Date,Time,Open,High,Low,Close,Volume
20260729,0944,51.53,51.55,51.52,51.53,17230
20260729,0945,51.53,51.53,51.53,51.53,29927
20260729,0946,51.53,51.57,51.52,51.57,52458
20260729,0947,51.56,51.57,51.53,51.53,54074
20260729,0948,51.53,51.53,51.50,51.50,48196
20260729,0949,51.50,51.53,51.50,51.53,86852
20260729,0950,51.53,51.55,51.52,51.52,44552
20260729,0951,51.52,51.52,51.48,51.50,28467
20260729,0952,51.51,51.54,51.51,51.54,15545
20260729,0953,51.53,51.55,51.52,51.54,22103
20260729,0954,51.54,51.54,51.51,51.51,13249
20260729,0955,51.52,51.52,51.50,51.50,13622
20260729,0956,51.49,51.50,51.47,51.47,12970
20260729,0957,51.46,51.47,51.44,51.45,5732
20260729,0958,51.44,51.46,51.44,51.45,8193
20260729,0959,51.46,51.47,51.44,51.47,23651
20260729,1000,51.47,51.47,51.41,51.41,32995
20260729,1001,51.42,51.46,51.42,51.46,18076
20260729,1002,51.47,51.51,51.47,51.49,33964
20260729,1003,51.49,51.49,51.47,51.48,15117
20260729,1004,51.48,51.49,51.44,51.45,9399
20260729,1005,51.45,51.45,51.42,51.42,19943
20260729,1006,51.42,51.43,51.40,51.40,26882
20260729,1007,51.40,51.43,51.39,51.39,15202
20260729,1008,51.39,51.40,51.38,51.39,16609
20260729,1009,51.39,51.43,51.39,51.43,34769
20260729,1010,51.43,51.44,51.42,51.44,13665
20260729,1011,51.44,51.44,51.41,51.43,10942
20260729,1012,51.43,51.45,51.42,51.43,20644
20260729,1013,51.43,51.44,51.41,51.42,14045
20260729,1014,51.42,51.43,51.40,51.40,11041
20260729,1015,51.40,51.42,51.38,51.42,106180
20260729,1016,51.43,51.43,51.40,51.43,19401
20260729,1017,51.43,51.43,51.41,51.43,10963
20260729,1018,51.43,51.44,51.42,51.42,12763
20260729,1019,51.41,51.43,51.41,51.41,17890
20260729,1020,51.41,51.44,51.41,51.43,19721
20260729,1021,51.43,51.44,51.42,51.44,10780
20260729,1022,51.43,51.46,51.43,51.45,39118
20260729,1023,51.46,51.46,51.43,51.44,28335
20260729,1024,51.43,51.43,51.41,51.41,10601
20260729,1025,51.41,51.41,51.40,51.41,17470
20260729,1026,51.40,51.40,51.38,51.38,1946
20260729,1027,51.38,51.41,51.37,51.40,18107
20260729,1028,51.40,51.42,51.39,51.41,11907
20260729,1029,51.42,51.42,51.40,51.41,18552
20260729,1030,51.41,51.42,51.40,51.42,10744
20260729,1031,51.41,51.41,51.40,51.40,12765
20260729,1032,51.41,51.42,51.39,51.39,6095
20260729,1033,51.39,51.40,51.39,51.40,20664
20260729,1034,51.39,51.41,51.39,51.41,16526
20260729,1035,51.41,51.44,51.41,51.43,14562
20260729,1036,51.43,51.45,51.42,51.43,17006
20260729,1037,51.43,51.43,51.40,51.40,11373
20260729,1038,51.41,51.43,51.41,51.42,11237
20260729,1039,51.42,51.44,51.41,51.43,18332
20260729,1040,51.42,51.42,51.41,51.41,10077
20260729,1041,51.41,51.42,51.41,51.41,8493
20260729,1042,51.41,51.41,51.40,51.40,7219
20260729,1043,51.40,51.41,51.40,51.40,6780
20260729,1044,51.41,51.42,51.39,51.39,11028
20260729,1045,51.40,51.41,51.40,51.41,12866
20260729,1046,51.41,51.43,51.41,51.42,14107
20260729,1047,51.42,51.44,51.42,51.44,24035
20260729,1048,51.43,51.44,51.42,51.44,58240
20260729,1049,51.45,51.47,51.45,51.47,33296
20260729,1050,51.47,51.47,51.44,51.44,10403
20260729,1051,51.45,51.45,51.44,51.45,6186
20260729,1052,51.45,51.45,51.43,51.44,14167
20260729,1053,51.44,51.46,51.43,51.45,35080
20260729,1054,51.45,51.45,51.44,51.44,13897
20260729,1055,51.43,51.43,51.40,51.41,11061
20260729,1056,51.41,51.41,51.39,51.40,12786
20260729,1057,51.40,51.40,51.38,51.39,16759
20260729,1058,51.39,51.42,51.39,51.42,39327
20260729,1059,51.42,51.42,51.40,51.40,11972
20260729,1100,51.40,51.42,51.39,51.40,35852
20260729,1101,51.39,51.41,51.37,51.37,12562
20260729,1102,51.37,51.39,51.37,51.39,9262
20260729,1103,51.39,51.40,51.39,51.40,11447
20260729,1104,51.39,51.40,51.38,51.38,3277
20260729,1105,51.38,51.38,51.34,51.36,40437
20260729,1106,51.36,51.36,51.34,51.35,28711
20260729,1107,51.34,51.37,51.34,51.37,8896
20260729,1108,51.36,51.39,51.36,51.39,12757
20260729,1109,51.39,51.40,51.38,51.39,17959
20260729,1110,51.39,51.40,51.39,51.40,41583
20260729,1111,51.40,51.40,51.38,51.38,4318
20260729,1112,51.37,51.38,51.37,51.38,1724
20260729,1113,51.38,51.38,51.37,51.37,15687
20260729,1114,51.37,51.37,51.35,51.35,15217
20260729,1115,51.35,51.36,51.34,51.35,114022
20260729,1116,51.35,51.36,51.34,51.34,7497
20260729,1117,51.34,51.34,51.33,51.34,7148
20260729,1118,51.33,51.34,51.33,51.33,5862
20260729,1119,51.33,51.35,51.32,51.32,35132
20260729,1120,51.32,51.34,51.32,51.34,52960
20260729,1121,51.34,51.35,51.33,51.33,51900
20260729,1122,51.34,51.36,51.34,51.35,58268
20260729,1123,51.35,51.37,51.35,51.37,9139
20260729,1124,51.37,51.37,51.35,51.36,7771
20260729,1125,51.36,51.36,51.35,51.35,9037
20260729,1126,51.35,51.36,51.34,51.36,25395
20260729,1127,51.36,51.36,51.34,51.35,10574
20260729,1128,51.35,51.38,51.35,51.38,6721
20260729,1129,51.39,51.40,51.38,51.39,21026
20260729,1130,51.39,51.41,51.39,51.41,3396
20260729,1131,51.42,51.44,51.41,51.41,9427
20260729,1132,51.41,51.43,51.41,51.42,6779
20260729,1133,51.42,51.44,51.41,51.44,22421
20260729,1134,51.45,51.45,51.44,51.44,5637
20260729,1135,51.44,51.46,51.44,51.45,11419
20260729,1136,51.47,51.47,51.46,51.46,13275
20260729,1137,51.47,51.49,51.47,51.48,30056
20260729,1138,51.48,51.49,51.48,51.48,25432
20260729,1139,51.48,51.49,51.47,51.49,11481
20260729,1140,51.50,51.50,51.49,51.50,11108
20260729,1141,51.49,51.49,51.44,51.45,6402
20260729,1142,51.45,51.45,51.43,51.44,7567
20260729,1143,51.44,51.44,51.43,51.44,3610
20260729,1144,51.44,51.46,51.42,51.46,7258
20260729,1145,51.46,51.48,51.46,51.48,6113
20260729,1146,51.48,51.49,51.47,51.47,9115
20260729,1147,51.48,51.48,51.47,51.47,3102
20260729,1148,51.47,51.47,51.46,51.46,2348
20260729,1149,51.46,51.49,51.45,51.49,21801
20260729,1150,51.48,51.48,51.47,51.48,11378
20260729,1151,51.49,51.50,51.49,51.49,5898
20260729,1152,51.49,51.50,51.47,51.50,13275
20260729,1153,51.51,51.52,51.51,51.51,8287
20260729,1154,51.51,51.51,51.49,51.49,2628
20260729,1155,51.50,51.53,51.49,51.51,8881
20260729,1156,51.52,51.53,51.51,51.53,1900
20260729,1157,51.53,51.54,51.53,51.53,6011
20260729,1158,51.53,51.54,51.52,51.54,4550
20260729,1159,51.54,51.54,51.53,51.53,4959
20260729,1200,51.53,51.54,51.52,51.54,4758
20260729,1201,51.55,51.56,51.54,51.56,3509
20260729,1202,51.56,51.57,51.56,51.56,7995
20260729,1203,51.56,51.58,51.56,51.58,10528
20260729,1204,51.58,51.60,51.58,51.60,15072
20260729,1205,51.60,51.61,51.59,51.60,19380
20260729,1206,51.60,51.60,51.58,51.60,10586
20260729,1207,51.61,51.61,51.53,51.53,17204
20260729,1208,51.53,51.55,51.53,51.55,5710
20260729,1209,51.55,51.55,51.53,51.53,6342
20260729,1210,51.53,51.56,51.53,51.56,12844
20260729,1211,51.55,51.55,51.54,51.55,10851
20260729,1212,51.55,51.55,51.54,51.55,9928
20260729,1213,51.56,51.57,51.56,51.56,12840
20260729,1214,51.56,51.56,51.54,51.54,10700
20260729,1215,51.55,51.55,51.54,51.54,10459
20260729,1216,51.53,51.55,51.53,51.55,3901
20260729,1217,51.55,51.57,51.55,51.57,4541
20260729,1218,51.58,51.58,51.57,51.57,8132
20260729,1219,51.58,51.59,51.58,51.59,4203
20260729,1220,51.60,51.62,51.60,51.62,2198
20260729,1221,51.62,51.65,51.62,51.65,21488
20260729,1222,51.65,51.65,51.64,51.64,6910
20260729,1223,51.64,51.64,51.63,51.64,16765
20260729,1224,51.63,51.63,51.60,51.61,10140
20260729,1225,51.61,51.62,51.61,51.62,4759
20260729,1226,51.62,51.64,51.61,51.63,10551
20260729,1227,51.63,51.64,51.63,51.63,13022
20260729,1228,51.64,51.65,51.63,51.64,7632
20260729,1229,51.64,51.64,51.63,51.63,27885
20260729,1230,51.63,51.63,51.61,51.61,8974
20260729,1231,51.61,51.65,51.61,51.65,10218
20260729,1232,51.65,51.67,51.64,51.67,15992
20260729,1233,51.67,51.69,51.67,51.69,9995
20260729,1234,51.69,51.69,51.64,51.64,5207
20260729,1235,51.64,51.65,51.63,51.63,11345
20260729,1236,51.63,51.65,51.62,51.65,13935
20260729,1237,51.64,51.64,51.62,51.62,4692
20260729,1238,51.62,51.63,51.61,51.62,7699
20260729,1239,51.63,51.63,51.62,51.62,3787
20260729,1240,51.61,51.61,51.59,51.60,7338
20260729,1241,51.60,51.61,51.59,51.60,7621
20260729,1242,51.60,51.60,51.59,51.60,11322
20260729,1243,51.59,51.62,51.59,51.62,11693
20260729,1244,51.62,51.63,51.61,51.61,8206
20260729,1245,51.61,51.62,51.60,51.61,5503
20260729,1246,51.60,51.63,51.60,51.63,4835
20260729,1247,51.62,51.64,51.62,51.64,8036
20260729,1248,51.64,51.64,51.63,51.64,3323
20260729,1249,51.65,51.66,51.64,51.64,11840
20260729,1250,51.64,51.64,51.63,51.64,12240
20260729,1251,51.64,51.64,51.63,51.63,9579
20260729,1252,51.64,51.64,51.63,51.63,15875
20260729,1253,51.63,51.65,51.63,51.65,12355
20260729,1254,51.65,51.65,51.64,51.64,11023
20260729,1255,51.63,51.66,51.63,51.65,36891
20260729,1256,51.65,51.67,51.65,51.66,15497
20260729,1257,51.66,51.67,51.66,51.66,5577
20260729,1258,51.67,51.67,51.65,51.66,2622
20260729,1259,51.66,51.68,51.64,51.68,8949
20260729,1300,51.67,51.99,51.67,51.99,176003
20260729,1301,51.97,52.07,51.94,51.97,105400
20260729,1302,51.96,51.99,51.92,51.93,85387
20260729,1303,51.93,51.93,51.88,51.93,62265
20260729,1304,51.93,51.93,51.88,51.90,61691
20260729,1305,51.90,51.94,51.88,51.89,34719
20260729,1306,51.89,51.94,51.89,51.90,17858
20260729,1307,51.90,51.90,51.84,51.84,16688
20260729,1308,51.85,51.86,51.82,51.84,39304
20260729,1309,51.83,51.84,51.79,51.80,31680
20260729,1310,51.79,51.79,51.72,51.72,24574
20260729,1311,51.71,51.77,51.71,51.76,39154
20260729,1312,51.75,51.76,51.71,51.71,17909
20260729,1313,51.72,51.79,51.69,51.79,55457
20260729,1314,51.79,51.80,51.74,51.78,17635
20260729,1315,51.78,51.81,51.77,51.78,10326
20260729,1316,51.80,51.80,51.74,51.74,13492
20260729,1317,51.74,51.74,51.71,51.73,17850
20260729,1318,51.73,51.74,51.71,51.71,21070
20260729,1319,51.71,51.71,51.67,51.68,18904
20260729,1320,51.68,51.68,51.65,51.67,21983
20260729,1321,51.67,51.70,51.66,51.70,17176
20260729,1322,51.69,51.69,51.68,51.68,7543
20260729,1323,51.69,51.71,51.66,51.67,13285
20260729,1324,51.67,51.72,51.67,51.72,13390
20260729,1325,51.72,51.74,51.71,51.72,30919
20260729,1326,51.73,51.75,51.73,51.74,12849
20260729,1327,51.74,51.75,51.73,51.75,11495
20260729,1328,51.76,51.78,51.75,51.77,12711
20260729,1329,51.78,51.78,51.75,51.77,11119
20260729,1330,51.78,51.84,51.78,51.83,25015
20260729,1331,51.83,51.84,51.73,51.73,82718
20260729,1332,51.73,51.73,51.66,51.69,49382
20260729,1333,51.70,51.77,51.68,51.76,50689
20260729,1334,51.77,51.77,51.74,51.76,18786
20260729,1335,51.77,51.78,51.70,51.72,40924
20260729,1336,51.72,51.80,51.71,51.80,13172
20260729,1337,51.80,51.82,51.77,51.82,30923
20260729,1338,51.83,51.84,51.81,51.82,46219
20260729,1339,51.82,51.87,51.80,51.87,24431
20260729,1340,51.86,51.89,51.86,51.88,20280
20260729,1341,51.90,51.93,51.89,51.89,12744
20260729,1342,51.90,51.90,51.85,51.89,19270
20260729,1343,51.88,51.93,51.88,51.93,21850
20260729,1344,51.93,51.97,51.93,51.94,18439
20260729,1345,51.94,51.97,51.93,51.96,28524
20260729,1346,51.96,51.98,51.95,51.96,16987
20260729,1347,51.96,52.01,51.96,51.99,39665
20260729,1348,51.99,51.99,51.97,51.97,15154
20260729,1349,51.97,52.06,51.96,52.05,35647
20260729,1350,52.05,52.05,52.02,52.03,23817
20260729,1351,52.03,52.05,52.00,52.04,26360
20260729,1352,52.05,52.07,52.05,52.06,48336
20260729,1353,52.07,52.11,52.07,52.10,31225
20260729,1354,52.10,52.11,52.08,52.10,14054
20260729,1355,52.10,52.10,52.08,52.08,33709
20260729,1356,52.08,52.10,52.06,52.07,20246
20260729,1357,52.07,52.07,52.05,52.06,45508
20260729,1358,52.06,52.07,52.05,52.05,26266
20260729,1359,52.05,52.06,52.03,52.05,16552
20260729,1400,52.05,52.08,52.02,52.03,47260
20260729,1401,52.03,52.08,52.02,52.08,47440
20260729,1402,52.08,52.09,52.05,52.06,25374
20260729,1403,52.06,52.07,52.00,52.01,17257
20260729,1404,52.00,52.00,51.94,51.94,20825
20260729,1405,51.94,51.97,51.91,51.91,39005
20260729,1406,51.91,51.91,51.87,51.90,37376
20260729,1407,51.89,51.89,51.85,51.86,28307
20260729,1408,51.87,51.88,51.83,51.83,21406
20260729,1409,51.83,51.83,51.80,51.81,58395
20260729,1410,51.81,51.81,51.78,51.80,26072
20260729,1411,51.81,51.86,51.81,51.84,19592
20260729,1412,51.85,51.88,51.83,51.88,39235
20260729,1413,51.88,51.90,51.87,51.90,38047
20260729,1414,51.90,51.92,51.90,51.92,14929
20260729,1415,51.92,51.99,51.91,51.99,35239
20260729,1416,52.00,52.00,51.94,51.95,21290
20260729,1417,51.95,51.95,51.91,51.91,17862
20260729,1418,51.91,51.92,51.86,51.87,18822
20260729,1419,51.85,51.87,51.81,51.81,8278
20260729,1420,51.81,51.81,51.76,51.76,26024
20260729,1421,51.76,51.76,51.70,51.76,65837
20260729,1422,51.76,51.78,51.70,51.77,80717
20260729,1423,51.76,51.76,51.71,51.71,42699
20260729,1424,51.72,51.75,51.71,51.71,18190
20260729,1425,51.71,51.74,51.68,51.68,106791
20260729,1426,51.68,51.70,51.66,51.70,21268
20260729,1427,51.70,51.75,51.70,51.74,15094
20260729,1428,51.74,51.74,51.72,51.74,11851
20260729,1429,51.74,51.75,51.71,51.73,20449
20260729,1430,51.73,51.73,51.69,51.72,33321
20260729,1431,51.73,51.75,51.72,51.75,23415
20260729,1432,51.76,51.77,51.71,51.71,29149
20260729,1433,51.71,51.71,51.61,51.61,48611
20260729,1434,51.62,51.66,51.61,51.66,56544
20260729,1435,51.66,51.67,51.61,51.64,44851
20260729,1436,51.65,51.72,51.64,51.72,83866
20260729,1437,51.73,51.74,51.66,51.67,26551
20260729,1438,51.67,51.67,51.64,51.65,51128
20260729,1439,51.65,51.65,51.62,51.62,32497
20260729,1440,51.62,51.66,51.60,51.66,52859
20260729,1441,51.67,51.69,51.65,51.67,62754
20260729,1442,51.67,51.69,51.67,51.67,45851
20260729,1443,51.67,51.69,51.64,51.69,41241
20260729,1444,51.69,51.69,51.64,51.65,36750
20260729,1445,51.65,51.66,51.61,51.65,74654
20260729,1446,51.64,51.67,51.61,51.62,50249
20260729,1447,51.62,51.64,51.60,51.61,56763
20260729,1448,51.63,51.65,51.62,51.64,96684
20260729,1449,51.63,51.68,51.63,51.68,50234
20260729,1450,51.67,51.68,51.63,51.66,177068
20260729,1451,51.67,51.68,51.65,51.67,150678
20260729,1452,51.67,51.72,51.66,51.70,84800
20260729,1453,51.70,51.71,51.68,51.68,65428
20260729,1454,51.68,51.70,51.67,51.68,72161
20260729,1455,51.67,51.68,51.64,51.66,145560
20260729,1456,51.66,51.70,51.66,51.68,151638
20260729,1457,51.69,51.73,51.68,51.72,154650
20260729,1458,51.72,51.75,51.71,51.73,359940
20260729,1459,51.73,51.75,51.69,51.73,1005686
20260730,0830,52.21,52.30,52.09,52.23,146299
20260730,0831,52.22,52.25,52.07,52.07,106339
20260730,0832,52.07,52.16,52.07,52.11,88620
20260730,0833,52.12,52.14,51.94,51.94,83200
20260730,0834,51.95,51.95,51.75,51.75,55507
20260730,0835,51.74,51.76,51.70,51.73,77068
20260730,0836,51.72,51.72,51.61,51.66,113810
20260730,0837,51.67,51.80,51.65,51.79,110930
20260730,0838,51.79,51.84,51.76,51.78,35044
20260730,0839,51.78,51.78,51.70,51.70,36611
20260730,0840,51.71,51.71,51.60,51.64,28958
20260730,0841,51.64,51.69,51.62,51.67,52412
20260730,0842,51.67,51.76,51.66,51.71,53822
20260730,0843,51.71,51.77,51.69,51.77,50295
20260730,0844,51.77,51.77,51.70,51.71,42193
20260730,0845,51.71,51.82,51.71,51.77,93302
20260730,0846,51.78,51.86,51.78,51.80,69120
20260730,0847,51.80,51.81,51.77,51.80,35518
20260730,0848,51.81,51.89,51.79,51.87,41327
20260730,0849,51.87,51.89,51.85,51.86,33045
20260730,0850,51.86,51.99,51.86,51.98,79855
20260730,0851,51.97,51.99,51.95,51.97,30243
20260730,0852,51.97,51.97,51.89,51.89,27773
20260730,0853,51.90,51.96,51.89,51.89,45087
20260730,0854,51.90,51.90,51.87,51.89,32094
20260730,0855,51.90,51.92,51.86,51.87,45578
20260730,0856,51.88,51.89,51.85,51.86,34590
20260730,0857,51.86,51.94,51.86,51.90,27658
20260730,0858,51.90,51.91,51.84,51.87,30171
20260730,0859,51.87,51.90,51.81,51.83,30451
20260730,0900,51.83,51.86,51.81,51.82,47372
20260730,0901,51.83,51.90,51.82,51.89,41458
20260730,0902,51.89,51.92,51.87,51.89,31320
20260730,0903,51.90,51.91,51.84,51.88,32730
20260730,0904,51.87,51.94,51.85,51.93,16086
20260730,0905,51.94,52.01,51.91,52.01,43486
20260730,0906,52.00,52.01,51.96,51.98,19472
20260730,0907,51.98,51.98,51.86,51.86,31613
20260730,0908,51.87,51.87,51.83,51.85,21036
20260730,0909,51.84,51.88,51.82,51.85,20217
20260730,0910,51.85,51.88,51.83,51.83,18019
20260730,0911,51.83,51.85,51.79,51.82,15876
20260730,0912,51.82,51.82,51.73,51.74,27632
20260730,0913,51.74,51.78,51.74,51.78,28626
20260730,0914,51.78,51.83,51.73,51.75,36542
20260730,0915,51.75,51.75,51.69,51.72,16326
20260730,0916,51.71,51.74,51.68,51.69,28954
20260730,0917,51.69,51.70,51.64,51.66,16010
20260730,0918,51.66,51.67,51.64,51.66,18716
20260730,0919,51.65,51.65,51.61,51.64,10644
20260730,0920,51.65,51.65,51.61,51.63,25936
20260730,0921,51.62,51.64,51.60,51.60,6516
20260730,0922,51.60,51.68,51.60,51.67,16588
20260730,0923,51.68,51.70,51.67,51.68,8671
20260730,0924,51.68,51.68,51.56,51.58,18129
20260730,0925,51.58,51.58,51.53,51.53,9823
20260730,0926,51.53,51.53,51.50,51.52,11039
20260730,0927,51.53,51.57,51.52,51.57,14285
20260730,0928,51.57,51.62,51.57,51.61,19221
20260730,0929,51.61,51.62,51.59,51.59,38747
20260730,0930,51.60,51.60,51.55,51.58,15283
20260730,0931,51.57,51.57,51.52,51.54,15323
20260730,0932,51.53,51.54,51.51,51.51,27884
20260730,0933,51.51,51.55,51.50,51.51,19847
20260730,0934,51.51,51.55,51.48,51.48,25055
20260730,0935,51.49,51.54,51.48,51.54,20314
20260730,0936,51.54,51.61,51.52,51.60,36656
20260730,0937,51.61,51.61,51.56,51.59,26057
20260730,0938,51.58,51.58,51.54,51.58,14667
20260730,0939,51.57,51.61,51.56,51.61,28088
20260730,0940,51.61,51.63,51.60,51.62,24071
20260730,0941,51.62,51.63,51.59,51.62,28061
20260730,0942,51.62,51.63,51.61,51.62,16201
20260730,0943,51.62,51.62,51.55,51.55,14122
20260730,0944,51.55,51.56,51.53,51.54,24959
20260730,0945,51.55,51.56,51.52,51.56,13622
20260730,0946,51.57,51.57,51.54,51.54,13504
20260730,0947,51.54,51.54,51.45,51.45,19012
20260730,0948,51.44,51.44,51.41,51.41,25483
20260730,0949,51.41,51.46,51.40,51.42,27134
20260730,0950,51.43,51.43,51.41,51.42,15317
20260730,0951,51.43,51.46,51.41,51.45,18023
20260730,0952,51.46,51.46,51.44,51.45,10996
20260730,0953,51.44,51.46,51.43,51.45,28920
20260730,0954,51.45,51.47,51.44,51.44,6844
20260730,0955,51.44,51.46,51.43,51.46,87861
20260730,0956,51.46,51.46,51.43,51.46,14855
20260730,0957,51.46,51.46,51.40,51.40,22945
20260730,0958,51.40,51.40,51.38,51.38,15940
20260730,0959,51.39,51.44,51.39,51.42,11654
20260730,1000,51.42,51.42,51.39,51.42,22118
20260730,1001,51.42,51.44,51.41,51.41,16664
20260730,1002,51.41,51.42,51.39,51.40,42890
20260730,1003,51.40,51.40,51.38,51.40,61016
20260730,1004,51.40,51.42,51.39,51.39,20688
20260730,1005,51.39,51.41,51.34,51.34,46316
20260730,1006,51.34,51.36,51.33,51.34,26250
20260730,1007,51.34,51.35,51.32,51.35,42791
20260730,1008,51.35,51.37,51.34,51.35,21002
20260730,1009,51.35,51.44,51.35,51.42,31058
20260730,1010,51.41,51.41,51.37,51.38,21579
20260730,1011,51.37,51.37,51.34,51.36,18408
20260730,1012,51.36,51.36,51.30,51.33,16454
20260730,1013,51.33,51.33,51.31,51.31,20154
20260730,1014,51.30,51.33,51.30,51.30,7975
20260730,1015,51.29,51.31,51.27,51.31,13322
20260730,1016,51.31,51.37,51.31,51.36,14461
20260730,1017,51.36,51.37,51.34,51.34,14699
20260730,1018,51.35,51.40,51.35,51.40,15680
20260730,1019,51.40,51.41,51.39,51.41,8729
20260730,1020,51.42,51.44,51.41,51.41,12064
20260730,1021,51.41,51.45,51.41,51.45,33730
20260730,1022,51.43,51.43,51.41,51.42,16182
20260730,1023,51.42,51.42,51.36,51.40,13473
20260730,1024,51.40,51.41,51.39,51.39,16142
20260730,1025,51.38,51.39,51.38,51.38,10635
20260730,1026,51.38,51.40,51.37,51.40,14534
20260730,1027,51.40,51.41,51.38,51.41,11126
20260730,1028,51.40,51.42,51.40,51.41,12454
20260730,1029,51.41,51.41,51.35,51.36,21438
20260730,1030,51.36,51.39,51.36,51.38,19495
20260730,1031,51.38,51.38,51.33,51.34,27099
20260730,1032,51.34,51.39,51.33,51.39,14921
20260730,1033,51.39,51.42,51.38,51.42,25009
20260730,1034,51.43,51.49,51.43,51.49,14757
20260730,1035,51.49,51.49,51.45,51.45,12145
20260730,1036,51.46,51.51,51.46,51.50,25936
20260730,1037,51.50,51.50,51.41,51.42,24427
20260730,1038,51.42,51.43,51.41,51.41,21433
20260730,1039,51.41,51.45,51.41,51.44,15598
20260730,1040,51.44,51.47,51.44,51.47,18335
20260730,1041,51.47,51.47,51.45,51.46,11486
20260730,1042,51.45,51.47,51.45,51.46,3582
20260730,1043,51.48,51.50,51.46,51.49,24630
20260730,1044,51.50,51.51,51.47,51.48,15253
20260730,1045,51.48,51.50,51.48,51.49,11272
20260730,1046,51.48,51.51,51.48,51.50,15941
20260730,1047,51.51,51.52,51.50,51.51,15512
20260730,1048,51.51,51.52,51.49,51.49,12626
20260730,1049,51.48,51.49,51.47,51.49,12643
20260730,1050,51.50,51.51,51.49,51.51,9076
20260730,1051,51.51,51.53,51.49,51.53,27438
20260730,1052,51.53,51.53,51.52,51.53,11891
20260730,1053,51.54,51.56,51.52,51.52,26295
20260730,1054,51.52,51.53,51.52,51.53,3404
20260730,1055,51.54,51.55,51.54,51.55,17722
20260730,1056,51.55,51.56,51.54,51.56,7174
20260730,1057,51.56,51.56,51.55,51.56,6963
20260730,1058,51.57,51.57,51.55,51.55,5102
20260730,1059,51.55,51.55,51.51,51.51,13103
20260730,1100,51.52,51.52,51.49,51.51,19377
20260730,1101,51.51,51.53,51.51,51.53,40906
20260730,1102,51.53,51.53,51.51,51.51,6309
20260730,1103,51.51,51.51,51.49,51.49,4284
20260730,1104,51.50,51.51,51.49,51.50,21858
20260730,1105,51.50,51.50,51.41,51.42,27495
20260730,1106,51.42,51.43,51.40,51.41,7431
20260730,1107,51.41,51.41,51.39,51.41,7478
20260730,1108,51.41,51.42,51.39,51.42,22476
20260730,1109,51.41,51.41,51.40,51.40,5885
20260730,1110,51.40,51.40,51.39,51.40,15248
20260730,1111,51.40,51.40,51.37,51.39,19032
20260730,1112,51.39,51.40,51.38,51.40,9753
20260730,1113,51.40,51.42,51.39,51.42,26369
20260730,1114,51.42,51.43,51.42,51.42,9227
20260730,1115,51.42,51.44,51.42,51.43,15317
20260730,1116,51.44,51.48,51.44,51.48,23497
20260730,1117,51.48,51.50,51.47,51.50,15267
20260730,1118,51.51,51.51,51.48,51.49,14195
20260730,1119,51.49,51.51,51.49,51.50,6537
20260730,1120,51.50,51.52,51.50,51.52,9217
20260730,1121,51.52,51.53,51.52,51.53,7343
20260730,1122,51.53,51.54,51.53,51.53,5640
20260730,1123,51.51,51.53,51.51,51.52,18522
20260730,1124,51.51,51.51,51.50,51.50,14566
20260730,1125,51.50,51.51,51.50,51.51,4814
20260730,1126,51.51,51.52,51.50,51.52,11675
20260730,1127,51.53,51.53,51.52,51.52,11508
20260730,1128,51.51,51.51,51.47,51.48,17344
20260730,1129,51.48,51.50,51.48,51.50,20015
20260730,1130,51.50,51.51,51.50,51.50,30719
20260730,1131,51.51,51.53,51.51,51.53,12102
20260730,1132,51.53,51.53,51.52,51.53,8833
20260730,1133,51.52,51.52,51.49,51.50,10549
20260730,1134,51.50,51.51,51.50,51.50,5666
20260730,1135,51.50,51.52,51.50,51.51,12851
20260730,1136,51.51,51.51,51.47,51.47,14889
20260730,1137,51.47,51.47,51.45,51.45,9392
20260730,1138,51.46,51.46,51.45,51.45,40889
20260730,1139,51.45,51.47,51.44,51.47,24342
20260730,1140,51.47,51.48,51.46,51.46,40567
20260730,1141,51.46,51.47,51.45,51.47,5670
20260730,1142,51.47,51.48,51.46,51.47,28944
20260730,1143,51.48,51.50,51.47,51.47,21091
20260730,1144,51.46,51.46,51.44,51.45,18499
20260730,1145,51.46,51.48,51.46,51.48,18247
20260730,1146,51.48,51.50,51.47,51.49,18549
20260730,1147,51.48,51.49,51.47,51.48,26392
20260730,1148,51.49,51.51,51.49,51.51,12213
20260730,1149,51.51,51.51,51.50,51.51,4968
20260730,1150,51.51,51.51,51.50,51.51,15221
20260730,1151,51.51,51.52,51.49,51.49,16463
20260730,1152,51.49,51.55,51.48,51.55,28864
20260730,1153,51.55,51.55,51.54,51.54,7668
20260730,1154,51.54,51.54,51.53,51.54,10146
20260730,1155,51.56,51.56,51.53,51.54,13208
20260730,1156,51.54,51.54,51.52,51.52,6273
20260730,1157,51.52,51.53,51.51,51.53,17331
20260730,1158,51.54,51.54,51.53,51.54,13123
20260730,1159,51.54,51.54,51.52,51.52,7498
20260730,1200,51.52,51.57,51.52,51.57,57988
20260730,1201,51.58,51.58,51.57,51.57,2000
20260730,1202,51.57,51.57,51.54,51.55,14260
20260730,1203,51.55,51.55,51.53,51.53,2930
20260730,1204,51.53,51.53,51.51,51.53,11081
20260730,1205,51.53,51.54,51.52,51.54,41579
20260730,1206,51.54,51.55,51.54,51.54,2038
20260730,1207,51.54,51.54,51.52,51.52,8152
20260730,1208,51.52,51.54,51.52,51.53,7734
20260730,1209,51.53,51.53,51.53,51.53,11068
20260730,1210,51.52,51.54,51.52,51.53,11355
20260730,1211,51.52,51.52,51.49,51.49,12659
20260730,1212,51.50,51.50,51.47,51.50,43981
20260730,1213,51.51,51.51,51.50,51.50,5962
20260730,1214,51.49,51.49,51.48,51.48,8036
20260730,1215,51.48,51.49,51.48,51.48,14108
20260730,1216,51.48,51.51,51.48,51.50,16555
20260730,1217,51.50,51.51,51.50,51.50,3160
20260730,1218,51.50,51.50,51.49,51.49,5338
20260730,1219,51.49,51.53,51.49,51.53,20767
20260730,1220,51.52,51.53,51.52,51.52,2338
20260730,1221,51.52,51.52,51.51,51.52,12821
20260730,1222,51.51,51.52,51.51,51.52,15358
20260730,1223,51.52,51.54,51.52,51.53,3936
20260730,1224,51.53,51.54,51.53,51.53,13020
20260730,1225,51.53,51.54,51.50,51.50,8604
20260730,1226,51.50,51.50,51.48,51.49,28229
20260730,1227,51.49,51.50,51.49,51.50,8138
20260730,1228,51.49,51.49,51.49,51.49,7483
20260730,1229,51.49,51.52,51.49,51.52,40495
20260730,1230,51.52,51.52,51.50,51.50,18791
20260730,1231,51.51,51.51,51.48,51.48,3083
20260730,1232,51.48,51.48,51.47,51.48,18301
20260730,1233,51.47,51.49,51.47,51.49,38443
20260730,1234,51.49,51.51,51.49,51.50,7892
20260730,1235,51.50,51.50,51.49,51.50,12401
20260730,1236,51.51,51.53,51.51,51.53,7570
20260730,1237,51.54,51.56,51.54,51.55,62757
20260730,1238,51.54,51.54,51.53,51.54,16704
20260730,1239,51.54,51.55,51.52,51.53,21155
20260730,1240,51.53,51.54,51.52,51.54,16826
20260730,1241,51.54,51.55,51.54,51.54,7116
20260730,1242,51.53,51.54,51.52,51.52,20246
20260730,1243,51.53,51.54,51.53,51.53,16517
20260730,1244,51.53,51.53,51.51,51.51,10264
20260730,1245,51.51,51.53,51.51,51.53,8593
20260730,1246,51.53,51.53,51.52,51.53,10430
20260730,1247,51.53,51.53,51.49,51.49,10980
20260730,1248,51.49,51.50,51.48,51.48,18835
20260730,1249,51.48,51.48,51.46,51.46,2749
20260730,1250,51.46,51.47,51.46,51.46,9841
20260730,1251,51.46,51.47,51.46,51.47,4967
20260730,1252,51.47,51.47,51.46,51.47,10615
20260730,1253,51.47,51.47,51.45,51.45,6429
20260730,1254,51.45,51.46,51.45,51.46,27068
20260730,1255,51.46,51.46,51.45,51.46,11825
20260730,1256,51.47,51.47,51.46,51.46,5896
20260730,1257,51.46,51.46,51.45,51.45,6074
20260730,1258,51.45,51.46,51.43,51.46,33409
20260730,1259,51.47,51.48,51.47,51.48,10674
20260730,1300,51.48,51.50,51.48,51.49,26396
20260730,1301,51.50,51.51,51.50,51.51,2065
20260730,1302,51.51,51.54,51.51,51.54,20752
20260730,1303,51.53,51.54,51.52,51.53,39384
20260730,1304,51.53,51.54,51.52,51.53,13181
20260730,1305,51.52,51.57,51.52,51.57,32679
20260730,1306,51.57,51.57,51.55,51.56,7759
20260730,1307,51.56,51.58,51.56,51.58,14579
20260730,1308,51.58,51.58,51.56,51.56,8725
20260730,1309,51.55,51.55,51.54,51.54,8827
20260730,1310,51.55,51.56,51.55,51.56,9613
20260730,1311,51.56,51.56,51.54,51.55,12204
20260730,1312,51.55,51.55,51.54,51.54,3019
20260730,1313,51.54,51.54,51.53,51.54,4952
20260730,1314,51.53,51.56,51.53,51.56,4220
20260730,1315,51.56,51.57,51.56,51.57,6659
20260730,1316,51.57,51.57,51.56,51.57,7914
20260730,1317,51.57,51.57,51.54,51.54,5211
20260730,1318,51.54,51.54,51.53,51.54,5615
20260730,1319,51.54,51.55,51.54,51.55,5149
20260730,1320,51.55,51.57,51.55,51.57,13723
20260730,1321,51.57,51.57,51.56,51.56,12018
20260730,1322,51.56,51.56,51.55,51.55,7048
20260730,1323,51.56,51.56,51.55,51.55,10766
20260730,1324,51.55,51.56,51.55,51.56,8745
20260730,1325,51.56,51.56,51.56,51.56,1155
20260730,1326,51.56,51.56,51.54,51.54,14171
20260730,1327,51.54,51.56,51.54,51.56,19405
20260730,1328,51.56,51.57,51.56,51.56,7806
20260730,1329,51.57,51.58,51.57,51.57,19453
20260730,1330,51.57,51.57,51.57,51.57,4434
20260730,1331,51.57,51.59,51.57,51.59,46606
20260730,1332,51.59,51.59,51.57,51.57,18012
20260730,1333,51.57,51.58,51.57,51.57,9618
20260730,1334,51.57,51.60,51.57,51.58,25981
20260730,1335,51.58,51.58,51.56,51.56,10700
20260730,1336,51.56,51.57,51.56,51.57,9483
20260730,1337,51.57,51.57,51.55,51.56,15878
20260730,1338,51.56,51.57,51.56,51.57,6799
20260730,1339,51.57,51.57,51.56,51.56,7684
20260730,1340,51.56,51.59,51.56,51.59,11130
20260730,1341,51.59,51.59,51.59,51.59,4752
20260730,1342,51.60,51.60,51.59,51.59,7091
20260730,1343,51.59,51.59,51.59,51.59,1412
20260730,1344,51.59,51.59,51.58,51.58,8303
20260730,1345,51.58,51.59,51.57,51.58,20687
20260730,1346,51.58,51.58,51.58,51.58,5372
20260730,1347,51.57,51.59,51.57,51.59,28849
20260730,1348,51.60,51.60,51.59,51.59,17345
20260730,1349,51.58,51.58,51.56,51.56,15129
20260730,1350,51.55,51.56,51.54,51.54,9990
20260730,1351,51.54,51.54,51.51,51.51,9721
20260730,1352,51.51,51.53,51.51,51.53,23702
20260730,1353,51.53,51.55,51.53,51.55,10651
20260730,1354,51.55,51.55,51.54,51.54,13470
20260730,1355,51.54,51.57,51.54,51.57,13089
20260730,1356,51.57,51.57,51.57,51.57,6644
20260730,1357,51.57,51.58,51.57,51.57,19666
20260730,1358,51.57,51.58,51.56,51.56,28841
20260730,1359,51.56,51.56,51.55,51.55,18823
20260730,1400,51.56,51.59,51.56,51.59,14273
20260730,1401,51.59,51.60,51.59,51.60,2873
20260730,1402,51.60,51.61,51.60,51.60,11777
20260730,1403,51.61,51.63,51.60,51.62,5685
20260730,1404,51.62,51.63,51.60,51.63,22527
20260730,1405,51.62,51.62,51.61,51.62,5136
20260730,1406,51.62,51.62,51.61,51.61,3934
20260730,1407,51.61,51.61,51.60,51.61,7317
20260730,1408,51.60,51.60,51.59,51.59,6919
20260730,1409,51.59,51.59,51.57,51.58,5636
20260730,1410,51.58,51.60,51.57,51.60,24256
20260730,1411,51.59,51.59,51.57,51.57,5178
20260730,1412,51.57,51.57,51.55,51.55,18379
20260730,1413,51.56,51.58,51.56,51.58,17643
20260730,1414,51.59,51.59,51.58,51.58,12820
20260730,1415,51.58,51.58,51.56,51.57,12763
20260730,1416,51.58,51.61,51.57,51.61,7399
20260730,1417,51.61,51.62,51.60,51.62,7680
20260730,1418,51.62,51.63,51.62,51.63,15182
20260730,1419,51.62,51.63,51.61,51.61,3617
20260730,1420,51.61,51.64,51.61,51.63,13721
20260730,1421,51.62,51.62,51.61,51.61,5785
20260730,1422,51.62,51.62,51.59,51.60,10394
20260730,1423,51.60,51.61,51.59,51.59,10953
20260730,1424,51.58,51.58,51.57,51.57,11950
20260730,1425,51.57,51.58,51.57,51.58,39598
20260730,1426,51.57,51.61,51.57,51.61,25831
20260730,1427,51.62,51.62,51.61,51.61,8745
20260730,1428,51.60,51.62,51.60,51.61,36532
20260730,1429,51.61,51.63,51.60,51.61,22125
20260730,1430,51.61,51.63,51.59,51.62,36650
20260730,1431,51.62,51.62,51.60,51.61,32250
20260730,1432,51.62,51.62,51.59,51.60,23296
20260730,1433,51.60,51.64,51.60,51.64,46686
20260730,1434,51.63,51.64,51.62,51.63,36823
20260730,1435,51.63,51.66,51.63,51.64,29836
20260730,1436,51.64,51.65,51.63,51.65,36153
20260730,1437,51.64,51.64,51.60,51.62,27788
20260730,1438,51.62,51.63,51.61,51.61,35598
20260730,1439,51.62,51.62,51.58,51.59,129891
20260730,1440,51.58,51.62,51.58,51.61,33448
20260730,1441,51.61,51.62,51.60,51.60,26438
20260730,1442,51.60,51.62,51.59,51.60,32882
20260730,1443,51.60,51.62,51.60,51.62,26473
20260730,1444,51.62,51.62,51.61,51.61,16116
20260730,1445,51.61,51.65,51.61,51.65,49442
20260730,1446,51.65,51.66,51.64,51.64,29992
20260730,1447,51.64,51.64,51.62,51.62,20437
20260730,1448,51.62,51.63,51.61,51.62,61287
20260730,1449,51.62,51.65,51.61,51.63,89779
20260730,1450,51.63,51.63,51.59,51.60,51858
20260730,1451,51.60,51.61,51.58,51.60,44978
20260730,1452,51.60,51.62,51.60,51.61,83269
20260730,1453,51.61,51.61,51.57,51.57,52970
20260730,1454,51.58,51.62,51.57,51.61,72134
20260730,1455,51.62,51.65,51.60,51.65,193700
20260730,1456,51.65,51.65,51.63,51.64,132941
20260730,1457,51.64,51.69,51.62,51.69,123609
20260730,1458,51.69,51.69,51.65,51.66,228093
20260730,1459,51.65,51.69,51.64,51.64,716738
20260731,0830,50.91,51.05,50.81,50.82,175191
20260731,0831,50.82,50.84,50.68,50.71,110080
20260731,0832,50.71,50.75,50.64,50.68,135890
20260731,0833,50.66,50.66,50.55,50.61,157353
20260731,0834,50.63,50.66,50.56,50.56,182244
20260731,0835,50.57,50.59,50.48,50.48,284172
20260731,0836,50.48,50.60,50.43,50.60,171410
20260731,0837,50.59,50.59,50.48,50.54,92925
20260731,0838,50.53,50.62,50.50,50.58,114903
20260731,0839,50.58,50.63,50.52,50.52,62072
20260731,0840,50.52,50.54,50.48,50.48,60053
20260731,0841,50.49,50.51,50.42,50.44,65797
20260731,0842,50.46,50.51,50.44,50.51,101315
20260731,0843,50.52,50.53,50.47,50.52,65642
20260731,0844,50.50,50.55,50.48,50.52,97392
20260731,0845,50.53,50.57,50.42,50.47,171752
20260731,0846,50.47,50.54,50.44,50.46,125374
20260731,0847,50.46,50.50,50.44,50.47,68927
20260731,0848,50.47,50.52,50.45,50.51,192136
20260731,0849,50.51,50.55,50.43,50.46,101043
20260731,0850,50.45,50.45,50.39,50.43,60788
20260731,0851,50.43,50.48,50.43,50.45,44652
20260731,0852,50.45,50.46,50.41,50.46,50022
20260731,0853,50.46,50.48,50.43,50.47,55829
20260731,0854,50.48,50.50,50.41,50.42,87923
20260731,0855,50.42,50.43,50.38,50.40,81754
20260731,0856,50.40,50.46,50.37,50.46,86193
20260731,0857,50.45,50.47,50.40,50.46,56337
20260731,0858,50.46,50.51,50.46,50.50,62602
20260731,0859,50.50,50.54,50.50,50.53,40916
20260731,0900,50.53,50.57,50.43,50.43,98273
20260731,0901,50.44,50.49,50.43,50.48,59879
20260731,0902,50.48,50.48,50.42,50.44,69989
20260731,0903,50.43,50.45,50.40,50.45,51996
20260731,0904,50.45,50.45,50.37,50.40,55289
20260731,0905,50.40,50.41,50.37,50.38,67252
20260731,0906,50.38,50.39,50.34,50.34,61116
20260731,0907,50.34,50.36,50.32,50.34,90000
20260731,0908,50.34,50.35,50.32,50.33,47838
20260731,0909,50.34,50.38,50.31,50.31,113229
20260731,0910,50.30,50.30,50.23,50.24,71690
20260731,0911,50.23,50.25,50.22,50.24,32620
20260731,0912,50.23,50.25,50.21,50.24,95016
20260731,0913,50.23,50.27,50.23,50.26,61810
20260731,0914,50.26,50.27,50.23,50.27,77848
20260731,0915,50.26,50.26,50.21,50.24,63338
20260731,0916,50.23,50.28,50.20,50.28,112235
20260731,0917,50.29,50.31,50.28,50.29,48419
20260731,0918,50.28,50.36,50.27,50.35,40919
20260731,0919,50.35,50.35,50.25,50.27,34096
20260731,0920,50.26,50.35,50.26,50.35,33147
20260731,0921,50.36,50.40,50.36,50.39,51535
20260731,0922,50.38,50.41,50.35,50.41,51749
20260731,0923,50.42,50.42,50.38,50.38,47124
20260731,0924,50.39,50.42,50.36,50.39,44282
20260731,0925,50.39,50.41,50.38,50.41,37168
20260731,0926,50.41,50.46,50.41,50.45,18058
20260731,0927,50.46,50.47,50.45,50.47,67757
20260731,0928,50.48,50.51,50.47,50.51,47530
20260731,0929,50.50,50.51,50.48,50.51,120833
20260731,0930,50.51,50.51,50.41,50.41,69776
20260731,0931,50.40,50.44,50.40,50.42,53516
20260731,0932,50.42,50.45,50.40,50.45,16590
20260731,0933,50.45,50.47,50.42,50.42,23143
20260731,0934,50.42,50.44,50.41,50.41,26367
20260731,0935,50.42,50.45,50.41,50.42,23146
20260731,0936,50.43,50.43,50.40,50.41,36380
20260731,0937,50.41,50.44,50.41,50.43,19622
20260731,0938,50.43,50.43,50.41,50.42,14574
20260731,0939,50.41,50.42,50.39,50.41,32074
20260731,0940,50.42,50.44,50.42,50.42,33521
20260731,0941,50.42,50.42,50.40,50.41,13150
20260731,0942,50.41,50.42,50.39,50.40,22848
20260731,0943,50.39,50.40,50.37,50.38,28814
20260731,0944,50.38,50.41,50.38,50.40,11215
20260731,0945,50.40,50.43,50.39,50.40,35609
20260731,0946,50.40,50.45,50.40,50.43,41234
20260731,0947,50.43,50.43,50.40,50.40,14498
20260731,0948,50.39,50.42,50.38,50.41,14744
20260731,0949,50.41,50.43,50.40,50.42,13975
20260731,0950,50.42,50.43,50.40,50.42,8249
20260731,0951,50.43,50.45,50.41,50.44,11752
20260731,0952,50.43,50.45,50.43,50.44,90298
20260731,0953,50.44,50.46,50.43,50.46,134569
20260731,0954,50.47,50.48,50.46,50.47,23607
20260731,0955,50.47,50.50,50.47,50.50,20000
20260731,0956,50.50,50.52,50.50,50.51,5741
20260731,0957,50.51,50.54,50.51,50.52,9519
20260731,0958,50.52,50.54,50.49,50.53,31655
20260731,0959,50.53,50.54,50.50,50.54,34962
20260731,1000,50.54,50.55,50.49,50.51,25177
20260731,1001,50.51,50.52,50.49,50.49,20621
20260731,1002,50.50,50.52,50.49,50.52,20962
20260731,1003,50.52,50.53,50.47,50.47,35121
20260731,1004,50.47,50.50,50.47,50.50,8430
20260731,1005,50.50,50.51,50.49,50.51,13964
20260731,1006,50.51,50.52,50.50,50.50,26078
20260731,1007,50.50,50.50,50.46,50.48,28880
20260731,1008,50.47,50.48,50.45,50.45,15977
20260731,1009,50.46,50.46,50.42,50.44,151241
20260731,1010,50.45,50.47,50.44,50.45,9101
20260731,1011,50.45,50.46,50.42,50.44,13784
20260731,1012,50.44,50.44,50.42,50.44,34947
20260731,1013,50.44,50.48,50.44,50.47,24534
20260731,1014,50.47,50.50,50.47,50.48,26356
20260731,1015,50.48,50.54,50.48,50.50,37318
20260731,1016,50.50,50.50,50.46,50.46,5204
20260731,1017,50.47,50.47,50.42,50.43,17550
20260731,1018,50.43,50.46,50.43,50.43,11183
20260731,1019,50.44,50.45,50.41,50.44,11892
20260731,1020,50.44,50.45,50.42,50.43,15451
20260731,1021,50.44,50.46,50.44,50.45,14048
20260731,1022,50.46,50.46,50.43,50.43,8267
20260731,1023,50.43,50.43,50.37,50.38,18625
20260731,1024,50.38,50.39,50.36,50.37,9667
20260731,1025,50.37,50.37,50.35,50.36,39626
20260731,1026,50.36,50.37,50.35,50.35,29829
20260731,1027,50.35,50.36,50.34,50.35,27163
20260731,1028,50.36,50.37,50.36,50.37,113282
20260731,1029,50.37,50.38,50.35,50.36,13941
20260731,1030,50.36,50.36,50.35,50.36,10646
20260731,1031,50.36,50.38,50.36,50.36,15956
20260731,1032,50.37,50.39,50.36,50.38,19037
20260731,1033,50.38,50.39,50.35,50.39,52953
20260731,1034,50.39,50.39,50.35,50.35,63024
20260731,1035,50.35,50.40,50.31,50.40,40523
20260731,1036,50.41,50.46,50.41,50.46,34042
20260731,1037,50.46,50.47,50.45,50.47,29227
20260731,1038,50.47,50.49,50.47,50.49,6077
20260731,1039,50.48,50.49,50.48,50.48,8611
20260731,1040,50.49,50.54,50.49,50.54,27128
20260731,1041,50.53,50.53,50.47,50.47,17725
20260731,1042,50.46,50.47,50.43,50.44,30454
20260731,1043,50.44,50.45,50.44,50.45,11819
20260731,1044,50.45,50.46,50.45,50.46,28548
20260731,1045,50.47,50.48,50.46,50.47,34112
20260731,1046,50.47,50.49,50.46,50.47,38989
20260731,1047,50.47,50.48,50.44,50.44,25180
20260731,1048,50.44,50.46,50.43,50.45,14005
20260731,1049,50.45,50.45,50.42,50.45,24133
20260731,1050,50.44,50.44,50.41,50.41,43452
20260731,1051,50.41,50.42,50.39,50.42,78869
20260731,1052,50.42,50.42,50.38,50.42,14247
20260731,1053,50.42,50.43,50.41,50.42,12257
20260731,1054,50.42,50.42,50.41,50.41,16655
20260731,1055,50.41,50.44,50.41,50.43,22872
20260731,1056,50.43,50.43,50.41,50.42,22809
20260731,1057,50.41,50.43,50.41,50.43,4255
20260731,1058,50.43,50.44,50.43,50.44,8689
20260731,1059,50.45,50.46,50.43,50.46,12226
20260731,1100,50.46,50.48,50.45,50.45,26606
20260731,1101,50.45,50.46,50.44,50.45,18023
20260731,1102,50.44,50.44,50.40,50.42,13884
20260731,1103,50.41,50.42,50.39,50.41,23042
20260731,1104,50.42,50.43,50.42,50.42,11440
20260731,1105,50.42,50.43,50.42,50.42,24701
20260731,1106,50.41,50.42,50.40,50.42,12369
20260731,1107,50.41,50.43,50.40,50.42,18166
20260731,1108,50.42,50.42,50.40,50.42,17957
20260731,1109,50.42,50.43,50.42,50.43,3943
20260731,1110,50.43,50.44,50.43,50.43,15420
20260731,1111,50.43,50.46,50.43,50.46,11031
20260731,1112,50.47,50.47,50.44,50.44,9856
20260731,1113,50.44,50.45,50.44,50.45,8476
20260731,1114,50.45,50.46,50.45,50.45,5316
20260731,1115,50.45,50.45,50.43,50.43,21309
20260731,1116,50.43,50.43,50.41,50.42,9675
20260731,1117,50.42,50.42,50.41,50.42,8487
20260731,1118,50.42,50.42,50.41,50.41,10704
20260731,1119,50.42,50.42,50.40,50.40,9877
20260731,1120,50.40,50.42,50.40,50.42,13021
20260731,1121,50.43,50.46,50.43,50.46,29260
20260731,1122,50.46,50.47,50.45,50.45,22904
20260731,1123,50.45,50.47,50.45,50.45,10299
20260731,1124,50.46,50.46,50.44,50.44,9728
20260731,1125,50.44,50.44,50.42,50.42,13118
20260731,1126,50.42,50.42,50.41,50.42,5750
20260731,1127,50.42,50.43,50.40,50.40,11853
20260731,1128,50.40,50.41,50.40,50.41,4765
20260731,1129,50.41,50.43,50.41,50.43,9080
20260731,1130,50.44,50.45,50.44,50.45,5892
20260731,1131,50.45,50.47,50.44,50.47,14300
20260731,1132,50.47,50.47,50.45,50.45,9941
20260731,1133,50.45,50.46,50.45,50.46,5370
20260731,1134,50.47,50.47,50.46,50.46,523
20260731,1135,50.47,50.50,50.47,50.50,15881
20260731,1136,50.50,50.50,50.48,50.48,39330
20260731,1137,50.48,50.48,50.47,50.48,46340
20260731,1138,50.48,50.50,50.48,50.50,40654
20260731,1139,50.50,50.51,50.50,50.50,6924
20260731,1140,50.50,50.51,50.49,50.49,20098
20260731,1141,50.49,50.49,50.48,50.49,64272
20260731,1142,50.49,50.51,50.49,50.51,15635
20260731,1143,50.50,50.51,50.49,50.49,5232
20260731,1144,50.50,50.51,50.49,50.49,22419
20260731,1145,50.49,50.50,50.49,50.50,30825
20260731,1146,50.50,50.53,50.50,50.53,35405
20260731,1147,50.52,50.52,50.49,50.49,29312
20260731,1148,50.49,50.49,50.48,50.48,75566
20260731,1149,50.48,50.48,50.47,50.47,52049
20260731,1150,50.48,50.48,50.48,50.48,8454
20260731,1151,50.48,50.51,50.48,50.50,44302
20260731,1152,50.50,50.51,50.50,50.51,19349
20260731,1153,50.51,50.51,50.50,50.50,29363
20260731,1154,50.50,50.52,50.50,50.51,11903
20260731,1155,50.52,50.52,50.52,50.52,1747
20260731,1156,50.53,50.54,50.53,50.53,1807
20260731,1157,50.53,50.56,50.53,50.56,17483
20260731,1158,50.56,50.56,50.54,50.54,6615
20260731,1159,50.54,50.55,50.54,50.55,12465
20260731,1200,50.55,50.57,50.55,50.56,18234
20260731,1201,50.56,50.56,50.55,50.56,18251
20260731,1202,50.56,50.57,50.56,50.57,20172
20260731,1203,50.57,50.57,50.55,50.56,12006
20260731,1204,50.57,50.57,50.56,50.57,5241
20260731,1205,50.57,50.58,50.56,50.57,32453
20260731,1206,50.57,50.59,50.57,50.57,64325
20260731,1207,50.58,50.59,50.57,50.57,25733
20260731,1208,50.56,50.56,50.55,50.56,5552
20260731,1209,50.57,50.58,50.56,50.56,11350
20260731,1210,50.56,50.56,50.55,50.56,10234
20260731,1211,50.57,50.58,50.57,50.57,9724
20260731,1212,50.57,50.57,50.57,50.57,3581
20260731,1213,50.57,50.57,50.55,50.55,15158
20260731,1214,50.55,50.56,50.54,50.56,14323
20260731,1215,50.55,50.56,50.55,50.55,22650
20260731,1216,50.56,50.57,50.56,50.56,29651
20260731,1217,50.56,50.56,50.55,50.56,3732
20260731,1218,50.56,50.57,50.55,50.55,4664
20260731,1219,50.54,50.54,50.53,50.54,3224
20260731,1220,50.55,50.56,50.55,50.55,18531
20260731,1221,50.55,50.55,50.52,50.52,9493
20260731,1222,50.52,50.52,50.49,50.51,18322
20260731,1223,50.51,50.52,50.51,50.52,5464
20260731,1224,50.52,50.56,50.52,50.56,20007
20260731,1225,50.56,50.58,50.55,50.57,16314
20260731,1226,50.58,50.58,50.55,50.55,8660
20260731,1227,50.55,50.56,50.54,50.54,15317
20260731,1228,50.53,50.55,50.53,50.54,5768
20260731,1229,50.55,50.56,50.54,50.55,7363
20260731,1230,50.55,50.57,50.54,50.57,15575
20260731,1231,50.56,50.58,50.56,50.58,18319
20260731,1232,50.57,50.57,50.56,50.56,17377
20260731,1233,50.55,50.56,50.55,50.56,30517
20260731,1234,50.55,50.56,50.55,50.55,7076
20260731,1235,50.55,50.55,50.52,50.52,16845
20260731,1236,50.53,50.53,50.52,50.52,19636
20260731,1237,50.52,50.52,50.51,50.52,3308
20260731,1238,50.52,50.53,50.51,50.52,18780
20260731,1239,50.53,50.54,50.52,50.52,35477
20260731,1240,50.52,50.54,50.52,50.54,5184
20260731,1241,50.54,50.54,50.52,50.54,26241
20260731,1242,50.54,50.55,50.53,50.55,11846
20260731,1243,50.55,50.58,50.55,50.57,9790
20260731,1244,50.57,50.57,50.56,50.56,6876
20260731,1245,50.57,50.57,50.55,50.56,14147
20260731,1246,50.55,50.55,50.54,50.55,5596
20260731,1247,50.55,50.56,50.54,50.54,23346
20260731,1248,50.54,50.55,50.54,50.54,24959
20260731,1249,50.54,50.54,50.52,50.52,13818
20260731,1250,50.52,50.53,50.51,50.52,11850
20260731,1251,50.52,50.52,50.50,50.50,4160
20260731,1252,50.50,50.51,50.49,50.49,18962
20260731,1253,50.49,50.51,50.49,50.51,76313
20260731,1254,50.51,50.52,50.50,50.50,59709
20260731,1255,50.50,50.51,50.50,50.51,26387
20260731,1256,50.51,50.52,50.51,50.52,14240
20260731,1257,50.52,50.54,50.52,50.54,55749
20260731,1258,50.54,50.55,50.54,50.54,12776
20260731,1259,50.54,50.54,50.52,50.53,61873
20260731,1300,50.53,50.56,50.53,50.56,13524
20260731,1301,50.55,50.55,50.54,50.54,94312
20260731,1302,50.55,50.57,50.54,50.56,20303
20260731,1303,50.56,50.57,50.56,50.57,8843
20260731,1304,50.57,50.58,50.57,50.57,23648
20260731,1305,50.58,50.58,50.56,50.57,63581
20260731,1306,50.57,50.58,50.57,50.57,9993
20260731,1307,50.57,50.57,50.56,50.56,15774
20260731,1308,50.56,50.57,50.56,50.57,37539
20260731,1309,50.57,50.57,50.56,50.56,11613
20260731,1310,50.56,50.56,50.55,50.56,22392
20260731,1311,50.56,50.58,50.56,50.57,67532
20260731,1312,50.57,50.57,50.56,50.57,64051
20260731,1313,50.57,50.57,50.56,50.56,17184
20260731,1314,50.56,50.58,50.56,50.57,43832
20260731,1315,50.57,50.59,50.57,50.58,65880
20260731,1316,50.58,50.59,50.57,50.58,13764
20260731,1317,50.58,50.59,50.57,50.59,35886
20260731,1318,50.60,50.60,50.58,50.58,23337
20260731,1319,50.58,50.59,50.56,50.57,51935
20260731,1320,50.56,50.57,50.55,50.55,12838
20260731,1321,50.55,50.55,50.53,50.54,25873
20260731,1322,50.54,50.55,50.54,50.55,13318
20260731,1323,50.55,50.57,50.55,50.57,48138
20260731,1324,50.57,50.58,50.57,50.58,17581
20260731,1325,50.58,50.59,50.58,50.58,36705
20260731,1326,50.58,50.58,50.58,50.58,5827
20260731,1327,50.58,50.58,50.58,50.58,10850
20260731,1328,50.58,50.58,50.56,50.56,32547
20260731,1329,50.56,50.58,50.56,50.57,49442
20260731,1330,50.57,50.57,50.55,50.55,21945
20260731,1331,50.55,50.56,50.54,50.56,29565
20260731,1332,50.56,50.56,50.55,50.55,19040
20260731,1333,50.55,50.55,50.54,50.54,8637
20260731,1334,50.55,50.56,50.54,50.54,30204
20260731,1335,50.54,50.55,50.53,50.55,20219
20260731,1336,50.55,50.56,50.55,50.55,34357
20260731,1337,50.55,50.56,50.54,50.54,14957
20260731,1338,50.54,50.57,50.54,50.56,26056
20260731,1339,50.56,50.57,50.56,50.56,25389
20260731,1340,50.57,50.60,50.57,50.59,32282
20260731,1341,50.60,50.60,50.59,50.59,31615
20260731,1342,50.59,50.60,50.59,50.59,3776
20260731,1343,50.60,50.60,50.59,50.59,5680
20260731,1344,50.59,50.59,50.58,50.58,36010
20260731,1345,50.58,50.60,50.58,50.60,32075
20260731,1346,50.60,50.61,50.58,50.58,28766
20260731,1347,50.58,50.58,50.57,50.57,8953
20260731,1348,50.57,50.59,50.57,50.58,25002
20260731,1349,50.58,50.58,50.57,50.58,14556
20260731,1350,50.58,50.58,50.57,50.57,9809
20260731,1351,50.57,50.57,50.55,50.55,19201
20260731,1352,50.55,50.56,50.54,50.56,34197
20260731,1353,50.56,50.58,50.56,50.58,15743
20260731,1354,50.57,50.57,50.56,50.56,16604
20260731,1355,50.56,50.56,50.56,50.56,17198
20260731,1356,50.55,50.57,50.55,50.56,45597
20260731,1357,50.56,50.56,50.54,50.54,42125
20260731,1358,50.54,50.56,50.54,50.56,17669
20260731,1359,50.56,50.57,50.56,50.56,13122
20260731,1400,50.57,50.60,50.57,50.59,40798
20260731,1401,50.59,50.60,50.56,50.56,20501
20260731,1402,50.56,50.56,50.53,50.53,25008
20260731,1403,50.53,50.53,50.52,50.53,8641
20260731,1404,50.52,50.52,50.52,50.52,14057
20260731,1405,50.52,50.54,50.52,50.54,19150
20260731,1406,50.54,50.56,50.54,50.55,20268
20260731,1407,50.55,50.59,50.55,50.59,40105
20260731,1408,50.59,50.60,50.59,50.60,36995
20260731,1409,50.60,50.61,50.59,50.59,42522
20260731,1410,50.59,50.61,50.59,50.61,26596
20260731,1411,50.61,50.61,50.58,50.58,34787
20260731,1412,50.58,50.59,50.57,50.58,25834
20260731,1413,50.58,50.60,50.58,50.60,24190
20260731,1414,50.60,50.60,50.59,50.59,25870
20260731,1415,50.59,50.60,50.59,50.60,30853
20260731,1416,50.60,50.62,50.60,50.62,48214
20260731,1417,50.62,50.63,50.61,50.62,68169
20260731,1418,50.62,50.62,50.61,50.61,36583
20260731,1419,50.61,50.62,50.61,50.62,32868
20260731,1420,50.62,50.63,50.61,50.61,26370
20260731,1421,50.61,50.64,50.61,50.64,52065
20260731,1422,50.64,50.64,50.62,50.62,51381
20260731,1423,50.61,50.62,50.57,50.57,52980
20260731,1424,50.57,50.58,50.57,50.58,27464
20260731,1425,50.58,50.61,50.58,50.60,43938
20260731,1426,50.60,50.62,50.60,50.61,36304
20260731,1427,50.61,50.61,50.60,50.60,48742
20260731,1428,50.60,50.61,50.60,50.60,24277
20260731,1429,50.60,50.60,50.59,50.59,56489
20260731,1430,50.59,50.60,50.57,50.58,59153
20260731,1431,50.58,50.58,50.56,50.56,25465
20260731,1432,50.56,50.58,50.55,50.56,77273
20260731,1433,50.57,50.57,50.54,50.55,41295
20260731,1434,50.54,50.54,50.49,50.49,37292
20260731,1435,50.49,50.52,50.49,50.52,42841
20260731,1436,50.52,50.53,50.51,50.52,25410
20260731,1437,50.52,50.53,50.52,50.53,45979
20260731,1438,50.53,50.55,50.51,50.51,131086
20260731,1439,50.51,50.55,50.51,50.54,63807
20260731,1440,50.54,50.56,50.53,50.55,36727
20260731,1441,50.55,50.55,50.52,50.54,67403
20260731,1442,50.54,50.54,50.53,50.53,32149
20260731,1443,50.53,50.57,50.53,50.57,35997
20260731,1444,50.57,50.57,50.56,50.57,41147
20260731,1445,50.57,50.59,50.55,50.57,89992
20260731,1446,50.57,50.58,50.56,50.57,67268
20260731,1447,50.57,50.58,50.54,50.55,48476
20260731,1448,50.56,50.57,50.54,50.54,87744
20260731,1449,50.55,50.55,50.52,50.54,146382
20260731,1450,50.54,50.55,50.46,50.47,230060
20260731,1451,50.47,50.48,50.45,50.48,139743
20260731,1452,50.48,50.49,50.46,50.46,139720
20260731,1453,50.46,50.47,50.45,50.47,98910
20260731,1454,50.47,50.50,50.47,50.47,237070
20260731,1455,50.47,50.47,50.41,50.44,256592
20260731,1456,50.44,50.45,50.39,50.39,276490
20260731,1457,50.40,50.46,50.39,50.44,231102
20260731,1458,50.44,50.50,50.43,50.46,413727
20260731,1459,50.46,50.47,50.39,50.43,1455264