34,88.34,288
20260526,0748,88.34,88.34,88.33,88.34,240
20260526,0749,88.34,88.34,88.34,88.34,103
20260526,0750,88.34,88.37,88.34,88.37,241
20260526,0751,88.38,88.38,88.38,88.38,94
20260526,0752,88.38,88.38,88.37,88.37,88
20260526,0753,88.37,88.37,88.36,88.36,134
20260526,0754,88.36,88.36,88.36,88.36,172
20260526,0755,88.36,88.38,88.35,88.37,436
20260526,0756,88.37,88.37,88.32,88.32,805
20260526,0757,88.32,88.33,88.31,88.31,948
20260526,0758,88.31,88.31,88.31,88.31,141
20260526,0759,88.31,88.31,88.29,88.29,215
20260526,0800,88.28,88.30,88.28,88.29,876
20260526,0801,88.29,88.32,88.29,88.32,676
20260526,0802,88.32,88.32,88.31,88.32,191
20260526,0803,88.31,88.32,88.29,88.29,450
20260526,0804,88.29,88.31,88.29,88.30,161
20260526,0805,88.30,88.31,88.28,88.29,183
20260526,0806,88.28,88.28,88.27,88.28,341
20260526,0807,88.28,88.30,88.27,88.30,448
20260526,0808,88.30,88.30,88.28,88.28,93
20260526,0809,88.28,88.30,88.28,88.29,408
20260526,0810,88.29,88.29,88.28,88.28,189
20260526,0811,88.28,88.31,88.28,88.31,72
20260526,0812,88.31,88.31,88.29,88.29,313
20260526,0813,88.29,88.29,88.28,88.29,221
20260526,0814,88.29,88.30,88.29,88.30,158
20260526,0815,88.30,88.32,88.29,88.31,98
20260526,0816,88.31,88.31,88.31,88.31,37
20260526,0817,88.31,88.32,88.29,88.31,240
20260526,0818,88.30,88.31,88.30,88.31,6
20260526,0819,88.29,88.29,88.27,88.28,228
20260526,0820,88.29,88.30,88.29,88.29,179
20260526,0821,88.30,88.32,88.30,88.31,504
20260526,0822,88.31,88.31,88.30,88.31,45
20260526,0823,88.30,88.33,88.30,88.33,167
20260526,0824,88.33,88.35,88.33,88.35,194
20260526,0825,88.34,88.36,88.34,88.35,126
20260526,0826,88.35,88.35,88.34,88.34,79
20260526,0827,88.34,88.34,88.34,88.34,167
20260526,0828,88.34,88.35,88.32,88.32,149
20260526,0829,88.32,88.32,88.31,88.31,43
20260526,0830,88.31,88.34,88.31,88.33,166
20260526,0831,88.33,88.33,88.31,88.32,77
20260526,0832,88.33,88.33,88.32,88.32,78
20260526,0833,88.32,88.32,88.31,88.32,16
20260526,0834,88.32,88.32,88.27,88.27,325
20260526,0835,88.27,88.29,88.27,88.29,34
20260526,0836,88.29,88.32,88.29,88.32,55
20260526,0837,88.32,88.32,88.30,88.31,157
20260526,0838,88.31,88.31,88.30,88.31,14
20260526,0839,88.30,88.30,88.30,88.30,69
20260526,0840,88.30,88.30,88.29,88.29,170
20260526,0841,88.29,88.33,88.29,88.33,177
20260526,0842,88.32,88.32,88.32,88.32,165
20260526,0843,88.32,88.32,88.32,88.32,226
20260526,0844,88.32,88.33,88.32,88.32,111
20260526,0845,88.32,88.34,88.32,88.34,85
20260526,0846,88.34,88.36,88.34,88.36,103
20260526,0847,88.36,88.36,88.33,88.33,139
20260526,0848,88.32,88.33,88.29,88.29,773
20260526,0849,88.28,88.28,88.24,88.25,271
20260526,0850,88.24,88.24,88.17,88.17,580
20260526,0851,88.18,88.20,88.17,88.18,503
20260526,0852,88.18,88.21,88.17,88.20,505
20260526,0853,88.19,88.21,88.12,88.14,1348
20260526,0854,88.14,88.18,88.13,88.18,345
20260526,0855,88.19,88.20,88.18,88.20,328
20260526,0856,88.20,88.22,88.20,88.22,281
20260526,0857,88.23,88.23,88.22,88.23,299
20260526,0858,88.22,88.22,88.20,88.21,130
20260526,0859,88.20,88.20,88.17,88.17,223
20260526,0900,88.17,88.18,88.13,88.14,453
20260526,0901,88.14,88.16,88.13,88.16,291
20260526,0902,88.16,88.17,88.16,88.16,254
20260526,0903,88.15,88.17,88.14,88.16,184
20260526,0904,88.16,88.16,88.14,88.15,114
20260526,0905,88.15,88.15,88.13,88.15,497
20260526,0906,88.15,88.20,88.15,88.19,480
20260526,0907,88.20,88.21,88.20,88.20,386
20260526,0908,88.21,88.21,88.17,88.17,69
20260526,0909,88.18,88.18,88.16,88.18,144
20260526,0910,88.18,88.18,88.16,88.16,119
20260526,0911,88.16,88.17,88.15,88.16,46
20260526,0912,88.17,88.17,88.15,88.16,257
20260526,0913,88.17,88.17,88.15,88.15,199
20260526,0914,88.14,88.15,88.14,88.15,156
20260526,0915,88.15,88.15,88.15,88.15,30
20260526,0916,88.16,88.18,88.16,88.17,392
20260526,0917,88.17,88.17,88.13,88.13,235
20260526,0918,88.13,88.14,88.12,88.14,347
20260526,0919,88.14,88.15,88.13,88.15,546
20260526,0920,88.15,88.16,88.15,88.15,73
20260526,0921,88.14,88.15,88.13,88.15,76
20260526,0922,88.15,88.17,88.15,88.16,103
20260526,0923,88.16,88.16,88.13,88.14,267
20260526,0924,88.14,88.16,88.14,88.15,41
20260526,0925,88.16,88.18,88.16,88.18,108
20260526,0926,88.18,88.18,88.18,88.18,134
20260526,0927,88.17,88.18,88.17,88.17,206
20260526,0928,88.17,88.17,88.13,88.13,167
20260526,0929,88.14,88.16,88.14,88.16,157
20260526,0930,88.15,88.18,88.15,88.17,153
20260526,0931,88.17,88.17,88.17,88.17,63
20260526,0932,88.17,88.21,88.17,88.19,334
20260526,0933,88.20,88.20,88.16,88.16,382
20260526,0934,88.17,88.18,88.16,88.18,217
20260526,0935,88.18,88.22,88.18,88.22,313
20260526,0936,88.23,88.23,88.20,88.20,203
20260526,0937,88.21,88.21,88.18,88.19,862
20260526,0938,88.19,88.19,88.17,88.18,468
20260526,0939,88.18,88.18,88.16,88.18,493
20260526,0940,88.18,88.20,88.18,88.20,87
20260526,0941,88.20,88.20,88.17,88.17,37
20260526,0942,88.17,88.18,88.16,88.17,439
20260526,0943,88.17,88.17,88.16,88.16,161
20260526,0944,88.15,88.17,88.15,88.17,169
20260526,0945,88.16,88.19,88.16,88.19,281
20260526,0946,88.19,88.21,88.19,88.20,301
20260526,0947,88.20,88.21,88.19,88.21,175
20260526,0948,88.20,88.20,88.18,88.19,80
20260526,0949,88.20,88.20,88.19,88.19,121
20260526,0950,88.19,88.19,88.18,88.18,180
20260526,0951,88.18,88.18,88.17,88.17,129
20260526,0952,88.17,88.18,88.17,88.18,22
20260526,0953,88.17,88.17,88.15,88.15,238
20260526,0954,88.15,88.17,88.15,88.16,56
20260526,0955,88.16,88.16,88.16,88.16,147
20260526,0956,88.15,88.15,88.14,88.14,208
20260526,0957,88.14,88.15,88.12,88.12,183
20260526,0958,88.12,88.12,88.11,88.12,115
20260526,0959,88.12,88.12,88.11,88.11,182
20260526,1000,88.10,88.10,88.07,88.09,221
20260526,1001,88.09,88.11,88.09,88.11,186
20260526,1002,88.11,88.11,88.08,88.09,250
20260526,1003,88.09,88.10,88.09,88.10,60
20260526,1004,88.10,88.11,88.10,88.10,145
20260526,1005,88.11,88.13,88.11,88.12,465
20260526,1006,88.12,88.17,88.12,88.15,466
20260526,1007,88.15,88.16,88.14,88.16,303
20260526,1008,88.16,88.16,88.14,88.15,220
20260526,1009,88.15,88.15,88.14,88.14,106
20260526,1010,88.15,88.17,88.15,88.16,69
20260526,1011,88.16,88.16,88.16,88.16,181
20260526,1012,88.16,88.16,88.15,88.16,340
20260526,1013,88.16,88.16,88.15,88.16,704
20260526,1014,88.16,88.18,88.15,88.16,3649
20260526,1015,88.15,88.16,88.13,88.14,2394
20260526,1016,88.14,88.15,88.13,88.13,555
20260526,1017,88.13,88.14,88.12,88.14,145
20260526,1018,88.14,88.15,88.13,88.15,693
20260526,1019,88.14,88.14,88.11,88.12,268
20260526,1020,88.11,88.13,88.08,88.08,426
20260526,1021,88.08,88.09,88.08,88.09,176
20260526,1022,88.09,88.09,88.07,88.07,67
20260526,1023,88.07,88.07,88.06,88.07,585
20260526,1024,88.06,88.06,88.05,88.05,275
20260526,1025,88.05,88.05,88.01,88.03,752
20260526,1026,88.02,88.06,88.01,88.04,381
20260526,1027,88.03,88.04,88.02,88.02,110
20260526,1028,88.02,88.05,88.01,88.03,690
20260526,1029,88.04,88.04,88.01,88.02,202
20260526,1030,88.02,88.03,88.01,88.02,197
20260526,1031,88.01,88.03,88.01,88.02,25
20260526,1032,88.02,88.05,88.02,88.04,230
20260526,1033,88.05,88.06,88.05,88.06,131
20260526,1034,88.06,88.06,88.04,88.04,34
20260526,1035,88.03,88.04,88.02,88.04,115
20260526,1036,88.03,88.03,87.99,88.00,148
20260526,1037,88.00,88.00,87.99,87.99,173
20260526,1038,88.00,88.03,88.00,88.03,242
20260526,1039,88.03,88.05,88.03,88.05,54
20260526,1040,88.05,88.06,88.05,88.05,60
20260526,1041,88.05,88.06,88.05,88.06,53
20260526,1042,88.06,88.07,88.06,88.06,81
20260526,1043,88.06,88.08,88.06,88.07,76
20260526,1044,88.07,88.07,88.07,88.07,476
20260526,1045,88.07,88.09,88.07,88.09,178
20260526,1046,88.08,88.09,88.07,88.08,278
20260526,1047,88.08,88.09,88.08,88.09,77
20260526,1048,88.08,88.09,88.08,88.09,73
20260526,1049,88.08,88.09,88.08,88.08,21
20260526,1050,88.07,88.09,88.07,88.07,207
20260526,1051,88.07,88.08,88.07,88.08,49
20260526,1052,88.08,88.08,88.08,88.08,27
20260526,1053,88.08,88.09,88.08,88.09,69
20260526,1054,88.09,88.11,88.09,88.10,179
20260526,1055,88.11,88.11,88.11,88.11,54
20260526,1056,88.11,88.11,88.10,88.10,27
20260526,1057,88.10,88.11,88.09,88.11,176
20260526,1058,88.11,88.12,88.11,88.12,18
20260526,1059,88.12,88.12,88.11,88.11,42
20260526,1100,88.12,88.13,88.12,88.13,24
20260526,1101,88.13,88.13,88.12,88.13,60
20260526,1102,88.14,88.14,88.13,88.13,172
20260526,1103,88.13,88.13,88.12,88.13,17
20260526,1104,88.13,88.13,88.12,88.13,6
20260526,1105,88.13,88.14,88.13,88.13,63
20260526,1106,88.13,88.13,88.13,88.13,17
20260526,1107,88.14,88.14,88.13,88.14,13
20260526,1108,88.13,88.13,88.13,88.13,31
20260526,1109,88.13,88.13,88.12,88.13,15
20260526,1110,88.13,88.14,88.12,88.13,205
20260526,1111,88.13,88.13,88.13,88.13,97
20260526,1112,88.14,88.14,88.12,88.12,32
20260526,1113,88.12,88.12,88.11,88.11,88
20260526,1114,88.10,88.11,88.10,88.11,61
20260526,1115,88.12,88.14,88.12,88.14,124
20260526,1116,88.14,88.15,88.14,88.15,65
20260526,1117,88.15,88.15,88.15,88.15,63
20260526,1118,88.16,88.17,88.16,88.17,41
20260526,1119,88.17,88.18,88.17,88.17,310
20260526,1120,88.16,88.16,88.15,88.15,14
20260526,1121,88.15,88.15,88.15,88.15,115
20260526,1122,88.14,88.16,88.14,88.16,15
20260526,1123,88.15,88.15,88.15,88.15,5
20260526,1124,88.15,88.16,88.15,88.16,265
20260526,1125,88.16,88.16,88.15,88.15,25
20260526,1126,88.15,88.15,88.14,88.14,11
20260526,1127,88.15,88.15,88.15,88.15,6
20260526,1128,88.14,88.15,88.14,88.15,13
20260526,1129,88.15,88.16,88.15,88.15,152
20260526,1130,88.15,88.16,88.15,88.16,51
20260526,1131,88.17,88.17,88.17,88.17,3
20260526,1132,88.17,88.19,88.17,88.19,34
20260526,1133,88.20,88.21,88.19,88.20,169
20260526,1134,88.20,88.20,88.20,88.20,3
20260526,1135,88.19,88.19,88.19,88.19,34
20260526,1136,88.18,88.18,88.18,88.18,6
20260526,1137,88.18,88.18,88.18,88.18,28
20260526,1139,88.17,88.17,88.17,88.17,2
20260526,1140,88.18,88.18,88.18,88.18,137
20260526,1141,88.18,88.18,88.18,88.18,27
20260526,1142,88.19,88.19,88.19,88.19,2
20260526,1143,88.19,88.19,88.19,88.19,22
20260526,1144,88.18,88.18,88.16,88.16,64
20260526,1145,88.16,88.16,88.16,88.16,3
20260526,1147,88.16,88.17,88.16,88.17,18
20260526,1148,88.16,88.16,88.14,88.14,28
20260526,1149,88.14,88.14,88.14,88.14,1
20260526,1150,88.14,88.14,88.14,88.14,1
20260526,1151,88.14,88.14,88.14,88.14,44
20260526,1152,88.13,88.13,88.12,88.12,107
20260526,1153,88.13,88.13,88.13,88.13,35
20260526,1154,88.13,88.13,88.12,88.13,44
20260526,1155,88.14,88.15,88.14,88.15,14
20260526,1156,88.15,88.15,88.15,88.15,6
20260526,1157,88.15,88.15,88.15,88.15,35
20260526,1158,88.16,88.17,88.16,88.17,42
20260526,1159,88.17,88.18,88.16,88.17,51