Date,Time,Open,High,Low,Close,Volume
20260729,0949,59.09,59.10,59.02,59.02,68062
20260729,0950,59.01,59.01,58.91,58.91,72154
20260729,0951,58.92,59.06,58.89,59.05,145122
20260729,0952,59.04,59.04,59.01,59.02,66839
20260729,0953,59.02,59.05,58.98,58.98,97330
20260729,0954,58.98,59.00,58.96,58.96,42256
20260729,0955,58.95,59.02,58.95,59.01,74982
20260729,0956,59.00,59.00,58.90,58.91,30812
20260729,0957,58.91,58.91,58.86,58.86,75045
20260729,0958,58.86,58.88,58.84,58.87,69814
20260729,0959,58.87,58.91,58.86,58.86,104057
20260729,1000,58.86,58.93,58.84,58.93,76999
20260729,1001,58.93,58.95,58.89,58.90,53956
20260729,1002,58.90,58.90,58.82,58.86,210578
20260729,1003,58.86,58.88,58.81,58.82,45878
20260729,1004,58.82,58.84,58.78,58.79,161168
20260729,1005,58.78,58.81,58.76,58.79,133479
20260729,1006,58.80,58.83,58.79,58.80,42624
20260729,1007,58.80,58.80,58.75,58.79,54435
20260729,1008,58.79,58.85,58.77,58.85,49333
20260729,1009,58.85,58.87,58.83,58.86,33460
20260729,1010,58.85,58.86,58.83,58.85,43638
20260729,1011,58.86,58.89,58.86,58.86,40729
20260729,1012,58.86,58.86,58.83,58.83,47099
20260729,1013,58.83,58.83,58.79,58.80,19124
20260729,1014,58.80,58.87,58.80,58.86,26375
20260729,1015,58.86,58.90,58.85,58.87,48880
20260729,1016,58.88,58.92,58.88,58.90,31421
20260729,1017,58.90,58.94,58.90,58.91,82670
20260729,1018,58.91,58.94,58.89,58.92,31062
20260729,1019,58.92,58.93,58.90,58.90,11964
20260729,1020,58.90,58.90,58.86,58.86,8474
20260729,1021,58.86,58.89,58.85,58.89,21812
20260729,1022,58.90,58.94,58.90,58.91,23970
20260729,1023,58.90,58.92,58.89,58.90,15518
20260729,1024,58.90,58.92,58.88,58.88,27387
20260729,1025,58.89,58.91,58.88,58.89,29921
20260729,1026,58.88,58.91,58.88,58.90,38847
20260729,1027,58.90,58.92,58.89,58.91,43873
20260729,1028,58.90,58.92,58.89,58.90,33429
20260729,1029,58.90,58.92,58.88,58.91,36250
20260729,1030,58.90,58.91,58.86,58.86,30278
20260729,1031,58.86,58.87,58.85,58.86,27660
20260729,1032,58.85,58.87,58.82,58.86,55731
20260729,1033,58.87,58.89,58.86,58.89,38787
20260729,1034,58.89,58.91,58.88,58.88,29877
20260729,1035,58.89,58.91,58.89,58.90,27746
20260729,1036,58.91,58.94,58.90,58.90,24418
20260729,1037,58.90,58.96,58.90,58.95,95223
20260729,1038,58.95,58.98,58.92,58.92,67042
20260729,1039,58.92,58.92,58.87,58.88,37527
20260729,1040,58.87,58.90,58.87,58.90,26705
20260729,1041,58.89,58.91,58.88,58.90,30279
20260729,1042,58.90,58.92,58.88,58.88,26132
20260729,1043,58.88,58.88,58.84,58.88,22065
20260729,1044,58.87,58.92,58.87,58.91,29241
20260729,1045,58.90,58.91,58.87,58.88,21527
20260729,1046,58.88,58.88,58.84,58.85,13746
20260729,1047,58.86,58.90,58.83,58.89,26807
20260729,1048,58.89,58.94,58.89,58.94,39370
20260729,1049,58.94,58.95,58.91,58.91,30790
20260729,1050,58.92,58.96,58.92,58.95,45540
20260729,1051,58.95,58.97,58.95,58.96,23509
20260729,1052,58.95,58.96,58.94,58.94,19013
20260729,1053,58.93,58.98,58.93,58.98,18564
20260729,1054,58.99,59.01,58.98,58.98,21599
20260729,1055,58.99,59.00,58.98,58.99,13187
20260729,1056,58.99,59.01,58.98,58.99,31584
20260729,1057,59.00,59.02,58.99,59.01,23417
20260729,1058,59.01,59.04,59.00,59.03,24594
20260729,1059,59.03,59.04,59.01,59.04,37337
20260729,1100,59.04,59.04,59.01,59.04,31374
20260729,1101,59.03,59.04,59.00,59.03,23879
20260729,1102,59.03,59.07,59.03,59.05,39636
20260729,1103,59.05,59.06,59.02,59.02,20878
20260729,1104,59.01,59.01,58.96,58.96,9093
20260729,1105,58.95,58.98,58.95,58.96,22789
20260729,1106,58.95,58.95,58.93,58.94,12210
20260729,1107,58.93,58.93,58.90,58.92,12977
20260729,1108,58.91,58.91,58.89,58.89,30310
20260729,1109,58.89,58.92,58.88,58.91,32108
20260729,1110,58.91,58.91,58.87,58.88,15996
20260729,1111,58.88,58.90,58.87,58.87,86149
20260729,1112,58.88,58.89,58.87,58.87,17840
20260729,1113,58.88,58.89,58.85,58.86,35890
20260729,1114,58.87,58.89,58.87,58.88,5041
20260729,1115,58.88,58.88,58.79,58.79,21591
20260729,1116,58.79,58.81,58.77,58.81,34665
20260729,1117,58.81,58.81,58.78,58.79,18886
20260729,1118,58.78,58.80,58.76,58.76,51074
20260729,1119,58.77,58.78,58.76,58.77,14942
20260729,1120,58.76,58.79,58.74,58.78,62267
20260729,1121,58.78,58.79,58.77,58.77,32030
20260729,1122,58.77,58.77,58.74,58.76,49326
20260729,1123,58.76,58.78,58.69,58.70,89254
20260729,1124,58.70,58.73,58.68,58.72,24140
20260729,1125,58.72,58.76,58.72,58.75,44251
20260729,1126,58.75,58.77,58.73,58.76,45926
20260729,1127,58.76,58.76,58.74,58.75,18488
20260729,1128,58.75,58.77,58.74,58.77,25782
20260729,1129,58.77,58.77,58.71,58.71,60750
20260729,1130,58.71,58.72,58.68,58.70,83002
20260729,1131,58.70,58.70,58.68,58.70,87047
20260729,1132,58.70,58.71,58.69,58.70,18953
20260729,1133,58.69,58.69,58.64,58.65,22120
20260729,1134,58.65,58.65,58.62,58.64,51356
20260729,1135,58.64,58.68,58.64,58.67,53916
20260729,1136,58.67,58.69,58.67,58.69,22883
20260729,1137,58.69,58.71,58.68,58.70,45543
20260729,1138,58.70,58.76,58.69,58.76,27367
20260729,1139,58.75,58.77,58.75,58.76,32692
20260729,1140,58.76,58.78,58.75,58.78,20129
20260729,1141,58.78,58.80,58.78,58.80,41702
20260729,1142,58.80,58.82,58.80,58.82,21347
20260729,1143,58.81,58.81,58.76,58.77,14507
20260729,1144,58.77,58.77,58.75,58.77,10862
20260729,1145,58.77,58.78,58.76,58.77,20459
20260729,1146,58.77,58.78,58.76,58.77,10025
20260729,1147,58.77,58.78,58.76,58.77,12552
20260729,1148,58.78,58.79,58.78,58.78,5935
20260729,1149,58.79,58.81,58.78,58.81,16082
20260729,1150,58.80,58.81,58.79,58.80,12011
20260729,1151,58.81,58.82,58.78,58.80,23112
20260729,1152,58.80,58.82,58.78,58.82,8170
20260729,1153,58.82,58.84,58.81,58.82,11109
20260729,1154,58.82,58.82,58.80,58.80,5467
20260729,1155,58.80,58.85,58.80,58.85,14873
20260729,1156,58.85,58.89,58.85,58.85,22751
20260729,1157,58.86,58.88,58.86,58.88,13335
20260729,1158,58.87,58.88,58.84,58.84,11936
20260729,1159,58.84,58.86,58.83,58.85,8162
20260729,1200,58.85,58.85,58.83,58.83,10180
20260729,1201,58.83,58.83,58.79,58.79,20598
20260729,1202,58.79,58.83,58.79,58.81,19567
20260729,1203,58.81,58.82,58.79,58.79,16902
20260729,1204,58.80,58.83,58.80,58.82,18984
20260729,1205,58.82,58.83,58.81,58.82,8367
20260729,1206,58.83,58.84,58.83,58.84,13601
20260729,1207,58.84,58.87,58.83,58.84,25375
20260729,1208,58.84,58.84,58.81,58.82,7235
20260729,1209,58.81,58.83,58.81,58.82,13316
20260729,1210,58.82,58.83,58.79,58.81,87225
20260729,1211,58.81,58.83,58.79,58.82,21954
20260729,1212,58.82,58.84,58.82,58.82,13377
20260729,1213,58.81,58.81,58.78,58.80,24638
20260729,1214,58.81,58.82,58.80,58.80,14384
20260729,1215,58.81,58.81,58.79,58.80,25804
20260729,1216,58.80,58.83,58.80,58.83,15756
20260729,1217,58.83,58.83,58.81,58.82,16262
20260729,1218,58.82,58.83,58.81,58.83,9782
20260729,1219,58.83,58.85,58.83,58.85,14748
20260729,1220,58.85,58.85,58.84,58.84,20875
20260729,1221,58.84,58.86,58.83,58.83,17195
20260729,1222,58.84,58.85,58.81,58.81,14017
20260729,1223,58.81,58.83,58.81,58.82,13863
20260729,1224,58.82,58.83,58.81,58.82,15435
20260729,1225,58.83,58.84,58.82,58.83,24407
20260729,1226,58.83,58.86,58.83,58.85,48421
20260729,1227,58.85,58.85,58.84,58.84,7906
20260729,1228,58.83,58.83,58.78,58.78,11909
20260729,1229,58.77,58.79,58.74,58.75,28209
20260729,1230,58.74,58.77,58.73,58.77,87945
20260729,1231,58.78,58.78,58.76,58.77,14163
20260729,1232,58.77,58.81,58.77,58.79,49684
20260729,1233,58.79,58.80,58.75,58.76,38996
20260729,1234,58.76,58.76,58.72,58.74,16621
20260729,1235,58.74,58.75,58.73,58.74,20670
20260729,1236,58.74,58.74,58.71,58.71,11944
20260729,1237,58.72,58.73,58.71,58.72,53175
20260729,1238,58.72,58.74,58.70,58.70,30220
20260729,1239,58.70,58.73,58.70,58.70,31296
20260729,1240,58.70,58.71,58.68,58.68,14338
20260729,1241,58.68,58.68,58.66,58.67,39028
20260729,1242,58.66,58.66,58.63,58.63,22063
20260729,1243,58.63,58.64,58.60,58.63,40173
20260729,1244,58.63,58.66,58.62,58.64,21633
20260729,1245,58.65,58.67,58.65,58.66,123905
20260729,1246,58.66,58.69,58.66,58.68,26278
20260729,1247,58.68,58.70,58.66,58.69,63851
20260729,1248,58.69,58.70,58.66,58.67,64224
20260729,1249,58.67,58.69,58.66,58.68,27152
20260729,1250,58.68,58.69,58.66,58.67,25383
20260729,1251,58.67,58.67,58.66,58.67,11346
20260729,1252,58.67,58.77,58.67,58.75,140125
20260729,1253,58.75,58.75,58.72,58.73,63145
20260729,1254,58.73,58.74,58.71,58.71,26271
20260729,1255,58.71,58.72,58.67,58.67,11924
20260729,1256,58.67,58.68,58.65,58.66,20188
20260729,1257,58.66,58.66,58.64,58.65,17935
20260729,1258,58.64,58.64,58.61,58.61,41743
20260729,1259,58.61,58.63,58.61,58.63,17287
20260729,1300,58.63,58.65,58.55,58.58,284184
20260729,1301,58.58,58.64,58.55,58.63,154028
20260729,1302,58.63,58.65,58.58,58.59,88166
20260729,1303,58.59,58.59,58.56,58.57,45060
20260729,1304,58.57,58.57,58.53,58.54,69922
20260729,1305,58.54,58.57,58.51,58.56,48912
20260729,1306,58.55,58.57,58.50,58.52,62861
20260729,1307,58.52,58.52,58.46,58.47,139834
20260729,1308,58.47,58.49,58.44,58.44,94828
20260729,1309,58.44,58.45,58.42,58.45,89098
20260729,1310,58.45,58.51,58.45,58.51,109083
20260729,1311,58.51,58.56,58.50,58.56,117187
20260729,1312,58.56,58.58,58.53,58.58,128402
20260729,1313,58.58,58.63,58.56,58.58,82239
20260729,1314,58.57,58.63,58.57,58.62,88617
20260729,1315,58.62,58.62,58.51,58.56,62878
20260729,1316,58.57,58.67,58.57,58.66,72510
20260729,1317,58.66,58.68,58.64,58.68,108540
20260729,1318,58.67,58.67,58.65,58.67,98112
20260729,1319,58.67,58.75,58.67,58.74,88397
20260729,1320,58.74,58.80,58.72,58.79,77950
20260729,1321,58.79,58.79,58.74,58.75,76107
20260729,1322,58.75,58.78,58.73,58.78,50670
20260729,1323,58.77,58.79,58.75,58.75,39366
20260729,1324,58.76,58.78,58.74,58.78,36870
20260729,1325,58.78,58.78,58.75,58.75,16996
20260729,1326,58.75,58.77,58.74,58.75,28328
20260729,1327,58.75,58.76,58.73,58.74,26031
20260729,1328,58.73,58.73,58.68,58.70,105779
20260729,1329,58.70,58.70,58.68,58.70,24404
20260729,1330,58.69,58.71,58.68,58.71,49146
20260729,1331,58.72,58.74,58.70,58.71,76766
20260729,1332,58.71,58.73,58.68,58.73,62876
20260729,1333,58.72,58.72,58.66,58.68,56501
20260729,1334,58.68,58.68,58.66,58.68,22810
20260729,1335,58.68,58.68,58.64,58.64,56619
20260729,1336,58.64,58.67,58.64,58.66,39667
20260729,1337,58.65,58.68,58.64,58.68,56225
20260729,1338,58.69,58.69,58.65,58.66,33116
20260729,1339,58.66,58.73,58.63,58.72,68478
20260729,1340,58.73,58.74,58.71,58.74,35612
20260729,1341,58.73,58.74,58.69,58.69,25700
20260729,1342,58.69,58.73,58.68,58.73,36596
20260729,1343,58.73,58.76,58.72,58.75,47720
20260729,1344,58.75,58.79,58.74,58.78,55419
20260729,1345,58.77,58.78,58.76,58.76,40172
20260729,1346,58.76,58.76,58.72,58.72,56402
20260729,1347,58.72,58.72,58.70,58.72,41883
20260729,1348,58.72,58.72,58.67,58.69,63456
20260729,1349,58.69,58.72,58.69,58.71,79497
20260729,1350,58.71,58.73,58.70,58.73,54588
20260729,1351,58.73,58.74,58.71,58.73,50435
20260729,1352,58.72,58.78,58.71,58.77,54286
20260729,1353,58.78,58.79,58.75,58.76,76674
20260729,1354,58.76,58.77,58.75,58.76,53573
20260729,1355,58.76,58.76,58.71,58.71,42879
20260729,1356,58.72,58.73,58.70,58.70,50397
20260729,1357,58.71,58.73,58.70,58.72,49883
20260729,1358,58.72,58.73,58.70,58.73,47715
20260729,1359,58.73,58.75,58.72,58.74,73696
20260729,1400,58.76,58.77,58.74,58.77,114395
20260729,1401,58.77,58.81,58.77,58.78,81564
20260729,1402,58.78,58.78,58.71,58.72,76545
20260729,1403,58.72,58.72,58.69,58.70,61398
20260729,1404,58.70,58.75,58.70,58.74,41968
20260729,1405,58.75,58.75,58.71,58.72,61733
20260729,1406,58.72,58.76,58.72,58.75,104004
20260729,1407,58.75,58.76,58.73,58.76,52906
20260729,1408,58.76,58.76,58.71,58.72,63126
20260729,1409,58.72,58.73,58.64,58.65,64735
20260729,1410,58.65,58.65,58.61,58.63,119340
20260729,1411,58.63,58.65,58.60,58.60,70245
20260729,1412,58.60,58.63,58.59,58.62,69505
20260729,1413,58.62,58.65,58.59,58.60,66114
20260729,1414,58.61,58.62,58.60,58.61,72071
20260729,1415,58.61,58.63,58.58,58.59,107458
20260729,1416,58.59,58.62,58.58,58.60,70951
20260729,1417,58.60,58.60,58.57,58.58,48791
20260729,1418,58.58,58.58,58.51,58.53,55883
20260729,1419,58.52,58.52,58.49,58.51,99392
20260729,1420,58.52,58.52,58.48,58.49,70622
20260729,1421,58.49,58.57,58.49,58.56,206372
20260729,1422,58.55,58.62,58.55,58.62,69956
20260729,1423,58.63,58.65,58.61,58.61,54580
20260729,1424,58.61,58.61,58.56,58.56,44294
20260729,1425,58.56,58.64,58.55,58.64,167657
20260729,1426,58.64,58.66,58.60,58.60,78582
20260729,1427,58.60,58.65,58.60,58.65,62581
20260729,1428,58.65,58.65,58.58,58.59,38106
20260729,1429,58.59,58.61,58.57,58.57,61895
20260729,1430,58.57,58.60,58.54,58.59,121698
20260729,1431,58.59,58.61,58.56,58.56,107504
20260729,1432,58.56,58.58,58.53,58.58,58272
20260729,1433,58.58,58.61,58.58,58.59,72234
20260729,1434,58.59,58.60,58.56,58.60,97453
20260729,1435,58.60,58.65,58.60,58.62,146047
20260729,1436,58.61,58.63,58.59,58.63,198470
20260729,1437,58.62,58.63,58.60,58.62,64478
20260729,1438,58.62,58.63,58.57,58.59,88317
20260729,1439,58.59,58.59,58.57,58.58,66255
20260729,1440,58.58,58.61,58.57,58.59,86056
20260729,1441,58.60,58.60,58.56,58.56,121359
20260729,1442,58.56,58.56,58.51,58.52,72429
20260729,1443,58.52,58.58,58.52,58.57,78214
20260729,1444,58.58,58.63,58.57,58.62,103003
20260729,1445,58.62,58.64,58.57,58.57,114296
20260729,1446,58.57,58.59,58.56,58.59,105363
20260729,1447,58.58,58.65,58.58,58.63,109537
20260729,1448,58.63,58.66,58.62,58.66,115637
20260729,1449,58.67,58.73,58.66,58.71,180436
20260729,1450,58.72,58.73,58.65,58.70,274267
20260729,1451,58.70,58.71,58.65,58.67,183301
20260729,1452,58.66,58.67,58.63,58.66,157565
20260729,1453,58.66,58.67,58.63,58.64,145085
20260729,1454,58.64,58.67,58.64,58.66,193406
20260729,1455,58.66,58.68,58.62,58.66,376390
20260729,1456,58.67,58.68,58.65,58.65,298344
20260729,1457,58.65,58.70,58.64,58.70,407330
20260729,1458,58.70,58.73,58.66,58.70,654872
20260729,1459,58.68,58.69,58.63,58.63,1836097
20260730,0830,58.08,58.20,58.05,58.06,477153
20260730,0831,58.07,58.32,58.02,58.30,303006
20260730,0832,58.29,58.35,58.26,58.33,145042
20260730,0833,58.31,58.37,58.28,58.35,82458
20260730,0834,58.35,58.50,58.35,58.48,103166
20260730,0835,58.47,58.48,58.42,58.43,44056
20260730,0836,58.43,58.47,58.31,58.46,91285
20260730,0837,58.46,58.58,58.45,58.55,72220
20260730,0838,58.56,58.64,58.54,58.57,114658
20260730,0839,58.57,58.57,58.43,58.43,68773
20260730,0840,58.44,58.48,58.38,58.38,83281
20260730,0841,58.38,58.45,58.34,58.45,69315
20260730,0842,58.45,58.47,58.37,58.40,87433
20260730,0843,58.40,58.43,58.36,58.36,67291
20260730,0844,58.36,58.36,58.26,58.28,55626
20260730,0845,58.29,58.44,58.29,58.43,125029
20260730,0846,58.44,58.45,58.34,58.34,57174
20260730,0847,58.35,58.45,58.35,58.44,59652
20260730,0848,58.44,58.45,58.37,58.38,45465
20260730,0849,58.39,58.44,58.37,58.43,55433
20260730,0850,58.43,58.51,58.41,58.43,95875
20260730,0851,58.42,58.44,58.30,58.30,61662
20260730,0852,58.28,58.35,58.25,58.25,184120
20260730,0853,58.24,58.28,58.21,58.26,167435
20260730,0854,58.25,58.29,58.23,58.26,75090
20260730,0855,58.26,58.28,58.06,58.08,178179
20260730,0856,58.08,58.16,58.07,58.16,102681
20260730,0857,58.16,58.24,58.14,58.24,95147
20260730,0858,58.24,58.27,58.20,58.24,54740
20260730,0859,58.24,58.25,58.17,58.20,138937
20260730,0900,58.20,58.24,58.14,58.23,114143
20260730,0901,58.23,58.37,58.22,58.28,85562
20260730,0902,58.28,58.37,58.26,58.36,57583
20260730,0903,58.36,58.38,58.31,58.33,88306
20260730,0904,58.33,58.35,58.27,58.29,55305
20260730,0905,58.29,58.38,58.29,58.37,73682
20260730,0906,58.36,58.49,58.36,58.49,102050
20260730,0907,58.50,58.51,58.41,58.43,50259
20260730,0908,58.43,58.46,58.34,58.34,62616
20260730,0909,58.35,58.35,58.28,58.29,65666
20260730,0910,58.29,58.37,58.25,58.25,66916
20260730,0911,58.25,58.25,58.21,58.25,60183
20260730,0912,58.24,58.32,58.23,58.32,43796
20260730,0913,58.32,58.35,58.27,58.29,82879
20260730,0914,58.29,58.36,58.26,58.35,74520
20260730,0915,58.35,58.35,58.29,58.34,52264
20260730,0916,58.34,58.39,58.34,58.36,68400
20260730,0917,58.36,58.36,58.30,58.31,40218
20260730,0918,58.31,58.33,58.28,58.31,30838
20260730,0919,58.32,58.34,58.30,58.30,40243
20260730,0920,58.30,58.31,58.24,58.25,45129
20260730,0921,58.25,58.27,58.20,58.22,50565
20260730,0922,58.21,58.22,58.18,58.21,43600
20260730,0923,58.21,58.21,58.12,58.12,23296
20260730,0924,58.11,58.17,58.11,58.16,53222
20260730,0925,58.15,58.16,58.10,58.15,77056
20260730,0926,58.15,58.16,58.12,58.15,101734
20260730,0927,58.15,58.17,58.12,58.17,41451
20260730,0928,58.17,58.25,58.17,58.25,63969
20260730,0929,58.25,58.25,58.13,58.13,51900
20260730,0930,58.13,58.20,58.13,58.20,96348
20260730,0931,58.20,58.23,58.17,58.19,59236
20260730,0932,58.19,58.25,58.16,58.16,62267
20260730,0933,58.17,58.18,58.15,58.17,62503
20260730,0934,58.17,58.19,58.13,58.14,77871
20260730,0935,58.14,58.24,58.14,58.20,75516
20260730,0936,58.19,58.22,58.16,58.18,66386
20260730,0937,58.19,58.22,58.14,58.18,54265
20260730,0938,58.18,58.18,58.11,58.12,62340
20260730,0939,58.12,58.17,58.11,58.16,54130
20260730,0940,58.16,58.17,58.12,58.13,63477
20260730,0941,58.14,58.19,58.12,58.16,40717
20260730,0942,58.16,58.23,58.16,58.23,69494
20260730,0943,58.23,58.23,58.19,58.21,65827
20260730,0944,58.21,58.26,58.20,58.20,71191
20260730,0945,58.21,58.27,58.19,58.27,142134
20260730,0946,58.27,58.27,58.24,58.24,65412
20260730,0947,58.24,58.26,58.21,58.22,49737
20260730,0948,58.22,58.24,58.19,58.19,41593
20260730,0949,58.19,58.22,58.18,58.19,39129
20260730,0950,58.19,58.20,58.16,58.18,25053
20260730,0951,58.19,58.19,58.15,58.18,27574
20260730,0952,58.18,58.29,58.18,58.29,39073
20260730,0953,58.29,58.34,58.27,58.32,28575
20260730,0954,58.33,58.34,58.31,58.33,52756
20260730,0955,58.33,58.40,58.33,58.40,24518
20260730,0956,58.40,58.42,58.37,58.38,63382
20260730,0957,58.38,58.38,58.35,58.35,29132
20260730,0958,58.35,58.37,58.25,58.25,32728
20260730,0959,58.25,58.31,58.25,58.30,39077
20260730,1000,58.29,58.34,58.28,58.32,20155
20260730,1001,58.32,58.35,58.30,58.33,42110
20260730,1002,58.33,58.34,58.31,58.31,53063
20260730,1003,58.31,58.31,58.28,58.29,28924
20260730,1004,58.29,58.29,58.26,58.26,19472
20260730,1005,58.26,58.26,58.21,58.21,26293
20260730,1006,58.21,58.25,58.17,58.17,88338
20260730,1007,58.16,58.21,58.13,58.20,66735
20260730,1008,58.21,58.23,58.16,58.17,49340
20260730,1009,58.17,58.19,58.14,58.15,130917
20260730,1010,58.15,58.22,58.14,58.21,34516
20260730,1011,58.21,58.21,58.15,58.17,27699
20260730,1012,58.18,58.21,58.17,58.18,34956
20260730,1013,58.18,58.18,58.13,58.15,23022
20260730,1014,58.15,58.15,58.12,58.14,16962
20260730,1015,58.14,58.17,58.14,58.16,18404
20260730,1016,58.16,58.16,58.13,58.16,48791
20260730,1017,58.16,58.21,58.16,58.20,24623
20260730,1018,58.20,58.20,58.16,58.17,23386
20260730,1019,58.17,58.20,58.16,58.18,25603
20260730,1020,58.18,58.18,58.16,58.17,23427
20260730,1021,58.17,58.20,58.16,58.17,25103
20260730,1022,58.17,58.19,58.15,58.17,44404
20260730,1023,58.17,58.19,58.15,58.16,21922
20260730,1024,58.16,58.19,58.15,58.15,24820
20260730,1025,58.16,58.19,58.15,58.18,15297
20260730,1026,58.18,58.21,58.18,58.20,48702
20260730,1027,58.20,58.20,58.14,58.15,47749
20260730,1028,58.16,58.17,58.15,58.16,20725
20260730,1029,58.15,58.16,58.12,58.16,20234
20260730,1030,58.16,58.19,58.16,58.17,20132
20260730,1031,58.17,58.20,58.16,58.20,31930
20260730,1032,58.21,58.26,58.20,58.26,36918
20260730,1033,58.26,58.27,58.23,58.25,35747
20260730,1034,58.26,58.31,58.26,58.30,21125
20260730,1035,58.31,58.32,58.30,58.31,23726
20260730,1036,58.32,58.32,58.28,58.28,21133
20260730,1037,58.29,58.31,58.27,58.28,36239
20260730,1038,58.28,58.28,58.22,58.22,16860
20260730,1039,58.22,58.23,58.17,58.17,31786
20260730,1040,58.17,58.18,58.15,58.16,34730
20260730,1041,58.17,58.17,58.15,58.16,15757
20260730,1042,58.17,58.17,58.15,58.16,34591
20260730,1043,58.16,58.19,58.16,58.19,26074
20260730,1044,58.18,58.23,58.18,58.23,7722
20260730,1045,58.22,58.24,58.20,58.23,12054
20260730,1046,58.23,58.23,58.19,58.20,16846
20260730,1047,58.20,58.22,58.19,58.22,12597
20260730,1048,58.22,58.22,58.19,58.21,24029
20260730,1049,58.22,58.23,58.20,58.21,92448
20260730,1050,58.21,58.21,58.18,58.18,10499
20260730,1051,58.18,58.23,58.17,58.23,26921
20260730,1052,58.23,58.27,58.23,58.26,13740
20260730,1053,58.27,58.28,58.26,58.27,21898
20260730,1054,58.27,58.29,58.27,58.29,14755
20260730,1055,58.28,58.28,58.25,58.27,29111
20260730,1056,58.27,58.27,58.25,58.26,7391
20260730,1057,58.26,58.27,58.26,58.26,6017
20260730,1058,58.26,58.28,58.25,58.28,110316
20260730,1059,58.27,58.31,58.27,58.31,46530
20260730,1100,58.31,58.35,58.31,58.33,49291
20260730,1101,58.33,58.38,58.32,58.37,82388
20260730,1102,58.38,58.40,58.38,58.39,50212
20260730,1103,58.39,58.40,58.37,58.37,55825
20260730,1104,58.37,58.41,58.36,58.39,67026
20260730,1105,58.39,58.39,58.38,58.39,99608
20260730,1106,58.39,58.40,58.37,58.38,67397
20260730,1107,58.39,58.40,58.36,58.37,20249
20260730,1108,58.37,58.38,58.36,58.37,54839
20260730,1109,58.37,58.41,58.36,58.41,98489
20260730,1110,58.40,58.41,58.39,58.40,99276
20260730,1111,58.41,58.42,58.39,58.40,60372
20260730,1112,58.40,58.42,58.39,58.39,134876
20260730,1113,58.39,58.42,58.39,58.41,16669
20260730,1114,58.40,58.46,58.40,58.46,37714
20260730,1115,58.45,58.49,58.45,58.49,77674
20260730,1116,58.48,58.49,58.47,58.48,55302
20260730,1117,58.48,58.48,58.45,58.45,43244
20260730,1118,58.45,58.46,58.43,58.45,19134
20260730,1119,58.45,58.47,58.43,58.47,34327
20260730,1120,58.47,58.48,58.43,58.43,39092
20260730,1121,58.43,58.44,58.42,58.42,21015
20260730,1122,58.43,58.44,58.40,58.40,183021
20260730,1123,58.39,58.42,58.38,58.42,45526
20260730,1124,58.42,58.43,58.41,58.42,14010
20260730,1125,58.42,58.42,58.41,58.42,11115
20260730,1126,58.41,58.42,58.41,58.42,12708
20260730,1127,58.42,58.42,58.39,58.39,13897
20260730,1128,58.39,58.40,58.36,58.40,42986
20260730,1129,58.41,58.44,58.41,58.42,13633
20260730,1130,58.42,58.45,58.42,58.45,9268
20260730,1131,58.45,58.45,58.43,58.44,10722
20260730,1132,58.45,58.46,58.43,58.44,14592
20260730,1133,58.44,58.44,58.43,58.43,2711
20260730,1134,58.43,58.48,58.43,58.47,6603
20260730,1135,58.47,58.50,58.46,58.49,12447
20260730,1136,58.49,58.51,58.48,58.51,19439
20260730,1137,58.51,58.51,58.47,58.49,18086
20260730,1138,58.48,58.51,58.47,58.50,24989
20260730,1139,58.50,58.53,58.50,58.53,13740
20260730,1140,58.54,58.54,58.49,58.50,77051
20260730,1141,58.50,58.52,58.50,58.51,85290
20260730,1142,58.51,58.54,58.50,58.53,17152
20260730,1143,58.53,58.55,58.53,58.55,11326
20260730,1144,58.55,58.56,58.53,58.54,22432
20260730,1145,58.54,58.57,58.54,58.56,22828
20260730,1146,58.55,58.55,58.54,58.54,11640
20260730,1147,58.54,58.56,58.54,58.56,10177
20260730,1148,58.55,58.56,58.53,58.54,19410
20260730,1149,58.54,58.55,58.53,58.55,6596
20260730,1150,58.54,58.55,58.52,58.54,6271
20260730,1151,58.54,58.55,58.53,58.54,4309
20260730,1152,58.54,58.57,58.53,58.57,11522
20260730,1153,58.57,58.59,58.57,58.58,8489
20260730,1154,58.58,58.58,58.56,58.57,13956
20260730,1155,58.56,58.56,58.55,58.55,8963
20260730,1156,58.55,58.57,58.54,58.56,7916
20260730,1157,58.56,58.58,58.55,58.58,30058
20260730,1158,58.58,58.61,58.57,58.59,13173
20260730,1159,58.59,58.59,58.56,58.57,7844
20260730,1200,58.56,58.60,58.56,58.58,20394
20260730,1201,58.58,58.59,58.57,58.58,12237
20260730,1202,58.58,58.59,58.56,58.57,10874
20260730,1203,58.57,58.57,58.54,58.54,12347
20260730,1204,58.54,58.54,58.50,58.50,18671
20260730,1205,58.50,58.51,58.49,58.50,12277
20260730,1206,58.49,58.53,58.48,58.53,24145
20260730,1207,58.54,58.55,58.52,58.52,15958
20260730,1208,58.52,58.54,58.52,58.54,26299
20260730,1209,58.54,58.54,58.52,58.54,22741
20260730,1210,58.54,58.55,58.52,58.54,9178
20260730,1211,58.55,58.55,58.49,58.49,10380
20260730,1212,58.49,58.52,58.49,58.51,52634
20260730,1213,58.52,58.56,58.52,58.54,48715
20260730,1214,58.54,58.57,58.54,58.56,8817
20260730,1215,58.56,58.60,58.56,58.60,15357
20260730,1216,58.60,58.61,58.60,58.61,13597
20260730,1217,58.60,58.60,58.56,58.57,16483
20260730,1218,58.57,58.58,58.56,58.57,3364
20260730,1219,58.58,58.59,58.56,58.56,21862
20260730,1220,58.56,58.57,58.55,58.56,10109
20260730,1221,58.56,58.56,58.54,58.54,9378
20260730,1222,58.54,58.55,58.50,58.52,19676
20260730,1223,58.51,58.53,58.51,58.52,25427
20260730,1224,58.52,58.54,58.52,58.53,20082
20260730,1225,58.52,58.53,58.51,58.51,13856
20260730,1226,58.51,58.55,58.50,58.55,17736
20260730,1227,58.55,58.55,58.53,58.55,11509
20260730,1228,58.55,58.56,58.53,58.53,13085
20260730,1229,58.53,58.55,58.53,58.55,13733
20260730,1230,58.55,58.55,58.53,58.54,17079
20260730,1231,58.54,58.54,58.53,58.53,10838
20260730,1232,58.53,58.55,58.52,58.53,15436
20260730,1233,58.53,58.53,58.51,58.51,17997
20260730,1234,58.51,58.52,58.50,58.50,9988
20260730,1235,58.51,58.56,58.51,58.56,26806
20260730,1236,58.56,58.57,58.55,58.56,11178
20260730,1237,58.56,58.60,58.56,58.60,28010
20260730,1238,58.60,58.62,58.59,58.61,39861
20260730,1239,58.61,58.62,58.60,58.62,20345
20260730,1240,58.62,58.63,58.61,58.63,10406
20260730,1241,58.63,58.65,58.62,58.62,13306
20260730,1242,58.62,58.62,58.57,58.58,17029
20260730,1243,58.57,58.57,58.55,58.57,11000
20260730,1244,58.57,58.57,58.55,58.55,27098
20260730,1245,58.55,58.58,58.55,58.58,14246
20260730,1246,58.58,58.60,58.56,58.56,15110
20260730,1247,58.56,58.56,58.54,58.56,8517
20260730,1248,58.55,58.57,58.55,58.56,23707
20260730,1249,58.56,58.56,58.54,58.55,11209
20260730,1250,58.56,58.57,58.55,58.57,22820
20260730,1251,58.58,58.59,58.58,58.59,6404
20260730,1252,58.59,58.60,58.58,58.58,14212
20260730,1253,58.58,58.59,58.57,58.58,14052
20260730,1254,58.58,58.61,58.58,58.59,16703
20260730,1255,58.59,58.61,58.59,58.60,23674
20260730,1256,58.60,58.60,58.57,58.58,14635
20260730,1257,58.58,58.59,58.58,58.59,10903
20260730,1258,58.59,58.62,58.59,58.62,14916
20260730,1259,58.61,58.64,58.61,58.62,23290
20260730,1300,58.62,58.63,58.60,58.62,18819
20260730,1301,58.62,58.65,58.62,58.65,22455
20260730,1302,58.66,58.70,58.65,58.69,28890
20260730,1303,58.69,58.70,58.67,58.68,15165
20260730,1304,58.68,58.70,58.68,58.70,17980
20260730,1305,58.70,58.72,58.70,58.72,14409
20260730,1306,58.73,58.73,58.66,58.66,29207
20260730,1307,58.66,58.68,58.65,58.68,11630
20260730,1308,58.68,58.69,58.67,58.69,21658
20260730,1309,58.69,58.69,58.68,58.69,27183
20260730,1310,58.69,58.69,58.68,58.69,10581
20260730,1311,58.68,58.69,58.66,58.67,16530
20260730,1312,58.67,58.68,58.66,58.68,9843
20260730,1313,58.68,58.69,58.67,58.68,18266
20260730,1314,58.68,58.68,58.67,58.68,7510
20260730,1315,58.69,58.71,58.69,58.69,9369
20260730,1316,58.70,58.72,58.69,58.70,11524
20260730,1317,58.69,58.71,58.69,58.70,9794
20260730,1318,58.70,58.71,58.68,58.68,66478
20260730,1319,58.68,58.69,58.67,58.68,15237
20260730,1320,58.68,58.68,58.65,58.65,13717
20260730,1321,58.65,58.67,58.65,58.66,11916
20260730,1322,58.66,58.68,58.66,58.66,10509
20260730,1323,58.67,58.68,58.66,58.68,7637
20260730,1324,58.68,58.69,58.68,58.69,14946
20260730,1325,58.68,58.73,58.68,58.73,4379
20260730,1326,58.73,58.74,58.72,58.72,8256
20260730,1327,58.72,58.73,58.72,58.73,2298
20260730,1328,58.74,58.74,58.71,58.71,56325
20260730,1329,58.70,58.71,58.69,58.70,13243
20260730,1330,58.71,58.72,58.70,58.71,57029
20260730,1331,58.71,58.71,58.69,58.70,30913
20260730,1332,58.71,58.72,58.71,58.72,10680
20260730,1333,58.72,58.74,58.72,58.73,20334
20260730,1334,58.73,58.73,58.72,58.72,6092
20260730,1335,58.72,58.76,58.72,58.74,16856
20260730,1336,58.74,58.76,58.73,58.73,14154
20260730,1337,58.74,58.75,58.73,58.75,8531
20260730,1338,58.75,58.76,58.74,58.76,9581
20260730,1339,58.76,58.77,58.76,58.76,12430
20260730,1340,58.76,58.79,58.76,58.78,15231
20260730,1341,58.77,58.81,58.77,58.80,9547
20260730,1342,58.81,58.81,58.80,58.80,22236
20260730,1343,58.80,58.82,58.80,58.82,16686
20260730,1344,58.81,58.81,58.78,58.79,54756
20260730,1345,58.80,58.81,58.79,58.80,12576
20260730,1346,58.81,58.81,58.78,58.78,12007
20260730,1347,58.77,58.78,58.77,58.77,12339
20260730,1348,58.77,58.78,58.77,58.78,7836
20260730,1349,58.78,58.78,58.77,58.78,17094
20260730,1350,58.78,58.80,58.77,58.79,18911
20260730,1351,58.79,58.79,58.78,58.79,8911
20260730,1352,58.79,58.81,58.77,58.80,20434
20260730,1353,58.80,58.81,58.80,58.80,18915
20260730,1354,58.80,58.81,58.78,58.79,14947
20260730,1355,58.80,58.81,58.79,58.81,18722
20260730,1356,58.81,58.81,58.79,58.80,27917
20260730,1357,58.79,58.81,58.79,58.79,16275
20260730,1358,58.79,58.79,58.76,58.78,22683
20260730,1359,58.78,58.79,58.77,58.78,18533
20260730,1400,58.78,58.80,58.78,58.79,16103
20260730,1401,58.79,58.81,58.79,58.80,22489
20260730,1402,58.80,58.84,58.80,58.83,15808
20260730,1403,58.83,58.83,58.81,58.83,17406
20260730,1404,58.82,58.85,58.82,58.85,16288
20260730,1405,58.84,58.84,58.83,58.84,9326
20260730,1406,58.84,58.85,58.83,58.83,49140
20260730,1407,58.83,58.83,58.81,58.82,21712
20260730,1408,58.83,58.83,58.80,58.80,19069
20260730,1409,58.81,58.82,58.80,58.81,11552
20260730,1410,58.81,58.81,58.79,58.81,17782
20260730,1411,58.81,58.83,58.80,58.82,30558
20260730,1412,58.82,58.82,58.79,58.80,31183
20260730,1413,58.79,58.82,58.79,58.81,38115
20260730,1414,58.81,58.82,58.80,58.82,15397
20260730,1415,58.82,58.83,58.81,58.83,33700
20260730,1416,58.83,58.83,58.82,58.82,12806
20260730,1417,58.82,58.86,58.82,58.86,32750
20260730,1418,58.86,58.89,58.85,58.87,26440
20260730,1419,58.88,58.89,58.87,58.87,8547
20260730,1420,58.87,58.90,58.86,58.90,33147
20260730,1421,58.90,58.93,58.90,58.93,30633
20260730,1422,58.92,58.93,58.91,58.91,33850
20260730,1423,58.91,58.94,58.90,58.94,23782
20260730,1424,58.93,58.94,58.92,58.93,28975
20260730,1425,58.93,58.93,58.89,58.90,17318
20260730,1426,58.90,58.91,58.89,58.90,17893
20260730,1427,58.90,58.90,58.88,58.89,8908
20260730,1428,58.89,58.90,58.88,58.89,18037
20260730,1429,58.89,58.92,58.89,58.91,20675
20260730,1430,58.91,58.96,58.91,58.94,51920
20260730,1431,58.94,58.99,58.94,58.98,29656
20260730,1432,58.98,59.01,58.97,58.99,97846
20260730,1433,58.99,59.03,58.99,58.99,111387
20260730,1434,58.99,59.00,58.96,58.99,111087
20260730,1435,58.99,59.03,58.99,59.02,71679
20260730,1436,59.02,59.05,59.01,59.05,49065
20260730,1437,59.06,59.08,59.06,59.06,81147
20260730,1438,59.06,59.06,59.04,59.05,159452
20260730,1439,59.06,59.08,59.05,59.07,59480
20260730,1440,59.07,59.08,59.04,59.04,140774
20260730,1441,59.05,59.08,59.04,59.07,89370
20260730,1442,59.07,59.09,59.07,59.08,124292
20260730,1443,59.08,59.09,59.06,59.08,93286
20260730,1444,59.08,59.10,59.07,59.10,106807
20260730,1445,59.10,59.10,59.08,59.09,118712
20260730,1446,59.08,59.10,59.06,59.06,109107
20260730,1447,59.06,59.06,59.03,59.03,103520
20260730,1448,59.03,59.06,59.02,59.05,162801
20260730,1449,59.05,59.06,59.01,59.02,115748
20260730,1450,59.02,59.03,58.98,59.00,142981
20260730,1451,59.00,59.01,58.98,58.98,96002
20260730,1452,58.98,59.00,58.97,58.97,120097
20260730,1453,58.97,59.01,58.96,59.01,170180
20260730,1454,59.01,59.02,58.98,59.00,164511
20260730,1455,58.99,59.03,58.99,58.99,286013
20260730,1456,58.99,59.02,58.93,58.95,230173
20260730,1457,58.95,59.01,58.93,58.99,205349
20260730,1458,58.99,59.00,58.95,58.96,417359
20260730,1459,58.96,59.01,58.94,58.96,1191613
20260731,0830,58.93,59.16,58.90,59.03,392337
20260731,0831,59.05,59.27,59.05,59.19,386310
20260731,0832,59.19,59.28,59.15,59.23,77099
20260731,0833,59.20,59.21,59.11,59.16,121239
20260731,0834,59.15,59.15,58.96,58.96,121525
20260731,0835,58.96,58.96,58.84,58.87,234049
20260731,0836,58.87,59.06,58.86,58.98,171172
20260731,0837,58.98,58.98,58.87,58.91,165834
20260731,0838,58.91,58.97,58.88,58.90,88585
20260731,0839,58.90,58.97,58.85,58.86,80549
20260731,0840,58.85,58.86,58.73,58.74,143316
20260731,0841,58.74,58.85,58.73,58.85,132587
20260731,0842,58.85,58.88,58.79,58.87,108797
20260731,0843,58.86,58.91,58.84,58.89,114918
20260731,0844,58.89,58.94,58.83,58.87,99387
20260731,0845,58.88,58.95,58.82,58.93,361866
20260731,0846,58.94,59.00,58.94,58.96,121028
20260731,0847,58.96,59.05,58.94,59.04,93521
20260731,0848,59.03,59.13,58.99,59.08,74194
20260731,0849,59.09,59.14,58.99,59.01,99242
20260731,0850,59.01,59.04,58.92,58.95,78898
20260731,0851,58.96,58.97,58.89,58.91,80282
20260731,0852,58.91,58.96,58.89,58.95,72072
20260731,0853,58.96,59.00,58.89,58.90,89112
20260731,0854,58.90,58.92,58.85,58.87,62244
20260731,0855,58.86,58.86,58.71,58.74,64425
20260731,0856,58.74,58.79,58.69,58.76,46731
20260731,0857,58.76,58.76,58.69,58.76,44582
20260731,0858,58.75,58.78,58.75,58.76,46971
20260731,0859,58.77,58.79,58.72,58.74,57604
20260731,0900,58.74,58.80,58.71,58.78,100964
20260731,0901,58.78,58.80,58.68,58.68,80209
20260731,0902,58.68,58.76,58.66,58.76,55803
20260731,0903,58.76,58.79,58.74,58.76,28971
20260731,0904,58.76,58.78,58.74,58.75,41681
20260731,0905,58.76,58.77,58.71,58.73,58465
20260731,0906,58.74,58.75,58.63,58.65,78005
20260731,0907,58.65,58.67,58.60,58.60,99294
20260731,0908,58.60,58.64,58.54,58.61,110876
20260731,0909,58.61,58.65,58.55,58.59,136905
20260731,0910,58.60,58.63,58.56,58.63,43979
20260731,0911,58.64,58.64,58.59,58.62,78946
20260731,0912,58.61,58.63,58.59,58.62,54348
20260731,0913,58.61,58.65,58.59,58.64,37991
20260731,0914,58.64,58.64,58.56,58.56,87460
20260731,0915,58.56,58.59,58.52,58.58,62649
20260731,0916,58.57,58.58,58.46,58.46,70045
20260731,0917,58.45,58.48,58.39,58.47,74678
20260731,0918,58.48,58.51,58.46,58.50,70555
20260731,0919,58.50,58.51,58.41,58.43,63886
20260731,0920,58.43,58.43,58.34,58.35,68771
20260731,0921,58.35,58.39,58.32,58.39,52649
20260731,0922,58.38,58.44,58.37,58.43,75659
20260731,0923,58.43,58.44,58.38,58.38,54707
20260731,0924,58.37,58.40,58.37,58.39,27092
20260731,0925,58.40,58.44,58.37,58.44,59609
20260731,0926,58.43,58.48,58.42,58.46,36172
20260731,0927,58.46,58.47,58.45,58.46,14545
20260731,0928,58.46,58.55,58.45,58.53,71043
20260731,0929,58.53,58.57,58.51,58.55,55361
20260731,0930,58.56,58.62,58.54,58.60,57196
20260731,0931,58.59,58.64,58.59,58.61,33936
20260731,0932,58.61,58.68,58.61,58.65,76931
20260731,0933,58.64,58.66,58.62,58.65,71483
20260731,0934,58.65,58.79,58.65,58.77,44715
20260731,0935,58.77,58.78,58.71,58.72,64739
20260731,0936,58.72,58.73,58.70,58.70,11768
20260731,0937,58.70,58.71,58.68,58.70,27510
20260731,0938,58.70,58.76,58.70,58.76,29983
20260731,0939,58.75,58.76,58.72,58.74,13456
20260731,0940,58.74,58.80,58.74,58.77,26534
20260731,0941,58.77,58.79,58.74,58.75,37219
20260731,0942,58.75,58.81,58.74,58.78,51376
20260731,0943,58.77,58.82,58.77,58.81,18388
20260731,0944,58.82,58.88,58.81,58.85,36752
20260731,0945,58.84,58.87,58.83,58.86,47638
20260731,0946,58.87,58.91,58.87,58.90,28436
20260731,0947,58.91,58.93,58.88,58.89,118903
20260731,0948,58.88,58.88,58.82,58.82,69695
20260731,0949,58.82,58.86,58.82,58.85,39509
20260731,0950,58.85,58.86,58.81,58.84,38026
20260731,0951,58.85,58.87,58.83,58.84,71116
20260731,0952,58.84,58.87,58.83,58.86,47096
20260731,0953,58.86,58.89,58.85,58.86,61856
20260731,0954,58.86,58.89,58.86,58.86,27602
20260731,0955,58.87,58.88,58.85,58.86,49553
20260731,0956,58.86,58.87,58.83,58.84,36108
20260731,0957,58.85,58.88,58.84,58.88,32832
20260731,0958,58.88,58.90,58.88,58.90,31930
20260731,0959,58.90,58.92,58.86,58.92,57798
20260731,1000,58.93,58.95,58.90,58.95,45305
20260731,1001,58.95,58.96,58.91,58.92,42727
20260731,1002,58.92,58.93,58.84,58.85,51478
20260731,1003,58.86,58.90,58.85,58.85,68004
20260731,1004,58.85,58.90,58.85,58.89,32155
20260731,1005,58.89,58.94,58.89,58.93,55574
20260731,1006,58.93,58.93,58.89,58.89,45773
20260731,1007,58.90,58.91,58.89,58.90,14880
20260731,1008,58.90,58.95,58.90,58.91,40485
20260731,1009,58.91,58.94,58.90,58.93,11920
20260731,1010,58.94,58.97,58.94,58.96,20107
20260731,1011,58.97,59.00,58.96,58.97,26942
20260731,1012,58.97,58.97,58.92,58.93,22566
20260731,1013,58.93,58.96,58.92,58.94,13138
20260731,1014,58.93,58.95,58.93,58.95,13654
20260731,1015,58.96,58.97,58.83,58.90,221479
20260731,1016,58.90,58.94,58.90,58.94,19504
20260731,1017,58.95,59.00,58.94,58.95,53114
20260731,1018,58.95,58.97,58.94,58.94,15660
20260731,1019,58.94,58.94,58.91,58.94,11907
20260731,1020,58.93,58.96,58.93,58.96,48418
20260731,1021,58.95,58.98,58.94,58.97,28788
20260731,1022,58.97,58.99,58.97,58.98,28024
20260731,1023,58.98,58.99,58.97,58.99,28126
20260731,1024,58.99,59.05,58.99,59.04,65649
20260731,1025,59.04,59.04,59.01,59.02,51041
20260731,1026,59.01,59.02,58.97,58.98,38976
20260731,1027,58.97,58.97,58.93,58.94,34461
20260731,1028,58.95,58.97,58.94,58.94,25935
20260731,1029,58.95,58.97,58.92,58.96,36383
20260731,1030,58.96,58.97,58.93,58.93,88414
20260731,1031,58.93,58.94,58.91,58.94,46883
20260731,1032,58.95,58.95,58.91,58.91,29710
20260731,1033,58.91,58.91,58.88,58.90,28055
20260731,1034,58.90,58.90,58.84,58.84,58879
20260731,1035,58.84,58.92,58.84,58.92,44312
20260731,1036,58.91,58.93,58.91,58.91,21618
20260731,1037,58.90,58.94,58.90,58.94,14309
20260731,1038,58.94,58.94,58.91,58.91,35539
20260731,1039,58.91,58.93,58.90,58.91,26996
20260731,1040,58.91,58.92,58.86,58.86,38912
20260731,1041,58.86,58.88,58.85,58.88,25989
20260731,1042,58.89,58.89,58.85,58.86,42370
20260731,1043,58.86,58.88,58.84,58.88,13731
20260731,1044,58.87,58.87,58.84,58.87,22371
20260731,1045,58.88,58.91,58.88,58.88,32023
20260731,1046,58.88,58.88,58.83,58.85,35348
20260731,1047,58.86,58.86,58.83,58.84,38742
20260731,1048,58.84,58.84,58.81,58.81,55034
20260731,1049,58.81,58.81,58.78,58.79,39182
20260731,1050,58.79,58.79,58.75,58.78,43207
20260731,1051,58.78,58.83,58.78,58.81,13555
20260731,1052,58.81,58.81,58.72,58.73,28523
20260731,1053,58.72,58.75,58.72,58.74,44289
20260731,1054,58.75,58.76,58.72,58.74,28733
20260731,1055,58.74,58.79,58.74,58.78,32155
20260731,1056,58.77,58.78,58.76,58.77,16547
20260731,1057,58.76,58.76,58.74,58.75,32162
20260731,1058,58.75,58.79,58.73,58.79,24931
20260731,1059,58.80,58.82,58.80,58.82,13152
20260731,1100,58.83,58.87,58.82,58.86,32165
20260731,1101,58.85,58.88,58.85,58.87,16355
20260731,1102,58.87,58.88,58.85,58.86,24165
20260731,1103,58.86,58.86,58.83,58.84,39429
20260731,1104,58.85,58.86,58.84,58.85,8999
20260731,1105,58.85,58.86,58.84,58.84,33021
20260731,1106,58.84,58.86,58.83,58.86,25596
20260731,1107,58.86,58.89,58.85,58.89,30067
20260731,1108,58.90,58.90,58.89,58.89,10846
20260731,1109,58.90,58.91,58.89,58.91,18922
20260731,1110,58.91,58.91,58.90,58.90,15605
20260731,1111,58.89,58.92,58.88,58.92,33032
20260731,1112,58.92,58.93,58.92,58.92,4566
20260731,1113,58.92,58.93,58.92,58.93,31055
20260731,1114,58.93,58.94,58.90,58.90,10326
20260731,1115,58.90,58.92,58.89,58.91,21694
20260731,1116,58.91,58.91,58.86,58.86,38836
20260731,1117,58.87,58.88,58.87,58.87,31687
20260731,1118,58.87,58.89,58.87,58.89,7454
20260731,1119,58.89,58.90,58.88,58.90,8963
20260731,1120,58.90,58.91,58.90,58.91,9518
20260731,1121,58.90,58.92,58.90,58.90,15283
20260731,1122,58.90,58.90,58.86,58.86,114746
20260731,1123,58.86,58.87,58.85,58.86,20062
20260731,1124,58.85,58.88,58.84,58.88,19529
20260731,1125,58.88,58.92,58.87,58.92,22954
20260731,1126,58.92,58.92,58.91,58.91,11823
20260731,1127,58.90,58.91,58.89,58.90,43056
20260731,1128,58.90,58.91,58.89,58.91,33277
20260731,1129,58.91,58.91,58.88,58.89,24178
20260731,1130,58.89,58.95,58.89,58.95,20557
20260731,1131,58.94,58.94,58.90,58.93,83255
20260731,1132,58.92,58.93,58.92,58.92,14284
20260731,1133,58.92,58.93,58.90,58.93,19484
20260731,1134,58.93,58.94,58.92,58.93,22516
20260731,1135,58.93,58.97,58.93,58.97,10514
20260731,1136,58.97,58.97,58.96,58.96,7710
20260731,1137,58.96,58.96,58.94,58.95,8473
20260731,1138,58.94,58.96,58.93,58.94,6821
20260731,1139,58.95,58.96,58.94,58.96,22294
20260731,1140,58.96,58.97,58.94,58.97,20676
20260731,1141,58.98,59.02,58.98,59.02,30985
20260731,1142,59.02,59.05,59.02,59.04,5957
20260731,1143,59.05,59.07,59.04,59.04,16883
20260731,1144,59.05,59.10,59.05,59.05,30955
20260731,1145,59.05,59.06,59.04,59.05,12977
20260731,1146,59.04,59.06,59.01,59.06,44943
20260731,1147,59.05,59.06,59.04,59.05,8117
20260731,1148,59.04,59.05,59.03,59.04,16126
20260731,1149,59.04,59.06,59.04,59.04,6409
20260731,1150,59.04,59.05,59.03,59.04,23431
20260731,1151,59.03,59.03,59.00,59.01,19690
20260731,1152,59.01,59.03,59.01,59.02,4011
20260731,1153,59.02,59.04,59.02,59.04,1821
20260731,1154,59.03,59.05,59.02,59.05,15638
20260731,1155,59.05,59.06,59.04,59.04,12369
20260731,1156,59.04,59.04,59.01,59.01,18739
20260731,1157,59.01,59.02,58.99,58.99,13822
20260731,1158,58.99,59.02,58.98,59.02,17334
20260731,1159,59.02,59.03,59.01,59.03,26563
20260731,1200,59.03,59.06,59.02,59.05,27542
20260731,1201,59.05,59.06,59.04,59.04,19080
20260731,1202,59.04,59.06,59.04,59.04,39520
20260731,1203,59.03,59.03,59.00,59.00,22247
20260731,1204,59.00,59.01,58.98,59.00,11762
20260731,1205,59.00,59.01,59.00,59.01,7924
20260731,1206,59.01,59.01,58.98,58.98,22555
20260731,1207,58.98,59.00,58.98,58.98,16289
20260731,1208,58.99,59.00,58.99,58.99,14934
20260731,1209,58.99,59.02,58.98,59.02,23831
20260731,1210,59.02,59.03,59.01,59.01,86180
20260731,1211,59.02,59.05,59.01,59.04,107713
20260731,1212,59.04,59.08,59.04,59.08,15726
20260731,1213,59.09,59.10,59.08,59.09,19429
20260731,1214,59.08,59.12,59.08,59.12,40357
20260731,1215,59.11,59.12,59.09,59.09,68316
20260731,1216,59.09,59.09,59.06,59.06,24008
20260731,1217,59.05,59.05,59.03,59.03,14516
20260731,1218,59.04,59.08,59.03,59.07,24269
20260731,1219,59.07,59.07,59.05,59.05,10203
20260731,1220,59.05,59.05,59.02,59.02,20498
20260731,1221,59.02,59.06,59.02,59.06,14963
20260731,1222,59.07,59.08,59.06,59.07,12507
20260731,1223,59.07,59.08,59.04,59.04,16082
20260731,1224,59.04,59.05,59.03,59.04,19700
20260731,1225,59.04,59.07,59.04,59.06,15279
20260731,1226,59.07,59.08,59.06,59.08,18979
20260731,1227,59.08,59.09,59.08,59.08,6024
20260731,1228,59.09,59.12,59.09,59.12,39719
20260731,1229,59.12,59.15,59.12,59.14,59019
20260731,1230,59.15,59.17,59.14,59.16,26069
20260731,1231,59.17,59.17,59.16,59.16,33239
20260731,1232,59.15,59.16,59.15,59.15,6122
20260731,1233,59.15,59.15,59.11,59.11,10870
20260731,1234,59.11,59.13,59.11,59.13,21909
20260731,1235,59.13,59.13,59.10,59.11,20541
20260731,1236,59.11,59.13,59.10,59.10,26063
20260731,1237,59.10,59.10,59.08,59.09,14711
20260731,1238,59.08,59.09,59.07,59.08,13517
20260731,1239,59.09,59.10,59.07,59.08,16480
20260731,1240,59.08,59.08,59.06,59.06,13770
20260731,1241,59.06,59.10,59.06,59.09,15430
20260731,1242,59.09,59.10,59.08,59.08,49020
20260731,1243,59.09,59.12,59.09,59.11,15862
20260731,1244,59.11,59.13,59.09,59.12,13198
20260731,1245,59.12,59.12,59.09,59.10,18481
20260731,1246,59.10,59.12,59.10,59.11,15621
20260731,1247,59.11,59.13,59.10,59.13,11648
20260731,1248,59.13,59.14,59.12,59.12,10402
20260731,1249,59.12,59.14,59.12,59.14,14866
20260731,1250,59.14,59.15,59.12,59.13,18811
20260731,1251,59.12,59.13,59.09,59.09,12906
20260731,1252,59.09,59.11,59.08,59.08,8016
20260731,1253,59.08,59.13,59.08,59.11,10752
20260731,1254,59.11,59.14,59.11,59.13,13894
20260731,1255,59.14,59.14,59.12,59.13,10169
20260731,1256,59.13,59.13,59.13,59.13,6002
20260731,1257,59.13,59.15,59.13,59.13,21777
20260731,1258,59.14,59.17,59.13,59.15,20881
20260731,1259,59.16,59.16,59.14,59.14,7024
20260731,1300,59.14,59.16,59.14,59.15,22937
20260731,1301,59.15,59.16,59.14,59.15,15042
20260731,1302,59.16,59.20,59.16,59.20,36710
20260731,1303,59.19,59.22,59.19,59.22,20381
20260731,1304,59.23,59.24,59.21,59.23,138295
20260731,1305,59.23,59.26,59.22,59.26,20524
20260731,1306,59.27,59.28,59.23,59.24,40502
20260731,1307,59.24,59.28,59.24,59.28,21423
20260731,1308,59.27,59.30,59.26,59.29,70400
20260731,1309,59.29,59.30,59.28,59.30,14220
20260731,1310,59.30,59.31,59.29,59.30,58244
20260731,1311,59.30,59.31,59.28,59.29,46107
20260731,1312,59.30,59.31,59.28,59.28,18156
20260731,1313,59.28,59.28,59.26,59.26,31495
20260731,1314,59.26,59.27,59.25,59.26,36814
20260731,1315,59.27,59.31,59.27,59.29,52038
20260731,1316,59.29,59.33,59.29,59.32,17040
20260731,1317,59.32,59.33,59.31,59.32,16963
20260731,1318,59.32,59.34,59.32,59.33,32165
20260731,1319,59.33,59.34,59.33,59.33,11917
20260731,1320,59.33,59.35,59.32,59.35,17229
20260731,1321,59.35,59.35,59.33,59.33,13669
20260731,1322,59.33,59.35,59.32,59.34,13047
20260731,1323,59.35,59.35,59.31,59.31,32878
20260731,1324,59.31,59.31,59.29,59.31,21620
20260731,1325,59.31,59.33,59.30,59.33,16597
20260731,1326,59.32,59.33,59.31,59.32,15763
20260731,1327,59.31,59.35,59.30,59.35,24904
20260731,1328,59.34,59.35,59.34,59.34,28199
20260731,1329,59.34,59.34,59.32,59.32,39611
20260731,1330,59.32,59.32,59.29,59.31,31721
20260731,1331,59.31,59.31,59.27,59.28,25445
20260731,1332,59.28,59.32,59.28,59.30,31156
20260731,1333,59.30,59.32,59.29,59.31,24664
20260731,1334,59.31,59.33,59.31,59.33,30842
20260731,1335,59.32,59.33,59.31,59.31,34314
20260731,1336,59.31,59.33,59.31,59.33,37168
20260731,1337,59.32,59.32,59.30,59.31,37984
20260731,1338,59.30,59.30,59.29,59.29,24496
20260731,1339,59.29,59.29,59.26,59.26,13858
20260731,1340,59.26,59.28,59.25,59.27,24986
20260731,1341,59.27,59.28,59.26,59.27,67891
20260731,1342,59.27,59.28,59.26,59.27,31982
20260731,1343,59.27,59.28,59.26,59.27,29557
20260731,1344,59.27,59.31,59.27,59.30,19830
20260731,1345,59.30,59.32,59.30,59.32,15802
20260731,1346,59.32,59.35,59.32,59.34,36290
20260731,1347,59.34,59.35,59.33,59.33,22129
20260731,1348,59.33,59.33,59.31,59.31,24267
20260731,1349,59.30,59.31,59.30,59.31,14054
20260731,1350,59.30,59.32,59.30,59.31,14816
20260731,1351,59.31,59.31,59.29,59.29,17305
20260731,1352,59.29,59.32,59.28,59.32,15563
20260731,1353,59.33,59.33,59.32,59.33,6328
20260731,1354,59.33,59.33,59.32,59.33,25630
20260731,1355,59.32,59.34,59.32,59.34,30614
20260731,1356,59.34,59.36,59.34,59.34,28903
20260731,1357,59.33,59.36,59.33,59.36,37479
20260731,1358,59.36,59.37,59.36,59.37,21495
20260731,1359,59.37,59.39,59.35,59.36,44658
20260731,1400,59.35,59.36,59.33,59.33,25468
20260731,1401,59.34,59.37,59.34,59.35,52424
20260731,1402,59.36,59.37,59.35,59.36,31264
20260731,1403,59.37,59.39,59.36,59.37,27024
20260731,1404,59.37,59.38,59.35,59.36,47608
20260731,1405,59.36,59.38,59.35,59.38,82106
20260731,1406,59.38,59.39,59.37,59.37,43202
20260731,1407,59.37,59.38,59.36,59.36,22224
20260731,1408,59.36,59.37,59.36,59.37,10046
20260731,1409,59.37,59.37,59.35,59.36,25325
20260731,1410,59.36,59.37,59.35,59.36,34543
20260731,1411,59.36,59.39,59.36,59.39,21629
20260731,1412,59.40,59.41,59.39,59.40,24897
20260731,1413,59.40,59.40,59.39,59.40,33642
20260731,1414,59.40,59.40,59.39,59.39,21151
20260731,1415,59.39,59.39,59.38,59.39,27299
20260731,1416,59.39,59.41,59.38,59.41,45221
20260731,1417,59.41,59.42,59.40,59.40,41244
20260731,1418,59.41,59.41,59.39,59.41,25196
20260731,1419,59.41,59.44,59.41,59.42,21440
20260731,1420,59.42,59.47,59.42,59.46,31245
20260731,1421,59.46,59.47,59.45,59.47,25335
20260731,1422,59.48,59.48,59.45,59.45,26348
20260731,1423,59.45,59.47,59.44,59.47,19085
20260731,1424,59.47,59.50,59.47,59.50,18404
20260731,1425,59.49,59.54,59.49,59.53,68775
20260731,1426,59.53,59.53,59.48,59.48,63670
20260731,1427,59.48,59.48,59.45,59.46,50151
20260731,1428,59.46,59.47,59.45,59.45,24662
20260731,1429,59.45,59.49,59.45,59.49,31538
20260731,1430,59.49,59.52,59.48,59.48,77626
20260731,1431,59.48,59.49,59.46,59.48,46551
20260731,1432,59.48,59.54,59.48,59.53,69508
20260731,1433,59.53,59.53,59.50,59.52,113967
20260731,1434,59.52,59.54,59.46,59.49,153288
20260731,1435,59.49,59.51,59.48,59.50,95924
20260731,1436,59.49,59.52,59.49,59.51,77612
20260731,1437,59.51,59.52,59.49,59.50,44702
20260731,1438,59.51,59.52,59.50,59.52,74128
20260731,1439,59.52,59.54,59.50,59.53,56375
20260731,1440,59.53,59.55,59.52,59.55,89537
20260731,1441,59.55,59.56,59.54,59.55,63725
20260731,1442,59.55,59.58,59.54,59.56,45196
20260731,1443,59.56,59.58,59.54,59.56,149770
20260731,1444,59.56,59.59,59.55,59.59,131141
20260731,1445,59.59,59.63,59.58,59.60,223949
20260731,1446,59.60,59.63,59.60,59.62,111472
20260731,1447,59.63,59.65,59.63,59.65,187473
20260731,1448,59.64,59.67,59.64,59.65,99096
20260731,1449,59.65,59.68,59.64,59.66,73453
20260731,1450,59.66,59.66,59.58,59.60,288958
20260731,1451,59.59,59.61,59.53,59.57,127982
20260731,1452,59.58,59.61,59.56,59.57,105011
20260731,1453,59.57,59.62,59.57,59.61,117701
20260731,1454,59.61,59.62,59.58,59.58,174449
20260731,1455,59.59,59.62,59.58,59.60,257853
20260731,1456,59.60,59.60,59.50,59.50,193206
20260731,1457,59.50,59.55,59.49,59.54,229414
20260731,1458,59.55,59.58,59.53,59.56,353848
20260731,1459,59.56,59.57,59.52,59.55,1759330