Date,Time,Open,High,Low,Close,Volume
20260729,0933,45.88,45.93,45.88,45.93,7358
20260729,0934,45.92,45.92,45.91,45.91,12144
20260729,0935,45.92,45.92,45.90,45.92,15731
20260729,0936,45.91,45.91,45.87,45.88,5960
20260729,0937,45.88,45.88,45.84,45.84,5871
20260729,0938,45.84,45.85,45.83,45.85,4335
20260729,0939,45.85,45.85,45.85,45.85,3156
20260729,0940,45.86,45.88,45.86,45.87,10479
20260729,0941,45.88,45.88,45.87,45.88,1789
20260729,0942,45.88,45.89,45.86,45.86,9102
20260729,0943,45.86,45.86,45.85,45.86,2248
20260729,0944,45.85,45.86,45.83,45.85,5134
20260729,0945,45.85,45.85,45.83,45.83,2942
20260729,0946,45.83,45.84,45.82,45.84,3945
20260729,0947,45.84,45.84,45.80,45.80,5244
20260729,0948,45.81,45.83,45.81,45.83,4932
20260729,0949,45.82,45.82,45.80,45.80,5501
20260729,0950,45.80,45.83,45.80,45.82,3782
20260729,0951,45.83,45.83,45.80,45.82,15925
20260729,0952,45.82,45.82,45.79,45.81,13832
20260729,0953,45.81,45.82,45.76,45.76,18723
20260729,0954,45.76,45.76,45.74,45.75,5918
20260729,0955,45.76,45.76,45.75,45.76,6169
20260729,0956,45.76,45.76,45.73,45.73,10823
20260729,0957,45.72,45.73,45.72,45.73,2734
20260729,0958,45.71,45.71,45.71,45.71,3994
20260729,0959,45.71,45.72,45.71,45.72,4969
20260729,1000,45.72,45.72,45.71,45.72,5025
20260729,1001,45.71,45.73,45.69,45.73,9910
20260729,1002,45.72,45.73,45.70,45.73,9171
20260729,1003,45.73,45.73,45.69,45.69,6455
20260729,1004,45.69,45.69,45.69,45.69,1329
20260729,1005,45.68,45.71,45.67,45.70,13717
20260729,1006,45.70,45.71,45.69,45.71,5097
20260729,1007,45.72,45.72,45.69,45.69,11198
20260729,1008,45.69,45.71,45.68,45.71,5002
20260729,1009,45.72,45.73,45.72,45.73,1906
20260729,1010,45.73,45.75,45.73,45.75,7281
20260729,1011,45.75,45.75,45.73,45.73,1635
20260729,1012,45.74,45.75,45.74,45.75,1700
20260729,1013,45.75,45.77,45.75,45.76,1331
20260729,1014,45.77,45.78,45.76,45.76,7289
20260729,1015,45.76,45.77,45.76,45.77,228
20260729,1016,45.77,45.77,45.76,45.77,6208
20260729,1017,45.77,45.79,45.76,45.79,8690
20260729,1018,45.78,45.78,45.75,45.75,1543
20260729,1019,45.75,45.76,45.74,45.75,6307
20260729,1020,45.74,45.74,45.73,45.73,2813
20260729,1021,45.73,45.73,45.72,45.72,5748
20260729,1022,45.74,45.75,45.73,45.73,2915
20260729,1023,45.73,45.74,45.72,45.72,6960
20260729,1024,45.73,45.74,45.73,45.74,2770
20260729,1025,45.74,45.76,45.74,45.76,3046
20260729,1026,45.76,45.78,45.76,45.78,25890
20260729,1027,45.78,45.79,45.78,45.79,4000
20260729,1028,45.80,45.84,45.80,45.83,7600
20260729,1029,45.84,45.86,45.84,45.86,7568
20260729,1030,45.85,45.87,45.85,45.86,2908
20260729,1031,45.85,45.86,45.85,45.86,2429
20260729,1032,45.87,45.88,45.87,45.88,1236
20260729,1033,45.88,45.89,45.87,45.87,4426
20260729,1034,45.87,45.88,45.87,45.87,3260
20260729,1035,45.87,45.87,45.86,45.86,2572
20260729,1036,45.85,45.85,45.81,45.82,6543
20260729,1037,45.82,45.84,45.82,45.84,15232
20260729,1038,45.85,45.85,45.80,45.80,7900
20260729,1039,45.79,45.81,45.78,45.81,4225
20260729,1040,45.81,45.83,45.81,45.83,2918
20260729,1041,45.83,45.84,45.83,45.83,1480
20260729,1042,45.84,45.84,45.84,45.84,1030
20260729,1043,45.84,45.84,45.84,45.84,609
20260729,1044,45.84,45.86,45.84,45.86,624
20260729,1045,45.86,45.86,45.85,45.86,5851
20260729,1046,45.85,45.85,45.84,45.84,6808
20260729,1047,45.85,45.85,45.85,45.85,4966
20260729,1048,45.84,45.85,45.84,45.84,3292
20260729,1049,45.85,45.85,45.83,45.84,9504
20260729,1050,45.83,45.83,45.82,45.83,6541
20260729,1051,45.83,45.83,45.83,45.83,591
20260729,1052,45.83,45.83,45.83,45.83,6035
20260729,1053,45.83,45.85,45.83,45.85,2061
20260729,1054,45.85,45.86,45.85,45.86,5052
20260729,1055,45.85,45.85,45.84,45.84,2180
20260729,1056,45.84,45.84,45.82,45.82,8100
20260729,1057,45.82,45.83,45.81,45.82,9457
20260729,1058,45.83,45.85,45.83,45.85,10009
20260729,1059,45.84,45.84,45.82,45.83,4600
20260729,1100,45.83,45.83,45.82,45.82,2269
20260729,1101,45.83,45.83,45.82,45.82,3993
20260729,1102,45.82,45.82,45.80,45.80,1548
20260729,1103,45.81,45.81,45.80,45.81,4952
20260729,1104,45.81,45.84,45.81,45.83,5921
20260729,1105,45.83,45.84,45.83,45.84,5237
20260729,1106,45.84,45.84,45.82,45.82,10076
20260729,1107,45.82,45.82,45.81,45.81,1600
20260729,1108,45.81,45.81,45.81,45.81,3027
20260729,1109,45.81,45.81,45.80,45.81,5064
20260729,1110,45.81,45.81,45.81,45.81,5209
20260729,1111,45.80,45.80,45.79,45.79,5834
20260729,1112,45.79,45.81,45.77,45.80,23141
20260729,1113,45.80,45.81,45.79,45.79,8804
20260729,1114,45.80,45.81,45.80,45.81,300
20260729,1115,45.80,45.80,45.77,45.77,6898
20260729,1116,45.77,45.79,45.77,45.79,1567
20260729,1117,45.78,45.78,45.75,45.76,8241
20260729,1118,45.76,45.76,45.75,45.76,6153
20260729,1119,45.76,45.76,45.76,45.76,4537
20260729,1120,45.76,45.76,45.75,45.76,4670
20260729,1121,45.76,45.77,45.75,45.77,10052
20260729,1122,45.78,45.78,45.77,45.78,7232
20260729,1123,45.78,45.78,45.76,45.78,5143
20260729,1124,45.78,45.79,45.78,45.79,4338
20260729,1125,45.79,45.79,45.79,45.79,200
20260729,1126,45.78,45.79,45.78,45.79,8114
20260729,1127,45.79,45.79,45.77,45.78,5970
20260729,1128,45.77,45.77,45.76,45.77,5591
20260729,1129,45.77,45.79,45.77,45.78,1691
20260729,1130,45.78,45.78,45.76,45.77,6325
20260729,1131,45.77,45.77,45.76,45.76,2044
20260729,1132,45.75,45.76,45.75,45.76,1552
20260729,1133,45.76,45.76,45.76,45.76,4188
20260729,1134,45.77,45.78,45.77,45.78,3206
20260729,1135,45.78,45.78,45.78,45.78,2681
20260729,1136,45.77,45.78,45.76,45.76,15819
20260729,1137,45.76,45.76,45.75,45.75,4339
20260729,1138,45.76,45.76,45.76,45.76,8939
20260729,1139,45.76,45.76,45.75,45.75,22739
20260729,1140,45.76,45.76,45.76,45.76,2900
20260729,1141,45.76,45.76,45.75,45.76,7687
20260729,1142,45.75,45.75,45.75,45.75,2760
20260729,1143,45.76,45.76,45.75,45.76,6270
20260729,1144,45.76,45.77,45.76,45.77,3499
20260729,1145,45.78,45.79,45.78,45.79,3953
20260729,1146,45.78,45.79,45.78,45.79,35145
20260729,1147,45.79,45.80,45.79,45.80,5123
20260729,1148,45.80,45.82,45.80,45.81,3935
20260729,1149,45.81,45.83,45.81,45.83,11613
20260729,1150,45.83,45.85,45.83,45.84,4986
20260729,1151,45.84,45.84,45.82,45.82,5461
20260729,1152,45.81,45.82,45.81,45.82,2108
20260729,1153,45.83,45.84,45.83,45.84,3900
20260729,1154,45.84,45.84,45.83,45.84,3021
20260729,1155,45.84,45.84,45.83,45.83,696
20260729,1156,45.85,45.86,45.85,45.86,402
20260729,1157,45.86,45.88,45.86,45.87,1889
20260729,1158,45.87,45.87,45.86,45.86,12444
20260729,1159,45.85,45.85,45.85,45.85,1656
20260729,1200,45.85,45.87,45.84,45.87,9361
20260729,1201,45.87,45.87,45.86,45.86,4427
20260729,1202,45.86,45.87,45.86,45.87,4036
20260729,1203,45.87,45.87,45.85,45.85,3131
20260729,1204,45.86,45.87,45.86,45.87,4946
20260729,1205,45.86,45.87,45.86,45.86,2673
20260729,1206,45.87,45.88,45.86,45.88,3248
20260729,1207,45.88,45.88,45.88,45.88,2664
20260729,1208,45.87,45.88,45.87,45.87,4619
20260729,1209,45.88,45.88,45.86,45.86,3491
20260729,1210,45.86,45.86,45.84,45.84,900
20260729,1211,45.84,45.84,45.83,45.84,8549
20260729,1212,45.85,45.85,45.84,45.85,3300
20260729,1213,45.86,45.86,45.86,45.86,100
20260729,1214,45.86,45.86,45.85,45.85,4776
20260729,1215,45.85,45.85,45.84,45.84,4153
20260729,1216,45.84,45.85,45.84,45.85,1051
20260729,1217,45.85,45.86,45.85,45.85,1360
20260729,1218,45.85,45.86,45.85,45.85,2829
20260729,1219,45.85,45.85,45.84,45.85,6119
20260729,1220,45.85,45.85,45.84,45.84,5472
20260729,1221,45.84,45.84,45.83,45.84,2496
20260729,1222,45.84,45.85,45.84,45.84,1510
20260729,1223,45.84,45.86,45.84,45.86,1257
20260729,1224,45.86,45.86,45.85,45.85,3601
20260729,1225,45.84,45.85,45.84,45.85,974
20260729,1226,45.86,45.86,45.86,45.86,640
20260729,1227,45.87,45.89,45.87,45.89,1241
20260729,1228,45.90,45.90,45.90,45.90,300
20260729,1229,45.89,45.92,45.89,45.92,10583
20260729,1230,45.91,45.91,45.90,45.90,5491
20260729,1231,45.91,45.92,45.91,45.91,16359
20260729,1232,45.91,45.93,45.91,45.93,5794
20260729,1233,45.94,45.95,45.93,45.93,4184
20260729,1234,45.93,45.93,45.91,45.91,6360
20260729,1235,45.91,45.91,45.89,45.89,2896
20260729,1236,45.89,45.90,45.89,45.90,3169
20260729,1237,45.90,45.90,45.89,45.89,3842
20260729,1238,45.89,45.91,45.89,45.91,3869
20260729,1239,45.92,45.93,45.92,45.93,1994
20260729,1240,45.93,45.93,45.93,45.93,11063
20260729,1241,45.93,45.93,45.91,45.91,1367
20260729,1242,45.91,45.92,45.91,45.92,10114
20260729,1243,45.92,45.92,45.92,45.92,2136
20260729,1244,45.91,45.92,45.91,45.92,592
20260729,1245,45.92,45.92,45.91,45.92,3356
20260729,1246,45.91,45.92,45.91,45.92,2458
20260729,1247,45.92,45.92,45.91,45.92,4189
20260729,1248,45.92,45.92,45.91,45.91,1006
20260729,1249,45.91,45.92,45.91,45.91,2189
20260729,1250,45.90,45.91,45.89,45.91,3786
20260729,1251,45.90,45.90,45.89,45.89,3492
20260729,1252,45.90,45.92,45.90,45.91,10566
20260729,1253,45.91,45.94,45.91,45.94,8078
20260729,1254,45.93,45.96,45.93,45.96,5669
20260729,1255,45.95,45.95,45.94,45.94,6046
20260729,1256,45.94,45.94,45.94,45.94,5787
20260729,1257,45.93,45.93,45.92,45.92,1842
20260729,1258,45.92,45.92,45.91,45.91,1320
20260729,1259,45.92,45.93,45.92,45.92,7356
20260729,1300,45.92,45.99,45.92,45.96,69383
20260729,1301,45.95,46.00,45.95,45.98,23618
20260729,1302,45.98,45.99,45.96,45.98,15410
20260729,1303,45.98,45.98,45.96,45.97,13054
20260729,1304,45.97,46.00,45.97,45.99,11440
20260729,1305,46.00,46.00,45.95,45.95,26195
20260729,1306,45.95,45.96,45.95,45.96,5313
20260729,1307,45.96,45.96,45.94,45.95,9037
20260729,1308,45.95,45.95,45.93,45.93,19019
20260729,1309,45.93,45.93,45.91,45.92,6298
20260729,1310,45.92,45.93,45.91,45.91,14120
20260729,1311,45.91,45.93,45.91,45.92,7964
20260729,1312,45.93,45.95,45.93,45.94,6689
20260729,1313,45.94,45.94,45.93,45.93,1610
20260729,1314,45.93,45.93,45.92,45.93,7178
20260729,1315,45.94,45.96,45.93,45.96,5672
20260729,1316,45.96,45.97,45.95,45.95,8362
20260729,1317,45.95,45.95,45.94,45.95,2571
20260729,1318,45.96,45.96,45.94,45.94,4360
20260729,1319,45.94,45.94,45.92,45.92,14000
20260729,1320,45.92,45.93,45.91,45.91,3803
20260729,1321,45.92,45.92,45.89,45.89,4750
20260729,1322,45.89,45.89,45.89,45.89,4408
20260729,1323,45.90,45.90,45.87,45.87,2888
20260729,1324,45.87,45.88,45.87,45.88,8497
20260729,1325,45.89,45.91,45.89,45.90,8531
20260729,1326,45.91,45.92,45.90,45.92,2812
20260729,1327,45.91,45.92,45.91,45.92,3570
20260729,1328,45.91,45.93,45.91,45.92,6495
20260729,1329,45.93,45.93,45.92,45.93,1400
20260729,1330,45.92,45.95,45.92,45.94,7265
20260729,1331,45.95,45.95,45.92,45.92,5209
20260729,1332,45.91,45.91,45.88,45.90,3587
20260729,1333,45.89,45.91,45.89,45.91,6410
20260729,1334,45.90,45.91,45.90,45.91,1470
20260729,1335,45.91,45.91,45.90,45.90,2451
20260729,1336,45.91,45.94,45.91,45.93,4100
20260729,1337,45.94,45.94,45.92,45.93,14423
20260729,1338,45.93,45.93,45.91,45.91,11874
20260729,1339,45.90,45.90,45.88,45.90,6832
20260729,1340,45.91,45.94,45.91,45.94,5864
20260729,1341,45.94,45.95,45.94,45.94,2349
20260729,1342,45.94,45.95,45.93,45.95,3400
20260729,1343,45.96,45.98,45.96,45.98,10426
20260729,1344,45.98,46.00,45.98,46.00,4728
20260729,1345,46.01,46.04,46.01,46.03,10283
20260729,1346,46.04,46.04,46.04,46.04,1166
20260729,1347,46.04,46.04,46.03,46.03,11132
20260729,1348,46.03,46.03,46.00,46.01,11941
20260729,1349,46.01,46.03,46.01,46.03,3455
20260729,1350,46.02,46.03,46.02,46.02,6676
20260729,1351,46.02,46.04,46.01,46.03,4345
20260729,1352,46.03,46.03,46.01,46.03,21659
20260729,1353,46.02,46.03,46.02,46.03,6199
20260729,1354,46.04,46.04,46.02,46.02,6064
20260729,1355,46.02,46.02,45.99,45.99,10326
20260729,1356,45.99,46.00,45.98,45.99,20597
20260729,1357,46.00,46.02,46.00,46.02,8282
20260729,1358,46.03,46.10,46.02,46.10,25581
20260729,1359,46.10,46.16,46.10,46.13,76695
20260729,1400,46.12,46.17,46.11,46.14,44486
20260729,1401,46.14,46.21,46.13,46.21,55962
20260729,1402,46.21,46.21,46.14,46.14,73914
20260729,1403,46.12,46.16,46.07,46.07,71360
20260729,1404,46.08,46.11,46.07,46.11,32083
20260729,1405,46.11,46.14,46.08,46.08,27747
20260729,1406,46.08,46.09,46.03,46.04,64782
20260729,1407,46.04,46.09,46.04,46.08,49898
20260729,1408,46.09,46.09,46.03,46.03,47953
20260729,1409,46.03,46.05,46.01,46.04,31092
20260729,1410,46.04,46.04,45.98,45.98,65853
20260729,1411,45.99,46.02,45.99,45.99,44613
20260729,1412,45.99,45.99,45.96,45.97,30774
20260729,1413,45.96,45.96,45.94,45.96,9075
20260729,1414,45.96,45.97,45.95,45.97,17536
20260729,1415,45.97,46.01,45.96,46.00,16315
20260729,1416,46.01,46.04,46.00,46.04,17087
20260729,1417,46.03,46.04,46.01,46.01,32691
20260729,1418,46.00,46.01,45.99,46.01,9118
20260729,1419,46.00,46.01,45.99,45.99,33243
20260729,1420,45.99,45.99,45.95,45.98,41938
20260729,1421,45.99,46.03,45.98,46.03,35547
20260729,1422,46.03,46.04,46.02,46.04,18132
20260729,1423,46.05,46.05,45.99,45.99,9892
20260729,1424,45.99,45.99,45.96,45.96,9759
20260729,1425,45.95,45.97,45.93,45.93,17965
20260729,1426,45.94,45.94,45.91,45.92,23294
20260729,1427,45.93,45.93,45.91,45.93,17248
20260729,1428,45.92,45.92,45.90,45.91,73722
20260729,1429,45.90,45.91,45.87,45.87,23600
20260729,1430,45.87,45.87,45.83,45.84,21184
20260729,1431,45.85,45.86,45.84,45.85,31087
20260729,1432,45.85,45.87,45.84,45.84,22562
20260729,1433,45.84,45.85,45.79,45.81,13533
20260729,1434,45.81,45.85,45.81,45.85,19326
20260729,1435,45.84,45.86,45.82,45.84,14484
20260729,1436,45.84,45.90,45.83,45.90,15431
20260729,1437,45.90,45.90,45.88,45.89,33341
20260729,1438,45.88,45.90,45.87,45.90,87773
20260729,1439,45.89,45.89,45.86,45.88,22998
20260729,1440,45.89,45.91,45.88,45.88,47831
20260729,1441,45.88,45.90,45.87,45.88,25483
20260729,1442,45.88,45.89,45.87,45.87,32034
20260729,1443,45.87,45.87,45.83,45.85,19622
20260729,1444,45.84,45.84,45.81,45.83,33136
20260729,1445,45.82,45.82,45.78,45.81,34864
20260729,1446,45.81,45.84,45.81,45.83,11913
20260729,1447,45.83,45.85,45.80,45.81,26234
20260729,1448,45.82,45.86,45.82,45.85,33523
20260729,1449,45.85,45.90,45.84,45.89,38619
20260729,1450,45.89,45.91,45.88,45.89,112733
20260729,1451,45.91,45.91,45.89,45.90,63933
20260729,1452,45.89,45.92,45.89,45.92,55084
20260729,1453,45.92,45.94,45.91,45.94,69697
20260729,1454,45.93,45.94,45.91,45.92,75293
20260729,1455,45.91,45.95,45.90,45.92,200648
20260729,1456,45.91,45.93,45.90,45.92,112956
20260729,1457,45.92,45.96,45.92,45.95,89174
20260729,1458,45.95,45.96,45.93,45.93,109914
20260729,1459,45.93,45.96,45.89,45.96,357328
20260730,0830,45.94,46.04,45.94,45.98,103782
20260730,0831,46.00,46.00,45.90,45.92,99507
20260730,0832,45.91,45.98,45.88,45.88,34315
20260730,0833,45.89,45.92,45.83,45.84,56431
20260730,0834,45.83,45.83,45.70,45.70,35159
20260730,0835,45.69,45.69,45.61,45.65,35228
20260730,0836,45.62,45.64,45.59,45.62,72912
20260730,0837,45.63,45.67,45.59,45.67,23704
20260730,0838,45.68,45.72,45.61,45.65,46293
20260730,0839,45.66,45.66,45.56,45.59,16490
20260730,0840,45.59,45.59,45.52,45.55,55128
20260730,0841,45.56,45.66,45.56,45.61,36493
20260730,0842,45.58,45.65,45.57,45.57,14846
20260730,0843,45.57,45.58,45.51,45.52,13723
20260730,0844,45.52,45.54,45.46,45.46,13316
20260730,0845,45.46,45.57,45.46,45.55,50971
20260730,0846,45.55,45.55,45.45,45.45,26252
20260730,0847,45.44,45.45,45.42,45.45,30018
20260730,0848,45.45,45.45,45.39,45.41,34266
20260730,0849,45.41,45.47,45.41,45.43,26969
20260730,0850,45.44,45.46,45.41,45.41,32930
20260730,0851,45.42,45.45,45.42,45.42,24241
20260730,0852,45.42,45.42,45.36,45.37,15086
20260730,0853,45.39,45.41,45.35,45.35,12839
20260730,0854,45.36,45.38,45.35,45.36,8491
20260730,0855,45.36,45.37,45.34,45.34,16282
20260730,0856,45.33,45.35,45.32,45.35,21906
20260730,0857,45.34,45.37,45.34,45.34,18419
20260730,0858,45.34,45.38,45.34,45.37,19444
20260730,0859,45.38,45.38,45.34,45.36,22362
20260730,0900,45.37,45.37,45.32,45.32,13896
20260730,0901,45.32,45.35,45.29,45.34,31363
20260730,0902,45.37,45.39,45.34,45.35,75848
20260730,0903,45.37,45.38,45.27,45.28,19687
20260730,0904,45.27,45.28,45.25,45.27,62283
20260730,0905,45.27,45.31,45.26,45.30,31887
20260730,0906,45.29,45.33,45.29,45.33,32083
20260730,0907,45.32,45.32,45.27,45.27,14946
20260730,0908,45.27,45.30,45.24,45.24,21958
20260730,0909,45.24,45.29,45.24,45.28,20069
20260730,0910,45.28,45.37,45.28,45.37,6043
20260730,0911,45.38,45.41,45.37,45.39,16814
20260730,0912,45.40,45.42,45.38,45.38,20190
20260730,0913,45.37,45.39,45.35,45.35,13895
20260730,0914,45.33,45.34,45.32,45.34,14534
20260730,0915,45.34,45.35,45.31,45.31,16434
20260730,0916,45.35,45.37,45.35,45.35,8943
20260730,0917,45.35,45.35,45.32,45.32,13238
20260730,0918,45.32,45.32,45.29,45.31,5381
20260730,0919,45.30,45.31,45.27,45.30,7517
20260730,0920,45.29,45.29,45.27,45.27,6367
20260730,0921,45.26,45.26,45.24,45.25,6848
20260730,0922,45.25,45.26,45.23,45.25,16225
20260730,0923,45.25,45.26,45.23,45.23,26183
20260730,0924,45.22,45.22,45.18,45.18,48648
20260730,0925,45.17,45.17,45.14,45.16,21712
20260730,0926,45.16,45.18,45.16,45.18,4698
20260730,0927,45.18,45.19,45.16,45.16,9009
20260730,0928,45.16,45.25,45.15,45.25,12748
20260730,0929,45.25,45.25,45.22,45.24,9156
20260730,0930,45.25,45.27,45.22,45.22,22386
20260730,0931,45.21,45.24,45.20,45.22,28170
20260730,0932,45.22,45.22,45.18,45.18,13907
20260730,0933,45.18,45.18,45.16,45.17,12228
20260730,0934,45.17,45.18,45.15,45.15,8012
20260730,0935,45.15,45.18,45.15,45.16,6906
20260730,0936,45.17,45.18,45.16,45.16,6692
20260730,0937,45.15,45.16,45.14,45.14,15899
20260730,0938,45.14,45.15,45.13,45.15,12612
20260730,0939,45.15,45.17,45.15,45.16,5811
20260730,0940,45.16,45.17,45.14,45.17,14702
20260730,0941,45.17,45.17,45.14,45.17,8341
20260730,0942,45.18,45.18,45.16,45.16,4191
20260730,0943,45.16,45.16,45.13,45.13,9404
20260730,0944,45.13,45.14,45.12,45.12,2000
20260730,0945,45.12,45.13,45.11,45.11,16002
20260730,0946,45.10,45.10,45.09,45.09,13363
20260730,0947,45.09,45.09,45.06,45.06,12660
20260730,0948,45.07,45.08,45.04,45.04,46702
20260730,0949,45.04,45.05,45.03,45.03,8574
20260730,0950,45.03,45.04,45.03,45.04,11255
20260730,0951,45.05,45.05,45.03,45.03,9305
20260730,0952,45.03,45.03,45.03,45.03,1985
20260730,0953,45.03,45.04,45.03,45.04,17816
20260730,0954,45.05,45.07,45.05,45.06,4594
20260730,0955,45.06,45.09,45.06,45.09,4583
20260730,0956,45.10,45.10,45.09,45.10,5169
20260730,0957,45.10,45.10,45.06,45.06,11673
20260730,0958,45.06,45.07,45.06,45.07,2348
20260730,0959,45.07,45.11,45.07,45.10,8285
20260730,1000,45.10,45.10,45.07,45.07,20711
20260730,1001,45.07,45.10,45.07,45.08,9708
20260730,1002,45.08,45.09,45.08,45.08,18545
20260730,1003,45.07,45.07,45.03,45.04,16799
20260730,1004,45.04,45.04,45.02,45.02,7003
20260730,1005,45.01,45.02,44.99,44.99,15772
20260730,1006,44.97,44.98,44.97,44.97,11852
20260730,1007,44.96,44.96,44.94,44.96,13858
20260730,1008,44.97,44.97,44.94,44.94,7405
20260730,1009,44.94,45.00,44.93,45.00,16130
20260730,1010,45.02,45.04,45.02,45.04,6212
20260730,1011,45.03,45.06,45.03,45.06,2716
20260730,1012,45.05,45.05,45.03,45.03,4356
20260730,1013,45.03,45.04,45.02,45.03,6677
20260730,1014,45.03,45.04,45.01,45.01,5192
20260730,1015,45.00,45.00,44.97,44.98,50084
20260730,1016,44.98,44.99,44.97,44.99,7186
20260730,1017,45.00,45.02,45.00,45.01,13942
20260730,1018,45.02,45.03,45.01,45.01,18215
20260730,1019,45.01,45.03,45.00,45.03,13510
20260730,1020,45.03,45.03,45.01,45.03,13626
20260730,1021,45.02,45.03,45.02,45.03,6096
20260730,1022,45.02,45.02,45.01,45.02,8988
20260730,1023,45.02,45.03,45.01,45.03,6528
20260730,1024,45.04,45.06,45.03,45.04,15390
20260730,1025,45.03,45.03,45.02,45.02,8124
20260730,1026,45.02,45.04,45.02,45.04,18916
20260730,1027,45.03,45.05,45.03,45.05,6232
20260730,1028,45.04,45.06,45.03,45.03,5241
20260730,1029,45.03,45.04,45.02,45.02,10184
20260730,1030,45.01,45.03,45.01,45.02,9144
20260730,1031,45.01,45.03,45.00,45.00,48757
20260730,1032,45.00,45.03,45.00,45.02,23286
20260730,1033,45.01,45.01,45.00,45.01,6605
20260730,1034,45.01,45.06,45.01,45.06,18257
20260730,1035,45.06,45.06,45.04,45.04,6942
20260730,1036,45.05,45.06,45.05,45.06,10945
20260730,1037,45.06,45.06,45.02,45.02,10891
20260730,1038,45.02,45.02,45.01,45.02,8556
20260730,1039,45.03,45.05,45.03,45.04,11217
20260730,1040,45.04,45.05,45.04,45.04,8723
20260730,1041,45.04,45.05,45.04,45.05,6316
20260730,1042,45.06,45.09,45.06,45.09,4352
20260730,1043,45.11,45.11,45.09,45.11,5290
20260730,1044,45.10,45.10,45.07,45.07,8704
20260730,1045,45.07,45.07,45.05,45.05,4826
20260730,1046,45.06,45.06,45.04,45.04,8284
20260730,1047,45.05,45.07,45.05,45.06,6889
20260730,1048,45.07,45.07,45.05,45.05,14393
20260730,1049,45.06,45.06,45.06,45.06,3097
20260730,1050,45.05,45.06,45.04,45.06,7011
20260730,1051,45.06,45.08,45.06,45.06,3892
20260730,1052,45.06,45.07,45.06,45.07,2400
20260730,1053,45.08,45.09,45.08,45.09,2264
20260730,1054,45.08,45.08,45.08,45.08,4856
20260730,1055,45.07,45.10,45.07,45.10,4364
20260730,1056,45.10,45.12,45.10,45.12,3510
20260730,1057,45.13,45.16,45.13,45.16,4761
20260730,1058,45.15,45.18,45.15,45.18,2129
20260730,1059,45.18,45.18,45.17,45.17,10244
20260730,1100,45.17,45.17,45.15,45.15,3562
20260730,1101,45.16,45.16,45.13,45.13,9784
20260730,1102,45.14,45.15,45.12,45.12,16936
20260730,1103,45.12,45.12,45.10,45.10,8278
20260730,1104,45.09,45.10,45.08,45.09,15234
20260730,1105,45.09,45.09,45.06,45.06,4491
20260730,1106,45.07,45.07,45.06,45.07,7447
20260730,1107,45.07,45.08,45.07,45.08,5563
20260730,1108,45.08,45.08,45.07,45.07,4802
20260730,1109,45.07,45.07,45.06,45.06,1636
20260730,1110,45.06,45.08,45.06,45.08,4833
20260730,1111,45.09,45.09,45.07,45.07,4403
20260730,1112,45.07,45.07,45.06,45.06,1467
20260730,1113,45.05,45.06,45.05,45.05,1517
20260730,1114,45.05,45.05,45.04,45.04,1973
20260730,1115,45.04,45.04,45.03,45.04,10563
20260730,1116,45.04,45.05,45.04,45.04,7142
20260730,1117,45.04,45.05,45.04,45.05,2937
20260730,1118,45.06,45.07,45.05,45.06,102274
20260730,1119,45.06,45.07,45.06,45.07,3233
20260730,1120,45.08,45.08,45.03,45.03,12702
20260730,1121,45.02,45.02,45.01,45.02,5650
20260730,1122,45.03,45.03,45.03,45.03,1200
20260730,1123,45.03,45.06,45.03,45.05,5846
20260730,1124,45.05,45.05,45.04,45.04,13231
20260730,1125,45.05,45.05,45.04,45.04,5007
20260730,1126,45.05,45.06,45.05,45.05,4890
20260730,1127,45.06,45.07,45.06,45.06,6615
20260730,1128,45.07,45.07,45.06,45.06,9244
20260730,1129,45.06,45.06,45.03,45.04,3876
20260730,1130,45.04,45.06,45.04,45.06,10277
20260730,1131,45.06,45.08,45.06,45.08,4595
20260730,1132,45.08,45.08,45.07,45.08,18311
20260730,1133,45.08,45.10,45.08,45.10,7480
20260730,1134,45.10,45.12,45.10,45.11,2951
20260730,1135,45.12,45.14,45.12,45.13,22675
20260730,1136,45.13,45.13,45.12,45.12,14229
20260730,1137,45.12,45.12,45.11,45.11,1082
20260730,1138,45.12,45.13,45.12,45.13,10760
20260730,1139,45.13,45.14,45.13,45.14,5154
20260730,1140,45.15,45.16,45.15,45.15,8224
20260730,1141,45.15,45.16,45.14,45.16,19617
20260730,1142,45.16,45.16,45.15,45.15,41153
20260730,1143,45.16,45.17,45.16,45.17,10517
20260730,1144,45.17,45.18,45.17,45.18,13479
20260730,1145,45.18,45.19,45.18,45.18,9941
20260730,1146,45.18,45.20,45.18,45.20,6734
20260730,1147,45.21,45.21,45.20,45.21,7427
20260730,1148,45.22,45.23,45.22,45.23,4682
20260730,1149,45.22,45.22,45.21,45.21,5831
20260730,1150,45.22,45.22,45.21,45.22,5032
20260730,1151,45.23,45.23,45.19,45.19,10999
20260730,1152,45.20,45.21,45.20,45.21,23828
20260730,1153,45.21,45.21,45.20,45.21,8664
20260730,1154,45.21,45.21,45.18,45.19,16074
20260730,1155,45.19,45.19,45.16,45.16,14002
20260730,1156,45.16,45.16,45.14,45.14,3225
20260730,1157,45.14,45.15,45.13,45.15,14317
20260730,1158,45.16,45.16,45.15,45.16,4176
20260730,1159,45.16,45.18,45.16,45.18,4665
20260730,1200,45.19,45.24,45.19,45.24,7243
20260730,1201,45.24,45.26,45.24,45.26,3854
20260730,1202,45.26,45.28,45.26,45.28,19072
20260730,1203,45.27,45.27,45.25,45.26,18673
20260730,1204,45.27,45.27,45.25,45.26,8412
20260730,1205,45.27,45.27,45.26,45.26,6856
20260730,1206,45.26,45.26,45.25,45.26,2320
20260730,1207,45.25,45.26,45.25,45.25,15481
20260730,1208,45.24,45.26,45.23,45.26,9926
20260730,1209,45.25,45.25,45.24,45.24,10053
20260730,1210,45.24,45.26,45.24,45.26,4935
20260730,1211,45.25,45.25,45.24,45.24,12001
20260730,1212,45.24,45.25,45.22,45.25,30119
20260730,1213,45.24,45.24,45.24,45.24,4300
20260730,1214,45.24,45.25,45.24,45.25,5253
20260730,1215,45.24,45.24,45.22,45.22,12016
20260730,1216,45.22,45.24,45.22,45.24,10019
20260730,1217,45.25,45.25,45.24,45.24,1571
20260730,1218,45.24,45.24,45.23,45.23,3437
20260730,1219,45.24,45.25,45.24,45.25,2317
20260730,1220,45.25,45.27,45.25,45.27,6357
20260730,1221,45.27,45.28,45.26,45.27,11077
20260730,1222,45.28,45.30,45.28,45.30,6874
20260730,1223,45.30,45.30,45.28,45.29,18492
20260730,1224,45.28,45.29,45.28,45.29,9210
20260730,1225,45.29,45.29,45.29,45.29,3676
20260730,1226,45.29,45.29,45.27,45.28,11690
20260730,1227,45.28,45.28,45.27,45.27,21553
20260730,1228,45.27,45.29,45.27,45.29,7109
20260730,1229,45.29,45.29,45.26,45.26,18617
20260730,1230,45.26,45.26,45.25,45.25,7237
20260730,1231,45.24,45.24,45.23,45.24,16834
20260730,1232,45.24,45.24,45.22,45.23,5843
20260730,1233,45.23,45.24,45.23,45.23,3132
20260730,1234,45.22,45.22,45.21,45.21,6516
20260730,1235,45.21,45.21,45.19,45.19,2060
20260730,1236,45.20,45.21,45.20,45.21,12566
20260730,1237,45.21,45.21,45.20,45.21,925
20260730,1238,45.21,45.22,45.20,45.22,2496
20260730,1239,45.22,45.22,45.21,45.22,20013
20260730,1240,45.21,45.22,45.21,45.22,3679
20260730,1241,45.22,45.23,45.20,45.20,10255
20260730,1242,45.20,45.22,45.20,45.21,4170
20260730,1243,45.20,45.21,45.20,45.21,1454
20260730,1244,45.22,45.22,45.20,45.20,6484
20260730,1245,45.21,45.21,45.20,45.20,4099
20260730,1246,45.20,45.20,45.19,45.20,9504
20260730,1247,45.20,45.20,45.18,45.19,10796
20260730,1248,45.19,45.20,45.19,45.20,3084
20260730,1249,45.20,45.21,45.19,45.19,5036
20260730,1250,45.19,45.20,45.19,45.20,4447
20260730,1251,45.20,45.22,45.20,45.22,3903
20260730,1252,45.21,45.21,45.21,45.21,245
20260730,1253,45.21,45.21,45.21,45.21,1946
20260730,1254,45.21,45.21,45.20,45.21,9282
20260730,1255,45.21,45.21,45.20,45.20,2356
20260730,1256,45.21,45.22,45.21,45.22,2693
20260730,1257,45.23,45.23,45.22,45.22,4290
20260730,1258,45.21,45.22,45.21,45.22,7476
20260730,1259,45.22,45.22,45.21,45.21,6426
20260730,1300,45.20,45.20,45.20,45.20,6316
20260730,1301,45.20,45.22,45.20,45.21,11029
20260730,1302,45.21,45.25,45.21,45.25,10825
20260730,1303,45.25,45.25,45.24,45.24,2458
20260730,1304,45.25,45.25,45.23,45.23,5924
20260730,1305,45.24,45.24,45.23,45.23,9442
20260730,1306,45.23,45.23,45.22,45.23,6753
20260730,1307,45.23,45.24,45.23,45.24,5942
20260730,1308,45.24,45.24,45.23,45.23,2072
20260730,1309,45.23,45.24,45.23,45.23,1433
20260730,1310,45.23,45.26,45.23,45.25,4979
20260730,1311,45.25,45.25,45.23,45.23,4763
20260730,1312,45.23,45.23,45.23,45.23,1631
20260730,1313,45.23,45.23,45.23,45.23,531
20260730,1314,45.23,45.24,45.23,45.24,1544
20260730,1315,45.25,45.25,45.25,45.25,1254
20260730,1316,45.26,45.26,45.26,45.26,4632
20260730,1317,45.27,45.27,45.27,45.27,1563
20260730,1318,45.27,45.27,45.27,45.27,1296
20260730,1319,45.27,45.28,45.27,45.28,2715
20260730,1320,45.28,45.29,45.27,45.27,10343
20260730,1321,45.27,45.28,45.27,45.28,3363
20260730,1322,45.27,45.27,45.25,45.25,13310
20260730,1323,45.25,45.25,45.25,45.25,5806
20260730,1324,45.25,45.26,45.25,45.25,6302
20260730,1325,45.25,45.26,45.25,45.26,2435
20260730,1326,45.27,45.27,45.27,45.27,1000
20260730,1327,45.26,45.26,45.26,45.26,2478
20260730,1328,45.27,45.27,45.27,45.27,2189
20260730,1329,45.28,45.28,45.28,45.28,1351
20260730,1330,45.28,45.28,45.28,45.28,1037
20260730,1331,45.29,45.29,45.29,45.29,1628
20260730,1332,45.29,45.29,45.27,45.27,10707
20260730,1333,45.26,45.26,45.26,45.26,914
20260730,1334,45.26,45.27,45.26,45.26,4915
20260730,1335,45.26,45.28,45.26,45.28,16510
20260730,1336,45.28,45.28,45.27,45.27,1725
20260730,1337,45.27,45.27,45.24,45.24,9253
20260730,1338,45.24,45.25,45.24,45.25,1506
20260730,1339,45.26,45.26,45.26,45.26,841
20260730,1340,45.26,45.26,45.26,45.26,1027
20260730,1341,45.27,45.27,45.27,45.27,1414
20260730,1342,45.28,45.28,45.26,45.26,3778
20260730,1343,45.26,45.27,45.26,45.26,625
20260730,1344,45.26,45.27,45.26,45.26,2613
20260730,1345,45.26,45.26,45.24,45.24,13551
20260730,1346,45.24,45.24,45.21,45.21,6163
20260730,1347,45.21,45.23,45.21,45.23,10792
20260730,1348,45.23,45.23,45.22,45.23,1475
20260730,1349,45.23,45.24,45.23,45.24,3821
20260730,1350,45.24,45.25,45.24,45.25,5064
20260730,1351,45.24,45.25,45.24,45.25,1668
20260730,1352,45.25,45.25,45.22,45.22,4730
20260730,1353,45.22,45.23,45.22,45.23,6159
20260730,1354,45.23,45.23,45.23,45.23,1405
20260730,1355,45.24,45.26,45.24,45.26,6188
20260730,1356,45.27,45.28,45.27,45.27,3574
20260730,1357,45.28,45.28,45.27,45.28,7983
20260730,1358,45.27,45.27,45.26,45.26,3786
20260730,1359,45.25,45.26,45.24,45.26,8941
20260730,1400,45.26,45.31,45.26,45.31,9596
20260730,1401,45.31,45.34,45.31,45.34,4820
20260730,1402,45.34,45.36,45.34,45.34,6863
20260730,1403,45.34,45.34,45.32,45.33,25720
20260730,1404,45.33,45.34,45.32,45.33,28852
20260730,1405,45.32,45.33,45.31,45.31,16102
20260730,1406,45.31,45.31,45.29,45.29,9862
20260730,1407,45.29,45.29,45.26,45.26,5664
20260730,1408,45.26,45.27,45.25,45.26,13628
20260730,1409,45.26,45.26,45.24,45.24,3042
20260730,1410,45.25,45.29,45.25,45.29,1800
20260730,1411,45.29,45.30,45.28,45.29,18242
20260730,1412,45.29,45.29,45.25,45.26,11458
20260730,1413,45.26,45.26,45.25,45.26,4880
20260730,1414,45.25,45.25,45.24,45.24,916
20260730,1415,45.24,45.24,45.23,45.23,9746
20260730,1416,45.24,45.27,45.24,45.27,18346
20260730,1417,45.27,45.28,45.27,45.28,5225
20260730,1418,45.28,45.28,45.26,45.26,12607
20260730,1419,45.26,45.27,45.26,45.26,17191
20260730,1420,45.27,45.28,45.26,45.28,19603
20260730,1421,45.29,45.30,45.27,45.27,19767
20260730,1422,45.27,45.28,45.26,45.26,4614
20260730,1423,45.26,45.27,45.26,45.27,6849
20260730,1424,45.26,45.27,45.25,45.26,9938
20260730,1425,45.26,45.26,45.24,45.26,16533
20260730,1426,45.26,45.27,45.25,45.25,21099
20260730,1427,45.25,45.27,45.25,45.26,9972
20260730,1428,45.26,45.26,45.26,45.26,5961
20260730,1429,45.25,45.25,45.24,45.24,2816
20260730,1430,45.24,45.24,45.22,45.24,21837
20260730,1431,45.25,45.25,45.23,45.23,25090
20260730,1432,45.23,45.23,45.20,45.20,21984
20260730,1433,45.21,45.22,45.20,45.21,17690
20260730,1434,45.21,45.24,45.21,45.23,22279
20260730,1435,45.22,45.23,45.21,45.23,12013
20260730,1436,45.22,45.22,45.20,45.21,10010
20260730,1437,45.22,45.22,45.21,45.22,6624
20260730,1438,45.22,45.23,45.20,45.21,98754
20260730,1439,45.21,45.21,45.20,45.20,3398
20260730,1440,45.21,45.21,45.18,45.19,40143
20260730,1441,45.19,45.22,45.19,45.21,27811
20260730,1442,45.21,45.22,45.20,45.21,16015
20260730,1443,45.20,45.22,45.20,45.20,11209
20260730,1444,45.20,45.21,45.19,45.19,26582
20260730,1445,45.19,45.21,45.18,45.19,45685
20260730,1446,45.18,45.19,45.18,45.19,74100
20260730,1447,45.18,45.18,45.16,45.17,17285
20260730,1448,45.17,45.18,45.16,45.17,34497
20260730,1449,45.16,45.20,45.16,45.20,40864
20260730,1450,45.20,45.20,45.16,45.16,73553
20260730,1451,45.17,45.19,45.17,45.19,83224
20260730,1452,45.19,45.22,45.19,45.20,74870
20260730,1453,45.20,45.23,45.18,45.23,111294
20260730,1454,45.23,45.25,45.22,45.25,108052
20260730,1455,45.26,45.29,45.26,45.29,130699
20260730,1456,45.30,45.31,45.27,45.27,79468
20260730,1457,45.27,45.31,45.27,45.30,70126
20260730,1458,45.30,45.31,45.26,45.28,121136
20260730,1459,45.28,45.32,45.28,45.30,227029
20260731,0830,45.28,45.34,45.19,45.22,96343
20260731,0831,45.20,45.26,45.19,45.19,136520
20260731,0832,45.19,45.21,45.12,45.13,66775
20260731,0833,45.08,45.10,45.02,45.03,22130
20260731,0834,45.04,45.06,44.98,44.98,48484
20260731,0835,44.99,45.00,44.94,44.95,28037
20260731,0836,44.95,45.03,44.93,45.01,40283
20260731,0837,45.02,45.03,45.00,45.01,12195
20260731,0838,45.02,45.14,45.02,45.11,14571
20260731,0839,45.10,45.13,45.09,45.09,3894
20260731,0840,45.09,45.10,45.05,45.05,10021
20260731,0841,45.05,45.08,45.03,45.08,17009
20260731,0842,45.09,45.09,45.01,45.07,16866
20260731,0843,45.09,45.15,45.08,45.14,12424
20260731,0844,45.14,45.15,45.11,45.13,20587
20260731,0845,45.14,45.17,45.09,45.10,27030
20260731,0846,45.11,45.12,45.05,45.08,32505
20260731,0847,45.07,45.07,45.01,45.06,20122
20260731,0848,45.06,45.07,45.05,45.05,9076
20260731,0849,45.05,45.05,44.99,45.00,20532
20260731,0850,44.99,44.99,44.95,44.98,25609
20260731,0851,44.99,45.00,44.96,44.96,10780
20260731,0852,44.97,44.97,44.93,44.96,16493
20260731,0853,44.96,45.02,44.96,45.01,21997
20260731,0854,45.02,45.04,44.97,44.97,13472
20260731,0855,44.97,44.97,44.93,44.94,22086
20260731,0856,44.95,44.97,44.93,44.97,10732
20260731,0857,44.96,44.96,44.92,44.95,13414
20260731,0858,44.94,44.96,44.94,44.95,9651
20260731,0859,44.94,44.94,44.92,44.93,12033
20260731,0900,44.93,44.94,44.91,44.91,11320
20260731,0901,44.90,44.92,44.89,44.91,10610
20260731,0902,44.91,44.91,44.84,44.84,37660
20260731,0903,44.84,44.85,44.79,44.84,40269
20260731,0904,44.85,44.88,44.83,44.88,15371
20260731,0905,44.87,44.92,44.87,44.89,8149
20260731,0906,44.89,44.91,44.87,44.90,20928
20260731,0907,44.90,44.91,44.86,44.87,15830
20260731,0908,44.86,44.87,44.83,44.86,12029
20260731,0909,44.86,44.89,44.85,44.88,9887
20260731,0910,44.88,44.90,44.87,44.90,20217
20260731,0911,44.90,44.90,44.88,44.88,11356
20260731,0912,44.88,44.90,44.87,44.88,12011
20260731,0913,44.88,44.92,44.88,44.92,17307
20260731,0914,44.93,44.95,44.91,44.91,17669
20260731,0915,44.91,44.95,44.90,44.93,32771
20260731,0916,44.93,44.96,44.92,44.94,30492
20260731,0917,44.94,44.98,44.94,44.95,121944
20260731,0918,44.95,44.95,44.90,44.90,23389
20260731,0919,44.91,44.91,44.86,44.87,26110
20260731,0920,44.87,44.89,44.87,44.88,10940
20260731,0921,44.88,44.95,44.87,44.95,9975
20260731,0922,44.95,44.95,44.92,44.94,3327
20260731,0923,44.95,44.95,44.92,44.93,3809
20260731,0924,44.93,44.96,44.93,44.96,8570
20260731,0925,44.94,44.95,44.94,44.94,3036
20260731,0926,44.94,44.96,44.94,44.96,8359
20260731,0927,44.96,44.96,44.94,44.94,7148
20260731,0928,44.94,44.95,44.94,44.94,10984
20260731,0929,44.93,44.97,44.93,44.97,13706
20260731,0930,44.97,44.98,44.96,44.96,11857
20260731,0931,44.96,44.98,44.95,44.97,13694
20260731,0932,44.97,44.97,44.95,44.97,19579
20260731,0933,44.96,44.96,44.95,44.96,7256
20260731,0934,44.97,45.00,44.96,44.96,10362
20260731,0935,44.95,45.00,44.94,44.99,9816
20260731,0936,44.99,45.04,44.99,45.03,17965
20260731,0937,45.03,45.04,45.02,45.03,2888
20260731,0938,45.03,45.03,45.02,45.02,6558
20260731,0939,45.02,45.03,44.98,44.98,54524
20260731,0940,44.98,44.98,44.95,44.97,8413
20260731,0941,44.97,44.99,44.97,44.99,10354
20260731,0942,44.99,45.01,44.99,45.00,5405
20260731,0943,45.00,45.00,44.98,44.98,7647
20260731,0944,44.98,45.00,44.98,44.99,5238
20260731,0945,44.99,45.00,44.98,44.98,7929
20260731,0946,44.99,45.01,44.99,45.00,6986
20260731,0947,45.00,45.01,45.00,45.01,14813
20260731,0948,45.01,45.01,44.97,44.97,6361
20260731,0949,44.99,45.00,44.98,44.98,5046
20260731,0950,44.98,44.99,44.98,44.99,5371
20260731,0951,45.00,45.01,44.99,45.01,6558
20260731,0952,45.01,45.03,45.01,45.03,10193
20260731,0953,45.03,45.04,45.02,45.03,114556
20260731,0954,45.03,45.03,45.02,45.03,9951
20260731,0955,45.02,45.02,45.01,45.01,4281
20260731,0956,45.00,45.00,44.99,44.99,5533
20260731,0957,45.00,45.00,44.99,45.00,4493
20260731,0958,45.00,45.00,44.99,45.00,29258
20260731,0959,45.00,45.00,44.98,44.98,13979
20260731,1000,44.99,45.00,44.99,45.00,10165
20260731,1001,44.99,45.01,44.99,45.00,9046
20260731,1002,45.01,45.01,44.99,44.99,7377
20260731,1003,45.00,45.00,44.97,44.97,6813
20260731,1004,44.97,44.98,44.97,44.97,6593
20260731,1005,44.97,45.00,44.96,45.00,7303
20260731,1006,44.98,44.98,44.96,44.97,2326
20260731,1007,44.97,44.97,44.97,44.97,1814
20260731,1008,44.98,44.99,44.97,44.97,5400
20260731,1009,44.97,44.98,44.97,44.98,3518
20260731,1010,44.97,45.00,44.97,45.00,4815
20260731,1011,45.00,45.02,45.00,45.02,3100
20260731,1012,45.02,45.03,45.01,45.01,40638
20260731,1013,45.01,45.02,45.01,45.02,3508
20260731,1014,45.02,45.03,45.02,45.03,7550
20260731,1015,45.04,45.06,45.03,45.04,16851
20260731,1016,45.03,45.05,45.03,45.05,1321
20260731,1017,45.05,45.05,45.03,45.03,8348
20260731,1018,45.03,45.03,45.00,45.01,4539
20260731,1019,45.00,45.00,44.99,44.99,1569
20260731,1020,44.99,44.99,44.98,44.98,8258
20260731,1021,44.98,45.00,44.98,45.00,4736
20260731,1022,45.00,45.00,44.99,44.99,4370
20260731,1023,45.00,45.01,44.99,45.00,15005
20260731,1024,45.00,45.01,44.99,45.00,2541
20260731,1025,44.99,45.02,44.99,45.01,3090
20260731,1026,45.02,45.05,45.02,45.04,8748
20260731,1027,45.04,45.06,45.04,45.06,13567
20260731,1028,45.07,45.09,45.07,45.09,9783
20260731,1029,45.08,45.08,45.05,45.06,6321
20260731,1030,45.06,45.07,45.06,45.07,13970
20260731,1031,45.06,45.07,45.05,45.05,4280
20260731,1032,45.06,45.08,45.06,45.07,6699
20260731,1033,45.07,45.09,45.07,45.08,6083
20260731,1034,45.08,45.08,45.05,45.05,8089
20260731,1035,45.06,45.07,45.06,45.07,2670
20260731,1036,45.08,45.10,45.08,45.10,10401
20260731,1037,45.09,45.09,45.09,45.09,3413
20260731,1038,45.09,45.09,45.09,45.09,2417
20260731,1039,45.09,45.10,45.08,45.09,7148
20260731,1040,45.08,45.10,45.08,45.10,2827
20260731,1041,45.09,45.11,45.09,45.09,4485
20260731,1042,45.09,45.09,45.08,45.09,1218
20260731,1043,45.10,45.11,45.09,45.09,8406
20260731,1044,45.09,45.10,45.09,45.10,8633
20260731,1045,45.11,45.12,45.11,45.11,9946
20260731,1046,45.11,45.11,45.10,45.11,5093
20260731,1047,45.12,45.12,45.11,45.11,3389
20260731,1048,45.11,45.12,45.11,45.12,4990
20260731,1049,45.11,45.12,45.11,45.12,2340
20260731,1050,45.12,45.13,45.11,45.11,3241
20260731,1051,45.12,45.15,45.12,45.15,3817
20260731,1052,45.15,45.16,45.15,45.15,5991
20260731,1053,45.15,45.16,45.15,45.16,1544
20260731,1054,45.16,45.16,45.14,45.15,10228
20260731,1055,45.14,45.14,45.13,45.14,4550
20260731,1056,45.15,45.15,45.13,45.13,2597
20260731,1057,45.13,45.15,45.13,45.15,1075
20260731,1058,45.14,45.16,45.14,45.16,3786
20260731,1059,45.16,45.16,45.14,45.15,10104
20260731,1100,45.15,45.15,45.14,45.14,3768
20260731,1101,45.14,45.14,45.14,45.14,1035
20260731,1102,45.14,45.14,45.13,45.14,5329
20260731,1103,45.13,45.14,45.13,45.14,3341
20260731,1104,45.14,45.15,45.14,45.14,8532
20260731,1105,45.14,45.15,45.14,45.15,5172
20260731,1106,45.14,45.17,45.14,45.17,17327
20260731,1107,45.17,45.17,45.15,45.15,25509
20260731,1108,45.15,45.15,45.13,45.15,9198
20260731,1109,45.15,45.15,45.13,45.13,4647
20260731,1110,45.13,45.14,45.13,45.14,2738
20260731,1111,45.14,45.14,45.12,45.12,5899
20260731,1112,45.12,45.12,45.11,45.11,4075
20260731,1113,45.11,45.11,45.11,45.11,2507
20260731,1114,45.11,45.11,45.10,45.11,2223
20260731,1115,45.11,45.12,45.10,45.11,3754
20260731,1116,45.12,45.12,45.11,45.11,1833
20260731,1117,45.10,45.11,45.10,45.11,1553
20260731,1118,45.10,45.11,45.10,45.11,2384
20260731,1119,45.10,45.10,45.09,45.09,1709
20260731,1120,45.09,45.10,45.08,45.09,5161
20260731,1121,45.09,45.12,45.09,45.12,12281
20260731,1122,45.12,45.12,45.10,45.10,5690
20260731,1123,45.10,45.10,45.09,45.10,3270
20260731,1124,45.10,45.11,45.09,45.11,5934
20260731,1125,45.11,45.13,45.11,45.13,1815
20260731,1126,45.13,45.14,45.13,45.14,2200
20260731,1127,45.14,45.14,45.12,45.12,3336
20260731,1128,45.12,45.12,45.12,45.12,1200
20260731,1129,45.11,45.11,45.11,45.11,500
20260731,1130,45.11,45.11,45.10,45.11,9070
20260731,1131,45.11,45.11,45.10,45.11,5003
20260731,1132,45.11,45.12,45.11,45.11,3386
20260731,1133,45.11,45.11,45.10,45.11,4476
20260731,1134,45.11,45.13,45.11,45.13,5890
20260731,1135,45.13,45.14,45.13,45.14,2063
20260731,1136,45.14,45.15,45.14,45.15,2544
20260731,1137,45.14,45.14,45.13,45.13,11295
20260731,1138,45.14,45.14,45.14,45.14,4455
20260731,1139,45.13,45.14,45.13,45.13,3750
20260731,1140,45.13,45.15,45.13,45.14,2799
20260731,1141,45.14,45.14,45.13,45.14,4272
20260731,1142,45.14,45.15,45.14,45.14,4221
20260731,1143,45.13,45.13,45.13,45.13,600
20260731,1144,45.14,45.15,45.13,45.14,34254
20260731,1145,45.14,45.15,45.12,45.12,38569
20260731,1146,45.12,45.14,45.12,45.14,4333
20260731,1147,45.13,45.14,45.13,45.13,6928
20260731,1148,45.13,45.14,45.13,45.13,5643
20260731,1149,45.13,45.15,45.13,45.15,12936
20260731,1150,45.15,45.15,45.15,45.15,2714
20260731,1151,45.15,45.16,45.14,45.15,7404
20260731,1152,45.15,45.16,45.15,45.16,10061
20260731,1153,45.16,45.17,45.14,45.14,6228
20260731,1154,45.14,45.14,45.13,45.14,9400
20260731,1155,45.14,45.15,45.13,45.13,6405
20260731,1156,45.13,45.13,45.12,45.12,12104
20260731,1157,45.12,45.12,45.12,45.12,2109
20260731,1158,45.12,45.13,45.12,45.13,2920
20260731,1159,45.13,45.14,45.13,45.13,5694
20260731,1200,45.13,45.14,45.12,45.13,18223
20260731,1201,45.13,45.13,45.12,45.12,7224
20260731,1202,45.12,45.15,45.12,45.14,7746
20260731,1203,45.14,45.14,45.13,45.13,1828
20260731,1204,45.14,45.14,45.13,45.13,1675
20260731,1205,45.14,45.15,45.14,45.14,1499
20260731,1206,45.14,45.14,45.13,45.13,8254
20260731,1207,45.13,45.14,45.13,45.14,2510
20260731,1208,45.14,45.14,45.13,45.13,3099
20260731,1209,45.13,45.14,45.13,45.13,1700
20260731,1210,45.13,45.13,45.12,45.12,3093
20260731,1211,45.12,45.14,45.12,45.14,6820
20260731,1212,45.13,45.13,45.12,45.13,2294
20260731,1213,45.13,45.13,45.12,45.12,4263
20260731,1214,45.11,45.12,45.11,45.12,2985
20260731,1215,45.12,45.12,45.11,45.12,2658
20260731,1216,45.13,45.14,45.13,45.13,4473
20260731,1217,45.13,45.13,45.13,45.13,2597
20260731,1218,45.13,45.13,45.12,45.13,2941
20260731,1219,45.12,45.12,45.12,45.12,2299
20260731,1220,45.11,45.12,45.11,45.12,3325
20260731,1221,45.12,45.12,45.10,45.10,3918
20260731,1222,45.10,45.10,45.09,45.10,840
20260731,1223,45.10,45.10,45.09,45.10,6997
20260731,1224,45.09,45.11,45.09,45.10,2330
20260731,1225,45.10,45.10,45.10,45.10,3370
20260731,1226,45.11,45.12,45.11,45.11,3262
20260731,1227,45.12,45.12,45.12,45.12,9427
20260731,1228,45.13,45.13,45.12,45.12,663
20260731,1229,45.12,45.14,45.12,45.14,5519
20260731,1230,45.14,45.14,45.13,45.13,5535
20260731,1231,45.14,45.14,45.13,45.13,13808
20260731,1232,45.13,45.13,45.12,45.12,5334
20260731,1233,45.12,45.12,45.10,45.10,21132
20260731,1234,45.10,45.10,45.10,45.10,5925
20260731,1235,45.09,45.09,45.07,45.07,7146
20260731,1236,45.07,45.07,45.06,45.07,16308
20260731,1237,45.07,45.08,45.06,45.06,4848
20260731,1238,45.06,45.06,45.05,45.05,5557
20260731,1239,45.06,45.07,45.06,45.06,5099
20260731,1240,45.06,45.07,45.06,45.07,3649
20260731,1241,45.07,45.07,45.07,45.07,2250
20260731,1242,45.07,45.08,45.07,45.08,7104
20260731,1243,45.08,45.09,45.08,45.09,6211
20260731,1244,45.09,45.09,45.08,45.08,3041
20260731,1245,45.08,45.08,45.07,45.08,3698
20260731,1246,45.07,45.09,45.07,45.09,26454
20260731,1247,45.08,45.09,45.08,45.09,3585
20260731,1248,45.09,45.09,45.08,45.09,8174
20260731,1249,45.09,45.09,45.08,45.08,6215
20260731,1250,45.07,45.07,45.06,45.07,6687
20260731,1251,45.07,45.07,45.06,45.06,1621
20260731,1252,45.06,45.06,45.06,45.06,6481
20260731,1253,45.07,45.08,45.05,45.05,3622
20260731,1254,45.05,45.05,45.05,45.05,4280
20260731,1255,45.04,45.05,45.03,45.03,26746
20260731,1256,45.03,45.04,45.03,45.04,13701
20260731,1257,45.04,45.05,45.04,45.04,3985
20260731,1258,45.04,45.06,45.04,45.06,14574
20260731,1259,45.05,45.06,45.04,45.04,6319
20260731,1300,45.05,45.06,45.04,45.04,5192
20260731,1301,45.05,45.06,45.05,45.05,5944
20260731,1302,45.05,45.05,45.04,45.05,16069
20260731,1303,45.05,45.08,45.05,45.06,12033
20260731,1304,45.06,45.07,45.06,45.07,4280
20260731,1305,45.07,45.08,45.07,45.08,12524
20260731,1306,45.08,45.10,45.08,45.10,16442
20260731,1307,45.10,45.11,45.10,45.11,7632
20260731,1308,45.11,45.11,45.11,45.11,3119
20260731,1309,45.11,45.12,45.10,45.12,29876
20260731,1310,45.12,45.12,45.12,45.12,3151
20260731,1311,45.12,45.12,45.11,45.11,7966
20260731,1312,45.11,45.12,45.11,45.12,5618
20260731,1313,45.12,45.13,45.12,45.13,5959
20260731,1314,45.13,45.15,45.13,45.14,6510
20260731,1315,45.13,45.14,45.13,45.13,4569
20260731,1316,45.12,45.12,45.11,45.11,4192
20260731,1317,45.12,45.12,45.12,45.12,471
20260731,1318,45.12,45.14,45.12,45.13,2257
20260731,1319,45.14,45.17,45.14,45.15,497644
20260731,1320,45.15,45.16,45.13,45.13,9045
20260731,1321,45.13,45.15,45.13,45.15,3320
20260731,1322,45.15,45.15,45.15,45.15,5206
20260731,1323,45.15,45.15,45.15,45.15,1977
20260731,1324,45.15,45.15,45.15,45.15,1100
20260731,1325,45.15,45.15,45.15,45.15,2344
20260731,1326,45.15,45.15,45.15,45.15,1991
20260731,1327,45.16,45.16,45.16,45.16,3037
20260731,1328,45.16,45.16,45.16,45.16,4740
20260731,1329,45.15,45.15,45.14,45.14,8550
20260731,1330,45.14,45.15,45.14,45.14,2137
20260731,1331,45.14,45.14,45.12,45.13,6962
20260731,1332,45.13,45.13,45.12,45.12,900
20260731,1333,45.12,45.12,45.11,45.12,1760
20260731,1334,45.12,45.12,45.12,45.12,6627
20260731,1335,45.13,45.14,45.13,45.13,36284
20260731,1336,45.13,45.13,45.12,45.13,10077
20260731,1337,45.13,45.13,45.12,45.12,5283
20260731,1338,45.12,45.12,45.11,45.11,8763
20260731,1339,45.11,45.13,45.11,45.13,4565
20260731,1340,45.13,45.15,45.13,45.15,10534
20260731,1341,45.15,45.16,45.15,45.16,1367
20260731,1342,45.16,45.16,45.16,45.16,4311
20260731,1343,45.15,45.15,45.14,45.14,4552
20260731,1344,45.15,45.15,45.15,45.15,1707
20260731,1345,45.15,45.16,45.15,45.16,6549
20260731,1346,45.17,45.17,45.16,45.16,5608
20260731,1347,45.16,45.16,45.15,45.15,1588
20260731,1348,45.15,45.16,45.15,45.15,11935
20260731,1349,45.15,45.15,45.15,45.15,4568
20260731,1350,45.15,45.17,45.15,45.16,5339
20260731,1351,45.16,45.16,45.16,45.16,13050
20260731,1352,45.15,45.15,45.15,45.15,2629
20260731,1353,45.16,45.16,45.14,45.14,7441
20260731,1354,45.14,45.14,45.14,45.14,3785
20260731,1355,45.13,45.14,45.13,45.14,2348
20260731,1356,45.14,45.15,45.14,45.14,2188
20260731,1357,45.15,45.16,45.13,45.13,11883
20260731,1358,45.13,45.14,45.13,45.14,9099
20260731,1359,45.15,45.15,45.14,45.15,10783
20260731,1400,45.15,45.17,45.15,45.16,5663
20260731,1401,45.17,45.17,45.16,45.16,9279
20260731,1402,45.16,45.16,45.15,45.15,10558
20260731,1403,45.15,45.15,45.14,45.14,4876
20260731,1404,45.14,45.14,45.10,45.11,19208
20260731,1405,45.11,45.11,45.09,45.09,14447
20260731,1406,45.10,45.10,45.09,45.09,7729
20260731,1407,45.08,45.10,45.08,45.09,8811
20260731,1408,45.10,45.11,45.10,45.11,1682
20260731,1409,45.11,45.11,45.11,45.11,5241
20260731,1410,45.11,45.11,45.11,45.11,2583
20260731,1411,45.11,45.11,45.09,45.09,4373
20260731,1412,45.09,45.10,45.09,45.10,2923
20260731,1413,45.11,45.11,45.10,45.10,8647
20260731,1414,45.10,45.10,45.08,45.08,9525
20260731,1415,45.08,45.09,45.08,45.08,3097
20260731,1416,45.08,45.11,45.08,45.11,7716
20260731,1417,45.11,45.12,45.10,45.12,15171
20260731,1418,45.13,45.14,45.13,45.14,6663
20260731,1419,45.14,45.15,45.14,45.15,7574
20260731,1420,45.15,45.16,45.15,45.15,7207
20260731,1421,45.15,45.17,45.15,45.16,13968
20260731,1422,45.16,45.17,45.15,45.16,40292
20260731,1423,45.17,45.17,45.14,45.15,21646
20260731,1424,45.15,45.16,45.14,45.15,21868
20260731,1425,45.15,45.15,45.15,45.15,17025
20260731,1426,45.15,45.16,45.15,45.15,21130
20260731,1427,45.15,45.16,45.14,45.15,19990
20260731,1428,45.15,45.15,45.15,45.15,5438
20260731,1429,45.15,45.15,45.13,45.13,21840
20260731,1430,45.13,45.13,45.10,45.11,20091
20260731,1431,45.11,45.13,45.10,45.11,196199
20260731,1432,45.11,45.11,45.10,45.11,12418
20260731,1433,45.12,45.14,45.12,45.13,14975
20260731,1434,45.13,45.14,45.13,45.14,13588
20260731,1435,45.14,45.15,45.13,45.13,29528
20260731,1436,45.13,45.13,45.11,45.12,18147
20260731,1437,45.12,45.14,45.12,45.14,24626
20260731,1438,45.15,45.17,45.15,45.17,192428
20260731,1439,45.16,45.17,45.16,45.16,19388
20260731,1440,45.16,45.18,45.16,45.18,14132
20260731,1441,45.18,45.18,45.17,45.17,20118
20260731,1442,45.17,45.19,45.17,45.18,22246
20260731,1443,45.18,45.18,45.17,45.18,36734
20260731,1444,45.19,45.21,45.19,45.20,12189
20260731,1445,45.20,45.20,45.19,45.19,25911
20260731,1446,45.19,45.20,45.18,45.18,21156
20260731,1447,45.18,45.20,45.18,45.20,32524
20260731,1448,45.20,45.20,45.19,45.19,18601
20260731,1449,45.19,45.21,45.19,45.20,26559
20260731,1450,45.19,45.19,45.11,45.12,198150
20260731,1451,45.13,45.13,45.09,45.11,37548
20260731,1452,45.11,45.12,45.09,45.10,47395
20260731,1453,45.10,45.11,45.10,45.10,12492
20260731,1454,45.10,45.14,45.10,45.11,118117
20260731,1455,45.10,45.14,45.08,45.13,116454
20260731,1456,45.13,45.15,45.11,45.11,57176
20260731,1457,45.11,45.14,45.11,45.13,53661
20260731,1458,45.13,45.15,45.12,45.14,63572
20260731,1459,45.13,45.13,45.03,45.07,356562