Date,Time,Open,High,Low,Close,Volume
20260729,0941,87.67,87.69,87.62,87.69,19745
20260729,0942,87.69,87.71,87.67,87.70,11255
20260729,0943,87.70,87.70,87.65,87.66,11594
20260729,0944,87.66,87.71,87.66,87.68,19480
20260729,0945,87.68,87.69,87.62,87.63,16174
20260729,0946,87.61,87.66,87.58,87.59,16086
20260729,0947,87.57,87.59,87.51,87.58,42560
20260729,0948,87.59,87.61,87.56,87.56,16004
20260729,0949,87.54,87.54,87.42,87.44,10463
20260729,0950,87.46,87.47,87.42,87.44,82358
20260729,0951,87.45,87.53,87.43,87.53,31052
20260729,0952,87.53,87.53,87.43,87.48,18504
20260729,0953,87.48,87.55,87.48,87.52,29581
20260729,0954,87.51,87.53,87.48,87.48,11819
20260729,0955,87.48,87.52,87.46,87.52,11868
20260729,0956,87.53,87.53,87.47,87.47,11806
20260729,0957,87.47,87.47,87.39,87.42,14139
20260729,0958,87.42,87.44,87.38,87.38,14487
20260729,0959,87.36,87.37,87.34,87.37,72512
20260729,1000,87.37,87.44,87.36,87.44,31696
20260729,1001,87.44,87.45,87.41,87.41,22698
20260729,1002,87.40,87.42,87.34,87.36,18468
20260729,1003,87.36,87.36,87.33,87.34,12147
20260729,1004,87.34,87.38,87.32,87.34,12651
20260729,1005,87.32,87.38,87.30,87.32,14633
20260729,1006,87.32,87.36,87.27,87.35,12294
20260729,1007,87.35,87.36,87.31,87.31,13032
20260729,1008,87.31,87.35,87.28,87.34,9419
20260729,1009,87.35,87.42,87.35,87.39,25225
20260729,1010,87.39,87.48,87.38,87.48,30615
20260729,1011,87.48,87.55,87.48,87.53,24376
20260729,1012,87.52,87.52,87.46,87.46,9343
20260729,1013,87.46,87.50,87.46,87.50,8050
20260729,1014,87.49,87.56,87.47,87.47,17905
20260729,1015,87.48,87.50,87.46,87.46,31807
20260729,1016,87.46,87.47,87.37,87.44,21158
20260729,1017,87.44,87.46,87.42,87.44,10949
20260729,1018,87.42,87.43,87.36,87.41,12432
20260729,1019,87.41,87.49,87.40,87.46,20344
20260729,1020,87.46,87.47,87.43,87.45,10920
20260729,1021,87.45,87.47,87.43,87.45,26093
20260729,1022,87.45,87.51,87.45,87.47,22577
20260729,1023,87.46,87.46,87.41,87.41,14890
20260729,1024,87.42,87.47,87.42,87.42,7776
20260729,1025,87.43,87.45,87.42,87.45,8041
20260729,1026,87.45,87.46,87.42,87.44,26779
20260729,1027,87.45,87.46,87.44,87.46,6958
20260729,1028,87.46,87.46,87.45,87.46,61688
20260729,1029,87.46,87.52,87.46,87.51,18691
20260729,1030,87.53,87.55,87.49,87.51,25960
20260729,1031,87.51,87.53,87.50,87.51,9840
20260729,1032,87.51,87.57,87.49,87.57,12313
20260729,1033,87.58,87.58,87.55,87.55,6923
20260729,1034,87.55,87.58,87.54,87.55,4500
20260729,1035,87.54,87.55,87.53,87.54,7719
20260729,1036,87.54,87.54,87.51,87.52,5555
20260729,1037,87.53,87.53,87.50,87.53,8572
20260729,1038,87.54,87.60,87.54,87.60,13332
20260729,1039,87.59,87.62,87.59,87.62,34345
20260729,1040,87.62,87.64,87.62,87.64,6543
20260729,1041,87.64,87.65,87.62,87.65,4680
20260729,1042,87.67,87.68,87.67,87.68,2418
20260729,1043,87.67,87.68,87.65,87.67,13651
20260729,1044,87.65,87.65,87.61,87.62,5298
20260729,1045,87.63,87.66,87.63,87.64,9310
20260729,1046,87.63,87.64,87.61,87.61,7307
20260729,1047,87.61,87.65,87.61,87.64,38926
20260729,1048,87.64,87.66,87.63,87.65,5672
20260729,1049,87.66,87.70,87.66,87.68,22509
20260729,1050,87.68,87.70,87.68,87.70,9625
20260729,1051,87.70,87.73,87.70,87.72,16187
20260729,1052,87.72,87.73,87.71,87.71,36357
20260729,1053,87.72,87.75,87.72,87.75,5661
20260729,1054,87.75,87.78,87.75,87.75,24048
20260729,1055,87.76,87.78,87.74,87.74,10386
20260729,1056,87.75,87.75,87.69,87.69,15188
20260729,1057,87.69,87.69,87.67,87.68,80899
20260729,1058,87.68,87.70,87.67,87.69,190744
20260729,1059,87.69,87.69,87.64,87.64,6731
20260729,1100,87.64,87.65,87.61,87.65,8705
20260729,1101,87.65,87.68,87.65,87.66,6770
20260729,1102,87.67,87.70,87.67,87.69,6030
20260729,1103,87.69,87.70,87.69,87.69,4650
20260729,1104,87.69,87.74,87.69,87.74,6878
20260729,1105,87.73,87.74,87.71,87.71,5227
20260729,1106,87.71,87.75,87.69,87.74,10695
20260729,1107,87.75,87.77,87.74,87.76,3350
20260729,1108,87.75,87.76,87.71,87.71,9221
20260729,1109,87.70,87.75,87.70,87.73,8699
20260729,1110,87.73,87.73,87.70,87.71,12547
20260729,1111,87.71,87.72,87.68,87.71,8990
20260729,1112,87.70,87.72,87.70,87.72,2430
20260729,1113,87.72,87.74,87.72,87.73,9580
20260729,1114,87.73,87.74,87.73,87.74,5674
20260729,1115,87.73,87.73,87.63,87.63,15961
20260729,1116,87.61,87.68,87.61,87.67,8474
20260729,1117,87.67,87.68,87.66,87.66,3266
20260729,1118,87.67,87.68,87.61,87.62,16338
20260729,1119,87.62,87.62,87.58,87.58,4257
20260729,1120,87.57,87.62,87.57,87.60,10417
20260729,1121,87.60,87.62,87.58,87.61,16829
20260729,1122,87.62,87.62,87.57,87.59,12723
20260729,1123,87.58,87.61,87.57,87.61,15033
20260729,1124,87.60,87.61,87.57,87.61,5724
20260729,1125,87.61,87.61,87.57,87.59,3769
20260729,1126,87.59,87.59,87.53,87.54,41217
20260729,1127,87.53,87.59,87.53,87.59,9163
20260729,1128,87.58,87.58,87.53,87.57,5735
20260729,1129,87.57,87.59,87.56,87.57,10100
20260729,1130,87.57,87.57,87.54,87.54,13804
20260729,1131,87.54,87.56,87.54,87.54,7071
20260729,1132,87.54,87.59,87.54,87.57,9305
20260729,1133,87.56,87.58,87.55,87.58,3390
20260729,1134,87.58,87.64,87.57,87.62,35871
20260729,1135,87.63,87.65,87.63,87.64,8246
20260729,1136,87.65,87.67,87.65,87.66,5023
20260729,1137,87.67,87.67,87.63,87.63,2622
20260729,1138,87.63,87.66,87.62,87.65,34536
20260729,1139,87.64,87.64,87.63,87.63,4856
20260729,1140,87.64,87.66,87.63,87.63,5164
20260729,1141,87.62,87.62,87.58,87.58,6770
20260729,1142,87.57,87.62,87.56,87.60,12020
20260729,1143,87.60,87.64,87.60,87.64,5944
20260729,1144,87.64,87.67,87.62,87.67,10234
20260729,1145,87.67,87.70,87.66,87.70,17156
20260729,1146,87.70,87.71,87.69,87.69,12604
20260729,1147,87.70,87.70,87.64,87.65,14559
20260729,1148,87.65,87.66,87.65,87.65,2632
20260729,1149,87.65,87.66,87.63,87.65,7947
20260729,1150,87.66,87.67,87.64,87.65,9034
20260729,1151,87.65,87.66,87.63,87.65,9069
20260729,1152,87.66,87.66,87.62,87.63,9780
20260729,1153,87.63,87.66,87.62,87.64,11291
20260729,1154,87.64,87.67,87.63,87.66,8963
20260729,1155,87.66,87.68,87.65,87.65,11313
20260729,1156,87.65,87.68,87.65,87.68,8083
20260729,1157,87.67,87.67,87.65,87.66,8593
20260729,1158,87.66,87.67,87.65,87.66,7201
20260729,1159,87.66,87.69,87.64,87.69,16349
20260729,1200,87.69,87.70,87.66,87.66,14361
20260729,1201,87.66,87.66,87.65,87.65,5955
20260729,1202,87.65,87.65,87.63,87.65,9414
20260729,1203,87.65,87.66,87.58,87.60,15534
20260729,1204,87.61,87.65,87.61,87.65,14126
20260729,1205,87.65,87.67,87.64,87.67,13687
20260729,1206,87.67,87.67,87.62,87.63,19869
20260729,1207,87.63,87.63,87.59,87.59,19977
20260729,1208,87.60,87.60,87.55,87.56,11221
20260729,1209,87.56,87.56,87.54,87.55,7325
20260729,1210,87.55,87.57,87.51,87.56,14910
20260729,1211,87.55,87.56,87.53,87.54,10339
20260729,1212,87.55,87.56,87.52,87.52,8079
20260729,1213,87.52,87.54,87.52,87.54,6887
20260729,1214,87.54,87.56,87.51,87.52,31789
20260729,1215,87.52,87.52,87.50,87.50,7657
20260729,1216,87.51,87.53,87.50,87.51,10233
20260729,1217,87.51,87.52,87.49,87.49,10612
20260729,1218,87.48,87.50,87.48,87.48,10533
20260729,1219,87.48,87.51,87.47,87.51,44692
20260729,1220,87.50,87.50,87.48,87.50,11896
20260729,1221,87.50,87.51,87.48,87.50,11105
20260729,1222,87.49,87.49,87.47,87.49,7485
20260729,1223,87.49,87.50,87.45,87.48,13781
20260729,1224,87.48,87.52,87.47,87.50,12674
20260729,1225,87.49,87.51,87.49,87.49,6364
20260729,1226,87.49,87.50,87.47,87.47,11429
20260729,1227,87.46,87.49,87.44,87.49,7049
20260729,1228,87.49,87.50,87.48,87.49,6497
20260729,1229,87.48,87.50,87.48,87.48,6682
20260729,1230,87.48,87.48,87.45,87.46,10302
20260729,1231,87.46,87.46,87.44,87.44,19798
20260729,1232,87.43,87.49,87.43,87.48,36714
20260729,1233,87.48,87.48,87.43,87.43,7337
20260729,1234,87.43,87.51,87.43,87.49,24747
20260729,1235,87.49,87.52,87.49,87.49,17250
20260729,1236,87.50,87.52,87.50,87.51,22513
20260729,1237,87.52,87.53,87.47,87.49,10375
20260729,1238,87.50,87.52,87.50,87.52,9135
20260729,1239,87.53,87.56,87.52,87.55,11355
20260729,1240,87.55,87.56,87.52,87.54,12990
20260729,1241,87.55,87.55,87.52,87.53,6949
20260729,1242,87.52,87.56,87.51,87.55,14873
20260729,1243,87.55,87.55,87.53,87.53,3740
20260729,1244,87.53,87.53,87.51,87.53,4675
20260729,1245,87.52,87.54,87.52,87.53,15248
20260729,1246,87.54,87.56,87.54,87.56,6659
20260729,1247,87.56,87.56,87.53,87.53,4419
20260729,1248,87.52,87.53,87.52,87.52,6351
20260729,1249,87.51,87.52,87.50,87.50,3267
20260729,1250,87.50,87.50,87.45,87.49,14890
20260729,1251,87.48,87.51,87.47,87.51,64265
20260729,1252,87.50,87.54,87.50,87.53,7853
20260729,1253,87.53,87.53,87.50,87.50,99969
20260729,1254,87.50,87.53,87.50,87.53,22563
20260729,1255,87.53,87.54,87.50,87.50,45850
20260729,1256,87.50,87.52,87.49,87.52,53521
20260729,1257,87.51,87.52,87.50,87.50,5844
20260729,1258,87.50,87.50,87.48,87.48,16810
20260729,1259,87.49,87.54,87.48,87.54,49600
20260729,1300,87.54,87.64,87.50,87.54,188396
20260729,1301,87.54,87.58,87.47,87.47,91142
20260729,1302,87.47,87.49,87.40,87.44,65733
20260729,1303,87.43,87.43,87.37,87.41,34533
20260729,1304,87.40,87.48,87.40,87.42,32524
20260729,1305,87.42,87.46,87.39,87.41,20518
20260729,1306,87.39,87.41,87.34,87.37,197293
20260729,1307,87.37,87.37,87.28,87.28,171481
20260729,1308,87.28,87.36,87.28,87.29,17801
20260729,1309,87.28,87.28,87.24,87.26,24206
20260729,1310,87.26,87.27,87.13,87.16,24870
20260729,1311,87.16,87.24,87.16,87.22,263274
20260729,1312,87.22,87.22,87.18,87.20,69748
20260729,1313,87.21,87.29,87.19,87.27,37228
20260729,1314,87.26,87.26,87.23,87.25,20975
20260729,1315,87.25,87.31,87.20,87.30,50505
20260729,1316,87.30,87.32,87.26,87.26,35002
20260729,1317,87.26,87.28,87.23,87.25,24384
20260729,1318,87.24,87.28,87.24,87.26,19405
20260729,1319,87.26,87.28,87.25,87.28,20356
20260729,1320,87.28,87.29,87.26,87.29,16293
20260729,1321,87.28,87.29,87.27,87.29,21422
20260729,1322,87.29,87.31,87.27,87.27,25921
20260729,1323,87.27,87.31,87.27,87.31,14155
20260729,1324,87.30,87.33,87.27,87.33,15395
20260729,1325,87.34,87.39,87.34,87.37,15179
20260729,1326,87.37,87.40,87.36,87.39,22694
20260729,1327,87.39,87.45,87.39,87.44,8613
20260729,1328,87.44,87.48,87.44,87.46,18492
20260729,1329,87.47,87.50,87.44,87.49,19273
20260729,1330,87.49,87.51,87.45,87.49,22431
20260729,1331,87.49,87.49,87.44,87.44,41957
20260729,1332,87.44,87.44,87.39,87.41,23318
20260729,1333,87.42,87.42,87.38,87.42,18957
20260729,1334,87.42,87.44,87.41,87.44,9929
20260729,1335,87.45,87.46,87.39,87.39,21281
20260729,1336,87.40,87.42,87.39,87.40,14613
20260729,1337,87.40,87.43,87.40,87.40,19844
20260729,1338,87.41,87.44,87.40,87.40,46075
20260729,1339,87.39,87.43,87.37,87.42,15106
20260729,1340,87.42,87.43,87.37,87.40,15812
20260729,1341,87.41,87.42,87.37,87.42,12047
20260729,1342,87.41,87.43,87.39,87.42,19234
20260729,1343,87.43,87.46,87.42,87.46,67339
20260729,1344,87.46,87.47,87.42,87.47,16605
20260729,1345,87.47,87.49,87.47,87.48,8546
20260729,1346,87.46,87.51,87.44,87.50,17811
20260729,1347,87.50,87.51,87.46,87.49,20048
20260729,1348,87.49,87.49,87.46,87.48,14899
20260729,1349,87.49,87.49,87.45,87.45,11866
20260729,1350,87.45,87.47,87.42,87.42,14171
20260729,1351,87.43,87.45,87.42,87.44,10726
20260729,1352,87.43,87.46,87.42,87.46,37824
20260729,1353,87.45,87.45,87.42,87.45,8913
20260729,1354,87.45,87.46,87.43,87.45,31815
20260729,1355,87.44,87.44,87.39,87.39,52601
20260729,1356,87.39,87.42,87.38,87.41,31971
20260729,1357,87.41,87.43,87.40,87.41,14975
20260729,1358,87.41,87.41,87.34,87.35,38528
20260729,1359,87.35,87.36,87.33,87.33,35888
20260729,1400,87.33,87.37,87.32,87.34,40123
20260729,1401,87.34,87.35,87.30,87.34,16939
20260729,1402,87.34,87.35,87.28,87.28,21689
20260729,1403,87.29,87.31,87.27,87.27,19459
20260729,1404,87.27,87.27,87.22,87.23,17554
20260729,1405,87.22,87.24,87.19,87.23,20396
20260729,1406,87.22,87.22,87.16,87.19,17551
20260729,1407,87.18,87.22,87.16,87.22,23819
20260729,1408,87.22,87.24,87.16,87.16,20658
20260729,1409,87.16,87.21,87.15,87.21,21558
20260729,1410,87.21,87.26,87.19,87.22,52032
20260729,1411,87.22,87.23,87.16,87.16,19362
20260729,1412,87.15,87.18,87.13,87.16,33225
20260729,1413,87.16,87.16,87.12,87.13,13079
20260729,1414,87.14,87.18,87.13,87.18,27784
20260729,1415,87.18,87.25,87.17,87.24,24800
20260729,1416,87.23,87.28,87.23,87.28,25420
20260729,1417,87.28,87.30,87.26,87.29,18070
20260729,1418,87.29,87.29,87.27,87.27,10166
20260729,1419,87.27,87.31,87.25,87.28,50085
20260729,1420,87.29,87.31,87.28,87.31,16718
20260729,1421,87.30,87.30,87.27,87.29,49241
20260729,1422,87.30,87.35,87.28,87.28,80447
20260729,1423,87.29,87.29,87.22,87.22,18765
20260729,1424,87.23,87.27,87.20,87.20,17038
20260729,1425,87.20,87.24,87.20,87.20,31531
20260729,1426,87.22,87.24,87.21,87.23,40129
20260729,1427,87.24,87.27,87.23,87.24,13761
20260729,1428,87.24,87.24,87.20,87.20,29947
20260729,1429,87.21,87.22,87.14,87.14,21492
20260729,1430,87.14,87.14,87.04,87.12,35967
20260729,1431,87.13,87.18,87.12,87.17,23743
20260729,1432,87.17,87.20,87.14,87.16,38340
20260729,1433,87.15,87.17,87.11,87.12,33480
20260729,1434,87.12,87.20,87.12,87.20,34130
20260729,1435,87.19,87.20,87.13,87.14,18288
20260729,1436,87.14,87.20,87.13,87.20,20583
20260729,1437,87.22,87.23,87.17,87.19,23224
20260729,1438,87.20,87.20,87.14,87.17,17186
20260729,1439,87.17,87.18,87.15,87.18,14749
20260729,1440,87.18,87.23,87.16,87.18,24960
20260729,1441,87.19,87.22,87.17,87.19,49369
20260729,1442,87.20,87.21,87.15,87.16,38328
20260729,1443,87.15,87.19,87.10,87.19,22294
20260729,1444,87.20,87.23,87.18,87.23,35374
20260729,1445,87.22,87.24,87.18,87.24,316098
20260729,1446,87.22,87.26,87.22,87.26,60314
20260729,1447,87.26,87.29,87.25,87.29,52858
20260729,1448,87.29,87.33,87.28,87.32,57615
20260729,1449,87.33,87.35,87.31,87.33,40278
20260729,1450,87.33,87.35,87.25,87.27,108890
20260729,1451,87.28,87.35,87.27,87.33,77307
20260729,1452,87.33,87.40,87.33,87.39,283240
20260729,1453,87.39,87.39,87.31,87.31,87739
20260729,1454,87.31,87.36,87.30,87.32,126110
20260729,1455,87.32,87.33,87.28,87.33,170186
20260729,1456,87.34,87.38,87.34,87.37,147000
20260729,1457,87.38,87.42,87.38,87.40,140099
20260729,1458,87.40,87.44,87.39,87.39,381425
20260729,1459,87.39,87.40,87.31,87.36,1171956
20260730,0830,86.00,86.00,85.76,85.78,151772
20260730,0831,85.79,85.89,85.70,85.76,129004
20260730,0832,85.75,85.80,85.66,85.69,89379
20260730,0833,85.70,85.77,85.68,85.69,746020
20260730,0834,85.68,85.72,85.61,85.61,118370
20260730,0835,85.63,85.77,85.53,85.70,181081
20260730,0836,85.70,85.89,85.64,85.87,198661
20260730,0837,85.87,86.09,85.85,86.02,113375
20260730,0838,86.04,86.08,85.84,85.90,171065
20260730,0839,85.90,85.93,85.79,85.82,112200
20260730,0840,85.82,85.89,85.73,85.76,105220
20260730,0841,85.77,85.81,85.68,85.81,115577
20260730,0842,85.81,85.88,85.73,85.82,79495
20260730,0843,85.83,85.87,85.68,85.68,125158
20260730,0844,85.68,85.72,85.64,85.68,97463
20260730,0845,85.67,85.72,85.64,85.66,173029
20260730,0846,85.66,85.67,85.54,85.55,86553
20260730,0847,85.55,85.58,85.42,85.44,119639
20260730,0848,85.45,85.50,85.40,85.43,47664
20260730,0849,85.42,85.53,85.42,85.45,72406
20260730,0850,85.45,85.46,85.34,85.35,381045
20260730,0851,85.36,85.42,85.30,85.30,107988
20260730,0852,85.31,85.51,85.31,85.40,156685
20260730,0853,85.41,85.46,85.27,85.29,184020
20260730,0854,85.30,85.31,85.18,85.20,98440
20260730,0855,85.20,85.25,85.16,85.21,75354
20260730,0856,85.22,85.28,85.19,85.22,108691
20260730,0857,85.23,85.27,85.19,85.27,77222
20260730,0858,85.28,85.30,85.23,85.26,50284
20260730,0859,85.26,85.29,85.22,85.29,89923
20260730,0900,85.29,85.36,85.25,85.25,64786
20260730,0901,85.24,85.30,85.23,85.27,60622
20260730,0902,85.26,85.31,85.21,85.31,48057
20260730,0903,85.31,85.41,85.27,85.33,44011
20260730,0904,85.34,85.47,85.33,85.43,57913
20260730,0905,85.43,85.53,85.40,85.53,58266
20260730,0906,85.51,85.63,85.51,85.62,34366
20260730,0907,85.63,85.63,85.51,85.57,39181
20260730,0908,85.57,85.65,85.54,85.65,30730
20260730,0909,85.62,85.67,85.56,85.57,44110
20260730,0910,85.56,85.59,85.50,85.52,31165
20260730,0911,85.53,85.56,85.48,85.54,24781
20260730,0912,85.54,85.58,85.48,85.50,23529
20260730,0913,85.49,85.51,85.38,85.40,27582
20260730,0914,85.42,85.47,85.38,85.41,21435
20260730,0915,85.41,85.48,85.37,85.48,28470
20260730,0916,85.49,85.61,85.49,85.54,30507
20260730,0917,85.54,85.58,85.48,85.50,25991
20260730,0918,85.49,85.51,85.48,85.50,48091
20260730,0919,85.50,85.50,85.43,85.44,31534
20260730,0920,85.43,85.50,85.40,85.40,538855
20260730,0921,85.40,85.40,85.28,85.28,79310
20260730,0922,85.28,85.37,85.26,85.36,50930
20260730,0923,85.35,85.35,85.26,85.27,41622
20260730,0924,85.27,85.29,85.21,85.22,29587
20260730,0925,85.22,85.22,85.11,85.12,35796
20260730,0926,85.12,85.13,85.05,85.13,41101
20260730,0927,85.13,85.14,85.10,85.11,54954
20260730,0928,85.11,85.24,85.07,85.23,21149
20260730,0929,85.25,85.26,85.19,85.19,24569
20260730,0930,85.19,85.27,85.17,85.17,39461
20260730,0931,85.17,85.19,85.14,85.19,141466
20260730,0932,85.19,85.21,85.13,85.14,32562
20260730,0933,85.13,85.18,85.10,85.10,30380
20260730,0934,85.11,85.11,85.00,85.00,34837
20260730,0935,85.00,85.14,84.98,85.13,51539
20260730,0936,85.14,85.17,85.06,85.11,29063
20260730,0937,85.08,85.16,85.08,85.15,20757
20260730,0938,85.16,85.23,85.16,85.22,59142
20260730,0939,85.24,85.24,85.18,85.18,19445
20260730,0940,85.18,85.22,85.16,85.20,19390
20260730,0941,85.20,85.20,85.12,85.14,19141
20260730,0942,85.14,85.18,85.10,85.18,15255
20260730,0943,85.18,85.24,85.18,85.19,24881
20260730,0944,85.19,85.22,85.17,85.18,18341
20260730,0945,85.19,85.22,85.18,85.21,14705
20260730,0946,85.20,85.24,85.15,85.22,15330
20260730,0947,85.22,85.22,85.17,85.17,22674
20260730,0948,85.17,85.18,85.08,85.08,22524
20260730,0949,85.07,85.10,85.01,85.01,17152
20260730,0950,85.01,85.06,84.98,85.06,31182
20260730,0951,85.06,85.19,85.01,85.18,35741
20260730,0952,85.18,85.21,85.13,85.21,28146
20260730,0953,85.21,85.26,85.18,85.26,20557
20260730,0954,85.25,85.32,85.25,85.29,16984
20260730,0955,85.29,85.34,85.27,85.30,27306
20260730,0956,85.31,85.32,85.27,85.32,20987
20260730,0957,85.32,85.32,85.17,85.17,17483
20260730,0958,85.17,85.20,85.15,85.17,24436
20260730,0959,85.14,85.23,85.14,85.20,16937
20260730,1000,85.20,85.23,85.16,85.22,20221
20260730,1001,85.21,85.27,85.18,85.19,21854
20260730,1002,85.18,85.18,85.07,85.07,14214
20260730,1003,85.06,85.10,85.00,85.08,21089
20260730,1004,85.08,85.12,85.07,85.11,18895
20260730,1005,85.10,85.11,85.01,85.01,20007
20260730,1006,85.02,85.10,84.99,85.08,46590
20260730,1007,85.09,85.14,85.08,85.13,12289
20260730,1008,85.13,85.13,85.05,85.05,10788
20260730,1009,85.04,85.13,85.01,85.10,19985
20260730,1010,85.11,85.25,85.11,85.22,8725
20260730,1011,85.22,85.27,85.22,85.27,12369
20260730,1012,85.28,85.30,85.21,85.21,24275
20260730,1013,85.22,85.27,85.22,85.22,19520
20260730,1014,85.22,85.24,85.21,85.22,12316
20260730,1015,85.22,85.22,85.16,85.17,18956
20260730,1016,85.17,85.19,85.12,85.18,15301
20260730,1017,85.18,85.27,85.18,85.26,41284
20260730,1018,85.27,85.27,85.20,85.20,12872
20260730,1019,85.21,85.27,85.20,85.26,8775
20260730,1020,85.25,85.27,85.21,85.21,8391
20260730,1021,85.21,85.24,85.18,85.22,20149
20260730,1022,85.23,85.25,85.19,85.21,17468
20260730,1023,85.22,85.22,85.19,85.20,10980
20260730,1024,85.20,85.21,85.18,85.18,15894
20260730,1025,85.18,85.18,85.12,85.15,15498
20260730,1026,85.16,85.25,85.15,85.20,14519
20260730,1027,85.19,85.21,85.17,85.20,13467
20260730,1028,85.20,85.21,85.18,85.19,22830
20260730,1029,85.19,85.20,85.11,85.15,37612
20260730,1030,85.14,85.24,85.13,85.24,34101
20260730,1031,85.23,85.23,85.20,85.21,6669
20260730,1032,85.20,85.24,85.19,85.22,9011
20260730,1033,85.22,85.22,85.18,85.20,8371
20260730,1034,85.20,85.33,85.20,85.33,15342
20260730,1035,85.32,85.32,85.28,85.30,24654
20260730,1036,85.29,85.31,85.28,85.30,15580
20260730,1037,85.30,85.32,85.25,85.27,86815
20260730,1038,85.27,85.29,85.22,85.24,9738
20260730,1039,85.23,85.27,85.23,85.24,17898
20260730,1040,85.24,85.31,85.24,85.31,12052
20260730,1041,85.30,85.32,85.30,85.31,13871
20260730,1042,85.30,85.31,85.28,85.31,43421
20260730,1043,85.31,85.34,85.29,85.31,24568
20260730,1044,85.31,85.31,85.25,85.28,7614
20260730,1045,85.28,85.28,85.25,85.26,4845
20260730,1046,85.25,85.26,85.22,85.25,12626
20260730,1047,85.24,85.30,85.23,85.30,5208
20260730,1048,85.31,85.38,85.31,85.34,15953
20260730,1049,85.33,85.35,85.33,85.33,4483
20260730,1050,85.33,85.36,85.33,85.36,5870
20260730,1051,85.36,85.38,85.34,85.36,9671
20260730,1052,85.36,85.45,85.36,85.44,14994
20260730,1053,85.44,85.47,85.42,85.43,17886
20260730,1054,85.42,85.42,85.39,85.40,5930
20260730,1055,85.39,85.40,85.37,85.40,7589
20260730,1056,85.40,85.43,85.40,85.43,8104
20260730,1057,85.42,85.46,85.39,85.45,15112
20260730,1058,85.46,85.50,85.45,85.47,22841
20260730,1059,85.48,85.48,85.42,85.42,17301
20260730,1100,85.42,85.42,85.37,85.39,7287
20260730,1101,85.40,85.42,85.36,85.36,28374
20260730,1102,85.36,85.39,85.32,85.33,8396
20260730,1103,85.32,85.34,85.30,85.30,20742
20260730,1104,85.30,85.37,85.28,85.36,13297
20260730,1105,85.35,85.35,85.25,85.26,11083
20260730,1106,85.27,85.27,85.23,85.24,8372
20260730,1107,85.22,85.23,85.21,85.22,5806
20260730,1108,85.21,85.23,85.19,85.21,24341
20260730,1109,85.21,85.23,85.19,85.23,3449
20260730,1110,85.21,85.23,85.20,85.23,14048
20260730,1111,85.23,85.23,85.20,85.20,6775
20260730,1112,85.20,85.20,85.13,85.14,7406
20260730,1113,85.14,85.15,85.12,85.15,7539
20260730,1114,85.15,85.18,85.14,85.18,5209
20260730,1115,85.17,85.20,85.16,85.20,6242
20260730,1116,85.21,85.22,85.20,85.21,3776
20260730,1117,85.21,85.22,85.19,85.21,23429
20260730,1118,85.22,85.23,85.21,85.22,11626
20260730,1119,85.22,85.28,85.22,85.28,5731
20260730,1120,85.26,85.30,85.22,85.24,6405
20260730,1121,85.24,85.24,85.19,85.20,8498
20260730,1122,85.19,85.20,85.18,85.19,6280
20260730,1123,85.18,85.21,85.17,85.19,3699
20260730,1124,85.19,85.19,85.15,85.15,4193
20260730,1125,85.14,85.14,85.11,85.11,4718
20260730,1126,85.11,85.15,85.10,85.14,6506
20260730,1127,85.14,85.15,85.11,85.11,4119
20260730,1128,85.10,85.12,85.10,85.11,14191
20260730,1129,85.10,85.11,85.05,85.07,20629
20260730,1130,85.06,85.15,85.06,85.14,15245
20260730,1131,85.14,85.21,85.14,85.21,8203
20260730,1132,85.22,85.25,85.21,85.21,15684
20260730,1133,85.21,85.24,85.21,85.24,10842
20260730,1134,85.25,85.26,85.23,85.25,7077
20260730,1135,85.24,85.30,85.24,85.28,9980
20260730,1136,85.28,85.28,85.23,85.23,18684
20260730,1137,85.23,85.24,85.21,85.21,8818
20260730,1138,85.21,85.23,85.19,85.20,8679
20260730,1139,85.19,85.20,85.19,85.20,3365
20260730,1140,85.20,85.23,85.20,85.21,13398
20260730,1141,85.22,85.24,85.22,85.23,15157
20260730,1142,85.23,85.24,85.21,85.23,7074
20260730,1143,85.22,85.26,85.22,85.26,5332
20260730,1144,85.26,85.28,85.25,85.28,6032
20260730,1145,85.28,85.29,85.22,85.22,7067
20260730,1146,85.22,85.28,85.22,85.26,11336
20260730,1147,85.25,85.27,85.25,85.27,3782
20260730,1148,85.27,85.29,85.26,85.27,5392
20260730,1149,85.27,85.27,85.24,85.25,7686
20260730,1150,85.23,85.26,85.23,85.26,5149
20260730,1151,85.28,85.28,85.23,85.23,7621
20260730,1152,85.21,85.26,85.21,85.26,9033
20260730,1153,85.26,85.29,85.26,85.29,15974
20260730,1154,85.29,85.30,85.29,85.30,12850
20260730,1155,85.30,85.30,85.25,85.25,8741
20260730,1156,85.24,85.24,85.20,85.21,7586
20260730,1157,85.21,85.22,85.20,85.22,16149
20260730,1158,85.23,85.29,85.22,85.27,10026
20260730,1159,85.27,85.28,85.25,85.25,8886
20260730,1200,85.25,85.32,85.25,85.32,21367
20260730,1201,85.33,85.36,85.32,85.34,18443
20260730,1202,85.33,85.36,85.32,85.33,20967
20260730,1203,85.34,85.34,85.31,85.32,12679
20260730,1204,85.32,85.32,85.30,85.32,16162
20260730,1205,85.31,85.32,85.29,85.30,11733
20260730,1206,85.29,85.32,85.29,85.31,9616
20260730,1207,85.30,85.30,85.27,85.28,8776
20260730,1208,85.27,85.27,85.24,85.26,12034
20260730,1209,85.26,85.28,85.24,85.28,10901
20260730,1210,85.28,85.28,85.25,85.27,9291
20260730,1211,85.26,85.28,85.20,85.20,7769
20260730,1212,85.21,85.22,85.17,85.21,11033
20260730,1213,85.20,85.24,85.20,85.23,5380
20260730,1214,85.23,85.24,85.22,85.23,7869
20260730,1215,85.23,85.23,85.21,85.21,7150
20260730,1216,85.22,85.24,85.22,85.23,4883
20260730,1217,85.22,85.22,85.18,85.19,9983
20260730,1218,85.19,85.19,85.15,85.16,15971
20260730,1219,85.17,85.18,85.16,85.16,5563
20260730,1220,85.17,85.19,85.15,85.19,12231
20260730,1221,85.18,85.20,85.17,85.20,22286
20260730,1222,85.20,85.23,85.20,85.23,12038
20260730,1223,85.23,85.23,85.18,85.18,41288
20260730,1224,85.18,85.20,85.17,85.17,10349
20260730,1225,85.17,85.19,85.16,85.17,11299
20260730,1226,85.17,85.17,85.14,85.14,14687
20260730,1227,85.15,85.15,85.13,85.15,10957
20260730,1228,85.15,85.17,85.15,85.17,8115
20260730,1229,85.17,85.20,85.16,85.19,8643
20260730,1230,85.20,85.20,85.18,85.18,9287
20260730,1231,85.19,85.20,85.17,85.18,14823
20260730,1232,85.18,85.18,85.16,85.18,5290
20260730,1233,85.18,85.21,85.17,85.19,10544
20260730,1234,85.20,85.24,85.20,85.22,8457
20260730,1235,85.23,85.24,85.19,85.24,13420
20260730,1236,85.23,85.26,85.23,85.24,15339
20260730,1237,85.24,85.27,85.24,85.25,13560
20260730,1238,85.25,85.29,85.25,85.29,16898
20260730,1239,85.28,85.32,85.28,85.30,8565
20260730,1240,85.31,85.32,85.29,85.32,15307
20260730,1241,85.32,85.34,85.32,85.33,6426
20260730,1242,85.32,85.35,85.31,85.32,15178
20260730,1243,85.31,85.33,85.30,85.33,7038
20260730,1244,85.34,85.34,85.30,85.31,12057
20260730,1245,85.31,85.33,85.29,85.29,9450
20260730,1246,85.29,85.29,85.27,85.27,8014
20260730,1247,85.28,85.29,85.26,85.26,8683
20260730,1248,85.25,85.27,85.25,85.27,8639
20260730,1249,85.28,85.28,85.26,85.28,5444
20260730,1250,85.28,85.30,85.27,85.30,9487
20260730,1251,85.31,85.31,85.30,85.31,5248
20260730,1252,85.32,85.33,85.31,85.32,4245
20260730,1253,85.32,85.34,85.32,85.32,6141
20260730,1254,85.32,85.34,85.31,85.32,10281
20260730,1255,85.32,85.36,85.32,85.34,7602
20260730,1256,85.35,85.36,85.34,85.35,7838
20260730,1257,85.36,85.37,85.31,85.31,16202
20260730,1258,85.32,85.32,85.29,85.32,9291
20260730,1259,85.32,85.34,85.30,85.31,15176
20260730,1300,85.31,85.35,85.31,85.35,11817
20260730,1301,85.34,85.36,85.34,85.34,13231
20260730,1302,85.35,85.38,85.35,85.38,15653
20260730,1303,85.38,85.38,85.35,85.38,6686
20260730,1304,85.39,85.40,85.37,85.38,11705
20260730,1305,85.39,85.40,85.38,85.38,9855
20260730,1306,85.37,85.37,85.34,85.34,22277
20260730,1307,85.34,85.37,85.34,85.37,12866
20260730,1308,85.36,85.37,85.35,85.37,9986
20260730,1309,85.36,85.38,85.35,85.37,9051
20260730,1310,85.36,85.36,85.34,85.35,27276
20260730,1311,85.34,85.35,85.33,85.35,15880
20260730,1312,85.34,85.38,85.34,85.38,4940
20260730,1313,85.38,85.38,85.37,85.38,17579
20260730,1314,85.37,85.40,85.37,85.39,18137
20260730,1315,85.40,85.40,85.39,85.39,36748
20260730,1316,85.38,85.40,85.37,85.39,16845
20260730,1317,85.39,85.39,85.36,85.36,6656
20260730,1318,85.36,85.38,85.36,85.37,28007
20260730,1319,85.38,85.42,85.37,85.41,38910
20260730,1320,85.41,85.45,85.40,85.40,21404
20260730,1321,85.41,85.41,85.38,85.38,19446
20260730,1322,85.39,85.39,85.35,85.35,21486
20260730,1323,85.35,85.36,85.35,85.36,7597
20260730,1324,85.36,85.38,85.36,85.37,8254
20260730,1325,85.37,85.38,85.36,85.38,7300
20260730,1326,85.38,85.38,85.34,85.35,7772
20260730,1327,85.35,85.39,85.34,85.39,14686
20260730,1328,85.40,85.41,85.39,85.41,20327
20260730,1329,85.41,85.44,85.41,85.43,12076
20260730,1330,85.43,85.43,85.41,85.42,11579
20260730,1331,85.42,85.43,85.40,85.41,26163
20260730,1332,85.41,85.42,85.39,85.39,15178
20260730,1333,85.39,85.39,85.38,85.39,7493
20260730,1334,85.39,85.41,85.38,85.38,13078
20260730,1335,85.38,85.42,85.38,85.41,16432
20260730,1336,85.41,85.41,85.39,85.39,6510
20260730,1337,85.39,85.39,85.38,85.39,12454
20260730,1338,85.40,85.41,85.38,85.41,13458
20260730,1339,85.42,85.45,85.42,85.43,24051
20260730,1340,85.42,85.43,85.41,85.41,5264
20260730,1341,85.41,85.44,85.41,85.43,9556
20260730,1342,85.44,85.44,85.39,85.40,16745
20260730,1343,85.40,85.41,85.39,85.41,9180
20260730,1344,85.41,85.41,85.39,85.39,5879
20260730,1345,85.39,85.39,85.38,85.38,10433
20260730,1346,85.38,85.38,85.33,85.33,23344
20260730,1347,85.33,85.35,85.33,85.35,12917
20260730,1348,85.34,85.36,85.34,85.35,3648
20260730,1349,85.35,85.38,85.35,85.37,4167
20260730,1350,85.37,85.41,85.36,85.41,8286
20260730,1351,85.40,85.43,85.39,85.42,10927
20260730,1352,85.43,85.44,85.42,85.42,6060
20260730,1353,85.42,85.42,85.40,85.41,5780
20260730,1354,85.41,85.41,85.40,85.41,9397
20260730,1355,85.41,85.44,85.41,85.42,14371
20260730,1356,85.44,85.47,85.44,85.45,5202
20260730,1357,85.45,85.46,85.44,85.44,13372
20260730,1358,85.44,85.44,85.41,85.42,14020
20260730,1359,85.41,85.42,85.40,85.41,10348
20260730,1400,85.41,85.45,85.41,85.44,19294
20260730,1401,85.43,85.48,85.43,85.48,4788
20260730,1402,85.49,85.51,85.49,85.49,10111
20260730,1403,85.49,85.49,85.46,85.48,6816
20260730,1404,85.47,85.50,85.46,85.49,24288
20260730,1405,85.48,85.48,85.44,85.45,71541
20260730,1406,85.45,85.45,85.42,85.42,10395
20260730,1407,85.42,85.42,85.39,85.42,18199
20260730,1408,85.43,85.44,85.41,85.44,18140
20260730,1409,85.44,85.44,85.41,85.44,20463
20260730,1410,85.45,85.47,85.43,85.46,29206
20260730,1411,85.46,85.47,85.45,85.47,8571
20260730,1412,85.47,85.47,85.41,85.41,11833
20260730,1413,85.41,85.43,85.39,85.42,21368
20260730,1414,85.42,85.44,85.42,85.43,6980
20260730,1415,85.44,85.44,85.42,85.43,9143
20260730,1416,85.42,85.43,85.40,85.41,11008
20260730,1417,85.41,85.42,85.41,85.42,16617
20260730,1418,85.42,85.44,85.40,85.40,11019
20260730,1419,85.40,85.40,85.38,85.39,18729
20260730,1420,85.39,85.46,85.39,85.46,20954
20260730,1421,85.46,85.48,85.45,85.45,41815
20260730,1422,85.46,85.46,85.40,85.40,51344
20260730,1423,85.39,85.39,85.37,85.37,39118
20260730,1424,85.37,85.42,85.37,85.41,34374
20260730,1425,85.41,85.42,85.37,85.39,26971
20260730,1426,85.40,85.41,85.37,85.37,31664
20260730,1427,85.37,85.41,85.37,85.40,63319
20260730,1428,85.40,85.40,85.37,85.37,19020
20260730,1429,85.36,85.38,85.36,85.38,35842
20260730,1430,85.39,85.42,85.38,85.42,27683
20260730,1431,85.41,85.45,85.41,85.42,36437
20260730,1432,85.41,85.41,85.37,85.40,41768
20260730,1433,85.40,85.40,85.36,85.38,22183
20260730,1434,85.36,85.36,85.32,85.33,24228
20260730,1435,85.34,85.38,85.33,85.38,66265
20260730,1436,85.39,85.39,85.36,85.39,36892
20260730,1437,85.39,85.40,85.36,85.40,20963
20260730,1438,85.40,85.41,85.37,85.39,37323
20260730,1439,85.39,85.39,85.33,85.34,24826
20260730,1440,85.33,85.34,85.31,85.34,50115
20260730,1441,85.33,85.36,85.32,85.35,37343
20260730,1442,85.35,85.37,85.34,85.36,40263
20260730,1443,85.36,85.37,85.34,85.35,41938
20260730,1444,85.36,85.37,85.35,85.36,25287
20260730,1445,85.35,85.36,85.32,85.33,41449
20260730,1446,85.32,85.37,85.30,85.36,56483
20260730,1447,85.35,85.38,85.32,85.32,39264
20260730,1448,85.33,85.38,85.33,85.36,34471
20260730,1449,85.36,85.38,85.33,85.36,48626
20260730,1450,85.37,85.44,85.36,85.39,167965
20260730,1451,85.39,85.39,85.34,85.36,91641
20260730,1452,85.37,85.39,85.36,85.38,114433
20260730,1453,85.38,85.38,85.33,85.34,126127
20260730,1454,85.34,85.37,85.31,85.34,151380
20260730,1455,85.35,85.44,85.35,85.44,195409
20260730,1456,85.45,85.49,85.44,85.45,198690
20260730,1457,85.44,85.50,85.43,85.48,194130
20260730,1458,85.48,85.51,85.46,85.48,287943
20260730,1459,85.49,85.52,85.45,85.47,732014
20260731,0830,84.85,84.99,84.66,84.68,133005
20260731,0831,84.69,84.73,84.61,84.62,76121
20260731,0832,84.62,84.63,84.49,84.54,88047
20260731,0833,84.52,84.52,84.38,84.38,46069
20260731,0834,84.40,84.49,84.39,84.48,69710
20260731,0835,84.47,84.47,84.32,84.40,52738
20260731,0836,84.42,84.51,84.42,84.49,124754
20260731,0837,84.48,84.54,84.45,84.47,108160
20260731,0838,84.48,84.73,84.47,84.68,45962
20260731,0839,84.67,84.78,84.66,84.66,29646
20260731,0840,84.66,84.70,84.56,84.58,51533
20260731,0841,84.59,84.65,84.53,84.64,23367
20260731,0842,84.64,84.74,84.57,84.74,46613
20260731,0843,84.73,84.87,84.70,84.84,72287
20260731,0844,84.83,84.94,84.79,84.93,51415
20260731,0845,84.94,84.95,84.75,84.86,63522
20260731,0846,84.88,85.03,84.88,84.99,59531
20260731,0847,85.00,85.01,84.88,84.97,49205
20260731,0848,84.98,85.03,84.94,85.01,33388
20260731,0849,85.01,85.04,84.86,84.88,42435
20260731,0850,84.87,84.91,84.74,84.83,142933
20260731,0851,84.83,84.86,84.77,84.80,50775
20260731,0852,84.80,84.87,84.74,84.86,60758
20260731,0853,84.87,84.97,84.87,84.96,44116
20260731,0854,84.96,85.02,84.92,84.97,55675
20260731,0855,84.96,84.98,84.86,84.88,65910
20260731,0856,84.88,84.89,84.80,84.87,113339
20260731,0857,84.87,84.89,84.79,84.88,44181
20260731,0858,84.89,84.97,84.86,84.95,31685
20260731,0859,84.95,84.95,84.88,84.90,26990
20260731,0900,84.91,84.99,84.91,84.97,38311
20260731,0901,84.98,85.02,84.97,84.98,29874
20260731,0902,84.98,85.02,84.93,85.01,22707
20260731,0903,85.02,85.02,84.93,85.01,21190
20260731,0904,85.01,85.11,85.00,85.11,23340
20260731,0905,85.11,85.13,85.05,85.10,32788
20260731,0906,85.11,85.18,85.05,85.17,32909
20260731,0907,85.17,85.20,85.06,85.06,37487
20260731,0908,85.07,85.16,85.02,85.16,40615
20260731,0909,85.16,85.21,85.14,85.21,83564
20260731,0910,85.20,85.30,85.18,85.27,94373
20260731,0911,85.27,85.27,85.11,85.11,33735
20260731,0912,85.11,85.23,85.09,85.21,52545
20260731,0913,85.21,85.27,85.20,85.25,20380
20260731,0914,85.25,85.28,85.20,85.20,58016
20260731,0915,85.20,85.24,85.15,85.23,59996
20260731,0916,85.23,85.29,85.19,85.27,51289
20260731,0917,85.26,85.27,85.12,85.23,43590
20260731,0918,85.21,85.22,85.06,85.06,54350
20260731,0919,85.06,85.06,84.91,84.97,54167
20260731,0920,84.98,85.01,84.93,84.95,49072
20260731,0921,84.94,85.15,84.94,85.14,50002
20260731,0922,85.13,85.13,85.00,85.10,39888
20260731,0923,85.11,85.19,85.10,85.14,29265
20260731,0924,85.14,85.28,85.14,85.27,26578
20260731,0925,85.26,85.26,85.20,85.26,48506
20260731,0926,85.26,85.29,85.23,85.23,44536
20260731,0927,85.23,85.27,85.09,85.10,82321
20260731,0928,85.10,85.15,85.09,85.09,27237
20260731,0929,85.10,85.11,85.07,85.08,34037
20260731,0930,85.08,85.08,85.02,85.02,27439
20260731,0931,85.02,85.04,84.99,85.04,25577
20260731,0932,85.04,85.10,85.01,85.02,31708
20260731,0933,85.01,85.07,85.00,85.07,29586
20260731,0934,85.07,85.09,85.00,85.01,25954
20260731,0935,85.01,85.03,84.95,84.98,18757
20260731,0936,84.98,85.08,84.98,85.07,31068
20260731,0937,85.06,85.07,85.02,85.02,14663
20260731,0938,85.04,85.05,84.97,85.02,14292
20260731,0939,85.02,85.03,84.98,85.00,15094
20260731,0940,85.01,85.02,84.98,85.01,35315
20260731,0941,85.01,85.08,85.01,85.06,24450
20260731,0942,85.06,85.10,85.04,85.07,25206
20260731,0943,85.07,85.08,85.05,85.07,13156
20260731,0944,85.07,85.16,85.05,85.13,126362
20260731,0945,85.13,85.19,85.13,85.18,22282
20260731,0946,85.18,85.20,85.13,85.15,60186
20260731,0947,85.16,85.16,85.09,85.09,16361
20260731,0948,85.08,85.11,85.04,85.06,20815
20260731,0949,85.06,85.07,84.99,84.99,32415
20260731,0950,84.99,85.00,84.93,84.97,36370
20260731,0951,84.97,85.01,84.96,85.01,15152
20260731,0952,85.01,85.04,84.99,85.03,17693
20260731,0953,85.03,85.06,85.02,85.05,11802
20260731,0954,85.05,85.13,85.05,85.07,23462
20260731,0955,85.08,85.10,85.05,85.07,27002
20260731,0956,85.08,85.08,84.99,85.01,9395
20260731,0957,85.02,85.07,85.00,85.07,9467
20260731,0958,85.07,85.07,85.03,85.07,15865
20260731,0959,85.06,85.08,85.04,85.08,13514
20260731,1000,85.09,85.09,85.06,85.09,18506
20260731,1001,85.09,85.09,85.04,85.07,15169
20260731,1002,85.06,85.07,85.03,85.04,27916
20260731,1003,85.03,85.05,85.00,85.02,66870
20260731,1004,85.02,85.06,85.01,85.01,31240
20260731,1005,85.00,85.08,84.96,85.08,19656
20260731,1006,85.08,85.08,85.00,85.01,15884
20260731,1007,85.01,85.04,84.99,85.03,4627
20260731,1008,85.04,85.06,85.03,85.04,12741
20260731,1009,85.04,85.07,85.03,85.07,14856
20260731,1010,85.07,85.12,85.06,85.11,11825
20260731,1011,85.14,85.19,85.11,85.19,11112
20260731,1012,85.19,85.23,85.14,85.14,20934
20260731,1013,85.14,85.16,85.14,85.14,12360
20260731,1014,85.13,85.16,85.12,85.16,11474
20260731,1015,85.16,85.16,85.01,85.08,53586
20260731,1016,85.08,85.16,85.06,85.14,15044
20260731,1017,85.14,85.14,85.10,85.10,8931
20260731,1018,85.11,85.13,85.05,85.07,10008
20260731,1019,85.07,85.14,85.07,85.14,6450
20260731,1020,85.14,85.19,85.13,85.17,13007
20260731,1021,85.17,85.23,85.14,85.22,11634
20260731,1022,85.23,85.25,85.18,85.20,40381
20260731,1023,85.20,85.22,85.18,85.20,14735
20260731,1024,85.19,85.22,85.19,85.21,13588
20260731,1025,85.22,85.29,85.22,85.29,26335
20260731,1026,85.28,85.37,85.26,85.36,39523
20260731,1027,85.35,85.35,85.31,85.34,25440
20260731,1028,85.35,85.37,85.29,85.30,25132
20260731,1029,85.30,85.30,85.23,85.25,16799
20260731,1030,85.25,85.25,85.23,85.24,9538
20260731,1031,85.24,85.27,85.20,85.26,94973
20260731,1032,85.27,85.30,85.27,85.28,12692
20260731,1033,85.29,85.32,85.29,85.31,29372
20260731,1034,85.31,85.32,85.25,85.25,20923
20260731,1035,85.24,85.24,85.20,85.23,18114
20260731,1036,85.23,85.29,85.22,85.29,14052
20260731,1037,85.29,85.29,85.26,85.28,14030
20260731,1038,85.28,85.30,85.26,85.30,11119
20260731,1039,85.30,85.34,85.30,85.33,10697
20260731,1040,85.33,85.38,85.32,85.37,12088
20260731,1041,85.38,85.42,85.37,85.38,12832
20260731,1042,85.37,85.37,85.33,85.35,14478
20260731,1043,85.36,85.39,85.35,85.36,20208
20260731,1044,85.35,85.37,85.34,85.37,32370
20260731,1045,85.37,85.40,85.35,85.35,10180
20260731,1046,85.37,85.40,85.36,85.39,8230
20260731,1047,85.39,85.40,85.37,85.38,22881
20260731,1048,85.39,85.41,85.38,85.38,13662
20260731,1049,85.37,85.39,85.36,85.38,11430
20260731,1050,85.38,85.38,85.34,85.35,10227
20260731,1051,85.34,85.36,85.34,85.36,5204
20260731,1052,85.36,85.36,85.32,85.32,16098
20260731,1053,85.32,85.35,85.32,85.34,4277
20260731,1054,85.35,85.35,85.30,85.31,8662
20260731,1055,85.31,85.32,85.30,85.31,15644
20260731,1056,85.30,85.31,85.28,85.29,6688
20260731,1057,85.29,85.34,85.29,85.34,7557
20260731,1058,85.34,85.41,85.34,85.41,8249
20260731,1059,85.41,85.43,85.39,85.40,8031
20260731,1100,85.38,85.38,85.32,85.32,11191
20260731,1101,85.32,85.34,85.29,85.34,6413
20260731,1102,85.34,85.34,85.31,85.33,5230
20260731,1103,85.34,85.34,85.29,85.31,2617
20260731,1104,85.31,85.34,85.30,85.34,3921
20260731,1105,85.35,85.36,85.32,85.33,2078
20260731,1106,85.31,85.35,85.31,85.35,2205
20260731,1107,85.34,85.34,85.32,85.32,1846
20260731,1108,85.30,85.35,85.30,85.35,7417
20260731,1109,85.36,85.36,85.34,85.34,12193
20260731,1110,85.34,85.36,85.33,85.35,4168
20260731,1111,85.37,85.39,85.37,85.37,10459
20260731,1112,85.36,85.36,85.33,85.33,2853
20260731,1113,85.34,85.35,85.33,85.34,6800
20260731,1114,85.33,85.34,85.31,85.31,2577
20260731,1115,85.31,85.33,85.27,85.31,12926
20260731,1116,85.32,85.32,85.27,85.27,10372
20260731,1117,85.25,85.27,85.25,85.25,2112
20260731,1118,85.24,85.26,85.22,85.26,11331
20260731,1119,85.25,85.25,85.23,85.25,10094
20260731,1120,85.25,85.26,85.24,85.25,3936
20260731,1121,85.25,85.27,85.25,85.26,4918
20260731,1122,85.26,85.26,85.21,85.21,5385
20260731,1123,85.22,85.24,85.21,85.24,7183
20260731,1124,85.24,85.24,85.21,85.22,8986
20260731,1125,85.22,85.26,85.22,85.25,4569
20260731,1126,85.25,85.25,85.23,85.24,2369
20260731,1127,85.24,85.24,85.19,85.21,6572
20260731,1128,85.20,85.20,85.17,85.18,6572
20260731,1129,85.18,85.18,85.16,85.17,3359
20260731,1130,85.17,85.18,85.14,85.17,11301
20260731,1131,85.16,85.17,85.14,85.16,22705
20260731,1132,85.16,85.16,85.12,85.12,6536
20260731,1133,85.12,85.13,85.10,85.13,18584
20260731,1134,85.12,85.16,85.12,85.15,2420
20260731,1135,85.13,85.18,85.13,85.18,2691
20260731,1136,85.17,85.18,85.15,85.15,4895
20260731,1137,85.15,85.15,85.12,85.12,3789
20260731,1138,85.11,85.17,85.11,85.16,4819
20260731,1139,85.16,85.17,85.16,85.16,2248
20260731,1140,85.17,85.18,85.17,85.18,2188
20260731,1141,85.18,85.24,85.17,85.24,6696
20260731,1142,85.25,85.28,85.24,85.24,7628
20260731,1143,85.23,85.26,85.23,85.26,2726
20260731,1144,85.26,85.29,85.26,85.27,5137
20260731,1145,85.26,85.26,85.23,85.24,4374
20260731,1146,85.25,85.29,85.25,85.29,11422
20260731,1147,85.28,85.29,85.28,85.28,1458
20260731,1148,85.29,85.29,85.28,85.28,4734
20260731,1149,85.28,85.28,85.26,85.26,2509
20260731,1150,85.23,85.24,85.21,85.21,3028
20260731,1151,85.21,85.21,85.18,85.19,5000
20260731,1152,85.20,85.25,85.19,85.25,7202
20260731,1153,85.26,85.26,85.25,85.25,2488
20260731,1154,85.25,85.27,85.25,85.26,2540
20260731,1155,85.26,85.26,85.25,85.25,5298
20260731,1156,85.25,85.25,85.22,85.24,4402
20260731,1157,85.24,85.24,85.23,85.23,2047
20260731,1158,85.23,85.24,85.22,85.24,5371
20260731,1159,85.24,85.28,85.24,85.27,7769
20260731,1200,85.27,85.30,85.26,85.28,7238
20260731,1201,85.28,85.28,85.27,85.27,2201
20260731,1202,85.27,85.29,85.27,85.29,8516
20260731,1203,85.30,85.30,85.28,85.28,11932
20260731,1204,85.29,85.30,85.28,85.28,16072
20260731,1205,85.29,85.31,85.28,85.28,10171
20260731,1206,85.28,85.28,85.27,85.28,3713
20260731,1207,85.29,85.30,85.28,85.30,6598
20260731,1208,85.31,85.31,85.29,85.30,4230
20260731,1209,85.29,85.30,85.29,85.30,2983
20260731,1210,85.30,85.31,85.27,85.28,10894
20260731,1211,85.28,85.28,85.25,85.25,3717
20260731,1212,85.24,85.24,85.23,85.24,2309
20260731,1213,85.24,85.25,85.23,85.23,5089
20260731,1214,85.23,85.23,85.21,85.23,5772
20260731,1215,85.23,85.23,85.17,85.20,9429
20260731,1216,85.20,85.22,85.20,85.22,6625
20260731,1217,85.22,85.22,85.20,85.21,7191
20260731,1218,85.21,85.22,85.19,85.20,8585
20260731,1219,85.19,85.19,85.16,85.16,2886
20260731,1220,85.16,85.17,85.16,85.16,3575
20260731,1221,85.16,85.17,85.15,85.16,3636
20260731,1222,85.16,85.16,85.13,85.14,5408
20260731,1223,85.14,85.14,85.11,85.12,13156
20260731,1224,85.12,85.14,85.11,85.13,16845
20260731,1225,85.13,85.13,85.10,85.11,9035
20260731,1226,85.12,85.13,85.11,85.11,11962
20260731,1227,85.11,85.12,85.10,85.12,4827
20260731,1228,85.13,85.16,85.13,85.14,4505
20260731,1229,85.14,85.14,85.09,85.09,6577
20260731,1230,85.10,85.12,85.10,85.12,7137
20260731,1231,85.12,85.13,85.09,85.09,13844
20260731,1232,85.09,85.10,85.04,85.06,5935
20260731,1233,85.06,85.07,85.04,85.04,4614
20260731,1234,85.05,85.07,85.05,85.06,5737
20260731,1235,85.06,85.06,85.04,85.05,5583
20260731,1236,85.05,85.07,85.05,85.06,4623
20260731,1237,85.06,85.07,85.04,85.04,6755
20260731,1238,85.04,85.07,85.04,85.07,9779
20260731,1239,85.07,85.15,85.07,85.15,2371
20260731,1240,85.15,85.15,85.10,85.11,9247
20260731,1241,85.11,85.13,85.09,85.11,3788
20260731,1242,85.10,85.13,85.10,85.13,5315
20260731,1243,85.13,85.14,85.12,85.12,6893
20260731,1244,85.12,85.15,85.11,85.14,4556
20260731,1245,85.14,85.14,85.12,85.12,6283
20260731,1246,85.13,85.13,85.10,85.11,5646
20260731,1247,85.12,85.13,85.11,85.13,10830
20260731,1248,85.14,85.16,85.14,85.16,8725
20260731,1249,85.15,85.15,85.12,85.13,6816
20260731,1250,85.13,85.14,85.12,85.14,8979
20260731,1251,85.12,85.13,85.07,85.07,5086
20260731,1252,85.07,85.08,85.07,85.08,4785
20260731,1253,85.08,85.10,85.07,85.09,8437
20260731,1254,85.09,85.09,85.07,85.07,3597
20260731,1255,85.07,85.07,85.04,85.05,4853
20260731,1256,85.05,85.06,85.05,85.05,4973
20260731,1257,85.06,85.07,85.06,85.07,1820
20260731,1258,85.08,85.10,85.08,85.10,12230
20260731,1259,85.10,85.11,85.09,85.09,4414
20260731,1300,85.09,85.11,85.09,85.10,29953
20260731,1301,85.10,85.12,85.10,85.12,5688
20260731,1302,85.11,85.12,85.10,85.10,4667
20260731,1303,85.10,85.13,85.10,85.13,4409
20260731,1304,85.13,85.15,85.13,85.14,3814
20260731,1305,85.13,85.14,85.12,85.12,7170
20260731,1306,85.12,85.15,85.10,85.14,8991
20260731,1307,85.14,85.17,85.14,85.17,3957
20260731,1308,85.17,85.20,85.17,85.20,4658
20260731,1309,85.20,85.24,85.20,85.23,8968
20260731,1310,85.22,85.26,85.22,85.26,11582
20260731,1311,85.26,85.29,85.26,85.28,9331
20260731,1312,85.28,85.30,85.27,85.29,4620
20260731,1313,85.28,85.30,85.28,85.29,4378
20260731,1314,85.29,85.31,85.29,85.29,8009
20260731,1315,85.31,85.31,85.27,85.27,5124
20260731,1316,85.26,85.27,85.25,85.26,8657
20260731,1317,85.25,85.25,85.23,85.24,6342
20260731,1318,85.23,85.24,85.22,85.22,7782
20260731,1319,85.22,85.25,85.22,85.25,4257
20260731,1320,85.25,85.28,85.23,85.23,9540
20260731,1321,85.24,85.25,85.23,85.24,5366
20260731,1322,85.24,85.24,85.21,85.24,173430
20260731,1323,85.23,85.23,85.22,85.22,7596
20260731,1324,85.23,85.26,85.22,85.25,6556
20260731,1325,85.26,85.28,85.25,85.28,4127
20260731,1326,85.29,85.29,85.26,85.26,4484
20260731,1327,85.27,85.29,85.26,85.29,36086
20260731,1328,85.29,85.29,85.28,85.28,2487
20260731,1329,85.28,85.28,85.26,85.27,5537
20260731,1330,85.27,85.27,85.24,85.24,4352
20260731,1331,85.23,85.24,85.20,85.20,9839
20260731,1332,85.21,85.21,85.20,85.21,8195
20260731,1333,85.21,85.22,85.19,85.22,7554
20260731,1334,85.22,85.23,85.22,85.23,3411
20260731,1335,85.23,85.26,85.23,85.24,5662
20260731,1336,85.24,85.24,85.20,85.22,8910
20260731,1337,85.21,85.21,85.18,85.19,5162
20260731,1338,85.18,85.18,85.16,85.17,6853
20260731,1339,85.18,85.20,85.18,85.20,2675
20260731,1340,85.21,85.24,85.21,85.24,5992
20260731,1341,85.24,85.24,85.22,85.22,3012
20260731,1342,85.22,85.23,85.21,85.23,11798
20260731,1343,85.23,85.23,85.22,85.23,6809
20260731,1344,85.24,85.25,85.24,85.25,3779
20260731,1345,85.25,85.25,85.23,85.24,11011
20260731,1346,85.24,85.25,85.24,85.24,2200
20260731,1347,85.23,85.24,85.22,85.24,5840
20260731,1348,85.24,85.24,85.21,85.21,2486
20260731,1349,85.21,85.23,85.21,85.22,5851
20260731,1350,85.22,85.22,85.20,85.21,5082
20260731,1351,85.21,85.21,85.20,85.20,1734
20260731,1352,85.20,85.20,85.18,85.19,6961
20260731,1353,85.19,85.21,85.19,85.20,4555
20260731,1354,85.20,85.20,85.20,85.20,1433
20260731,1355,85.20,85.23,85.19,85.23,8004
20260731,1356,85.23,85.26,85.23,85.25,11624
20260731,1357,85.25,85.26,85.24,85.25,9837
20260731,1358,85.24,85.25,85.23,85.25,8540
20260731,1359,85.24,85.25,85.24,85.24,8538
20260731,1400,85.23,85.26,85.21,85.26,25715
20260731,1401,85.26,85.27,85.23,85.24,13481
20260731,1402,85.23,85.23,85.18,85.20,11138
20260731,1403,85.20,85.21,85.19,85.20,8268
20260731,1404,85.19,85.21,85.18,85.20,4958
20260731,1405,85.20,85.22,85.20,85.20,12086
20260731,1406,85.20,85.22,85.19,85.22,8676
20260731,1407,85.22,85.28,85.22,85.26,10381
20260731,1408,85.25,85.28,85.25,85.28,3153
20260731,1409,85.27,85.28,85.27,85.27,3565
20260731,1410,85.27,85.30,85.27,85.29,5756
20260731,1411,85.29,85.29,85.26,85.26,9774
20260731,1412,85.25,85.27,85.24,85.24,8296
20260731,1413,85.25,85.25,85.23,85.24,10626
20260731,1414,85.24,85.24,85.24,85.24,7138
20260731,1415,85.24,85.25,85.23,85.23,8086
20260731,1416,85.24,85.24,85.22,85.24,8774
20260731,1417,85.24,85.26,85.24,85.24,5631
20260731,1418,85.24,85.26,85.24,85.25,9982
20260731,1419,85.24,85.27,85.24,85.26,6628
20260731,1420,85.27,85.28,85.26,85.28,15403
20260731,1421,85.29,85.29,85.26,85.27,16864
20260731,1422,85.27,85.27,85.26,85.26,10968
20260731,1423,85.26,85.27,85.23,85.25,19766
20260731,1424,85.24,85.25,85.23,85.25,11609
20260731,1425,85.26,85.29,85.25,85.26,17938
20260731,1426,85.27,85.27,85.23,85.23,11458
20260731,1427,85.23,85.23,85.20,85.23,23460
20260731,1428,85.23,85.23,85.19,85.19,38574
20260731,1429,85.19,85.19,85.17,85.17,23856
20260731,1430,85.17,85.18,85.15,85.16,34225
20260731,1431,85.17,85.18,85.15,85.16,43741
20260731,1432,85.16,85.18,85.15,85.16,141455
20260731,1433,85.16,85.17,85.16,85.16,269628
20260731,1434,85.16,85.17,85.15,85.16,73350
20260731,1435,85.16,85.19,85.16,85.16,44464
20260731,1436,85.15,85.18,85.15,85.17,26290
20260731,1437,85.17,85.17,85.15,85.15,35472
20260731,1438,85.15,85.21,85.15,85.20,18855
20260731,1439,85.20,85.25,85.20,85.25,13756
20260731,1440,85.25,85.27,85.24,85.25,15109
20260731,1441,85.25,85.25,85.21,85.24,16002
20260731,1442,85.25,85.26,85.23,85.23,8959
20260731,1443,85.24,85.24,85.21,85.21,14105
20260731,1444,85.21,85.23,85.21,85.22,9374
20260731,1445,85.22,85.23,85.19,85.19,24167
20260731,1446,85.19,85.19,85.17,85.19,58029
20260731,1447,85.20,85.22,85.19,85.20,48012
20260731,1448,85.20,85.22,85.20,85.21,40361
20260731,1449,85.21,85.23,85.20,85.20,17329
20260731,1450,85.21,85.21,85.12,85.13,134955
20260731,1451,85.13,85.13,85.07,85.08,51071
20260731,1452,85.07,85.10,85.06,85.08,47162
20260731,1453,85.08,85.12,85.07,85.08,77615
20260731,1454,85.08,85.08,85.01,85.01,91757
20260731,1455,85.01,85.11,84.99,85.11,115920
20260731,1456,85.11,85.15,85.09,85.10,94765
20260731,1457,85.10,85.14,85.09,85.11,53661
20260731,1458,85.10,85.17,85.09,85.14,204457
20260731,1459,85.14,85.15,85.02,85.05,881202