Date,Time,Open,High,Low,Close,Volume
20260615,0941,73.20,73.20,73.19,73.19,2
20260615,0942,73.20,73.21,73.20,73.21,3
20260615,0943,73.21,73.22,73.20,73.20,13
20260615,0945,73.20,73.21,73.20,73.21,7
20260615,0946,73.19,73.24,73.19,73.24,20
20260615,0947,73.24,73.28,73.24,73.28,27
20260615,0948,73.28,73.37,73.28,73.37,7
20260615,0949,73.37,73.37,73.35,73.35,4
20260615,0951,73.29,73.29,73.28,73.28,7
20260615,0952,73.29,73.30,73.29,73.30,8
20260615,0954,73.30,73.34,73.30,73.34,4
20260615,0955,73.34,73.34,73.32,73.32,4
20260615,0956,73.32,73.32,73.32,73.32,1
20260615,0957,73.33,73.33,73.33,73.33,2
20260615,0958,73.34,73.34,73.33,73.33,6
20260615,0959,73.32,73.36,73.32,73.36,2
20260615,1000,73.37,73.37,73.31,73.35,4
20260615,1001,73.35,73.36,73.35,73.36,2
20260615,1002,73.34,73.34,73.34,73.34,3
20260615,1003,73.36,73.36,73.34,73.34,3
20260615,1004,73.36,73.36,73.36,73.36,2
20260615,1005,73.35,73.36,73.35,73.36,13
20260615,1006,73.34,73.35,73.29,73.29,6
20260615,1007,73.26,73.32,73.26,73.32,9
20260615,1009,73.34,73.34,73.32,73.34,9
20260615,1010,73.33,73.33,73.33,73.33,5
20260615,1011,73.34,73.37,73.34,73.37,13
20260615,1012,73.35,73.35,73.33,73.33,13
20260615,1013,73.35,73.35,73.33,73.33,7
20260615,1014,73.32,73.32,73.32,73.32,4
20260615,1016,73.26,73.27,73.26,73.27,8
20260615,1017,73.27,73.28,73.27,73.28,4
20260615,1018,73.24,73.28,73.24,73.28,5
20260615,1019,73.28,73.28,73.28,73.28,1
20260615,1020,73.28,73.28,73.28,73.28,1
20260615,1021,73.23,73.23,73.23,73.23,2
20260615,1022,73.19,73.19,73.19,73.19,3
20260615,1023,73.18,73.23,73.18,73.19,8
20260615,1024,73.22,73.22,73.19,73.19,4
20260615,1025,73.21,73.24,73.21,73.24,2
20260615,1026,73.24,73.25,73.23,73.24,4
20260615,1027,73.24,73.24,73.23,73.23,7
20260615,1028,73.25,73.26,73.25,73.26,8
20260615,1029,73.25,73.25,73.21,73.24,13
20260615,1030,73.24,73.24,73.24,73.24,1
20260615,1031,73.25,73.25,73.25,73.25,2
20260615,1032,73.27,73.29,73.27,73.29,4
20260615,1034,73.31,73.40,73.31,73.40,102
20260615,1035,73.39,73.40,73.37,73.39,87
20260615,1037,73.36,73.36,73.36,73.36,1
20260615,1039,73.33,73.33,73.26,73.28,9
20260615,1040,73.24,73.24,73.18,73.18,5
20260615,1041,73.18,73.18,73.15,73.16,8
20260615,1042,73.15,73.16,73.15,73.16,2
20260615,1044,73.16,73.16,73.16,73.16,2
20260615,1045,73.18,73.18,73.18,73.18,1
20260615,1046,73.15,73.17,73.15,73.17,3
20260615,1047,73.15,73.15,73.15,73.15,1
20260615,1048,73.16,73.19,73.16,73.19,3
20260615,1050,73.12,73.14,73.11,73.14,5
20260615,1051,73.19,73.21,73.19,73.21,6
20260615,1052,73.23,73.27,73.23,73.26,4
20260615,1053,73.25,73.25,73.22,73.22,3
20260615,1054,73.26,73.27,73.24,73.24,6
20260615,1055,73.23,73.24,73.21,73.21,16
20260615,1056,73.22,73.28,73.22,73.28,5
20260615,1057,73.27,73.28,73.22,73.22,3
20260615,1058,73.25,73.26,73.25,73.26,5
20260615,1059,73.26,73.27,73.24,73.24,3
20260615,1100,73.27,73.29,73.27,73.29,4
20260615,1101,73.30,73.40,73.30,73.40,22
20260615,1102,73.40,73.40,73.36,73.36,50
20260615,1103,73.33,73.33,73.28,73.31,18
20260615,1104,73.40,73.40,73.39,73.39,6
20260615,1108,73.37,73.37,73.37,73.37,1
20260615,1109,73.38,73.38,73.38,73.38,1
20260615,1110,73.37,73.37,73.37,73.37,2
20260615,1113,73.33,73.34,73.33,73.34,2
20260615,1114,73.35,73.35,73.35,73.35,1
20260615,1118,73.34,73.37,73.34,73.36,4
20260615,1119,73.35,73.35,73.35,73.35,1
20260615,1120,73.39,73.39,73.38,73.38,3
20260615,1121,73.40,73.43,73.40,73.43,43
20260615,1123,73.51,73.51,73.51,73.51,1
20260615,1125,73.49,73.49,73.49,73.49,1
20260615,1126,73.53,73.53,73.53,73.53,3
20260615,1127,73.51,73.51,73.51,73.51,1
20260615,1130,73.50,73.50,73.50,73.50,2
20260615,1132,73.51,73.51,73.51,73.51,4
20260615,1135,73.51,73.52,73.48,73.52,5
20260615,1136,73.52,73.52,73.52,73.52,1
20260615,1138,73.52,73.52,73.52,73.52,2
20260615,1140,73.50,73.50,73.50,73.50,1
20260615,1141,73.47,73.48,73.47,73.48,6
20260615,1142,73.48,73.53,73.48,73.53,3
20260615,1144,73.47,73.47,73.47,73.47,1
20260615,1145,73.49,73.49,73.49,73.49,1
20260615,1146,73.49,73.49,73.49,73.49,2
20260615,1147,73.49,73.49,73.48,73.48,6
20260615,1148,73.48,73.48,73.48,73.48,1
20260615,1149,73.52,73.52,73.52,73.52,1
20260615,1150,73.54,73.54,73.54,73.54,1
20260615,1151,73.50,73.50,73.50,73.50,1
20260615,1152,73.51,73.51,73.51,73.51,5
20260615,1154,73.49,73.49,73.49,73.49,1
20260615,1157,73.47,73.47,73.47,73.47,1
20260615,1158,73.48,73.48,73.48,73.48,1
20260615,1200,73.42,73.42,73.40,73.40,5
20260615,1201,73.41,73.41,73.41,73.41,1
20260615,1203,73.43,73.44,73.43,73.44,2
20260615,1204,73.45,73.46,73.45,73.46,3
20260615,1206,73.42,73.42,73.42,73.42,1
20260615,1207,73.43,73.43,73.43,73.43,2
20260615,1212,73.43,73.44,73.43,73.44,6
20260615,1214,73.34,73.34,73.34,73.34,1
20260615,1216,73.43,73.43,73.43,73.43,1
20260615,1218,73.42,73.42,73.42,73.42,4
20260615,1220,73.44,73.44,73.44,73.44,3
20260615,1223,73.45,73.45,73.45,73.45,1
20260615,1224,73.47,73.47,73.45,73.45,4
20260615,1225,73.45,73.45,73.45,73.45,1
20260615,1228,73.46,73.46,73.46,73.46,1
20260615,1229,73.47,73.50,73.47,73.50,6
20260615,1230,73.51,73.51,73.51,73.51,1
20260615,1231,73.53,73.54,73.53,73.54,57
20260615,1232,73.53,73.53,73.53,73.53,1
20260615,1234,73.51,73.51,73.50,73.50,11
20260615,1238,73.49,73.49,73.49,73.49,2
20260615,1239,73.51,73.51,73.51,73.51,1
20260615,1240,73.53,73.53,73.53,73.53,3
20260615,1242,73.52,73.52,73.52,73.52,2
20260615,1243,73.54,73.54,73.53,73.53,4
20260615,1246,73.50,73.52,73.50,73.52,2
20260615,1247,73.56,73.56,73.56,73.56,1
20260615,1249,73.47,73.47,73.47,73.47,2
20260615,1252,73.48,73.48,73.48,73.48,2
20260615,1253,73.47,73.47,73.47,73.47,1
20260615,1254,73.46,73.46,73.46,73.46,1
20260615,1255,73.45,73.45,73.43,73.43,4
20260615,1256,73.43,73.43,73.40,73.40,8
20260615,1257,73.41,73.41,73.41,73.41,1
20260615,1258,73.42,73.42,73.41,73.41,2
20260615,1259,73.41,73.44,73.41,73.44,3
20260615,1300,73.41,73.41,73.40,73.40,2
20260615,1302,73.42,73.50,73.42,73.50,4
20260615,1305,73.45,73.45,73.38,73.43,9
20260615,1306,73.40,73.44,73.40,73.43,4
20260615,1307,73.43,73.44,73.39,73.39,17
20260615,1308,73.44,73.44,73.41,73.41,4
20260615,1309,73.43,73.44,73.42,73.44,6
20260615,1310,73.44,73.49,73.44,73.44,19
20260615,1311,73.43,73.43,73.42,73.42,3
20260615,1312,73.43,73.43,73.40,73.43,19
20260615,1313,73.45,73.49,73.45,73.47,9
20260615,1314,73.47,73.48,73.40,73.43,79
20260615,1315,73.45,73.45,73.45,73.45,1
20260615,1316,73.44,73.44,73.39,73.42,6
20260615,1317,73.45,73.45,73.41,73.43,13
20260615,1318,73.45,73.45,73.44,73.44,9
20260615,1319,73.45,73.45,73.45,73.45,2
20260615,2000,73.35,73.35,73.31,73.32,4
20260615,2001,73.30,73.30,73.30,73.30,2
20260615,2002,73.30,73.30,73.30,73.30,23
20260615,2009,73.20,73.20,73.16,73.16,6
20260615,2011,73.14,73.16,73.14,73.16,2
20260615,2016,73.13,73.13,73.13,73.13,1
20260615,2017,73.15,73.16,73.15,73.15,14
20260615,2018,73.15,73.15,73.15,73.15,2
20260615,2020,73.16,73.16,73.16,73.16,1
20260615,2034,73.25,73.25,73.25,73.25,1
20260615,2040,73.27,73.27,73.27,73.27,1
20260615,2041,73.32,73.32,73.32,73.32,8
20260615,2048,73.33,73.33,73.33,73.33,1
20260615,2107,73.21,73.21,73.21,73.21,2
20260615,2114,73.23,73.23,73.23,73.23,2
20260615,2140,73.36,73.36,73.36,73.36,1
20260615,2211,73.25,73.25,73.25,73.25,2
20260615,2213,73.26,73.26,73.26,73.26,3
20260615,2220,73.24,73.24,73.20,73.20,2
20260615,2239,73.30,73.30,73.30,73.30,2
20260615,2252,73.30,73.30,73.30,73.30,2
20260615,2325,73.25,73.25,73.25,73.25,3
20260615,2340,73.28,73.28,73.28,73.28,2
20260615,2356,73.29,73.29,73.29,73.29,1
20260615,2359,73.28,73.28,73.28,73.28,8
20260616,0001,73.26,73.26,73.23,73.23,10
20260616,0002,73.23,73.23,73.22,73.22,17
20260616,0004,73.20,73.20,73.20,73.20,1
20260616,0041,73.19,73.19,73.19,73.19,2
20260616,0043,73.20,73.20,73.20,73.20,6
20260616,0044,73.10,73.10,73.06,73.06,12
20260616,0049,73.12,73.12,73.00,73.01,37
20260616,0058,73.01,73.01,73.01,73.01,3
20260616,0104,73.01,73.01,73.01,73.01,3
20260616,0105,73.10,73.13,73.10,73.13,30
20260616,0107,73.23,73.23,73.23,73.23,1
20260616,0114,73.37,73.37,73.37,73.37,1
20260616,0128,73.43,73.43,73.43,73.43,1
20260616,0131,73.35,73.35,73.35,73.35,1
20260616,0137,73.30,73.30,73.30,73.30,6
20260616,0138,73.39,73.39,73.39,73.39,1
20260616,0142,73.40,73.40,73.40,73.40,1
20260616,0147,73.35,73.35,73.34,73.34,9
20260616,0148,73.32,73.32,73.28,73.32,11
20260616,0208,73.25,73.25,73.24,73.25,5
20260616,0211,73.24,73.24,73.24,73.24,7
20260616,0212,73.25,73.26,73.25,73.26,2
20260616,0216,73.30,73.30,73.30,73.30,1
20260616,0230,73.28,73.28,73.28,73.28,6
20260616,0245,73.28,73.28,73.28,73.28,2
20260616,0248,73.28,73.28,73.28,73.28,3
20260616,0303,73.35,73.35,73.35,73.35,1
20260616,0316,73.28,73.28,73.28,73.28,1
20260616,0328,73.39,73.39,73.39,73.39,3
20260616,0336,73.38,73.38,73.38,73.38,6
20260616,0339,73.40,73.41,73.40,73.41,5
20260616,0342,73.40,73.40,73.40,73.40,1
20260616,0345,73.46,73.46,73.46,73.46,1
20260616,0400,73.55,73.55,73.55,73.55,1
20260616,0401,73.56,73.58,73.56,73.58,2
20260616,0409,73.58,73.60,73.58,73.60,13
20260616,0412,73.65,73.67,73.65,73.65,5
20260616,0413,73.62,73.62,73.62,73.62,1
20260616,0422,73.60,73.60,73.60,73.60,1
20260616,0428,73.64,73.64,73.64,73.64,1
20260616,0434,73.58,73.58,73.58,73.58,1
20260616,0437,73.57,73.57,73.57,73.57,2
20260616,0438,73.57,73.58,73.55,73.58,6
20260616,0439,73.59,73.60,73.58,73.60,5
20260616,0440,73.56,73.57,73.56,73.57,3
20260616,0452,73.56,73.56,73.56,73.56,2
20260616,0503,73.49,73.49,73.49,73.49,1
20260616,0529,73.65,73.65,73.63,73.63,2
20260616,0530,73.69,73.72,73.69,73.72,8
20260616,0536,73.73,73.73,73.73,73.73,2
20260616,0539,73.73,73.78,73.73,73.78,14
20260616,0542,73.79,73.79,73.79,73.79,24
20260616,0543,73.79,73.80,73.79,73.80,67
20260616,0544,73.90,73.96,73.90,73.96,51
20260616,0545,73.91,73.91,73.91,73.91,1
20260616,0546,73.97,73.99,73.97,73.99,6
20260616,0547,73.97,74.04,73.97,74.04,18
20260616,0556,74.00,74.00,74.00,74.00,1
20260616,0558,74.00,74.00,74.00,74.00,1
20260616,0600,74.03,74.03,74.03,74.03,2
20260616,0601,74.00,74.00,74.00,74.00,1
20260616,0605,74.00,74.00,74.00,74.00,5
20260616,0606,74.00,74.00,74.00,74.00,1
20260616,0607,74.05,74.11,74.05,74.11,16
20260616,0608,74.07,74.07,74.07,74.07,1
20260616,0609,74.07,74.07,74.07,74.07,1
20260616,0615,74.12,74.12,74.12,74.12,2
20260616,0616,74.12,74.12,74.12,74.12,1
20260616,0617,74.13,74.14,74.12,74.12,4
20260616,0618,74.14,74.17,74.13,74.13,14
20260616,0619,74.16,74.19,74.16,74.19,65
20260616,0620,74.20,74.22,74.20,74.22,9
20260616,0621,74.23,74.23,74.23,74.23,1
20260616,0622,74.23,74.27,74.23,74.26,10
20260616,0623,74.26,74.32,74.26,74.32,11
20260616,0624,74.32,74.32,74.32,74.32,1
20260616,0632,74.33,74.38,74.33,74.37,14
20260616,0634,74.39,74.39,74.39,74.39,2
20260616,0635,74.33,74.33,74.31,74.31,3
20260616,0636,74.35,74.35,74.35,74.35,2
20260616,0638,74.40,74.40,74.40,74.40,15
20260616,0639,74.40,74.45,74.40,74.43,28
20260616,0640,74.50,74.65,74.50,74.65,6
20260616,0641,74.60,74.60,74.60,74.60,1
20260616,0642,74.55,74.55,74.55,74.55,1
20260616,0646,74.51,74.51,74.51,74.51,1
20260616,0648,74.61,74.61,74.61,74.61,1
20260616,0653,74.60,74.60,74.60,74.60,3
20260616,0657,74.58,74.58,74.58,74.58,1
20260616,0701,74.68,74.68,74.65,74.65,18
20260616,0703,74.57,74.57,74.54,74.54,5
20260616,0705,74.55,74.55,74.55,74.55,1
20260616,0706,74.58,74.58,74.54,74.54,2
20260616,0709,74.50,74.50,74.47,74.47,7
20260616,0711,74.54,74.54,74.54,74.54,1
20260616,0712,74.53,74.53,74.52,74.52,6
20260616,0713,74.40,74.40,74.37,74.37,11
20260616,0714,74.45,74.45,74.45,74.45,1
20260616,0715,74.45,74.45,74.37,74.37,3
20260616,0718,74.38,74.38,74.38,74.38,1
20260616,0719,74.35,74.35,74.35,74.35,2
20260616,0720,74.36,74.40,74.36,74.40,2
20260616,0721,74.43,74.43,74.38,74.38,4
20260616,0724,74.45,74.45,74.45,74.45,1
20260616,0725,74.41,74.41,74.38,74.38,13
20260616,0726,74.40,74.40,74.40,74.40,1
20260616,0727,74.45,74.51,74.45,74.51,9
20260616,0728,74.60,74.61,74.60,74.61,4
20260616,0729,74.62,74.63,74.62,74.63,6
20260616,0730,74.64,74.65,74.64,74.65,4
20260616,0732,74.66,74.72,74.66,74.72,26
20260616,0734,74.72,74.76,74.72,74.76,9
20260616,0736,74.72,74.72,74.72,74.72,1
20260616,0737,74.71,74.72,74.71,74.72,12
20260616,0738,74.71,74.71,74.71,74.71,1
20260616,0739,74.67,74.77,74.67,74.77,9
20260616,0740,74.78,74.79,74.78,74.79,3
20260616,0741,74.79,74.80,74.75,74.75,4
20260616,0743,74.77,74.77,74.77,74.77,1
20260616,0744,74.80,74.81,74.80,74.81,4
20260616,0745,74.82,74.83,74.81,74.83,8
20260616,0746,74.79,74.83,74.79,74.83,2
20260616,0747,74.79,74.84,74.79,74.84,2
20260616,0752,74.84,74.84,74.84,74.84,2
20260616,0753,74.84,74.85,74.84,74.85,7
20260616,0754,74.82,74.82,74.82,74.82,1
20260616,0755,74.80,74.80,74.80,74.80,1
20260616,0756,74.83,74.83,74.82,74.82,2
20260616,0757,74.85,74.86,74.85,74.86,21
20260616,0758,74.87,74.91,74.87,74.90,34
20260616,0759,74.90,74.97,74.90,74.97,36
20260616,0800,74.87,74.87,74.74,74.74,8
20260616,0801,74.77,74.77,74.77,74.77,2
20260616,0802,74.77,74.77,74.73,74.73,2
20260616,0804,74.90,74.90,74.90,74.90,1
20260616,0806,74.82,74.82,74.80,74.80,4
20260616,0808,74.78,74.78,74.74,74.74,2
20260616,0810,74.76,74.80,74.76,74.80,2
20260616,0812,74.79,74.83,74.79,74.83,9
20260616,0813,74.79,74.80,74.74,74.74,4
20260616,0814,74.75,74.75,74.75,74.75,1
20260616,0817,74.75,74.81,74.74,74.81,31
20260616,0818,74.80,74.87,74.80,74.87,6
20260616,0819,74.86,74.96,74.86,74.95,79
20260616,0820,74.95,74.97,74.95,74.96,46
20260616,0822,74.88,74.89,74.85,74.89,65
20260616,0823,74.90,74.90,74.90,74.90,1
20260616,0824,74.88,74.88,74.85,74.85,9
20260616,0825,74.85,74.87,74.85,74.87,23
20260616,0827,74.94,74.94,74.94,74.94,1
20260616,0828,74.96,74.96,74.95,74.95,2
20260616,0830,74.98,75.00,74.98,75.00,17
20260616,0831,74.97,74.98,74.97,74.98,2
20260616,0833,74.95,74.95,74.90,74.93,14
20260616,0834,74.96,74.99,74.95,74.98,10
20260616,0835,74.94,74.94,74.88,74.90,7
20260616,0836,74.94,75.01,74.94,74.98,12
20260616,0837,74.94,74.98,74.90,74.96,13
20260616,0838,74.99,75.05,74.99,75.05,9
20260616,0839,75.08,75.12,75.08,75.10,15
20260616,0840,75.10,75.17,75.10,75.14,17
20260616,0841,75.07,75.07,75.04,75.06,16
20260616,0842,75.13,75.15,75.13,75.15,3
20260616,0843,75.13,75.18,75.13,75.17,12
20260616,0844,75.19,75.19,75.15,75.15,5
20260616,0845,75.16,75.22,75.16,75.21,24
20260616,0846,75.25,75.26,75.21,75.21,36
20260616,0847,75.18,75.21,75.13,75.21,82
20260616,0848,75.24,75.24,75.20,75.20,19
20260616,0849,75.20,75.22,75.13,75.14,22
20260616,0850,75.15,75.18,75.15,75.18,8
20260616,0851,75.25,75.25,75.25,75.25,1
20260616,0852,75.15,75.15,75.15,75.15,4
20260616,0853,75.19,75.19,75.19,75.19,3
20260616,0855,75.11,75.11,75.10,75.10,3
20260616,0856,75.09,75.09,75.08,75.08,9
20260616,0857,75.07,75.10,75.07,75.10,8
20260616,0858,75.08,75.08,75.08,75.08,4
20260616,0859,75.10,75.13,75.10,75.13,2
20260616,0900,75.12,75.20,75.12,75.20,42
20260616,0901,75.15,75.20,75.15,75.15,17
20260616,0902,75.16,75.16,75.16,75.16,2
20260616,0903,75.21,75.23,75.20,75.23,4
20260616,0905,75.15,75.17,75.15,75.15,23
20260616,0906,75.17,75.28,75.17,75.28,41
20260616,0907,75.26,75.36,75.26,75.36,44
20260616,0908,75.28,75.28,75.25,75.26,36
20260616,0909,75.29,75.29,75.29,75.29,2
20260616,0910,75.28,75.40,75.28,75.40,34
20260616,0915,75.26,75.26,75.07,75.07,48
20260616,0916,75.08,75.09,75.05,75.06,20
20260616,0917,75.05,75.12,75.05,75.12,17
20260616,0918,75.12,75.12,75.12,75.12,1
20260616,0919,75.05,75.09,75.05,75.05,13
20260616,0920,75.05,75.09,75.05,75.08,92
20260616,0921,75.05,75.05,75.05,75.05,8
20260616,0922,75.05,75.05,75.00,75.04,16
20260616,0923,75.01,75.01,75.01,75.01,1
20260616,0924,75.00,75.02,74.99,74.99,3
20260616,0925,75.00,75.00,75.00,75.00,3
20260616,0926,75.05,75.05,75.05,75.05,2
20260616,0927,74.95,74.95,74.95,74.95,10
20260616,0928,74.95,75.03,74.95,75.03,28
20260616,0929,74.95,74.98,74.95,74.98,11
20260616,0930,74.95,74.97,74.85,74.85,78
20260616,0931,74.88,74.88,74.85,74.87,5
20260616,0932,74.85,74.85,74.82,74.83,14
20260616,0934,74.78,74.82,74.78,74.82,11
20260616,0935,74.78,74.85,74.78,74.83,69
20260616,0936,74.84,74.84,74.75,74.75,44
20260616,0937,74.75,74.88,74.75,74.88,74
20260616,0938,74.87,74.96,74.86,74.96,5
20260616,0939,74.96,75.00,74.90,74.90,31
20260616,0940,74.91,74.91,74.90,74.90,6
20260616,0941,74.87,74.88,74.85,74.88,4
20260616,0942,74.88,74.91,74.88,74.91,2
20260616,0945,74.89,74.89,74.86,74.86,4
20260616,0946,74.86,74.86,74.86,74.86,7
20260616,0947,74.83,74.83,74.83,74.83,1
20260616,0948,74.83,74.83,74.83,74.83,3
20260616,0951,74.88,74.91,74.88,74.91,6
20260616,0952,74.90,75.03,74.90,75.03,13
20260616,0953,74.97,74.97,74.97,74.97,1
20260616,0954,74.99,74.99,74.99,74.99,1
20260616,0955,74.96,74.96,74.96,74.96,1
20260616,0956,74.94,74.94,74.94,74.94,1
20260616,0958,74.80,74.80,74.79,74.79,3
20260616,0959,74.77,74.77,74.77,74.77,1
20260616,1000,74.77,75.06,74.77,74.98,44
20260616,1001,74.96,75.04,74.92,74.92,25
20260616,1003,74.91,74.91,74.91,74.91,2
20260616,1004,74.84,74.84,74.84,74.84,1
20260616,1005,74.74,74.75,74.74,74.75,2
20260616,1006,74.74,74.85,74.73,74.84,17
20260616,1008,74.75,74.75,74.75,74.75,2
20260616,1010,74.73,74.73,74.68,74.68,10
20260616,1011,74.74,74.74,74.68,74.68,2
20260616,1012,74.67,74.67,74.65,74.67,24
20260616,1013,74.65,74.66,74.65,74.66,34
20260616,1014,74.66,74.72,74.65,74.72,7
20260616,1015,74.71,74.71,74.71,74.71,1
20260616,1017,74.69,74.72,74.69,74.72,2
20260616,1018,74.70,74.74,74.70,74.74,3
20260616,1019,74.65,74.67,74.61,74.61,61
20260616,1020,74.55,74.55,74.55,74.55,1
20260616,1021,74.58,74.58,74.56,74.56,9
20260616,1022,74.59,74.61,74.58,74.58,5
20260616,1023,74.55,74.57,74.55,74.55,44
20260616,1024,74.56,74.67,74.55,74.67,23
20260616,1027,74.66,74.66,74.66,74.66,1
20260616,1028,74.62,74.62,74.59,74.59,5
20260616,1029,74.64,74.67,74.64,74.67,2
20260616,1030,74.69,74.69,74.69,74.69,1
20260616,1031,74.64,74.64,74.64,74.64,1
20260616,1033,74.64,74.64,74.59,74.60,5
20260616,1036,74.61,74.61,74.61,74.61,1
20260616,1037,74.61,74.63,74.61,74.63,10
20260616,1038,74.61,74.65,74.61,74.64,25
20260616,1039,74.64,74.64,74.64,74.64,2
20260616,1040,74.70,74.70,74.70,74.70,4
20260616,1042,74.73,74.80,74.73,74.80,2
20260616,1043,74.88,74.89,74.88,74.89,2
20260616,1044,74.86,74.92,74.86,74.92,5
20260616,1045,74.94,74.94,74.94,74.94,1
20260616,1046,74.92,74.92,74.81,74.81,45
20260616,1047,74.78,74.78,74.75,74.75,8
20260616,1048,74.76,74.76,74.70,74.70,9
20260616,1049,74.69,74.69,74.69,74.69,1
20260616,1050,74.68,74.68,74.68,74.68,2
20260616,1051,74.61,74.61,74.61,74.61,29
20260616,1052,74.63,74.64,74.63,74.64,6
20260616,1053,74.66,74.66,74.66,74.66,1
20260616,1055,74.65,74.67,74.65,74.67,5
20260616,1057,74.63,74.63,74.63,74.63,1
20260616,1058,74.64,74.67,74.64,74.67,8
20260616,1101,74.64,74.70,74.64,74.70,6
20260616,1102,74.70,74.76,74.70,74.76,8
20260616,1103,74.76,74.76,74.76,74.76,2
20260616,1105,74.74,74.74,74.74,74.74,1
20260616,1106,74.86,74.86,74.86,74.86,2
20260616,1107,74.91,74.91,74.90,74.90,8
20260616,1108,74.94,74.94,74.93,74.93,4
20260616,1109,75.00,75.01,74.95,74.95,6
20260616,1110,74.89,75.03,74.89,75.03,47
20260616,1111,75.09,75.15,75.09,75.14,7
20260616,1113,75.00,75.04,75.00,75.00,3
20260616,1114,74.99,75.01,74.99,75.01,9
20260616,1115,74.99,74.99,74.99,74.99,4
20260616,1116,75.01,75.01,75.01,75.01,2
20260616,1118,75.02,75.02,75.02,75.02,4
20260616,1121,75.02,75.02,75.02,75.02,1
20260616,1125,74.99,74.99,74.99,74.99,2
20260616,1126,74.99,74.99,74.99,74.99,1
20260616,1128,74.99,75.01,74.99,74.99,18
20260616,1130,74.99,74.99,74.99,74.99,5
20260616,1131,74.99,74.99,74.99,74.99,18
20260616,1132,74.99,74.99,74.91,74.91,8
20260616,1133,74.88,74.89,74.88,74.89,11
20260616,1138,74.86,74.88,74.86,74.88,5
20260616,1140,74.86,74.89,74.86,74.89,2
20260616,1141,74.89,74.89,74.89,74.89,4
20260616,1143,74.86,74.86,74.85,74.85,2
20260616,1145,74.77,74.77,74.76,74.76,3
20260616,1146,74.72,74.74,74.72,74.74,6
20260616,1147,74.78,74.78,74.78,74.78,2
20260616,1149,74.71,74.71,74.71,74.71,1
20260616,1150,74.73,74.73,74.73,74.73,1
20260616,1151,74.71,74.71,74.71,74.71,2
20260616,1153,74.71,74.71,74.70,74.70,2
20260616,1154,74.71,74.77,74.71,74.77,4
20260616,1157,74.71,74.71,74.71,74.71,1
20260616,1158,74.73,74.73,74.73,74.73,1
20260616,1159,74.73,74.73,74.70,74.73,3
20260616,1205,74.70,74.70,74.65,74.65,4
20260616,1208,74.62,74.62,74.62,74.62,1
20260616,1209,74.61,74.63,74.61,74.63,12
20260616,1210,74.63,74.64,74.63,74.64,4
20260616,1211,74.61,74.61,74.61,74.61,6
20260616,1212,74.65,74.67,74.65,74.67,2
20260616,1213,74.67,74.69,74.67,74.69,3
20260616,1217,74.68,74.68,74.68,74.68,1
20260616,1218,74.69,74.69,74.69,74.69,1
20260616,1219,74.73,74.73,74.73,74.73,1
20260616,1221,74.64,74.64,74.64,74.64,1
20260616,1222,74.61,74.68,74.61,74.68,30
20260616,1223,74.69,74.69,74.69,74.69,1
20260616,1228,74.61,74.61,74.60,74.60,5
20260616,1229,74.63,74.63,74.63,74.63,2
20260616,1231,74.69,74.70,74.69,74.70,2
20260616,1232,74.74,74.74,74.74,74.74,1
20260616,1233,74.70,74.72,74.67,74.67,4
20260616,1234,74.69,74.69,74.69,74.69,1
20260616,1237,74.64,74.78,74.64,74.78,19
20260616,1238,74.78,74.80,74.78,74.80,8
20260616,1239,74.87,74.87,74.77,74.77,13
20260616,1240,74.79,74.79,74.79,74.79,1
20260616,1245,74.76,74.76,74.72,74.72,3
20260616,1250,74.71,74.71,74.71,74.71,1
20260616,1254,74.76,74.76,74.76,74.76,1
20260616,1255,74.87,74.88,74.87,74.88,5
20260616,1256,74.96,74.96,74.96,74.96,1
20260616,1258,74.95,74.95,74.95,74.95,1
20260616,1259,74.96,75.04,74.93,75.04,7
20260616,1301,74.99,75.03,74.99,75.03,2
20260616,1303,75.00,75.00,74.97,74.97,2
20260616,1305,74.89,74.89,74.89,74.89,2
20260616,1307,74.89,74.92,74.89,74.92,6
20260616,1308,74.93,74.93,74.89,74.89,11
20260616,1309,74.89,74.97,74.89,74.97,23
20260616,1310,75.04,75.08,74.98,74.98,3
20260616,1311,74.98,75.00,74.98,74.98,16
20260616,1312,75.00,75.03,74.98,74.98,8
20260616,1313,74.98,74.98,74.98,74.98,4
20260616,1314,75.00,75.07,74.98,75.01,101
20260616,1315,75.16,75.16,75.16,75.16,1
20260616,1316,75.15,75.20,75.15,75.20,11
20260616,1317,75.22,75.30,75.21,75.29,30
20260616,1318,75.22,75.22,75.20,75.20,2
20260616,2000,75.13,75.41,75.13,75.34,5
20260616,2001,75.28,75.30,75.20,75.20,5
20260616,2002,75.28,75.30,75.18,75.29,5
20260616,2003,75.33,75.33,75.32,75.33,3
20260616,2004,75.28,75.28,75.25,75.25,5
20260616,2005,75.26,75.31,75.26,75.28,3
20260616,2007,75.39,75.39,75.39,75.39,1
20260616,2008,75.30,75.30,75.05,75.05,11
20260616,2009,75.15,75.22,75.15,75.21,12
20260616,2010,75.23,75.23,75.23,75.23,1
20260616,2011,75.26,75.27,75.26,75.27,2
20260616,2012,75.30,75.44,75.29,75.44,9
20260616,2013,75.45,75.45,75.45,75.45,1
20260616,2014,75.49,75.50,75.49,75.50,2
20260616,2015,75.50,75.50,75.50,75.50,1
20260616,2016,75.50,75.50,75.50,75.50,7
20260616,2017,75.48,75.48,75.48,75.48,1
20260616,2018,75.41,75.41,75.41,75.41,1
20260616,2024,75.25,75.25,75.25,75.25,2
20260616,2026,75.34,75.34,75.34,75.34,1
20260616,2028,75.45,75.45,75.45,75.45,1
20260616,2031,75.47,75.47,75.47,75.47,1
20260616,2036,75.50,75.50,75.50,75.50,1
20260616,2044,75.40,75.40,75.40,75.40,1
20260616,2051,75.47,75.47,75.47,75.47,1
20260616,2056,75.42,75.42,75.42,75.42,1
20260616,2100,75.48,75.48,75.48,75.48,10
20260616,2107,75.37,75.37,75.36,75.36,2
20260616,2128,75.46,75.46,75.46,75.46,1
20260616,2135,75.45,75.45,75.45,75.45,1
20260616,2140,75.50,75.50,75.46,75.46,7
20260616,2148,75.44,75.44,75.44,75.44,1
20260616,2159,75.36,75.36,75.36,75.36,1
20260616,2241,75.35,75.35,75.35,75.35,1
20260616,2319,75.38,75.38,75.38,75.38,1
20260616,2321,75.38,75.42,75.38,75.42,7
20260616,2334,75.43,75.45,75.43,75.45,2
20260616,2335,75.41,75.43,75.41,75.43,2
20260616,2337,75.41,75.41,75.41,75.41,1
20260617,0001,75.42,75.42,75.42,75.42,1
20260617,0017,75.44,75.44,75.44,75.44,1
20260617,0021,75.44,75.44,75.41,75.41,5
20260617,0024,75.47,75.47,75.47,75.47,2
20260617,0032,75.45,75.50,75.45,75.50,30
20260617,0033,75.54,75.54,75.50,75.50,7
20260617,0038,75.50,75.50,75.50,75.50,2
20260617,0041,75.55,75.56,75.55,75.56,11
20260617,0042,75.59,75.59,75.59,75.59,1
20260617,0043,75.60,75.63,75.60,75.63,9
20260617,0045,75.65,75.65,75.65,75.65,2
20260617,0051,75.65,75.70,75.63,75.63,14
20260617,0058,75.65,75.65,75.50,75.50,18
20260617,0102,75.64,75.64,75.64,75.64,1
20260617,0104,75.64,75.65,75.64,75.65,2
20260617,0114,75.66,75.66,75.66,75.66,1
20260617,0118,75.70,75.70,75.62,75.62,3
20260617,0119,75.65,75.65,75.65,75.65,1
20260617,0121,75.60,75.60,75.55,75.55,10
20260617,0122,75.65,75.75,75.65,75.75,21
20260617,0123,75.64,75.70,75.64,75.70,3
20260617,0125,75.62,75.62,75.62,75.62,1
20260617,0127,75.72,75.72,75.72,75.72,1
20260617,0135,75.63,75.63,75.63,75.63,2
20260617,0146,75.69,75.69,75.69,75.69,1
20260617,0154,75.72,75.72,75.72,75.72,5
20260617,0159,75.73,75.77,75.73,75.77,11
20260617,0203,75.79,75.79,75.79,75.79,1
20260617,0204,75.78,75.78,75.78,75.78,2
20260617,0205,75.80,75.80,75.80,75.80,6
20260617,0230,75.85,75.90,75.85,75.90,8
20260617,0231,75.85,75.85,75.85,75.85,1
20260617,0238,75.75,75.78,75.75,75.78,16
20260617,0239,75.80,75.81,75.80,75.81,17
20260617,0245,75.80,75.80,75.80,75.80,1
20260617,0249,75.84,75.85,75.84,75.85,2
20260617,0254,75.79,75.79,75.79,75.79,1
20260617,0255,75.84,75.84,75.84,75.84,1
20260617,0258,75.84,75.84,75.84,75.84,5
20260617,0305,75.80,75.85,75.80,75.85,21
20260617,0309,75.86,75.87,75.86,75.87,2
20260617,0312,75.90,75.92,75.90,75.92,4
20260617,0315,75.94,75.94,75.94,75.94,5
20260617,0317,75.94,75.94,75.94,75.94,1
20260617,0318,75.91,75.91,75.90,75.91,4
20260617,0328,75.95,75.95,75.95,75.95,1
20260617,0329,75.92,75.92,75.92,75.92,1
20260617,0336,75.82,75.84,75.82,75.84,2
20260617,0343,75.90,75.90,75.90,75.90,1
20260617,0402,75.94,75.94,75.94,75.94,2
20260617,0407,75.96,75.99,75.96,75.99,13
20260617,0408,75.99,76.01,75.99,76.00,15
20260617,0409,75.98,75.98,75.98,75.98,1
20260617,0411,75.99,75.99,75.99,75.99,1
20260617,0412,75.97,75.97,75.97,75.97,6
20260617,0413,76.02,76.05,76.02,76.05,8
20260617,0415,76.05,76.05,76.05,76.05,1
20260617,0419,75.95,75.95,75.94,75.94,4
20260617,0420,75.98,75.98,75.98,75.98,5
20260617,0422,75.98,75.98,75.98,75.98,1
20260617,0423,76.01,76.01,76.01,76.01,1
20260617,0424,76.03,76.05,76.03,76.05,3
20260617,0425,75.99,75.99,75.99,75.99,10
20260617,0427,75.99,76.05,75.99,76.05,21
20260617,0432,76.09,76.10,76.09,76.10,6
20260617,0433,76.13,76.13,76.13,76.13,1
20260617,0435,76.14,76.14,76.14,76.14,2
20260617,0436,76.14,76.16,76.14,76.16,5
20260617,0445,76.19,76.25,76.19,76.25,40
20260617,0446,76.31,76.33,76.31,76.33,6
20260617,0449,76.38,76.39,76.38,76.39,16
20260617,0451,76.44,76.44,76.44,76.44,7
20260617,0457,76.47,76.47,76.47,76.47,1
20260617,0500,76.49,76.49,76.49,76.49,1
20260617,0502,76.50,76.50,76.50,76.50,2
20260617,0516,76.47,76.47,76.42,76.42,3
20260617,0520,76.41,76.41,76.41,76.41,1
20260617,0522,76.42,76.42,76.42,76.42,1
20260617,0531,76.40,76.40,76.40,76.40,21
20260617,0532,76.40,76.40,76.40,76.40,1
20260617,0537,76.45,76.45,76.45,76.45,1
20260617,0551,76.42,76.42,76.42,76.42,1
20260617,0553,76.39,76.39,76.37,76.37,4
20260617,0555,76.39,76.43,76.39,76.43,4
20260617,0558,76.45,76.48,76.45,76.48,2
20260617,0601,76.43,76.43,76.43,76.43,1
20260617,0603,76.48,76.49,76.48,76.49,2
20260617,0606,76.50,76.55,76.50,76.55,7
20260617,0607,76.57,76.57,76.57,76.57,1
20260617,0608,76.60,76.60,76.60,76.60,23
20260617,0609,76.61,76.61,76.61,76.61,1
20260617,0612,76.60,76.64,76.60,76.61,10
20260617,0613,76.61,76.61,76.61,76.61,2
20260617,0614,76.60,76.67,76.60,76.67,5
20260617,0615,76.62,76.62,76.62,76.62,1
20260617,0617,76.66,76.68,76.66,76.68,3
20260617,0619,76.72,76.72,76.69,76.70,5
20260617,0621,76.77,76.82,76.77,76.77,19
20260617,0622,76.77,76.77,76.77,76.77,1
20260617,0625,76.84,76.84,76.84,76.84,1
20260617,0629,76.74,76.74,76.74,76.74,2
20260617,0631,76.64,76.64,76.61,76.64,14
20260617,0633,76.60,76.60,76.60,76.60,2
20260617,0634,76.64,76.64,76.64,76.64,1
20260617,0635,76.65,76.65,76.65,76.65,8
20260617,0645,76.90,76.90,76.90,76.90,5
20260617,0646,76.90,76.90,76.90,76.90,1
20260617,0650,76.68,76.68,76.68,76.68,1
20260617,0651,76.68,76.68,76.65,76.68,11
20260617,0653,76.68,76.68,76.68,76.68,1
20260617,0654,76.70,76.70,76.70,76.70,1
20260617,0655,76.65,76.65,76.65,76.65,2
20260617,0656,76.65,76.65,76.64,76.64,3
20260617,0657,76.63,76.63,76.60,76.60,4
20260617,0700,76.60,76.60,76.60,76.60,8
20260617,0717,76.71,76.74,76.71,76.74,3
20260617,0718,76.72,76.72,76.72,76.72,1
20260617,0719,76.76,76.81,76.76,76.77,5
20260617,0727,76.74,76.74,76.74,76.74,1
20260617,0732,76.85,76.85,76.85,76.85,3
20260617,0733,76.85,76.85,76.85,76.85,1
20260617,0734,76.85,76.85,76.85,76.85,1
20260617,0735,76.82,76.83,76.81,76.83,3
20260617,0741,76.75,76.75,76.75,76.75,1
20260617,0742,76.81,76.81,76.81,76.81,1
20260617,0743,76.78,76.78,76.78,76.78,12
20260617,0744,76.74,76.74,76.74,76.74,1
20260617,0746,76.65,76.65,76.65,76.65,1
20260617,0749,76.67,76.75,76.67,76.75,48
20260617,0750,76.81,76.81,76.81,76.81,1
20260617,0752,76.75,76.75,76.75,76.75,2
20260617,0755,76.72,76.72,76.72,76.72,1
20260617,0756,76.65,76.72,76.65,76.72,3
20260617,0757,76.70,76.70,76.70,76.70,4
20260617,0759,76.78,76.78,76.78,76.78,1
20260617,0800,76.77,76.77,76.77,76.77,2
20260617,0803,76.80,76.80,76.80,76.80,1
20260617,0804,76.78,76.78,76.77,76.77,3
20260617,0806,76.67,76.67,76.62,76.62,2
20260617,0807,76.60,76.60,76.60,76.60,12
20260617,0808,76.59,76.66,76.59,76.66,6
20260617,0809,76.65,76.65,76.62,76.62,6
20260617,0811,76.64,76.64,76.61,76.61,8
20260617,0812,76.59,76.59,76.57,76.57,6
20260617,0813,76.57,76.57,76.51,76.51,10
20260617,0814,76.49,76.49,76.48,76.48,3
20260617,0815,76.49,76.52,76.49,76.52,9
20260617,0816,76.52,76.52,76.40,76.40,16
20260617,0817,76.37,76.37,76.33,76.33,7
20260617,0818,76.37,76.39,76.35,76.39,4
20260617,0819,76.42,76.49,76.42,76.49,3
20260617,0820,76.49,76.49,76.44,76.44,8
20260617,0821,76.48,76.48,76.48,76.48,2
20260617,0822,76.45,76.45,76.45,76.45,2
20260617,0824,76.46,76.48,76.42,76.44,5
20260617,0825,76.42,76.50,76.42,76.50,6
20260617,0826,76.45,76.45,76.45,76.45,1
20260617,0827,76.47,76.47,76.47,76.47,2
20260617,0828,76.43,76.46,76.33,76.33,29
20260617,0829,76.33,76.37,76.32,76.33,31
20260617,0830,76.35,76.39,76.26,76.30,10
20260617,0831,76.40,76.40,76.35,76.35,2
20260617,0833,76.34,76.34,76.34,76.34,1
20260617,0835,76.28,76.29,76.28,76.29,3
20260617,0836,76.34,76.34,76.34,76.34,3
20260617,0838,76.35,76.38,76.35,76.38,4
20260617,0839,76.38,76.51,76.38,76.51,8
20260617,0840,76.52,76.55,76.52,76.55,3
20260617,0841,76.46,76.46,76.46,76.46,1
20260617,0842,76.51,76.51,76.51,76.51,2
20260617,0843,76.54,76.56,76.54,76.55,6
20260617,0844,76.58,76.58,76.44,76.44,3
20260617,0845,76.47,76.48,76.47,76.48,2
20260617,0847,76.37,76.37,76.37,76.37,2
20260617,0848,76.35,76.47,76.35,76.47,9
20260617,0850,76.53,76.56,76.53,76.53,4
20260617,0853,76.48,76.48,76.48,76.48,5
20260617,0855,76.42,76.42,76.42,76.42,1
20260617,0856,76.39,76.41,76.39,76.41,6
20260617,0857,76.40,76.40,76.40,76.40,1
20260617,0859,76.42,76.42,76.42,76.42,1
20260617,0900,76.44,76.47,76.44,76.44,9
20260617,0902,76.36,76.40,76.36,76.40,2
20260617,0903,76.41,76.41,76.41,76.41,1
20260617,0904,76.44,76.49,76.44,76.49,3
20260617,0906,76.49,76.49,76.49,76.49,2
20260617,0907,76.49,76.59,76.49,76.50,9
20260617,0911,76.50,76.50,76.50,76.50,1
20260617,0913,76.57,76.59,76.57,76.59,5
20260617,0914,76.63,76.63,76.63,76.63,1
20260617,0915,76.70,76.70,76.70,76.70,1
20260617,0918,76.62,76.62,76.53,76.53,3
20260617,0919,76.49,76.53,76.49,76.53,16
20260617,0921,76.49,76.49,76.49,76.49,1
20260617,0923,76.46,76.46,76.41,76.41,4
20260617,0924,76.32,76.32,76.31,76.31,2
20260617,0925,76.25,76.35,76.23,76.35,8
20260617,0926,76.30,76.30,76.27,76.27,2
20260617,0927,76.27,76.27,76.27,76.27,4
20260617,0929,76.28,76.28,76.16,76.16,15
20260617,0930,76.11,76.13,76.10,76.13,25
20260617,0931,76.08,76.08,76.05,76.05,2
20260617,0932,76.11,76.11,76.11,76.11,1
20260617,0933,75.99,76.01,75.99,76.01,33
20260617,0934,76.03,76.03,76.03,76.03,1
20260617,0935,76.06,76.06,76.06,76.06,1
20260617,0936,76.13,76.14,76.13,76.14,2
20260617,0939,76.15,76.21,76.15,76.21,14
20260617,0940,76.14,76.14,76.14,76.14,10
20260617,0941,76.12,76.12,76.04,76.04,5
20260617,0942,76.03,76.04,76.01,76.04,9
20260617,0943,76.08,76.08,76.07,76.07,3
20260617,0945,76.11,76.17,76.11,76.17,34
20260617,0946,76.19,76.37,76.19,76.37,14
20260617,0947,76.55,76.55,76.55,76.55,1
20260617,0948,76.54,76.54,76.46,76.46,20
20260617,0949,76.46,76.50,76.36,76.36,21
20260617,0950,76.35,76.36,76.29,76.34,7
20260617,0951,76.26,76.26,76.24,76.24,2
20260617,0952,76.10,76.10,76.09,76.10,4
20260617,0953,76.22,76.22,76.22,76.22,2
20260617,0954,76.25,76.29,76.24,76.29,6
20260617,0955,76.35,76.35,76.32,76.32,3
20260617,0956,76.39,76.44,76.39,76.44,5
20260617,0957,76.45,76.45,76.42,76.42,7
20260617,0958,76.38,76.41,76.38,76.41,2
20260617,0959,76.38,76.38,76.29,76.29,4
20260617,1000,76.29,76.29,76.23,76.23,7
20260617,1001,76.27,76.29,76.24,76.29,5
20260617,1002,76.29,76.29,76.29,76.29,2
20260617,1004,76.33,76.33,76.33,76.33,2
20260617,1007,76.26,76.26,76.22,76.22,2
20260617,1008,76.12,76.12,75.99,75.99,15
20260617,1009,76.07,76.12,76.07,76.12,2
20260617,1011,76.26,76.35,76.26,76.35,6
20260617,1012,76.38,76.38,76.38,76.38,1
20260617,1013,76.50,76.51,76.50,76.51,2
20260617,1014,76.46,76.59,76.46,76.59,4
20260617,1015,76.66,76.67,76.66,76.67,2
20260617,1016,76.63,76.63,76.60,76.63,7
20260617,1017,76.58,76.58,76.47,76.47,7
20260617,1018,76.51,76.51,76.50,76.50,2
20260617,1019,76.52,76.52,76.51,76.51,3
20260617,1020,76.51,76.51,76.51,76.51,1
20260617,1021,76.53,76.53,76.53,76.53,1
20260617,1024,76.68,76.81,76.68,76.76,7
20260617,1025,76.75,76.75,76.72,76.72,6
20260617,1026,76.64,76.64,76.64,76.64,2
20260617,1028,76.58,76.60,76.56,76.60,8
20260617,1029,76.60,76.68,76.60,76.67,4
20260617,1032,76.73,76.76,76.71,76.76,5
20260617,1034,76.86,76.87,76.83,76.83,3
20260617,1035,76.87,76.99,76.85,76.99,5
20260617,1036,77.00,77.08,76.99,77.02,47
20260617,1037,77.00,77.00,76.99,76.99,2
20260617,1038,77.08,77.23,77.08,77.19,5
20260617,1039,77.15,77.15,77.15,77.15,1
20260617,1042,77.18,77.18,77.17,77.17,2
20260617,1044,77.12,77.12,77.12,77.12,2
20260617,1046,76.93,76.98,76.89,76.98,7
20260617,1047,76.98,76.98,76.98,76.98,2
20260617,1048,76.88,76.88,76.79,76.79,3
20260617,1050,76.75,76.75,76.75,76.75,1
20260617,1051,76.68,76.68,76.66,76.66,2
20260617,1054,76.66,76.66,76.65,76.65,2
20260617,1055,76.76,76.76,76.76,76.76,1
20260617,1056,76.88,76.88,76.88,76.88,1
20260617,1057,76.93,76.98,76.93,76.98,2
20260617,1100,76.91,77.01,76.89,77.01,8
20260617,1103,76.95,76.95,76.90,76.90,2
20260617,1104,76.93,76.99,76.93,76.98,5
20260617,1110,76.86,76.91,76.78,76.81,12
20260617,1111,76.78,76.92,76.78,76.92,3
20260617,1112,76.82,76.82,76.68,76.69,4
20260617,1113,76.63,77.11,76.63,76.99,182
20260617,1114,77.18,77.39,77.18,77.37,17
20260617,1115,77.25,77.30,77.25,77.30,4
20260617,1119,77.15,77.15,77.15,77.15,1
20260617,1122,77.18,77.30,76.96,77.30,8
20260617,1124,77.22,77.22,77.22,77.22,2
20260617,1125,77.25,77.26,77.25,77.26,13
20260617,1126,77.26,77.27,77.15,77.15,8
20260617,1127,77.29,77.29,77.29,77.29,1
20260617,1128,77.31,77.35,77.31,77.35,7
20260617,1131,77.21,77.21,77.21,77.21,6
20260617,1132,77.17,77.17,77.16,77.16,7
20260617,1133,77.20,77.28,77.15,77.28,3
20260617,1136,77.34,77.34,77.34,77.34,1
20260617,1138,77.37,77.37,77.37,77.37,1
20260617,1139,77.53,77.53,77.53,77.53,1
20260617,1140,77.63,77.63,77.63,77.63,1
20260617,1141,77.72,77.72,77.71,77.71,3
20260617,1144,77.70,77.70,77.70,77.70,1
20260617,1145,77.63,77.63,77.63,77.63,2
20260617,1147,77.60,77.60,77.60,77.60,1
20260617,1148,77.48,77.48,77.48,77.48,1
20260617,1152,77.56,77.56,77.50,77.50,3
20260617,1154,77.56,77.56,77.56,77.56,1
20260617,1156,77.52,77.52,77.52,77.52,1
20260617,1157,77.43,77.53,77.43,77.53,2
20260617,1159,77.46,77.46,77.46,77.46,1
20260617,1200,77.47,77.47,77.47,77.47,1
20260617,1202,77.42,77.42,77.42,77.42,1
20260617,1203,77.41,77.41,77.41,77.41,1
20260617,1205,77.42,77.46,77.42,77.46,4
20260617,1206,77.46,77.46,77.44,77.44,7
20260617,1207,77.44,77.68,77.44,77.68,25
20260617,1208,77.68,77.96,77.68,77.90,59
20260617,1209,77.80,77.82,77.80,77.82,2
20260617,1210,77.74,77.74,77.62,77.62,3
20260617,1212,77.73,77.73,77.73,77.73,1
20260617,1213,77.57,77.57,77.57,77.57,1
20260617,1215,77.77,77.77,77.61,77.61,5
20260617,1216,77.56,77.56,77.56,77.56,1
20260617,1217,77.52,77.52,77.52,77.52,1
20260617,1218,77.46,77.51,77.46,77.51,3
20260617,1219,77.51,77.51,77.51,77.51,1
20260617,1220,77.50,77.55,77.50,77.52,4
20260617,1221,77.53,77.53,77.53,77.53,2
20260617,1223,77.42,77.42,77.42,77.42,2
20260617,1224,77.43,77.43,77.43,77.43,2
20260617,1225,77.39,77.39,77.38,77.38,3
20260617,1226,77.44,77.52,77.44,77.52,7
20260617,1228,77.47,77.47,77.47,77.47,5
20260617,1230,77.51,77.51,77.49,77.49,2
20260617,1231,77.48,77.48,77.42,77.42,4
20260617,1232,77.43,77.43,77.43,77.43,1
20260617,1233,77.44,77.48,77.44,77.48,2
20260617,1234,77.44,77.48,77.44,77.48,2
20260617,1235,77.41,77.41,77.31,77.31,2
20260617,1237,77.18,77.18,77.18,77.18,1
20260617,1238,77.17,77.17,77.17,77.17,1
20260617,1241,77.17,77.17,77.12,77.12,3
20260617,1242,77.03,77.03,77.03,77.03,1
20260617,1243,77.07,77.07,77.07,77.07,1
20260617,1244,77.02,77.02,77.02,77.02,1
20260617,1245,77.00,77.00,76.98,76.98,5
20260617,1246,77.02,77.03,77.00,77.00,8
20260617,1247,77.00,77.00,77.00,77.00,1
20260617,1248,77.00,77.00,77.00,77.00,1
20260617,1249,77.05,77.05,77.05,77.05,1
20260617,1250,77.01,77.01,77.01,77.01,2
20260617,1253,77.22,77.22,77.22,77.22,1
20260617,1254,77.22,77.22,77.22,77.22,1
20260617,1255,77.30,77.30,77.29,77.29,3
20260617,1256,77.26,77.26,77.26,77.26,1
20260617,1259,77.20,77.20,77.20,77.20,1
20260617,1300,77.02,77.02,76.91,76.91,9
20260617,1301,76.95,76.95,76.90,76.90,8
20260617,1302,76.89,76.92,76.87,76.87,5
20260617,1303,77.06,77.14,77.03,77.08,24
20260617,1304,77.02,77.02,77.00,77.00,14
20260617,1305,77.02,77.09,76.99,77.01,18
20260617,1306,77.03,77.11,77.00,77.11,7
20260617,1307,77.08,77.10,76.95,77.01,53
20260617,1308,77.01,77.02,76.97,76.99,37
20260617,1309,76.91,76.97,76.85,76.97,13
20260617,1310,76.99,77.08,76.90,76.95,34
20260617,1311,77.02,77.09,77.02,77.05,18
20260617,1312,77.05,77.13,77.05,77.10,36
20260617,1313,77.13,77.13,77.02,77.02,19
20260617,1314,77.01,77.06,76.74,76.90,63
20260617,1315,76.82,76.83,76.82,76.83,2
20260617,1316,76.80,76.80,76.80,76.80,1
20260617,1318,76.92,76.92,76.89,76.89,2
20260617,2000,76.60,76.90,76.60,76.75,28
20260617,2001,76.73,76.73,76.70,76.70,6
20260617,2003,76.71,76.71,76.71,76.71,1
20260617,2004,76.58,76.58,76.58,76.58,1
20260617,2010,76.64,76.64,76.64,76.64,1
20260617,2013,76.69,76.69,76.69,76.69,1
20260617,2031,76.50,76.50,76.50,76.50,2
20260617,2035,76.45,76.45,76.45,76.45,2
20260617,2037,76.36,76.36,76.36,76.36,1
20260617,2043,76.35,76.35,76.35,76.35,1
20260617,2045,76.35,76.35,76.35,76.35,1
20260617,2047,76.33,76.35,76.33,76.35,2
20260617,2055,76.30,76.30,76.30,76.30,1
20260617,2119,76.37,76.38,76.37,76.38,3
20260617,2120,76.39,76.39,76.39,76.39,1
20260617,2122,76.41,76.41,76.41,76.41,1
20260617,2123,76.42,76.42,76.42,76.42,1
20260617,2130,76.45,76.45,76.45,76.45,1
20260617,2131,76.45,76.45,76.45,76.45,3
20260617,2148,76.41,76.41,76.41,76.41,1
20260617,2149,76.41,76.41,76.41,76.41,1
20260617,2201,76.25,76.25,76.17,76.17,4
20260617,2204,76.15,76.15,76.15,76.15,2
20260617,2254,76.17,76.17,76.17,76.17,2
20260617,2305,76.16,76.16,76.16,76.16,2
20260617,2307,76.17,76.17,76.15,76.15,3
20260617,2310,76.19,76.19,76.19,76.19,3
20260617,2312,76.17,76.17,76.13,76.13,4
20260617,2314,76.15,76.15,76.15,76.15,1
20260617,2315,76.14,76.14,76.14,76.14,1
20260617,2316,76.12,76.12,76.12,76.12,4
20260617,2317,76.14,76.14,76.12,76.12,4
20260617,2319,76.15,76.15,76.12,76.12,4
20260617,2321,76.13,76.13,76.13,76.13,1
20260617,2332,76.05,76.05,76.03,76.03,2
20260617,2354,76.03,76.03,76.03,76.03,1
20260618,0004,76.00,76.00,75.76,75.92,23
20260618,0031,75.93,75.94,75.93,75.94,2
20260618,0032,75.96,75.96,75.96,75.96,1
20260618,0042,76.00,76.03,76.00,76.03,2
20260618,0051,76.04,76.04,76.04,76.04,5
20260618,0056,76.03,76.04,76.03,76.04,7
20260618,0104,75.99,75.99,75.99,75.99,1
20260618,0107,75.92,75.92,75.92,75.92,1
20260618,0112,75.84,75.84,75.84,75.84,3
20260618,0113,75.92,75.92,75.92,75.92,1
20260618,0116,76.03,76.03,76.03,76.03,1
20260618,0123,76.02,76.02,76.02,76.02,1
20260618,0127,76.02,76.04,76.02,76.04,4
20260618,0128,76.10,76.10,76.10,76.10,4
20260618,0129,76.11,76.11,76.11,76.11,1
20260618,0130,76.12,76.12,76.10,76.10,2
20260618,0133,76.10,76.10,76.10,76.10,1
20260618,0136,76.12,76.15,76.12,76.15,3
20260618,0148,76.11,76.11,76.11,76.11,2
20260618,0149,76.04,76.04,76.00,76.00,24
20260618,0150,76.04,76.06,76.04,76.06,3
20260618,0153,76.15,76.15,76.15,76.15,1
20260618,0159,76.01,76.01,76.01,76.01,1
20260618,0206,75.99,75.99,75.99,75.99,2
20260618,0215,75.88,75.88,75.88,75.88,2
20260618,0222,75.82,75.82,75.82,75.82,1
20260618,0248,75.96,75.96,75.96,75.96,1
20260618,0258,75.83,75.83,75.83,75.83,3
20260618,0304,75.83,75.83,75.81,75.81,8
20260618,0322,75.72,75.72,75.67,75.67,24
20260618,0323,75.68,75.68,75.68,75.68,6
20260618,0324,75.71,75.71,75.71,75.71,4
20260618,0332,75.65,75.65,75.60,75.60,4
20260618,0334,75.53,75.53,75.53,75.53,1
20260618,0353,75.50,75.50,75.50,75.50,10
20260618,0356,75.50,75.50,75.50,75.50,10
20260618,0400,75.45,75.45,75.41,75.41,4
20260618,0401,75.34,75.34,75.31,75.31,3
20260618,0411,75.40,75.40,75.40,75.40,1
20260618,0412,75.40,75.40,75.40,75.40,1
20260618,0413,75.40,75.41,75.40,75.41,3
20260618,0414,75.40,75.40,75.40,75.40,1
20260618,0415,75.40,75.40,75.40,75.40,2
20260618,0420,75.40,75.40,75.40,75.40,10
20260618,0423,75.41,75.41,75.41,75.41,1
20260618,0424,75.41,75.41,75.41,75.41,1
20260618,0425,75.37,75.37,75.37,75.37,1
20260618,0434,75.38,75.38,75.38,75.38,1
20260618,0440,75.25,75.25,75.18,75.18,4
20260618,0451,75.13,75.13,75.13,75.13,1
20260618,0453,75.20,75.25,75.20,75.25,5
20260618,0456,75.23,75.23,75.23,75.23,4
20260618,0523,75.34,75.34,75.34,75.34,1
20260618,0526,75.35,75.35,75.35,75.35,3
20260618,0530,75.25,75.26,75.25,75.26,2
20260618,0546,75.42,75.44,75.42,75.44,2
20260618,0554,75.37,75.37,75.37,75.37,2
20260618,0555,75.40,75.40,75.40,75.40,1
20260618,0601,75.40,75.40,75.36,75.36,3
20260618,0606,75.45,75.45,75.45,75.45,4
20260618,0609,75.70,75.70,75.70,75.70,1
20260618,0621,75.70,75.71,75.70,75.70,13
20260618,0622,75.76,75.76,75.76,75.76,1
20260618,0624,75.80,75.80,75.80,75.80,8
20260618,0629,75.72,75.72,75.67,75.67,2
20260618,0633,75.70,75.70,75.70,75.70,1
20260618,0635,75.61,75.61,75.61,75.61,1
20260618,0649,75.79,75.79,75.76,75.76,2
20260618,0651,75.88,75.88,75.88,75.88,1
20260618,0655,75.88,75.88,75.88,75.88,1
20260618,0659,75.91,75.91,75.91,75.91,1
20260618,0702,76.09,76.09,76.08,76.08,2
20260618,0703,76.10,76.10,76.10,76.10,5
20260618,0704,76.24,76.24,76.24,76.24,1
20260618,0706,76.18,76.18,76.17,76.17,2
20260618,0707,76.15,76.15,76.11,76.11,3
20260618,0708,76.10,76.10,76.10,76.10,2
20260618,0709,76.10,76.10,76.00,76.00,15
20260618,0710,75.90,75.90,75.90,75.90,1
20260618,0723,76.06,76.06,76.06,76.06,1
20260618,0724,76.07,76.11,76.07,76.11,4
20260618,0729,76.00,76.00,76.00,76.00,4
20260618,0730,75.98,75.98,75.86,75.86,2
20260618,0731,75.81,75.81,75.80,75.80,2
20260618,0732,75.84,75.84,75.84,75.84,1
20260618,0745,75.81,75.81,75.81,75.81,2
20260618,0750,75.91,75.91,75.91,75.91,1
20260618,0756,75.95,75.95,75.93,75.93,4
20260618,0758,76.04,76.04,76.04,76.04,1
20260618,0800,76.02,76.03,76.00,76.00,3
20260618,0802,75.93,75.93,75.91,75.91,3
20260618,0812,76.01,76.01,76.01,76.01,2
20260618,0822,75.90,75.90,75.90,75.90,1
20260618,0823,75.84,75.85,75.84,75.85,4
20260618,0830,75.70,75.74,75.64,75.65,10
20260618,0831,75.64,75.64,75.59,75.59,3
20260618,0836,75.76,75.76,75.76,75.76,1
20260618,0837,75.74,75.74,75.74,75.74,1
20260618,0839,75.78,75.78,75.65,75.65,3
20260618,0840,75.66,75.66,75.59,75.59,3
20260618,0843,75.50,75.50,75.50,75.50,1
20260618,0846,75.50,75.56,75.50,75.56,7
20260618,0848,75.44,75.44,75.44,75.44,1
20260618,0849,75.38,75.38,75.38,75.38,1
20260618,0851,75.43,75.43,75.43,75.43,2
20260618,0852,75.43,75.43,75.43,75.43,2
20260618,0853,75.43,75.43,75.43,75.43,3
20260618,0855,75.43,75.43,75.43,75.43,3
20260618,0856,75.43,75.45,75.40,75.40,11
20260618,0859,75.30,75.30,75.25,75.26,9
20260618,0900,75.30,75.30,75.30,75.30,7
20260618,0903,75.46,75.50,75.46,75.48,6
20260618,0905,75.48,75.48,75.48,75.48,2
20260618,0909,75.48,75.48,75.48,75.48,1
20260618,0914,75.47,75.47,75.33,75.33,24
20260618,0920,75.34,75.34,75.34,75.34,6
20260618,0921,75.34,75.34,75.34,75.34,22
20260618,0922,75.34,75.34,75.34,75.34,8
20260618,0923,75.34,75.34,75.34,75.34,2
20260618,0925,75.38,75.38,75.38,75.38,2
20260618,0928,75.40,75.40,75.40,75.40,1
20260618,0930,75.33,75.33,75.33,75.33,1
20260618,0941,75.47,75.47,75.47,75.47,1
20260618,0943,75.48,75.48,75.48,75.48,2
20260618,0944,75.50,75.50,75.50,75.50,5
20260618,0945,75.52,75.52,75.52,75.52,1
20260618,0950,75.59,75.59,75.59,75.59,4
20260618,0957,75.72,75.72,75.71,75.71,7
20260618,0958,75.72,75.72,75.72,75.72,3
20260618,0959,75.75,75.75,75.75,75.75,1
20260618,1001,75.75,75.75,75.71,75.71,8
20260618,1004,75.81,75.85,75.81,75.82,3
20260618,1011,75.78,75.78,75.78,75.78,2
20260618,1012,75.71,75.71,75.71,75.71,2
20260618,1014,75.72,75.72,75.69,75.70,12
20260618,1015,75.67,75.67,75.66,75.66,4
20260618,1016,75.65,75.65,75.65,75.65,1
20260618,1017,75.63,75.63,75.61,75.63,3
20260618,1018,75.64,75.64,75.64,75.64,2
20260618,1023,75.72,75.72,75.72,75.72,8
20260618,1025,75.70,75.70,75.70,75.70,1
20260618,1032,75.85,75.85,75.85,75.85,4
20260618,1033,75.83,75.83,75.83,75.83,1
20260618,1034,75.82,75.86,75.82,75.86,2
20260618,1039,75.84,75.84,75.83,75.83,2
20260618,1040,75.84,75.84,75.84,75.84,2
20260618,1042,75.88,75.88,75.88,75.88,2
20260618,1045,75.85,75.85,75.85,75.85,5
20260618,1050,75.86,75.86,75.86,75.86,1
20260618,1056,75.86,75.86,75.86,75.86,4
20260618,1101,75.86,75.86,75.86,75.86,2
20260618,1115,76.00,76.04,76.00,76.04,4
20260618,1121,76.06,76.06,76.06,76.06,2
20260618,1124,76.04,76.04,76.04,76.04,1
20260618,1136,76.00,76.00,76.00,76.00,1
20260618,1137,76.05,76.05,76.05,76.05,1
20260618,1138,76.07,76.07,76.07,76.07,1
20260618,1139,76.06,76.06,76.06,76.06,2
20260618,1140,76.07,76.07,76.07,76.07,1
20260618,1144,76.04,76.04,76.04,76.04,1
20260618,1151,75.97,75.97,75.97,75.97,2
20260618,1153,75.94,75.94,75.91,75.91,3
20260618,1155,75.94,75.97,75.94,75.97,5
20260618,1156,75.97,75.97,75.97,75.97,2
20260618,1157,75.97,75.97,75.97,75.97,2
20260618,1200,75.94,75.94,75.94,75.94,1
20260618,1208,76.06,76.07,76.06,76.07,5
20260618,1209,76.06,76.06,75.99,75.99,7
20260618,1210,76.03,76.03,76.02,76.02,4
20260618,1212,76.02,76.02,76.02,76.02,1
20260618,1214,76.03,76.03,76.03,76.03,1
20260618,1219,76.11,76.11,76.11,76.11,1
20260618,1220,76.09,76.09,76.09,76.09,3
20260618,1221,76.05,76.05,76.05,76.05,1
20260618,1222,76.05,76.05,76.05,76.05,1
20260618,1231,76.10,76.10,76.10,76.10,2
20260618,1232,76.15,76.15,76.11,76.11,10
20260618,1235,76.10,76.10,76.10,76.10,1
20260618,1236,76.02,76.02,76.02,76.02,2
20260618,1241,75.95,75.98,75.91,75.91,16
20260618,1242,75.91,75.91,75.90,75.90,4
20260618,1245,75.93,75.93,75.92,75.92,3
20260618,1246,75.92,75.95,75.92,75.95,10
20260618,1248,76.01,76.01,76.00,76.01,7
20260618,1249,76.02,76.02,76.02,76.02,1
20260618,1250,76.01,76.01,76.01,76.01,4
20260618,1251,76.02,76.02,76.02,76.02,2
20260618,1252,76.04,76.04,76.04,76.04,1
20260618,1253,76.06,76.08,76.05,76.05,23
20260618,1254,76.08,76.08,76.07,76.07,2
20260618,1255,76.10,76.11,76.10,76.11,3
20260618,1256,76.19,76.19,76.15,76.15,4
20260618,1257,76.15,76.15,76.15,76.15,2
20260618,1259,76.14,76.17,76.14,76.17,3
20260618,1300,76.23,76.25,76.23,76.25,4
20260618,1301,76.24,76.25,76.23,76.23,13
20260618,1302,76.07,76.13,76.05,76.13,28
20260618,1303,76.15,76.15,76.14,76.14,5
20260618,1304,76.13,76.15,76.12,76.15,8
20260618,1305,76.16,76.18,76.16,76.16,4
20260618,1306,76.09,76.09,76.05,76.05,2
20260618,1308,76.06,76.06,76.01,76.01,5
20260618,1309,76.09,76.09,76.09,76.09,1
20260618,1310,76.10,76.10,76.07,76.07,4
20260618,1311,76.05,76.07,76.05,76.07,2
20260618,1312,76.07,76.07,76.04,76.04,4
20260618,1313,76.05,76.05,76.05,76.05,1
20260618,1314,76.06,76.07,76.02,76.05,56
20260618,1317,76.09,76.09,76.09,76.09,1
20260618,1319,76.17,76.17,76.17,76.17,1