Date,Time,Open,High,Low,Close,Volume
20260724,0141,75.63,75.63,75.63,75.63,3
20260724,0145,75.61,75.61,75.61,75.61,1
20260724,0150,75.49,75.49,75.49,75.49,2
20260724,0155,75.40,75.40,75.40,75.40,2
20260724,0158,75.41,75.43,75.41,75.43,5
20260724,0159,75.34,75.37,75.34,75.37,13
20260724,0204,75.22,75.22,75.22,75.22,1
20260724,0208,75.18,75.18,75.18,75.18,14
20260724,0210,75.21,75.21,75.19,75.19,5
20260724,0213,75.08,75.08,75.06,75.06,7
20260724,0217,75.05,75.05,75.01,75.01,5
20260724,0218,75.02,75.04,75.02,75.04,12
20260724,0220,75.06,75.06,75.05,75.05,3
20260724,0223,75.08,75.09,75.08,75.09,2
20260724,0227,75.01,75.03,75.00,75.03,14
20260724,0230,75.00,75.02,75.00,75.01,22
20260724,0231,75.00,75.00,75.00,75.00,1
20260724,0232,75.01,75.01,74.99,74.99,13
20260724,0233,75.01,75.01,75.01,75.01,2
20260724,0235,75.03,75.03,75.03,75.03,1
20260724,0236,75.07,75.08,75.07,75.08,5
20260724,0237,75.05,75.05,75.05,75.05,1
20260724,0240,75.09,75.09,75.09,75.09,1
20260724,0241,75.09,75.10,75.07,75.07,5
20260724,0243,75.11,75.11,75.09,75.09,12
20260724,0244,75.08,75.08,75.08,75.08,1
20260724,0245,75.06,75.06,75.06,75.06,1
20260724,0246,75.02,75.02,75.02,75.02,1
20260724,0247,75.05,75.05,75.04,75.04,3
20260724,0248,75.05,75.05,75.05,75.05,3
20260724,0249,75.04,75.04,75.04,75.04,1
20260724,0250,75.04,75.05,75.04,75.05,5
20260724,0251,75.03,75.05,75.03,75.05,12
20260724,0252,75.02,75.02,75.02,75.02,3
20260724,0253,75.00,75.00,75.00,75.00,2
20260724,0254,75.00,75.00,75.00,75.00,2
20260724,0255,74.98,74.99,74.97,74.99,18
20260724,0256,74.96,74.96,74.96,74.96,3
20260724,0257,74.99,74.99,74.99,74.99,4
20260724,0258,74.99,75.00,74.99,75.00,54
20260724,0259,74.99,74.99,74.99,74.99,4
20260724,0300,75.01,75.03,75.01,75.01,15
20260724,0305,75.09,75.09,75.08,75.08,13
20260724,0308,75.04,75.05,75.03,75.05,15
20260724,0310,75.01,75.02,75.01,75.01,4
20260724,0311,75.00,75.00,75.00,75.00,2
20260724,0312,75.00,75.00,75.00,75.00,2
20260724,0313,75.03,75.03,75.00,75.00,5
20260724,0318,75.10,75.10,75.08,75.08,12
20260724,0319,75.10,75.10,75.10,75.10,3
20260724,0320,75.10,75.10,75.10,75.10,1
20260724,0321,75.07,75.07,75.03,75.03,8
20260724,0322,75.05,75.05,75.04,75.04,2
20260724,0323,75.05,75.05,75.05,75.05,1
20260724,0324,75.08,75.08,75.08,75.08,2
20260724,0325,75.08,75.08,75.08,75.08,2
20260724,0326,75.05,75.05,75.02,75.02,5
20260724,0327,74.99,75.01,74.99,75.01,13
20260724,0329,74.99,74.99,74.91,74.91,8
20260724,0330,74.93,74.95,74.93,74.95,2
20260724,0331,74.95,74.95,74.95,74.95,3
20260724,0332,74.96,74.96,74.96,74.96,1
20260724,0333,74.94,74.94,74.91,74.91,7
20260724,0336,74.94,74.94,74.90,74.90,10
20260724,0337,74.88,74.93,74.88,74.90,16
20260724,0339,74.92,74.92,74.92,74.92,3
20260724,0340,74.93,74.93,74.93,74.93,1
20260724,0342,74.92,74.94,74.92,74.92,6
20260724,0344,74.91,74.91,74.90,74.90,5
20260724,0345,74.89,74.89,74.70,74.77,76
20260724,0346,74.79,74.81,74.79,74.81,20
20260724,0347,74.80,74.80,74.79,74.79,4
20260724,0348,74.80,74.81,74.80,74.81,11
20260724,0349,74.79,74.79,74.78,74.78,5
20260724,0351,74.76,74.76,74.75,74.75,5
20260724,0352,74.76,74.76,74.76,74.76,3
20260724,0353,74.74,74.74,74.74,74.74,2
20260724,0354,74.73,74.74,74.73,74.74,5
20260724,0355,74.73,74.76,74.69,74.69,42
20260724,0356,74.69,74.71,74.67,74.71,91
20260724,0359,74.72,74.72,74.72,74.72,5
20260724,0400,74.69,74.69,74.66,74.67,58
20260724,0401,74.71,74.71,74.69,74.69,8
20260724,0402,74.65,74.65,74.65,74.65,3
20260724,0404,74.64,74.64,74.64,74.64,1
20260724,0405,74.62,74.62,74.62,74.62,1
20260724,0407,74.67,74.67,74.66,74.66,7
20260724,0408,74.68,74.70,74.68,74.70,35
20260724,0409,74.71,74.71,74.68,74.68,10
20260724,0410,74.66,74.66,74.66,74.66,2
20260724,0412,74.73,74.73,74.72,74.72,4
20260724,0413,74.71,74.71,74.71,74.71,3
20260724,0414,74.72,74.72,74.72,74.72,1
20260724,0415,74.71,74.71,74.71,74.71,3
20260724,0416,74.71,74.71,74.70,74.70,21
20260724,0417,74.67,74.67,74.66,74.66,4
20260724,0419,74.70,74.70,74.68,74.68,11
20260724,0421,74.70,74.70,74.67,74.67,111
20260724,0423,74.65,74.65,74.64,74.64,2
20260724,0424,74.62,74.64,74.62,74.64,3
20260724,0427,74.68,74.71,74.68,74.71,25
20260724,0428,74.67,74.67,74.67,74.67,1
20260724,0430,74.77,74.77,74.73,74.73,3
20260724,0432,74.71,74.71,74.71,74.71,1
20260724,0433,74.67,74.67,74.67,74.67,3
20260724,0434,74.64,74.64,74.64,74.64,1
20260724,0436,74.69,74.70,74.69,74.70,2
20260724,0437,74.71,74.71,74.71,74.71,2
20260724,0438,74.69,74.70,74.69,74.70,2
20260724,0439,74.70,74.70,74.70,74.70,1
20260724,0441,74.68,74.68,74.68,74.68,1
20260724,0442,74.68,74.68,74.68,74.68,1
20260724,0443,74.68,74.68,74.68,74.68,1
20260724,0445,74.70,74.70,74.70,74.70,1
20260724,0447,74.69,74.70,74.69,74.70,2
20260724,0448,74.70,74.71,74.70,74.71,12
20260724,0449,74.70,74.70,74.70,74.70,1
20260724,0452,74.78,74.78,74.78,74.78,1
20260724,0453,74.78,74.78,74.77,74.77,3
20260724,0454,74.78,74.80,74.78,74.80,12
20260724,0455,74.80,74.80,74.79,74.79,6
20260724,0456,74.78,74.78,74.78,74.78,1
20260724,0457,74.77,74.77,74.76,74.76,4
20260724,0459,74.77,74.77,74.77,74.77,1
20260724,0500,74.77,74.77,74.77,74.77,1
20260724,0502,74.79,74.81,74.78,74.81,14
20260724,0503,74.82,74.82,74.82,74.82,1
20260724,0504,74.82,74.84,74.82,74.82,23
20260724,0505,74.83,74.83,74.83,74.83,1
20260724,0506,74.83,74.83,74.83,74.83,1
20260724,0508,74.85,74.86,74.85,74.86,5
20260724,0509,74.85,74.85,74.84,74.84,2
20260724,0512,74.87,74.87,74.87,74.87,1
20260724,0514,74.84,74.87,74.83,74.87,17
20260724,0516,74.86,74.86,74.86,74.86,1
20260724,0517,74.84,74.84,74.84,74.84,1
20260724,0518,74.85,74.85,74.85,74.85,1
20260724,0519,74.85,74.88,74.85,74.88,3
20260724,0521,74.89,74.89,74.89,74.89,8
20260724,0522,74.89,74.89,74.87,74.87,3
20260724,0523,74.89,74.91,74.89,74.90,86
20260724,0524,74.90,74.90,74.90,74.90,1
20260724,0525,74.93,74.93,74.92,74.92,5
20260724,0526,74.91,74.91,74.91,74.91,1
20260724,0527,74.91,74.91,74.91,74.91,1
20260724,0529,74.89,74.89,74.89,74.89,1
20260724,0530,74.89,74.91,74.89,74.91,5
20260724,0531,74.92,74.94,74.92,74.94,27
20260724,0532,74.90,74.90,74.90,74.90,1
20260724,0533,74.91,74.91,74.91,74.91,3
20260724,0534,74.94,74.94,74.94,74.94,1
20260724,0535,74.91,74.93,74.91,74.93,9
20260724,0536,74.93,74.93,74.93,74.93,8
20260724,0537,74.91,74.91,74.91,74.91,2
20260724,0539,74.92,74.92,74.90,74.90,5
20260724,0542,74.89,74.89,74.89,74.89,3
20260724,0544,74.90,74.90,74.90,74.90,1
20260724,0546,74.88,74.88,74.88,74.88,2
20260724,0548,74.86,74.86,74.86,74.86,1
20260724,0549,74.83,74.86,74.83,74.86,2
20260724,0551,74.94,74.94,74.94,74.94,1
20260724,0553,74.95,74.95,74.95,74.95,1
20260724,0554,74.94,74.94,74.94,74.94,1
20260724,0555,74.93,74.93,74.93,74.93,1
20260724,0558,74.92,74.92,74.92,74.92,2
20260724,0600,74.90,74.91,74.90,74.90,4
20260724,0601,74.88,74.88,74.88,74.88,1
20260724,0605,74.86,74.86,74.86,74.86,2
20260724,0611,74.91,74.91,74.91,74.91,2
20260724,0616,74.93,74.93,74.93,74.93,3
20260724,0620,74.92,74.92,74.92,74.92,3
20260724,0624,74.86,74.86,74.86,74.86,3
20260724,0625,74.84,74.84,74.82,74.84,6
20260724,0627,74.83,74.83,74.83,74.83,1
20260724,0629,74.84,74.84,74.84,74.84,2
20260724,0630,74.83,74.83,74.83,74.83,1
20260724,0631,74.80,74.80,74.80,74.80,3
20260724,0632,74.80,74.80,74.80,74.80,2
20260724,0634,74.81,74.81,74.80,74.80,3
20260724,0635,74.80,74.80,74.78,74.78,5
20260724,0636,74.75,74.75,74.72,74.72,20
20260724,0637,74.70,74.75,74.70,74.74,120
20260724,0638,74.74,74.74,74.74,74.74,1
20260724,0640,74.73,74.73,74.72,74.72,7
20260724,0641,74.70,74.72,74.70,74.71,12
20260724,0642,74.70,74.71,74.70,74.71,2
20260724,0643,74.71,74.71,74.70,74.70,2
20260724,0644,74.70,74.72,74.70,74.72,17
20260724,0645,74.72,74.72,74.72,74.72,17
20260724,0646,74.72,74.72,74.72,74.72,13
20260724,0647,74.72,74.72,74.68,74.68,23
20260724,0648,74.70,74.70,74.67,74.67,5
20260724,0649,74.70,74.70,74.67,74.67,7
20260724,0650,74.69,74.69,74.69,74.69,3
20260724,0651,74.72,74.72,74.72,74.72,9
20260724,0652,74.76,74.76,74.76,74.76,1
20260724,0654,74.78,74.80,74.76,74.76,22
20260724,0655,74.78,74.82,74.78,74.82,7
20260724,0656,74.80,74.82,74.78,74.80,29
20260724,0657,74.80,74.80,74.78,74.79,3
20260724,0658,74.79,74.79,74.65,74.65,6
20260724,0659,74.65,74.70,74.64,74.70,22
20260724,0701,74.76,74.79,74.76,74.79,2
20260724,0702,74.78,74.79,74.75,74.79,40
20260724,0703,74.80,74.80,74.77,74.77,20
20260724,0704,74.81,74.81,74.81,74.81,1
20260724,0705,74.81,74.81,74.81,74.81,1
20260724,0707,74.83,74.84,74.83,74.84,2
20260724,0708,74.84,74.85,74.84,74.85,2
20260724,0709,74.85,74.85,74.80,74.80,9
20260724,0710,74.81,74.81,74.80,74.80,2
20260724,0711,74.76,74.80,74.76,74.77,4
20260724,0712,74.77,74.77,74.76,74.77,12
20260724,0713,74.76,74.82,74.74,74.79,79
20260724,0714,74.75,74.77,74.74,74.74,21
20260724,0715,74.73,74.73,74.73,74.73,2
20260724,0716,74.72,74.72,74.65,74.65,11
20260724,0717,74.64,74.69,74.64,74.69,11
20260724,0719,74.66,74.66,74.66,74.66,1
20260724,0720,74.70,74.73,74.70,74.73,3
20260724,0722,74.73,74.73,74.70,74.70,3
20260724,0723,74.70,74.70,74.70,74.70,4
20260724,0724,74.68,74.68,74.68,74.68,4
20260724,0725,74.68,74.73,74.68,74.72,12
20260724,0727,74.73,74.73,74.73,74.73,1
20260724,0728,74.72,74.72,74.71,74.71,2
20260724,0729,74.69,74.69,74.67,74.67,2
20260724,0730,74.67,74.67,74.67,74.67,1
20260724,0732,74.67,74.67,74.67,74.67,12
20260724,0733,74.68,74.72,74.68,74.71,51
20260724,0734,74.73,74.73,74.72,74.72,11
20260724,0735,74.65,74.65,74.60,74.63,29
20260724,0736,74.65,74.67,74.65,74.67,13
20260724,0737,74.68,74.68,74.66,74.66,4
20260724,0738,74.66,74.67,74.66,74.67,4
20260724,0739,74.68,74.68,74.67,74.67,2
20260724,0740,74.67,74.67,74.67,74.67,1
20260724,0741,74.66,74.66,74.65,74.65,23
20260724,0742,74.62,74.62,74.60,74.60,78
20260724,0743,74.62,74.64,74.60,74.62,66
20260724,0744,74.63,74.64,74.62,74.64,5
20260724,0830,74.66,74.66,74.32,74.48,290
20260724,0831,74.50,74.50,74.34,74.39,116
20260724,0832,74.33,74.38,74.32,74.38,30
20260724,0833,74.41,74.41,74.37,74.37,47
20260724,0834,74.42,74.42,74.34,74.34,37
20260724,0835,74.36,74.38,74.34,74.35,63
20260724,0836,74.42,74.42,74.37,74.37,29
20260724,0837,74.38,74.40,74.35,74.39,145
20260724,0838,74.37,74.40,74.36,74.36,82
20260724,0839,74.43,74.44,74.42,74.42,15
20260724,0840,74.44,74.44,74.34,74.34,22
20260724,0841,74.39,74.47,74.39,74.47,53
20260724,0842,74.47,74.49,74.44,74.44,18
20260724,0843,74.48,74.52,74.48,74.52,7
20260724,0844,74.55,74.56,74.53,74.54,17
20260724,0845,74.55,74.60,74.55,74.57,15
20260724,0846,74.58,74.58,74.53,74.53,10
20260724,0847,74.51,74.52,74.45,74.45,35
20260724,0848,74.48,74.48,74.40,74.40,16
20260724,0849,74.41,74.48,74.41,74.48,31
20260724,0850,74.47,74.49,74.46,74.49,15
20260724,0851,74.49,74.50,74.48,74.49,20
20260724,0852,74.47,74.47,74.37,74.37,79
20260724,0853,74.36,74.45,74.35,74.45,145
20260724,0854,74.44,74.44,74.36,74.36,11
20260724,0855,74.35,74.38,74.32,74.32,26
20260724,0856,74.33,74.36,74.30,74.30,31
20260724,0857,74.31,74.34,74.31,74.33,5
20260724,0858,74.34,74.38,74.33,74.35,19
20260724,0900,74.34,74.44,74.34,74.44,19
20260724,0901,74.44,74.44,74.44,74.44,3
20260724,0902,74.43,74.50,74.43,74.48,14
20260724,0903,74.47,74.50,74.46,74.48,9
20260724,0905,74.46,74.46,74.41,74.41,34
20260724,0906,74.41,74.44,74.38,74.38,85
20260724,0907,74.38,74.43,74.38,74.41,4
20260724,0908,74.37,74.37,74.33,74.33,177
20260724,0909,74.33,74.38,74.31,74.38,99
20260724,0910,74.42,74.47,74.42,74.45,56
20260724,0911,74.45,74.46,74.44,74.44,12
20260724,0912,74.40,74.44,74.40,74.44,9
20260724,0913,74.43,74.46,74.43,74.45,41
20260724,0914,74.47,74.48,74.45,74.45,6
20260724,0915,74.46,74.49,74.46,74.49,30
20260724,0916,74.48,74.48,74.47,74.47,3
20260724,0917,74.47,74.47,74.31,74.31,44
20260724,0918,74.30,74.32,74.30,74.30,10
20260724,0919,74.30,74.31,74.27,74.27,75
20260724,0920,74.27,74.33,74.27,74.30,27
20260724,0921,74.32,74.38,74.32,74.34,22
20260724,0922,74.36,74.40,74.36,74.39,10
20260724,0923,74.34,74.34,74.27,74.29,26
20260724,0924,74.32,74.37,74.32,74.33,38
20260724,0925,74.28,74.33,74.27,74.27,63
20260724,0926,74.26,74.27,74.16,74.16,246
20260724,0927,74.16,74.24,74.16,74.22,38
20260724,0928,74.20,74.20,74.12,74.12,43
20260724,0929,74.15,74.23,74.15,74.21,33
20260724,0930,74.20,74.26,74.20,74.25,11
20260724,0931,74.23,74.24,74.20,74.20,14
20260724,0932,74.22,74.22,74.15,74.17,33
20260724,0933,74.14,74.14,74.14,74.14,8
20260724,0934,74.14,74.14,74.10,74.12,107
20260724,0935,74.11,74.25,74.10,74.25,76
20260724,0936,74.25,74.27,74.21,74.21,13
20260724,0937,74.22,74.27,74.22,74.25,8
20260724,0938,74.28,74.39,74.28,74.36,294
20260724,0939,74.38,74.43,74.38,74.42,11
20260724,0940,74.41,74.54,74.41,74.54,40
20260724,0941,74.54,74.55,74.54,74.55,20
20260724,0942,74.54,74.56,74.49,74.49,7
20260724,0943,74.50,74.53,74.49,74.49,15
20260724,0944,74.51,74.55,74.49,74.54,16
20260724,0945,74.53,74.53,74.53,74.53,3
20260724,0946,74.54,74.57,74.53,74.53,17
20260724,0947,74.56,74.64,74.56,74.64,39
20260724,0948,74.61,74.64,74.60,74.64,10
20260724,0949,74.64,74.78,74.64,74.77,61
20260724,0950,74.78,74.78,74.74,74.74,84
20260724,0951,74.74,74.79,74.74,74.79,24
20260724,0952,74.78,74.82,74.77,74.79,55
20260724,0953,74.80,74.80,74.70,74.74,108
20260724,0954,74.77,74.80,74.74,74.78,12
20260724,0955,74.79,74.79,74.77,74.79,12
20260724,0956,74.78,74.81,74.78,74.79,9
20260724,0957,74.77,74.79,74.73,74.73,18
20260724,0958,74.74,74.75,74.73,74.73,13
20260724,0959,74.75,74.80,74.75,74.79,8
20260724,1000,74.81,74.81,74.77,74.78,13
20260724,1001,74.79,74.81,74.75,74.80,69
20260724,1002,74.80,74.82,74.77,74.77,13
20260724,1003,74.79,74.79,74.77,74.78,12
20260724,1004,74.79,74.82,74.75,74.75,36
20260724,1005,74.72,74.72,74.66,74.66,11
20260724,1006,74.67,74.74,74.65,74.74,114
20260724,1007,74.75,74.75,74.69,74.71,17
20260724,1008,74.72,74.74,74.68,74.74,14
20260724,1009,74.75,74.76,74.66,74.68,13
20260724,1010,74.73,74.74,74.60,74.60,152
20260724,1011,74.58,74.61,74.52,74.61,93
20260724,1012,74.63,74.67,74.60,74.67,54
20260724,1013,74.67,74.68,74.65,74.67,10
20260724,1014,74.65,74.66,74.54,74.55,27
20260724,1015,74.55,74.56,74.47,74.47,112
20260724,1016,74.45,74.45,74.40,74.42,32
20260724,1017,74.44,74.44,74.40,74.43,9
20260724,1018,74.45,74.46,74.40,74.46,43
20260724,1019,74.48,74.54,74.48,74.53,9
20260724,1020,74.54,74.54,74.42,74.42,29
20260724,1021,74.45,74.45,74.38,74.45,71
20260724,1022,74.47,74.54,74.47,74.51,20
20260724,1023,74.51,74.51,74.49,74.51,7
20260724,1024,74.51,74.54,74.49,74.49,25
20260724,1025,74.48,74.55,74.48,74.55,11
20260724,1026,74.53,74.53,74.47,74.47,6
20260724,1027,74.47,74.48,74.42,74.44,18
20260724,1028,74.43,74.43,74.39,74.39,14
20260724,1029,74.41,74.44,74.40,74.40,12
20260724,1030,74.40,74.43,74.39,74.41,16
20260724,1031,74.42,74.42,74.39,74.39,29
20260724,1032,74.37,74.39,74.32,74.33,33
20260724,1033,74.35,74.42,74.35,74.39,20
20260724,1034,74.43,74.43,74.40,74.41,4
20260724,1035,74.41,74.41,74.39,74.39,7
20260724,1036,74.39,74.39,74.32,74.35,33
20260724,1037,74.34,74.37,74.33,74.33,13
20260724,1038,74.33,74.36,74.31,74.31,12
20260724,1039,74.32,74.34,74.31,74.31,13
20260724,1040,74.30,74.36,74.30,74.34,65
20260724,1041,74.32,74.38,74.32,74.33,9
20260724,1042,74.36,74.36,74.32,74.34,8
20260724,1043,74.35,74.38,74.34,74.35,27
20260724,1044,74.37,74.37,74.30,74.30,56
20260724,1045,74.32,74.35,74.28,74.35,53
20260724,1046,74.33,74.33,74.26,74.26,12
20260724,1047,74.27,74.32,74.26,74.31,17
20260724,1048,74.35,74.37,74.30,74.31,62
20260724,1049,74.32,74.32,74.28,74.32,7
20260724,1050,74.32,74.33,74.30,74.30,11
20260724,1051,74.32,74.36,74.30,74.36,15
20260724,1052,74.40,74.42,74.38,74.42,15
20260724,1053,74.42,74.43,74.38,74.39,25
20260724,1054,74.38,74.41,74.38,74.41,28
20260724,1055,74.41,74.44,74.40,74.43,17
20260724,1056,74.42,74.44,74.40,74.43,18
20260724,1057,74.43,74.48,74.43,74.45,72
20260724,1058,74.46,74.55,74.46,74.55,32
20260724,1059,74.56,74.56,74.53,74.54,13
20260724,1100,74.55,74.56,74.51,74.56,8
20260724,1101,74.56,74.56,74.50,74.50,13
20260724,1102,74.50,74.61,74.50,74.61,86
20260724,1103,74.59,74.59,74.59,74.59,2
20260724,1104,74.58,74.58,74.53,74.54,8
20260724,1105,74.54,74.57,74.54,74.57,14
20260724,1106,74.59,74.60,74.56,74.58,17
20260724,1107,74.59,74.59,74.59,74.59,2
20260724,1108,74.60,74.64,74.60,74.62,12
20260724,1109,74.61,74.64,74.57,74.60,9
20260724,1110,74.58,74.58,74.56,74.56,7
20260724,1111,74.56,74.60,74.56,74.57,14
20260724,1112,74.56,74.58,74.54,74.56,13
20260724,1113,74.58,74.58,74.57,74.57,9
20260724,1114,74.58,74.58,74.48,74.48,80
20260724,1115,74.48,74.49,74.47,74.48,12
20260724,1116,74.49,74.50,74.47,74.47,12
20260724,1117,74.46,74.50,74.45,74.47,42
20260724,1118,74.49,74.54,74.49,74.53,11
20260724,1119,74.53,74.58,74.53,74.55,35
20260724,1120,74.56,74.62,74.56,74.62,16
20260724,1121,74.63,74.63,74.62,74.62,6
20260724,1122,74.64,74.65,74.63,74.64,23
20260724,1123,74.65,74.67,74.62,74.67,17
20260724,1124,74.66,74.67,74.65,74.67,29
20260724,1125,74.66,74.67,74.66,74.66,8
20260724,1126,74.65,74.66,74.62,74.63,11
20260724,1127,74.62,74.63,74.61,74.61,18
20260724,1128,74.60,74.60,74.54,74.54,17
20260724,1129,74.53,74.57,74.53,74.57,16
20260724,1130,74.57,74.62,74.57,74.59,35
20260724,1131,74.60,74.60,74.52,74.52,10
20260724,1132,74.53,74.58,74.53,74.55,20
20260724,1133,74.55,74.57,74.54,74.57,19
20260724,1134,74.58,74.58,74.53,74.53,9
20260724,1135,74.53,74.55,74.51,74.51,22
20260724,1136,74.51,74.51,74.48,74.48,83
20260724,1137,74.48,74.48,74.44,74.45,42
20260724,1138,74.47,74.47,74.47,74.47,2
20260724,1139,74.50,74.51,74.49,74.50,12
20260724,1140,74.48,74.48,74.45,74.45,17
20260724,1141,74.47,74.47,74.47,74.47,1
20260724,1142,74.45,74.45,74.44,74.45,14
20260724,1143,74.44,74.48,74.43,74.44,20
20260724,1144,74.44,74.44,74.40,74.41,14
20260724,1145,74.43,74.46,74.41,74.41,22
20260724,1146,74.41,74.44,74.41,74.41,13
20260724,1147,74.40,74.40,74.38,74.40,151
20260724,1148,74.41,74.46,74.41,74.46,83
20260724,1149,74.44,74.44,74.40,74.43,17
20260724,1150,74.39,74.41,74.39,74.39,7
20260724,1151,74.39,74.40,74.35,74.38,91
20260724,1152,74.39,74.41,74.39,74.41,10
20260724,1153,74.40,74.44,74.40,74.44,7
20260724,1154,74.43,74.45,74.42,74.42,9
20260724,1155,74.42,74.45,74.42,74.43,12
20260724,1156,74.43,74.43,74.41,74.42,13
20260724,1157,74.42,74.44,74.42,74.44,14
20260724,1158,74.42,74.43,74.42,74.43,5
20260724,1159,74.42,74.47,74.42,74.44,10
20260724,1200,74.46,74.46,74.41,74.41,17
20260724,1201,74.41,74.41,74.36,74.36,54
20260724,1202,74.37,74.37,74.35,74.36,14
20260724,1203,74.36,74.40,74.36,74.37,18
20260724,1204,74.38,74.50,74.38,74.50,140
20260724,1205,74.49,74.51,74.45,74.49,40
20260724,1206,74.50,74.50,74.46,74.47,12
20260724,1207,74.47,74.47,74.46,74.46,20
20260724,1208,74.46,74.46,74.44,74.44,9
20260724,1209,74.45,74.50,74.45,74.50,3
20260724,1210,74.50,74.54,74.49,74.54,10
20260724,1211,74.53,74.66,74.53,74.62,66
20260724,1212,74.63,74.67,74.63,74.64,70
20260724,1213,74.67,74.67,74.65,74.65,5
20260724,1214,74.65,74.65,74.58,74.59,78
20260724,1215,74.59,74.62,74.58,74.62,22
20260724,1216,74.64,74.64,74.57,74.57,10
20260724,1217,74.54,74.54,74.49,74.54,40
20260724,1218,74.51,74.51,74.47,74.47,7
20260724,1219,74.47,74.47,74.42,74.42,7
20260724,1220,74.44,74.44,74.42,74.42,9
20260724,1221,74.41,74.43,74.41,74.42,9
20260724,1222,74.42,74.46,74.41,74.46,12
20260724,1223,74.46,74.52,74.46,74.50,14
20260724,1224,74.49,74.49,74.43,74.45,12
20260724,1225,74.44,74.48,74.43,74.48,18
20260724,1226,74.46,74.49,74.45,74.49,35
20260724,1227,74.46,74.47,74.46,74.47,6
20260724,1228,74.46,74.46,74.46,74.46,8
20260724,1229,74.46,74.48,74.40,74.40,32
20260724,1230,74.42,74.43,74.40,74.40,26
20260724,1231,74.44,74.47,74.44,74.47,65
20260724,1232,74.43,74.48,74.43,74.46,103
20260724,1233,74.48,74.48,74.48,74.48,1
20260724,1234,74.49,74.49,74.49,74.49,7
20260724,1235,74.49,74.51,74.48,74.48,68
20260724,1236,74.48,74.48,74.44,74.45,76
20260724,1237,74.46,74.48,74.46,74.46,11
20260724,1238,74.45,74.45,74.44,74.44,15
20260724,1239,74.43,74.44,74.43,74.44,3
20260724,1240,74.43,74.43,74.42,74.42,74
20260724,1241,74.42,74.42,74.40,74.40,24
20260724,1242,74.40,74.40,74.38,74.40,6
20260724,1243,74.39,74.41,74.39,74.39,7
20260724,1244,74.38,74.39,74.38,74.38,35
20260724,1245,74.39,74.47,74.38,74.47,52
20260724,1246,74.47,74.47,74.43,74.43,9
20260724,1247,74.42,74.43,74.41,74.42,19
20260724,1248,74.42,74.45,74.41,74.44,93
20260724,1249,74.45,74.45,74.41,74.41,52
20260724,1250,74.43,74.43,74.39,74.40,50
20260724,1251,74.39,74.39,74.36,74.38,221
20260724,1252,74.38,74.42,74.38,74.42,111
20260724,1253,74.43,74.43,74.38,74.38,117
20260724,1254,74.38,74.39,74.37,74.39,36
20260724,1255,74.41,74.41,74.39,74.41,40
20260724,1256,74.40,74.41,74.36,74.37,110
20260724,1257,74.36,74.36,74.31,74.36,70
20260724,1258,74.34,74.35,74.27,74.29,74
20260724,1259,74.29,74.36,74.29,74.36,160
20260724,1300,74.36,74.36,74.31,74.31,38
20260724,1301,74.32,74.32,74.31,74.32,89
20260724,1302,74.32,74.35,74.31,74.33,19
20260724,1303,74.32,74.32,74.27,74.27,19
20260724,1304,74.29,74.30,74.28,74.28,26
20260724,1305,74.27,74.31,74.26,74.26,47
20260724,1306,74.26,74.27,74.19,74.20,133
20260724,1307,74.19,74.20,74.14,74.17,219
20260724,1308,74.16,74.22,74.14,74.20,176
20260724,1309,74.18,74.25,74.18,74.22,139
20260724,1310,74.23,74.33,74.23,74.33,47
20260724,1311,74.37,74.37,74.33,74.33,69
20260724,1312,74.33,74.33,74.27,74.27,130
20260724,1313,74.27,74.27,74.22,74.25,382
20260724,1314,74.25,74.38,74.25,74.33,400
20260724,1315,74.26,74.28,74.22,74.24,82
20260724,1316,74.23,74.27,74.20,74.20,214
20260724,1317,74.19,74.20,74.15,74.17,154
20260724,1318,74.15,74.19,74.14,74.18,95
20260724,1319,74.16,74.17,74.12,74.14,26
20260726,1900,73.58,73.64,73.40,73.42,147
20260726,1901,73.48,73.53,73.48,73.48,112
20260726,1902,73.46,73.56,73.46,73.55,41
20260726,1904,73.48,73.48,73.48,73.48,4
20260726,1905,73.52,73.52,73.52,73.52,1
20260726,1907,73.53,73.56,73.53,73.56,2
20260726,1908,73.42,73.44,73.42,73.44,2
20260726,1909,73.42,73.42,73.40,73.40,4
20260726,1911,73.42,73.45,73.42,73.45,5
20260726,1912,73.42,73.43,73.42,73.43,10
20260726,1913,73.42,73.46,73.42,73.46,2
20260726,1915,73.45,73.45,73.44,73.44,2
20260726,1917,73.42,73.43,73.42,73.42,16
20260726,1918,73.38,73.38,73.38,73.38,1
20260726,1920,73.33,73.33,73.33,73.33,3
20260726,1922,73.31,73.35,73.30,73.35,15
20260726,1923,73.37,73.37,73.37,73.37,2
20260726,1933,73.44,73.44,73.44,73.44,1
20260726,1935,73.46,73.46,73.44,73.44,6
20260726,1941,73.33,73.33,73.33,73.33,1
20260726,1942,73.33,73.33,73.33,73.33,1
20260726,1943,73.33,73.33,73.33,73.33,1
20260726,1948,73.44,73.44,73.44,73.44,1
20260726,1955,73.34,73.34,73.34,73.34,1
20260726,1956,73.33,73.33,73.33,73.33,1
20260726,1959,73.33,73.33,73.33,73.33,1
20260726,2000,73.31,73.31,73.26,73.26,2
20260726,2002,73.29,73.33,73.29,73.32,10
20260726,2005,73.34,73.35,73.34,73.35,2
20260726,2006,73.32,73.32,73.26,73.29,16
20260726,2007,73.29,73.29,73.29,73.29,1
20260726,2012,73.33,73.34,73.33,73.34,3
20260726,2020,73.25,73.25,73.24,73.24,2
20260726,2023,73.30,73.31,73.30,73.31,2
20260726,2029,73.20,73.20,73.20,73.20,2
20260726,2030,73.18,73.18,73.14,73.14,14
20260726,2031,73.14,73.14,73.14,73.14,8
20260726,2033,73.17,73.17,73.17,73.17,1
20260726,2034,73.16,73.16,73.16,73.16,1
20260726,2036,73.10,73.10,73.10,73.10,4
20260726,2037,73.10,73.10,73.07,73.09,83
20260726,2039,73.10,73.10,73.10,73.10,5
20260726,2041,73.11,73.14,73.11,73.14,6
20260726,2047,73.16,73.16,73.16,73.16,1
20260726,2048,73.13,73.13,73.11,73.11,6
20260726,2050,73.16,73.16,73.16,73.16,1
20260726,2051,73.15,73.15,73.15,73.15,1
20260726,2054,73.18,73.18,73.18,73.18,9
20260726,2056,73.19,73.19,73.19,73.19,1
20260726,2100,73.26,73.26,73.24,73.24,5
20260726,2102,73.21,73.21,73.21,73.21,2
20260726,2103,73.22,73.25,73.22,73.25,7
20260726,2104,73.25,73.26,73.25,73.26,4
20260726,2106,73.26,73.26,73.26,73.26,2
20260726,2108,73.23,73.26,73.23,73.26,2
20260726,2111,73.22,73.22,73.22,73.22,3
20260726,2112,73.27,73.27,73.27,73.27,1
20260726,2126,73.26,73.26,73.26,73.26,1
20260726,2137,73.18,73.18,73.18,73.18,2
20260726,2138,73.14,73.15,73.10,73.15,10
20260726,2139,73.09,73.09,73.09,73.09,1
20260726,2140,73.10,73.10,73.01,73.09,13
20260726,2141,73.08,73.08,73.08,73.08,3
20260726,2145,73.09,73.12,73.09,73.12,2
20260726,2149,73.09,73.09,73.09,73.09,1
20260726,2152,73.09,73.09,73.08,73.08,2
20260726,2200,73.04,73.04,73.04,73.04,1
20260726,2203,73.00,73.00,72.99,73.00,4
20260726,2204,72.99,72.99,72.99,72.99,7
20260726,2205,72.99,72.99,72.99,72.99,1
20260726,2206,73.01,73.01,73.00,73.00,6
20260726,2207,72.95,72.95,72.95,72.95,1
20260726,2209,72.95,72.95,72.95,72.95,5
20260726,2210,72.94,72.94,72.94,72.94,2
20260726,2212,72.92,72.93,72.92,72.93,3
20260726,2218,72.90,72.92,72.90,72.92,4
20260726,2220,72.94,72.97,72.94,72.97,9
20260726,2230,72.94,72.94,72.93,72.93,2
20260726,2231,72.90,72.90,72.90,72.90,1
20260726,2232,72.89,72.89,72.89,72.89,1
20260726,2236,72.85,72.85,72.85,72.85,1
20260726,2256,72.94,72.94,72.94,72.94,1
20260726,2257,72.93,72.93,72.93,72.93,1
20260726,2309,72.89,72.89,72.89,72.89,1
20260726,2314,72.81,72.81,72.80,72.80,3
20260726,2328,72.77,72.77,72.77,72.77,1
20260726,2329,72.78,72.78,72.78,72.78,1
20260726,2340,72.75,72.75,72.74,72.74,3
20260726,2342,72.74,72.74,72.73,72.73,5
20260726,2345,72.74,72.74,72.74,72.74,1
20260726,2352,72.81,72.81,72.81,72.81,1
20260727,0000,72.80,72.80,72.79,72.79,2
20260727,0002,72.78,72.78,72.77,72.77,4
20260727,0003,72.74,72.74,72.74,72.74,1
20260727,0028,72.76,72.76,72.76,72.76,1
20260727,0030,72.70,72.70,72.60,72.60,7
20260727,0032,72.64,72.64,72.64,72.64,1
20260727,0039,72.74,72.74,72.74,72.74,1
20260727,0044,72.72,72.74,72.72,72.74,5
20260727,0051,72.73,72.73,72.73,72.73,1
20260727,0054,72.72,72.72,72.72,72.72,1
20260727,0058,72.73,72.73,72.72,72.73,17
20260727,0106,72.74,72.78,72.72,72.78,12
20260727,0107,72.79,72.84,72.79,72.84,13
20260727,0108,72.77,72.77,72.76,72.76,7
20260727,0111,72.69,72.69,72.62,72.62,5
20260727,0112,72.60,72.60,72.60,72.60,1
20260727,0116,72.68,72.68,72.68,72.68,1
20260727,0120,72.61,72.62,72.61,72.62,2
20260727,0121,72.62,72.62,72.62,72.62,1
20260727,0122,72.66,72.66,72.65,72.65,6
20260727,0124,72.67,72.67,72.66,72.66,3
20260727,0135,72.67,72.67,72.67,72.67,1
20260727,0139,72.69,72.69,72.69,72.69,1
20260727,0140,72.68,72.68,72.68,72.68,1
20260727,0142,72.70,72.70,72.68,72.68,5
20260727,0145,72.61,72.61,72.61,72.61,1
20260727,0147,72.60,72.60,72.60,72.60,1
20260727,0150,72.57,72.57,72.57,72.57,2
20260727,0151,72.59,72.59,72.57,72.57,5
20260727,0152,72.57,72.57,72.57,72.57,12
20260727,0154,72.53,72.53,72.53,72.53,1
20260727,0155,72.50,72.51,72.50,72.51,6
20260727,0156,72.50,72.50,72.50,72.50,3
20260727,0157,72.47,72.51,72.47,72.50,40
20260727,0158,72.52,72.52,72.49,72.51,76
20260727,0159,72.52,72.52,72.50,72.50,3
20260727,0201,72.51,72.53,72.51,72.53,42
20260727,0202,72.58,72.58,72.58,72.58,1
20260727,0203,72.65,72.65,72.65,72.65,2
20260727,0204,72.65,72.66,72.65,72.65,21
20260727,0217,72.55,72.55,72.55,72.55,1
20260727,0222,72.56,72.56,72.56,72.56,6
20260727,0223,72.56,72.56,72.55,72.55,54
20260727,0225,72.65,72.65,72.65,72.65,1
20260727,0227,72.67,72.68,72.65,72.65,3
20260727,0228,72.66,72.66,72.66,72.66,3
20260727,0229,72.66,72.69,72.66,72.66,6
20260727,0230,72.66,72.66,72.66,72.66,4
20260727,0231,72.66,72.70,72.66,72.70,53
20260727,0233,72.66,72.66,72.66,72.66,1
20260727,0237,72.66,72.66,72.66,72.66,1
20260727,0239,72.70,72.70,72.70,72.70,1
20260727,0240,72.69,72.69,72.69,72.69,1
20260727,0243,72.71,72.72,72.71,72.72,2
20260727,0244,72.73,72.73,72.73,72.73,1
20260727,0245,72.69,72.69,72.69,72.69,1
20260727,0247,72.72,72.72,72.72,72.72,1
20260727,0248,72.76,72.80,72.76,72.80,8
20260727,0251,72.67,72.68,72.67,72.68,21
20260727,0252,72.68,72.68,72.68,72.68,1
20260727,0253,72.67,72.67,72.66,72.67,19
20260727,0254,72.71,72.71,72.71,72.71,1
20260727,0255,72.67,72.67,72.67,72.67,8
20260727,0258,72.73,72.73,72.73,72.73,4
20260727,0300,72.80,72.81,72.80,72.80,32
20260727,0301,72.74,72.77,72.74,72.77,6
20260727,0303,72.78,72.78,72.76,72.77,6
20260727,0304,72.78,72.78,72.78,72.78,2
20260727,0306,72.72,72.72,72.72,72.72,1
20260727,0307,72.69,72.69,72.67,72.67,13
20260727,0308,72.66,72.67,72.66,72.67,6
20260727,0320,72.67,72.67,72.66,72.66,5
20260727,0321,72.67,72.67,72.64,72.67,17
20260727,0322,72.67,72.67,72.67,72.67,2
20260727,0323,72.67,72.68,72.66,72.66,5
20260727,0324,72.64,72.64,72.64,72.64,1
20260727,0325,72.65,72.65,72.65,72.65,1
20260727,0327,72.63,72.63,72.63,72.63,1
20260727,0330,72.56,72.56,72.56,72.56,1
20260727,0331,72.59,72.59,72.59,72.59,2
20260727,0333,72.60,72.60,72.57,72.57,6
20260727,0334,72.57,72.57,72.55,72.56,9
20260727,0335,72.57,72.57,72.57,72.57,1
20260727,0337,72.68,72.68,72.68,72.68,1
20260727,0340,72.73,72.73,72.71,72.71,2
20260727,0342,72.67,72.67,72.66,72.66,2
20260727,0344,72.66,72.66,72.66,72.66,1
20260727,0349,72.64,72.64,72.63,72.63,3
20260727,0350,72.60,72.61,72.60,72.61,3
20260727,0351,72.61,72.63,72.61,72.63,3
20260727,0354,72.60,72.60,72.60,72.60,11
20260727,0355,72.61,72.61,72.61,72.61,1
20260727,0405,72.69,72.69,72.69,72.69,1
20260727,0407,72.65,72.66,72.65,72.66,2
20260727,0412,72.70,72.70,72.70,72.70,1
20260727,0413,72.67,72.67,72.67,72.67,1
20260727,0417,72.64,72.64,72.64,72.64,5
20260727,0418,72.64,72.64,72.64,72.64,2
20260727,0419,72.63,72.63,72.63,72.63,1
20260727,0420,72.62,72.63,72.62,72.63,3
20260727,0424,72.66,72.66,72.66,72.66,1
20260727,0425,72.60,72.60,72.58,72.58,3
20260727,0426,72.56,72.56,72.54,72.54,3
20260727,0427,72.53,72.53,72.51,72.52,17
20260727,0428,72.52,72.52,72.50,72.50,3
20260727,0429,72.43,72.43,72.41,72.41,12
20260727,0430,72.46,72.46,72.46,72.46,1
20260727,0431,72.41,72.41,72.38,72.38,4
20260727,0432,72.40,72.40,72.40,72.40,3
20260727,0434,72.40,72.40,72.40,72.40,3
20260727,0435,72.44,72.44,72.43,72.43,2
20260727,0436,72.46,72.51,72.46,72.50,14
20260727,0438,72.53,72.53,72.52,72.53,4
20260727,0439,72.52,72.53,72.52,72.53,4
20260727,0441,72.48,72.54,72.48,72.54,8
20260727,0442,72.55,72.55,72.55,72.55,1
20260727,0443,72.52,72.52,72.52,72.52,1
20260727,0444,72.51,72.53,72.49,72.49,11
20260727,0445,72.49,72.49,72.48,72.48,2
20260727,0446,72.49,72.49,72.49,72.49,2
20260727,0447,72.46,72.46,72.46,72.46,1
20260727,0448,72.51,72.57,72.51,72.57,3
20260727,0449,72.54,72.58,72.54,72.58,5
20260727,0450,72.57,72.59,72.54,72.54,17
20260727,0451,72.53,72.53,72.53,72.53,2
20260727,0452,72.53,72.53,72.53,72.53,1
20260727,0453,72.53,72.53,72.53,72.53,4
20260727,0454,72.55,72.56,72.54,72.54,4
20260727,0456,72.50,72.50,72.50,72.50,2
20260727,0457,72.47,72.47,72.47,72.47,3
20260727,0458,72.49,72.49,72.48,72.48,4
20260727,0500,72.54,72.57,72.54,72.57,2
20260727,0505,72.55,72.55,72.55,72.55,1
20260727,0506,72.58,72.58,72.58,72.58,1
20260727,0508,72.63,72.63,72.63,72.63,1
20260727,0510,72.63,72.64,72.63,72.64,2
20260727,0511,72.65,72.65,72.65,72.65,1
20260727,0512,72.69,72.69,72.69,72.69,2
20260727,0513,72.69,72.69,72.69,72.69,1
20260727,0516,72.68,72.71,72.68,72.71,4
20260727,0517,72.71,72.72,72.68,72.72,18
20260727,0523,72.73,72.73,72.73,72.73,2
20260727,0526,72.70,72.70,72.70,72.70,1
20260727,0527,72.69,72.70,72.69,72.70,2
20260727,0528,72.70,72.70,72.70,72.70,1
20260727,0529,72.71,72.71,72.71,72.71,1
20260727,0531,72.70,72.70,72.70,72.70,1
20260727,0532,72.67,72.67,72.67,72.67,3
20260727,0533,72.67,72.67,72.66,72.66,3
20260727,0534,72.67,72.67,72.67,72.67,1
20260727,0536,72.67,72.67,72.67,72.67,1
20260727,0541,72.72,72.72,72.72,72.72,1
20260727,0542,72.72,72.72,72.72,72.72,1
20260727,0543,72.71,72.71,72.71,72.71,1
20260727,0544,72.70,72.70,72.70,72.70,1
20260727,0548,72.64,72.64,72.64,72.64,2
20260727,0550,72.64,72.64,72.64,72.64,1
20260727,0551,72.65,72.67,72.65,72.67,2
20260727,0553,72.66,72.66,72.66,72.66,1
20260727,0554,72.63,72.63,72.63,72.63,1
20260727,0559,72.70,72.70,72.70,72.70,1
20260727,0600,72.69,72.74,72.69,72.74,4
20260727,0605,72.72,72.73,72.72,72.73,2
20260727,0608,72.74,72.74,72.74,72.74,1
20260727,0610,72.71,72.71,72.71,72.71,6
20260727,0614,72.71,72.71,72.71,72.71,1
20260727,0616,72.64,72.69,72.63,72.67,14
20260727,0617,72.70,72.71,72.70,72.71,29
20260727,0618,72.72,72.83,72.72,72.83,34
20260727,0620,72.84,72.84,72.84,72.84,2
20260727,0624,72.86,72.86,72.86,72.86,1
20260727,0625,72.88,72.92,72.88,72.92,4
20260727,0627,72.85,72.85,72.84,72.84,2
20260727,0629,72.83,72.83,72.78,72.80,7
20260727,0634,72.72,72.72,72.72,72.72,1
20260727,0635,72.74,72.74,72.74,72.74,1
20260727,0636,72.72,72.72,72.72,72.72,3
20260727,0639,72.75,72.75,72.75,72.75,2
20260727,0640,72.76,72.76,72.76,72.76,1
20260727,0643,72.78,72.79,72.78,72.79,2
20260727,0645,72.70,72.70,72.70,72.70,1
20260727,0647,72.66,72.66,72.66,72.66,1
20260727,0649,72.66,72.66,72.66,72.66,1
20260727,0650,72.67,72.67,72.56,72.56,32
20260727,0651,72.60,72.61,72.60,72.61,2
20260727,0652,72.59,72.59,72.59,72.59,1
20260727,0655,72.54,72.54,72.54,72.54,1
20260727,0658,72.56,72.56,72.55,72.55,11
20260727,0659,72.54,72.54,72.54,72.54,30
20260727,0700,72.58,72.59,72.58,72.59,4
20260727,0701,72.60,72.63,72.60,72.61,11
20260727,0702,72.64,72.76,72.64,72.72,26
20260727,0704,72.77,72.79,72.77,72.79,9
20260727,0706,72.84,72.84,72.84,72.84,1
20260727,0707,72.77,72.78,72.77,72.77,6
20260727,0708,72.74,72.75,72.74,72.75,2
20260727,0711,72.82,72.90,72.82,72.90,16
20260727,0712,72.88,72.88,72.87,72.87,3
20260727,0713,72.88,72.88,72.87,72.87,3
20260727,0714,72.90,72.92,72.90,72.91,10
20260727,0715,72.90,72.90,72.84,72.84,2
20260727,0716,72.81,72.85,72.81,72.85,5
20260727,0717,72.81,72.87,72.81,72.86,21
20260727,0718,72.87,72.89,72.86,72.86,9
20260727,0719,72.89,72.92,72.89,72.91,26
20260727,0720,72.91,72.94,72.91,72.94,19
20260727,0721,72.96,72.99,72.96,72.99,19
20260727,0722,72.96,72.97,72.96,72.96,33
20260727,0723,72.94,72.96,72.94,72.96,2
20260727,0725,72.96,72.96,72.96,72.96,1
20260727,0727,72.93,72.93,72.93,72.93,1
20260727,0728,72.93,72.93,72.93,72.93,1
20260727,0730,72.92,72.92,72.92,72.92,1
20260727,0731,73.00,73.00,73.00,73.00,2
20260727,0732,73.00,73.00,73.00,73.00,1
20260727,0734,72.93,72.93,72.93,72.93,1
20260727,0735,72.94,72.94,72.94,72.94,1
20260727,0738,72.98,72.98,72.98,72.98,1
20260727,0741,72.93,72.93,72.91,72.91,5
20260727,0742,72.93,72.93,72.92,72.93,3
20260727,0743,72.90,72.91,72.89,72.90,10
20260727,0744,72.92,72.93,72.90,72.93,7
20260727,0830,73.01,73.15,72.88,73.09,152
20260727,0831,73.04,73.05,72.90,73.03,80
20260727,0832,72.98,72.98,72.97,72.97,2
20260727,0833,72.96,73.01,72.96,73.01,25
20260727,0834,72.98,72.98,72.91,72.91,25
20260727,0835,72.89,72.89,72.74,72.75,37
20260727,0836,72.73,72.75,72.71,72.71,20
20260727,0837,72.65,72.65,72.58,72.58,21
20260727,0838,72.57,72.59,72.53,72.59,36
20260727,0839,72.61,72.65,72.61,72.65,63
20260727,0840,72.63,72.68,72.59,72.59,30
20260727,0841,72.58,72.75,72.58,72.70,269
20260727,0842,72.63,72.66,72.63,72.66,3
20260727,0843,72.64,72.64,72.60,72.60,22
20260727,0844,72.54,72.55,72.52,72.55,32
20260727,0845,72.51,72.53,72.45,72.48,130
20260727,0846,72.44,72.44,72.44,72.44,1
20260727,0847,72.45,72.52,72.42,72.51,57
20260727,0848,72.51,72.53,72.41,72.41,37
20260727,0849,72.41,72.41,72.39,72.40,34
20260727,0850,72.38,72.38,72.33,72.35,3
20260727,0851,72.36,72.36,72.36,72.36,1
20260727,0852,72.37,72.37,72.26,72.26,43
20260727,0853,72.29,72.32,72.29,72.30,13
20260727,0854,72.27,72.28,72.26,72.26,3
20260727,0855,72.29,72.29,72.23,72.23,20
20260727,0856,72.22,72.24,72.15,72.20,90
20260727,0857,72.22,72.23,72.22,72.22,3
20260727,0858,72.21,72.22,72.21,72.21,8
20260727,0859,72.20,72.20,72.12,72.12,25
20260727,0900,72.12,72.12,72.03,72.03,77
20260727,0901,72.02,72.09,71.99,72.06,125
20260727,0902,72.06,72.06,72.03,72.03,14
20260727,0903,72.04,72.05,72.01,72.01,14
20260727,0904,72.03,72.03,71.96,71.98,99
20260727,0905,72.00,72.02,71.98,72.01,17
20260727,0906,71.99,72.01,71.98,71.99,23
20260727,0907,72.00,72.05,72.00,72.01,90
20260727,0908,72.04,72.04,71.98,71.98,71
20260727,0909,71.99,72.00,71.96,72.00,5
20260727,0910,72.01,72.01,71.98,72.00,6
20260727,0911,71.99,71.99,71.93,71.93,44
20260727,0912,71.91,71.92,71.81,71.84,81
20260727,0913,71.80,71.84,71.78,71.84,16
20260727,0914,71.85,71.85,71.83,71.83,4
20260727,0915,71.84,71.84,71.82,71.82,2
20260727,0916,71.84,71.85,71.79,71.82,24
20260727,0917,71.82,71.85,71.82,71.84,10
20260727,0918,71.79,71.79,71.77,71.77,23
20260727,0919,71.85,71.85,71.80,71.80,8
20260727,0920,71.80,71.80,71.70,71.73,13
20260727,0921,71.71,71.73,71.71,71.73,5
20260727,0922,71.76,71.76,71.72,71.75,7
20260727,0923,71.79,71.81,71.78,71.80,10
20260727,0924,71.77,71.77,71.73,71.73,2
20260727,0925,71.76,71.76,71.73,71.73,15
20260727,0926,71.74,71.79,71.74,71.77,37
20260727,0927,71.83,71.87,71.79,71.79,14
20260727,0928,71.80,71.80,71.80,71.80,1
20260727,0929,71.75,71.77,71.75,71.76,10
20260727,0930,71.71,71.73,71.67,71.73,11
20260727,0931,71.75,71.83,71.75,71.82,7
20260727,0932,71.76,71.76,71.76,71.76,2
20260727,0933,71.76,71.79,71.76,71.79,37
20260727,0934,71.79,71.79,71.79,71.79,2
20260727,0935,71.82,71.82,71.82,71.82,2
20260727,0936,71.77,71.79,71.76,71.79,8
20260727,0937,71.80,71.80,71.80,71.80,3
20260727,0938,71.82,71.87,71.81,71.87,6
20260727,0939,71.87,71.90,71.86,71.88,20
20260727,0940,71.85,71.93,71.85,71.93,8
20260727,0941,71.92,71.93,71.92,71.92,12
20260727,0942,71.93,72.00,71.93,71.99,17
20260727,0943,71.97,72.02,71.97,71.99,19
20260727,0944,72.00,72.12,72.00,72.10,32
20260727,0945,72.07,72.11,72.06,72.11,9
20260727,0946,72.11,72.12,72.07,72.11,60
20260727,0947,72.13,72.18,72.13,72.17,47
20260727,0948,72.17,72.17,72.11,72.16,20
20260727,0949,72.13,72.13,72.10,72.10,11
20260727,0950,72.10,72.16,72.09,72.16,54
20260727,0951,72.15,72.18,72.13,72.18,23
20260727,0952,72.16,72.17,72.10,72.16,151
20260727,0953,72.15,72.16,72.12,72.12,39
20260727,0954,72.13,72.13,72.10,72.11,7
20260727,0955,72.10,72.15,72.10,72.15,8
20260727,0956,72.15,72.16,72.12,72.13,13
20260727,0957,72.13,72.15,72.13,72.15,18
20260727,0958,72.15,72.16,72.14,72.16,27
20260727,0959,72.17,72.17,72.08,72.08,10
20260727,1000,72.09,72.15,72.09,72.10,134
20260727,1001,72.10,72.10,72.10,72.10,10
20260727,1002,72.07,72.07,72.06,72.07,26
20260727,1003,72.04,72.04,72.04,72.04,2
20260727,1004,72.05,72.10,72.05,72.10,43
20260727,1005,72.10,72.21,72.09,72.17,98
20260727,1006,72.18,72.18,72.18,72.18,1
20260727,1007,72.16,72.16,72.10,72.10,12
20260727,1008,72.12,72.13,72.12,72.13,2
20260727,1009,72.12,72.15,72.12,72.15,12
20260727,1010,72.15,72.16,72.13,72.14,5
20260727,1011,72.17,72.19,72.17,72.19,3
20260727,1012,72.17,72.17,72.17,72.17,2
20260727,1013,72.13,72.13,72.05,72.06,11
20260727,1014,72.09,72.09,72.05,72.05,7
20260727,1015,72.09,72.09,72.09,72.09,60
20260727,1016,72.15,72.20,72.15,72.20,32
20260727,1017,72.16,72.17,72.16,72.17,4
20260727,1018,72.16,72.16,72.14,72.16,40
20260727,1019,72.17,72.19,72.17,72.19,7
20260727,1020,72.19,72.19,72.19,72.19,5
20260727,1021,72.15,72.15,72.11,72.11,4
20260727,1022,72.13,72.13,72.10,72.12,9
20260727,1023,72.18,72.18,72.18,72.18,1
20260727,1024,72.15,72.15,72.15,72.15,5
20260727,1025,72.14,72.14,72.14,72.14,1
20260727,1027,72.04,72.04,72.04,72.04,1
20260727,1028,72.04,72.04,72.04,72.04,7
20260727,1029,72.09,72.09,72.09,72.09,1
20260727,1030,72.09,72.12,72.08,72.10,18
20260727,1031,72.06,72.06,72.04,72.04,4
20260727,1032,72.07,72.09,72.07,72.09,20
20260727,1033,72.09,72.10,72.04,72.04,8
20260727,1034,72.07,72.07,72.06,72.07,20
20260727,1035,72.02,72.04,72.02,72.02,31
20260727,1036,72.03,72.06,72.02,72.06,17
20260727,1037,72.06,72.07,72.05,72.07,7
20260727,1038,72.05,72.05,72.02,72.02,4
20260727,1039,72.03,72.04,72.01,72.03,15
20260727,1040,72.03,72.08,72.03,72.08,10
20260727,1041,72.03,72.03,71.97,72.00,36
20260727,1042,71.99,71.99,71.99,71.99,4
20260727,1043,72.01,72.02,72.01,72.01,7
20260727,1044,72.00,72.00,71.98,71.98,5
20260727,1045,71.94,71.94,71.93,71.93,12
20260727,1046,71.87,71.87,71.87,71.87,6
20260727,1047,71.85,71.86,71.84,71.84,8
20260727,1048,71.84,71.84,71.83,71.84,7
20260727,1049,71.86,71.89,71.85,71.85,12
20260727,1050,71.83,71.84,71.83,71.84,10
20260727,1051,71.86,71.87,71.86,71.87,9
20260727,1052,71.88,71.91,71.88,71.91,7
20260727,1053,71.86,71.88,71.86,71.88,4
20260727,1054,71.89,71.93,71.89,71.93,12
20260727,1055,71.94,71.95,71.94,71.95,2
20260727,1056,71.94,71.94,71.94,71.94,1
20260727,1058,71.92,71.94,71.92,71.94,3
20260727,1059,71.93,71.97,71.92,71.96,33
20260727,1100,71.95,71.97,71.92,71.96,83
20260727,1101,71.97,71.98,71.90,71.90,15
20260727,1102,71.88,71.92,71.88,71.91,61
20260727,1103,71.88,71.89,71.86,71.89,17
20260727,1104,71.92,71.96,71.92,71.93,16
20260727,1105,71.91,71.91,71.91,71.91,2
20260727,1106,71.92,71.92,71.92,71.92,7
20260727,1107,71.93,71.94,71.93,71.94,13
20260727,1108,71.94,72.01,71.93,72.01,34
20260727,1109,72.04,72.04,72.00,72.03,18
20260727,1110,72.02,72.04,72.02,72.02,40
20260727,1111,72.00,72.00,71.96,71.96,5
20260727,1112,71.98,71.98,71.98,71.98,1
20260727,1113,71.96,71.98,71.96,71.98,51
20260727,1114,71.97,71.97,71.97,71.97,1
20260727,1115,71.90,71.90,71.88,71.88,20
20260727,1116,71.93,71.93,71.92,71.93,7
20260727,1117,71.89,71.93,71.87,71.93,39
20260727,1118,71.92,71.94,71.89,71.89,41
20260727,1119,71.90,71.92,71.90,71.92,50
20260727,1120,71.91,71.92,71.91,71.92,53
20260727,1121,71.90,71.91,71.88,71.88,55
20260727,1122,71.86,71.86,71.84,71.85,66
20260727,1123,71.83,71.84,71.83,71.84,16
20260727,1124,71.84,71.86,71.84,71.86,34
20260727,1125,71.83,71.83,71.77,71.80,45
20260727,1126,71.81,71.81,71.76,71.76,6
20260727,1128,71.79,71.79,71.78,71.78,56
20260727,1129,71.75,71.78,71.73,71.78,17
20260727,1130,71.76,71.78,71.73,71.74,41
20260727,1131,71.73,71.74,71.72,71.72,7
20260727,1132,71.71,71.71,71.70,71.70,56
20260727,1133,71.72,71.76,71.71,71.74,11
20260727,1134,71.74,71.74,71.73,71.73,5
20260727,1135,71.75,71.77,71.74,71.76,18
20260727,1136,71.74,71.80,71.74,71.76,81
20260727,1137,71.79,71.87,71.79,71.87,7
20260727,1139,71.77,71.80,71.74,71.80,12
20260727,1140,71.81,71.81,71.77,71.78,34
20260727,1141,71.77,71.81,71.77,71.78,67
20260727,1142,71.81,71.83,71.81,71.81,13
20260727,1143,71.78,71.79,71.76,71.77,11
20260727,1144,71.78,71.78,71.75,71.75,12
20260727,1145,71.72,71.77,71.72,71.76,15
20260727,1147,71.76,71.76,71.76,71.76,9
20260727,1148,71.73,71.73,71.73,71.73,1
20260727,1149,71.75,71.75,71.70,71.70,12
20260727,1151,71.75,71.75,71.75,71.75,3
20260727,1152,71.76,71.76,71.75,71.75,2
20260727,1153,71.76,71.76,71.76,71.76,2
20260727,1154,71.74,71.74,71.67,71.67,8
20260727,1155,71.68,71.69,71.67,71.68,43
20260727,1156,71.65,71.65,71.65,71.65,7
20260727,1157,71.65,71.66,71.65,71.66,5
20260727,1159,71.66,71.66,71.65,71.65,7
20260727,1200,71.69,71.71,71.68,71.68,11
20260727,1201,71.66,71.66,71.66,71.66,3
20260727,1202,71.68,71.69,71.67,71.67,19
20260727,1203,71.66,71.66,71.60,71.60,8
20260727,1204,71.61,71.61,71.56,71.57,23
20260727,1205,71.56,71.59,71.56,71.59,22
20260727,1206,71.55,71.55,71.54,71.55,37
20260727,1207,71.56,71.57,71.54,71.55,31
20260727,1208,71.54,71.55,71.54,71.55,2
20260727,1209,71.55,71.58,71.55,71.58,8
20260727,1210,71.56,71.56,71.53,71.54,22
20260727,1211,71.55,71.59,71.55,71.58,26
20260727,1212,71.55,71.58,71.55,71.58,17
20260727,1213,71.57,71.59,71.57,71.59,7
20260727,1214,71.57,71.62,71.57,71.62,15
20260727,1215,71.64,71.66,71.63,71.64,21
20260727,1216,71.64,71.65,71.63,71.63,7
20260727,1217,71.65,71.68,71.65,71.67,15
20260727,1218,71.64,71.66,71.64,71.64,15
20260727,1219,71.64,71.64,71.64,71.64,1
20260727,1220,71.65,71.67,71.65,71.67,9
20260727,1221,71.65,71.66,71.63,71.66,8
20260727,1222,71.63,71.64,71.63,71.64,3
20260727,1223,71.64,71.64,71.62,71.63,18
20260727,1224,71.62,71.62,71.60,71.62,56
20260727,1225,71.59,71.61,71.57,71.57,23
20260727,1226,71.57,71.58,71.55,71.55,43
20260727,1227,71.53,71.53,71.52,71.52,5
20260727,1228,71.54,71.54,71.53,71.53,16
20260727,1229,71.54,71.54,71.50,71.52,16
20260727,1230,71.53,71.54,71.51,71.54,11
20260727,1231,71.56,71.56,71.54,71.54,5
20260727,1232,71.55,71.56,71.53,71.53,16
20260727,1233,71.50,71.50,71.50,71.50,12
20260727,1234,71.51,71.51,71.51,71.51,1
20260727,1235,71.52,71.55,71.52,71.55,36
20260727,1236,71.56,71.61,71.56,71.60,29
20260727,1237,71.60,71.61,71.56,71.58,20
20260727,1238,71.61,71.61,71.61,71.61,5
20260727,1239,71.56,71.56,71.54,71.54,14
20260727,1240,71.55,71.55,71.52,71.52,17
20260727,1241,71.51,71.53,71.51,71.53,6
20260727,1242,71.54,71.55,71.53,71.53,16
20260727,1243,71.55,71.55,71.53,71.53,25
20260727,1244,71.52,71.52,71.52,71.52,2
20260727,1245,71.53,71.56,71.52,71.56,25
20260727,1246,71.56,71.61,71.56,71.60,31
20260727,1247,71.61,71.62,71.60,71.61,27
20260727,1248,71.61,71.71,71.59,71.67,218
20260727,1249,71.67,71.68,71.65,71.65,25
20260727,1250,71.65,71.65,71.54,71.54,128
20260727,1252,71.56,71.56,71.55,71.56,12
20260727,1253,71.58,71.59,71.56,71.56,8
20260727,1254,71.59,71.60,71.57,71.59,12
20260727,1255,71.58,71.58,71.56,71.57,14
20260727,1256,71.56,71.57,71.54,71.55,15
20260727,1257,71.54,71.70,71.54,71.70,141
20260727,1258,71.70,71.84,71.67,71.80,409
20260727,1259,71.82,71.82,71.75,71.75,87
20260727,1300,71.74,71.74,71.68,71.73,51
20260727,1301,71.71,71.71,71.65,71.69,106
20260727,1302,71.67,71.73,71.67,71.73,45
20260727,1303,71.75,71.78,71.68,71.68,133
20260727,1304,71.69,71.69,71.57,71.62,140
20260727,1305,71.59,71.60,71.54,71.54,35
20260727,1306,71.54,71.59,71.50,71.50,54
20260727,1307,71.50,71.54,71.49,71.49,28
20260727,1308,71.45,71.48,71.44,71.46,42
20260727,1309,71.48,71.49,71.47,71.49,16
20260727,1310,71.46,71.47,71.45,71.47,15
20260727,1311,71.45,71.50,71.42,71.42,18
20260727,1312,71.40,71.40,71.31,71.33,45
20260727,1313,71.41,71.45,71.38,71.45,97
20260727,1314,71.44,71.53,71.44,71.46,186
20260727,1315,71.51,71.52,71.43,71.43,122
20260727,1316,71.42,71.45,71.41,71.45,12
20260727,1317,71.44,71.44,71.38,71.38,8
20260727,1318,71.34,71.35,71.32,71.35,30
20260727,1319,71.34,71.38,71.34,71.37,51
20260727,1900,71.51,71.71,71.51,71.71,158
20260727,1901,71.55,71.55,71.50,71.50,39
20260727,1902,71.46,71.46,71.30,71.30,33
20260727,1903,71.30,71.30,71.25,71.27,21
20260727,1904,71.28,71.28,71.27,71.27,12
20260727,1905,71.30,71.30,71.28,71.28,7
20260727,1906,71.20,71.20,71.20,71.20,22
20260727,1908,71.21,71.28,71.21,71.27,5
20260727,1909,71.25,71.31,71.21,71.31,13
20260727,1910,71.31,71.31,71.16,71.16,5
20260727,1911,71.16,71.16,71.16,71.16,3
20260727,1912,71.16,71.16,71.10,71.10,25
20260727,1913,71.09,71.12,71.09,71.12,2
20260727,1914,71.16,71.16,71.16,71.16,1
20260727,1915,71.16,71.16,71.15,71.15,2
20260727,1917,71.18,71.18,71.18,71.18,3
20260727,1918,71.21,71.21,71.21,71.21,1
20260727,1919,71.20,71.20,71.20,71.20,1
20260727,1920,71.15,71.17,71.15,71.17,5
20260727,1923,71.29,71.29,71.29,71.29,2
20260727,1924,71.28,71.28,71.28,71.28,1
20260727,1928,71.28,71.28,71.28,71.28,1
20260727,1929,71.31,71.31,71.31,71.31,1
20260727,1936,71.30,71.30,71.26,71.26,2
20260727,1937,71.24,71.24,71.24,71.24,16
20260727,1940,71.23,71.23,71.23,71.23,1
20260727,1942,71.19,71.19,71.19,71.19,5
20260727,1943,71.23,71.23,71.23,71.23,1
20260727,2001,71.09,71.11,71.09,71.11,2
20260727,2002,71.05,71.05,71.00,71.00,9
20260727,2003,70.98,70.98,70.94,70.96,13
20260727,2010,70.98,70.98,70.98,70.98,1
20260727,2013,70.98,70.98,70.98,70.98,2
20260727,2015,71.03,71.03,71.03,71.03,1
20260727,2016,71.01,71.01,71.00,71.00,2
20260727,2023,70.97,70.97,70.97,70.97,2
20260727,2024,70.99,70.99,70.99,70.99,1
20260727,2035,71.12,71.17,71.12,71.13,9
20260727,2039,71.12,71.12,71.12,71.12,1
20260727,2043,71.15,71.15,71.15,71.15,1
20260727,2048,71.27,71.27,71.27,71.27,2
20260727,2049,71.26,71.26,71.26,71.26,1
20260727,2052,71.30,71.31,71.30,71.31,2
20260727,2106,71.06,71.08,71.06,71.08,3
20260727,2116,71.16,71.16,71.16,71.16,6
20260727,2117,71.17,71.17,71.17,71.17,1
20260727,2140,70.93,70.93,70.90,70.90,5
20260727,2141,70.85,70.85,70.84,70.84,3
20260727,2142,70.82,70.82,70.80,70.80,4
20260727,2143,70.80,70.81,70.80,70.81,13
20260727,2144,70.80,70.81,70.80,70.81,10
20260727,2145,70.82,70.82,70.82,70.82,1
20260727,2154,70.92,70.92,70.92,70.92,2
20260727,2158,70.82,70.82,70.82,70.82,1
20260727,2159,70.83,70.83,70.83,70.83,1
20260727,2204,70.84,70.84,70.84,70.84,1
20260727,2206,70.84,70.85,70.84,70.84,5
20260727,2216,70.97,70.97,70.96,70.96,5
20260727,2327,71.09,71.09,71.09,71.09,1
20260727,2349,71.02,71.02,71.02,71.02,1