Date,Time,Open,High,Low,Close,Volume
20260713,0352,72.93,72.94,72.92,72.92,4
20260713,0353,72.96,72.96,72.94,72.94,4
20260713,0354,72.94,72.94,72.93,72.93,3
20260713,0356,72.93,72.93,72.81,72.85,9
20260713,0357,72.91,72.94,72.91,72.94,5
20260713,0358,72.95,72.95,72.95,72.95,2
20260713,0359,73.01,73.06,73.01,73.04,5
20260713,0404,73.03,73.03,72.88,72.88,5
20260713,0405,72.87,72.89,72.87,72.89,15
20260713,0407,72.79,72.79,72.79,72.79,1
20260713,0409,72.84,72.85,72.83,72.83,3
20260713,0410,72.85,72.94,72.85,72.94,4
20260713,0413,73.04,73.04,73.04,73.04,1
20260713,0414,72.98,72.99,72.98,72.99,2
20260713,0415,72.99,72.99,72.99,72.99,1
20260713,0416,72.90,72.90,72.87,72.87,2
20260713,0417,72.82,72.82,72.81,72.81,3
20260713,0418,72.80,72.80,72.70,72.70,3
20260713,0419,72.74,72.74,72.74,72.74,1
20260713,0420,72.76,72.79,72.76,72.79,2
20260713,0422,72.70,72.74,72.70,72.74,2
20260713,0425,72.69,72.69,72.69,72.69,1
20260713,0429,72.76,72.83,72.76,72.83,3
20260713,0430,72.77,72.77,72.75,72.75,2
20260713,0431,72.73,72.73,72.73,72.73,1
20260713,0437,72.73,72.73,72.73,72.73,1
20260713,0438,72.67,72.67,72.67,72.67,2
20260713,0442,72.78,72.78,72.78,72.78,1
20260713,0450,72.83,72.83,72.83,72.83,1
20260713,0453,72.83,72.83,72.83,72.83,1
20260713,0454,72.94,72.98,72.94,72.97,3
20260713,0457,73.00,73.10,73.00,73.10,6
20260713,0459,73.11,73.11,73.11,73.11,1
20260713,0500,73.15,73.18,73.15,73.18,5
20260713,0501,73.22,73.24,73.22,73.24,2
20260713,0502,73.34,73.36,73.34,73.36,3
20260713,0505,73.34,73.44,73.34,73.38,16
20260713,0506,73.30,73.30,73.30,73.30,1
20260713,0508,73.27,73.27,73.27,73.27,1
20260713,0509,73.27,73.29,73.27,73.29,2
20260713,0510,73.32,73.34,73.32,73.34,2
20260713,0514,73.52,73.52,73.50,73.50,2
20260713,0518,73.50,73.51,73.49,73.49,10
20260713,0519,73.47,73.47,73.47,73.47,2
20260713,0520,73.46,73.46,73.46,73.46,1
20260713,0521,73.45,73.45,73.45,73.45,1
20260713,0522,73.47,73.49,73.47,73.49,10
20260713,0523,73.54,73.54,73.54,73.54,1
20260713,0525,73.62,73.64,73.57,73.64,4
20260713,0527,73.66,73.66,73.66,73.66,1
20260713,0528,73.71,73.71,73.71,73.71,2
20260713,0529,73.69,73.69,73.69,73.69,1
20260713,0530,73.75,73.77,73.75,73.77,3
20260713,0532,73.76,73.76,73.71,73.71,2
20260713,0533,73.72,73.72,73.67,73.67,4
20260713,0534,73.79,73.79,73.79,73.79,1
20260713,0540,73.70,73.70,73.68,73.68,2
20260713,0542,73.68,73.76,73.68,73.76,3
20260713,0546,73.85,73.88,73.83,73.88,5
20260713,0548,73.86,73.86,73.86,73.86,1
20260713,0549,73.68,73.68,73.67,73.67,3
20260713,0550,73.76,73.80,73.76,73.80,2
20260713,0555,73.89,73.89,73.89,73.89,1
20260713,0605,73.96,73.96,73.70,73.70,23
20260713,0606,73.68,73.68,73.68,73.68,1
20260713,0608,73.66,73.66,73.66,73.66,1
20260713,0609,73.84,73.85,73.84,73.85,5
20260713,0610,73.89,73.89,73.88,73.88,2
20260713,0612,73.94,73.95,73.87,73.87,7
20260713,0613,73.83,73.83,73.81,73.81,2
20260713,0614,73.82,73.95,73.78,73.88,7
20260713,0615,73.90,73.91,73.90,73.91,2
20260713,0621,73.88,73.88,73.88,73.88,1
20260713,0623,73.87,73.89,73.87,73.89,4
20260713,0624,73.83,73.83,73.83,73.83,1
20260713,0625,73.78,73.78,73.78,73.78,2
20260713,0628,73.74,73.75,73.74,73.75,2
20260713,0630,73.79,73.79,73.79,73.79,1
20260713,0631,73.86,73.86,73.86,73.86,1
20260713,0633,73.90,73.94,73.90,73.94,4
20260713,0634,73.82,73.82,73.81,73.81,2
20260713,0635,73.78,73.78,73.78,73.78,1
20260713,0636,73.81,73.81,73.78,73.81,3
20260713,0642,73.78,73.78,73.78,73.78,1
20260713,0646,73.68,73.68,73.68,73.68,1
20260713,0647,73.76,73.77,73.76,73.77,4
20260713,0648,73.78,73.83,73.78,73.83,17
20260713,0650,73.84,73.85,73.84,73.85,3
20260713,0652,73.84,73.84,73.84,73.84,1
20260713,0653,73.85,73.85,73.83,73.83,2
20260713,0654,73.89,73.89,73.82,73.82,3
20260713,0657,73.91,73.91,73.88,73.89,3
20260713,0658,73.85,73.85,73.85,73.85,1
20260713,0700,73.81,73.81,73.81,73.81,1
20260713,0701,73.78,73.78,73.78,73.78,2
20260713,0705,73.78,73.85,73.78,73.84,5
20260713,0707,73.95,73.95,73.95,73.95,1
20260713,0710,73.86,73.86,73.65,73.67,39
20260713,0711,73.64,74.05,73.64,73.89,23
20260713,0718,73.98,73.98,73.98,73.98,1
20260713,0725,74.07,74.07,74.07,74.07,1
20260713,0728,74.06,74.06,74.06,74.06,2
20260713,0730,74.12,74.12,74.12,74.12,1
20260713,0735,74.41,74.41,74.40,74.40,2
20260713,0737,74.35,74.35,74.35,74.35,2
20260713,0742,74.37,74.37,74.37,74.37,2
20260713,0746,74.29,74.29,74.29,74.29,1
20260713,0747,74.29,74.29,74.28,74.28,2
20260713,0750,74.20,74.20,74.20,74.20,1
20260713,0751,74.18,74.18,74.14,74.14,2
20260713,0752,74.08,74.09,74.08,74.09,3
20260713,0753,74.00,74.00,73.98,73.98,3
20260713,0757,73.88,73.88,73.88,73.88,1
20260713,0758,73.89,73.89,73.89,73.89,1
20260713,0759,73.88,73.90,73.78,73.78,3
20260713,0800,73.78,73.78,73.67,73.67,4
20260713,0801,73.71,73.71,73.64,73.64,3
20260713,0802,73.73,73.73,73.73,73.73,1
20260713,0804,73.95,73.98,73.95,73.98,2
20260713,0805,73.98,73.98,73.98,73.98,1
20260713,0806,73.96,73.96,73.95,73.95,2
20260713,0807,73.88,73.89,73.88,73.89,3
20260713,0808,73.82,73.82,73.82,73.82,2
20260713,0809,73.89,73.89,73.89,73.89,1
20260713,0810,73.90,73.90,73.90,73.90,14
20260713,0811,73.90,73.90,73.90,73.90,1
20260713,0812,73.93,73.93,73.93,73.93,2
20260713,0813,73.90,73.90,73.90,73.90,1
20260713,0814,73.89,73.89,73.89,73.89,1
20260713,0815,73.88,73.88,73.88,73.88,2
20260713,0816,73.84,73.84,73.84,73.84,1
20260713,0817,73.78,73.78,73.78,73.78,1
20260713,0818,73.68,73.74,73.68,73.74,2
20260713,0819,73.76,73.76,73.76,73.76,1
20260713,0821,73.58,73.58,73.58,73.58,1
20260713,0822,73.57,73.57,73.47,73.47,3
20260713,0823,73.48,73.48,73.48,73.48,1
20260713,0824,73.52,73.60,73.52,73.60,15
20260713,0825,73.62,73.74,73.62,73.74,6
20260713,0827,73.63,73.63,73.59,73.63,5
20260713,0829,73.69,73.69,73.69,73.69,1
20260713,0831,73.71,73.73,73.70,73.70,5
20260713,0832,73.70,73.71,73.70,73.70,4
20260713,0834,73.76,73.76,73.76,73.76,1
20260713,0835,73.85,73.85,73.85,73.85,1
20260713,0837,73.89,73.95,73.89,73.95,2
20260713,0838,74.05,74.07,73.94,73.99,29
20260713,0839,73.99,74.04,73.99,74.04,15
20260713,0840,74.04,74.04,74.04,74.04,3
20260713,0841,73.93,73.93,73.93,73.93,1
20260713,0842,74.00,74.00,74.00,74.00,1
20260713,0844,74.02,74.02,74.02,74.02,4
20260713,0845,74.01,74.02,74.01,74.01,3
20260713,0847,73.98,74.04,73.98,74.04,4
20260713,0848,74.05,74.07,74.05,74.07,4
20260713,0849,74.07,74.10,74.07,74.10,3
20260713,0850,73.98,74.00,73.98,74.00,2
20260713,0851,73.93,73.93,73.88,73.88,4
20260713,0852,73.86,73.86,73.82,73.82,6
20260713,0853,73.79,73.86,73.79,73.86,40
20260713,0854,73.82,73.82,73.82,73.82,1
20260713,0855,73.92,73.92,73.84,73.84,2
20260713,0856,73.96,73.96,73.96,73.96,1
20260713,0857,73.91,73.91,73.91,73.91,2
20260713,0858,73.78,73.78,73.78,73.78,1
20260713,0859,73.80,73.80,73.75,73.75,2
20260713,0900,73.71,73.71,73.53,73.53,18
20260713,0903,73.55,73.55,73.54,73.55,3
20260713,0904,73.58,73.60,73.58,73.60,2
20260713,0906,73.63,73.63,73.63,73.63,1
20260713,0908,73.75,73.75,73.75,73.75,1
20260713,0911,74.00,74.00,73.96,74.00,63
20260713,0912,74.00,74.00,74.00,74.00,9
20260713,0913,73.89,73.89,73.88,73.88,2
20260713,0915,73.87,73.88,73.87,73.87,16
20260713,0916,73.85,74.71,73.85,74.69,283
20260713,0917,74.72,75.09,74.57,74.74,108
20260713,0918,74.86,75.06,74.69,74.69,16
20260713,0919,74.78,74.86,74.69,74.86,3
20260713,0920,74.83,74.91,74.76,74.91,8
20260713,0921,74.90,75.13,74.90,75.06,8
20260713,0922,75.02,75.07,74.98,75.07,10
20260713,0923,74.98,74.98,74.88,74.91,9
20260713,0924,74.89,74.89,74.48,74.48,10
20260713,0925,74.48,74.59,74.35,74.35,21
20260713,0926,74.45,74.62,74.45,74.62,8
20260713,0927,74.69,74.74,74.69,74.72,14
20260713,0928,74.79,74.82,74.79,74.81,5
20260713,0929,74.78,74.78,74.66,74.76,33
20260713,0930,74.73,74.79,74.73,74.79,2
20260713,0931,74.80,74.80,74.80,74.80,7
20260713,0932,74.69,74.69,74.59,74.59,2
20260713,0933,74.70,74.70,74.70,74.70,1
20260713,0934,74.64,74.69,74.64,74.69,2
20260713,0935,74.62,74.76,74.62,74.76,2
20260713,0936,74.77,74.77,74.67,74.67,11
20260713,0937,74.63,74.71,74.63,74.69,4
20260713,0938,74.67,74.67,74.59,74.59,4
20260713,0939,74.67,74.72,74.66,74.72,5
20260713,0941,74.64,74.64,74.64,74.64,1
20260713,0942,74.58,74.58,74.58,74.58,1
20260713,0943,74.56,74.56,74.56,74.56,1
20260713,0944,74.49,74.50,74.46,74.50,3
20260713,0945,74.55,74.55,74.48,74.52,22
20260713,0946,74.48,74.48,74.38,74.38,42
20260713,0947,74.42,74.46,74.42,74.46,3
20260713,0948,74.32,74.36,74.29,74.29,3
20260713,0949,74.31,74.34,74.28,74.30,12
20260713,0950,74.24,74.24,74.19,74.19,2
20260713,0951,74.19,74.20,74.18,74.19,11
20260713,0952,74.27,74.35,74.27,74.35,5
20260713,0953,74.43,74.43,74.42,74.42,4
20260713,0954,74.41,74.55,74.41,74.55,18
20260713,0955,74.54,74.59,74.52,74.53,15
20260713,0956,74.55,74.55,74.55,74.55,2
20260713,0957,74.52,74.56,74.50,74.56,5
20260713,0959,74.61,74.61,74.61,74.61,1
20260713,1000,74.49,74.58,74.48,74.48,7
20260713,1001,74.53,74.53,74.48,74.48,5
20260713,1002,74.45,74.45,74.45,74.45,1
20260713,1003,74.42,74.42,74.42,74.42,1
20260713,1004,74.52,74.52,74.52,74.52,1
20260713,1005,74.55,74.64,74.55,74.64,3
20260713,1006,74.59,74.59,74.54,74.56,34
20260713,1007,74.61,74.64,74.60,74.63,18
20260713,1008,74.66,74.71,74.66,74.70,3
20260713,1009,74.64,74.64,74.64,74.64,2
20260713,1010,74.63,74.66,74.61,74.66,3
20260713,1011,74.59,74.59,74.59,74.59,2
20260713,1012,74.70,74.73,74.70,74.73,2
20260713,1013,74.85,74.89,74.85,74.89,3
20260713,1015,74.88,74.92,74.88,74.91,8
20260713,1016,74.92,74.96,74.92,74.95,3
20260713,1018,74.79,74.79,74.79,74.79,2
20260713,1019,74.82,74.85,74.79,74.79,12
20260713,1020,74.80,74.80,74.80,74.80,1
20260713,1021,74.86,74.86,74.86,74.86,1
20260713,1022,74.73,74.73,74.73,74.73,1
20260713,1023,74.73,74.73,74.69,74.69,2
20260713,1024,74.72,74.72,74.69,74.69,2
20260713,1025,74.74,74.74,74.66,74.66,3
20260713,1026,74.66,74.70,74.66,74.69,9
20260713,1027,74.69,74.69,74.65,74.67,5
20260713,1028,74.63,74.68,74.63,74.67,42
20260713,1029,74.59,74.59,74.55,74.56,8
20260713,1030,74.53,74.61,74.49,74.61,18
20260713,1031,74.66,74.66,74.62,74.63,5
20260713,1032,74.51,74.59,74.49,74.56,9
20260713,1033,74.53,74.53,74.53,74.53,1
20260713,1034,74.57,74.66,74.57,74.66,17
20260713,1035,74.62,74.66,74.62,74.66,2
20260713,1036,74.61,74.61,74.61,74.61,1
20260713,1037,74.56,74.56,74.56,74.56,1
20260713,1038,74.53,74.60,74.53,74.60,3
20260713,1041,74.63,74.63,74.63,74.63,1
20260713,1043,74.60,74.60,74.60,74.60,1
20260713,1046,74.59,74.59,74.59,74.59,1
20260713,1047,74.60,74.60,74.60,74.60,1
20260713,1049,74.53,74.53,74.53,74.53,2
20260713,1050,74.67,74.73,74.67,74.71,3
20260713,1053,74.81,74.81,74.81,74.81,3
20260713,1054,74.74,74.75,74.73,74.74,6
20260713,1055,74.69,74.77,74.69,74.77,2
20260713,1057,74.76,74.77,74.76,74.76,4
20260713,1059,74.82,74.85,74.82,74.85,6
20260713,1101,74.92,74.92,74.89,74.89,2
20260713,1104,74.90,74.90,74.90,74.90,1
20260713,1105,74.80,74.82,74.79,74.79,73
20260713,1108,74.91,74.94,74.91,74.91,6
20260713,1109,74.92,74.92,74.92,74.92,1
20260713,1110,74.96,74.96,74.96,74.96,1
20260713,1112,74.92,74.93,74.92,74.93,4
20260713,1114,74.99,75.04,74.99,75.04,3
20260713,1115,75.02,75.02,74.98,74.98,2
20260713,1116,74.98,75.04,74.98,75.04,2
20260713,1119,75.02,75.02,75.02,75.02,1
20260713,1122,75.03,75.03,75.03,75.03,1
20260713,1123,74.99,74.99,74.99,74.99,1
20260713,1126,75.01,75.01,75.01,75.01,1
20260713,1127,75.02,75.04,75.02,75.04,5
20260713,1128,75.13,75.13,75.13,75.13,1
20260713,1129,75.15,75.18,75.14,75.18,5
20260713,1130,75.10,75.10,75.10,75.10,1
20260713,1132,75.06,75.06,75.05,75.05,2
20260713,1133,74.99,75.01,74.99,75.01,3
20260713,1134,75.11,75.11,75.11,75.11,1
20260713,1136,75.05,75.05,75.05,75.05,2
20260713,1137,75.03,75.03,74.99,75.01,3
20260713,1139,75.20,75.20,75.20,75.20,3
20260713,1141,75.05,75.05,75.05,75.05,1
20260713,1142,75.10,75.10,75.10,75.10,1
20260713,1144,75.13,75.13,75.13,75.13,1
20260713,1145,75.12,75.12,75.12,75.12,1
20260713,1146,75.21,75.21,75.20,75.20,5
20260713,1149,75.39,75.44,75.36,75.36,36
20260713,1150,75.59,75.76,75.59,75.64,72
20260713,1151,75.60,75.69,75.60,75.69,11
20260713,1152,75.60,75.62,75.57,75.59,64
20260713,1153,75.60,75.62,75.60,75.62,4
20260713,1154,75.70,75.79,75.70,75.79,5
20260713,1155,75.84,75.87,75.83,75.86,15
20260713,1156,75.86,75.95,75.86,75.86,10
20260713,1157,75.84,75.93,75.69,75.69,43
20260713,1158,75.71,75.83,75.71,75.83,16
20260713,1200,75.73,75.73,75.70,75.70,3
20260713,1201,75.63,75.63,75.63,75.63,1
20260713,1202,75.66,75.68,75.64,75.68,67
20260713,1203,75.69,75.70,75.65,75.65,3
20260713,1204,75.62,75.62,75.62,75.62,1
20260713,1205,75.60,75.61,75.58,75.58,4
20260713,1206,75.57,75.57,75.57,75.57,1
20260713,1207,75.50,75.50,75.47,75.50,4
20260713,1208,75.47,75.49,75.43,75.46,28
20260713,1209,75.45,75.45,75.40,75.40,2
20260713,1210,75.46,75.50,75.46,75.50,3
20260713,1211,75.53,75.53,75.53,75.53,1
20260713,1212,75.60,75.64,75.58,75.64,4
20260713,1213,75.63,75.73,75.63,75.73,4
20260713,1214,75.76,75.80,75.74,75.80,3
20260713,1215,75.81,75.89,75.81,75.89,6
20260713,1216,75.86,75.89,75.85,75.89,6
20260713,1217,75.89,75.93,75.87,75.87,19
20260713,1218,75.81,75.82,75.81,75.81,4
20260713,1220,75.88,75.88,75.88,75.88,1
20260713,1221,75.88,75.92,75.84,75.92,3
20260713,1223,75.88,75.94,75.88,75.94,4
20260713,1224,75.93,75.95,75.92,75.95,10
20260713,1225,75.92,75.96,75.92,75.96,2
20260713,1227,75.98,75.98,75.95,75.95,4
20260713,1228,76.01,76.01,75.98,75.98,2
20260713,1229,76.01,76.01,76.01,76.01,2
20260713,1230,75.98,76.03,75.95,75.95,7
20260713,1231,75.99,76.02,75.97,75.99,5
20260713,1232,76.01,76.08,76.01,76.07,15
20260713,1233,76.09,76.19,76.09,76.17,14
20260713,1234,76.15,76.17,76.13,76.13,8
20260713,1235,76.19,76.36,76.19,76.31,13
20260713,1236,76.31,76.40,76.29,76.37,12
20260713,1237,76.41,76.50,76.40,76.41,21
20260713,1238,76.46,76.54,76.46,76.52,43
20260713,1239,76.55,76.60,76.50,76.60,7
20260713,1240,76.58,76.68,76.58,76.62,7
20260713,1241,76.62,76.62,76.53,76.53,4
20260713,1242,76.53,76.57,76.49,76.57,8
20260713,1243,76.61,76.63,76.57,76.57,3
20260713,1244,76.62,76.74,76.62,76.73,6
20260713,1245,76.71,76.73,76.68,76.69,5
20260713,1246,76.68,76.70,76.61,76.61,8
20260713,1247,76.68,76.83,76.68,76.83,9
20260713,1248,76.81,76.88,76.78,76.86,8
20260713,1249,76.87,76.87,76.78,76.81,9
20260713,1250,76.81,76.99,76.81,76.99,10
20260713,1251,76.97,77.14,76.97,77.02,28
20260713,1252,77.01,77.08,77.01,77.02,6
20260713,1253,77.01,77.15,76.95,77.15,6
20260713,1254,77.20,77.31,77.18,77.20,21
20260713,1255,77.23,77.35,77.23,77.35,5
20260713,1256,77.36,77.41,77.36,77.41,9
20260713,1257,77.40,77.50,77.27,77.50,17
20260713,1258,77.52,77.52,77.43,77.43,6
20260713,1259,77.47,77.64,77.47,77.55,12
20260713,1300,77.57,77.57,77.47,77.55,11
20260713,1301,77.44,77.51,77.43,77.50,7
20260713,1302,77.47,77.60,77.47,77.60,29
20260713,1303,77.69,77.80,77.65,77.78,15
20260713,1304,77.63,77.63,77.60,77.60,6
20260713,1305,77.60,77.62,77.47,77.47,7
20260713,1306,77.43,77.52,77.38,77.46,10
20260713,1307,77.54,77.67,77.54,77.61,8
20260713,1308,77.68,77.72,77.68,77.72,6
20260713,1309,77.72,77.92,77.71,77.83,14
20260713,1310,77.83,77.89,77.77,77.89,8
20260713,1311,77.89,77.95,77.86,77.87,9
20260713,1312,77.88,77.93,77.88,77.93,5
20260713,1313,77.93,77.98,77.68,77.69,29
20260713,1314,77.71,77.72,77.58,77.64,17
20260713,1315,77.62,77.77,77.62,77.75,19
20260713,1316,77.76,77.80,77.76,77.78,5
20260713,1317,77.81,77.84,77.78,77.79,11
20260713,1318,77.90,78.15,77.90,78.09,12
20260713,1319,78.16,78.33,78.16,78.24,16
20260713,1320,78.25,78.30,78.18,78.28,33
20260713,1321,78.21,78.33,78.21,78.28,32
20260713,1322,78.24,78.44,78.24,78.44,20
20260713,1323,78.41,78.45,78.24,78.24,35
20260713,1324,78.27,78.40,78.19,78.19,41
20260713,1325,78.27,78.29,78.12,78.12,12
20260713,1326,78.10,78.14,78.02,78.02,33
20260713,1327,77.99,78.12,77.99,78.10,103
20260713,1328,78.06,78.18,78.00,78.11,78
20260713,1329,78.13,78.25,78.11,78.14,70
20260713,1330,78.11,78.31,78.11,78.31,20
20260713,1331,78.39,78.39,78.14,78.14,7
20260713,1332,78.07,78.09,78.01,78.01,32
20260713,1333,78.03,78.04,78.03,78.04,3
20260713,1334,78.12,78.15,78.12,78.15,4
20260713,1335,78.06,78.06,77.98,77.98,24
20260713,1336,77.93,77.93,77.77,77.79,17
20260713,1337,77.78,77.78,77.77,77.78,5
20260713,1338,77.73,77.81,77.73,77.79,16
20260713,1339,77.80,77.87,77.80,77.86,8
20260713,1340,77.79,77.82,77.76,77.76,5
20260713,1341,77.73,77.76,77.50,77.58,43
20260713,1342,77.53,77.53,77.50,77.50,3
20260713,1343,77.53,77.53,77.53,77.53,1
20260713,1344,77.59,77.62,77.59,77.62,2
20260713,1345,77.55,77.70,77.42,77.57,50
20260713,1346,77.53,77.58,77.53,77.58,2
20260713,1347,77.70,77.72,77.70,77.72,3
20260713,1348,77.75,77.75,77.75,77.75,1
20260713,1354,77.58,77.58,77.58,77.58,1
20260713,1355,77.63,77.63,77.63,77.63,1
20260713,1356,77.62,77.62,77.62,77.62,1
20260713,1400,77.68,77.68,77.65,77.65,2
20260713,1402,77.62,77.62,77.62,77.62,2
20260713,1403,77.61,77.61,77.61,77.61,3
20260713,1404,77.57,77.57,77.57,77.57,1
20260713,1405,77.54,77.56,77.54,77.56,2
20260713,1406,77.50,77.50,77.50,77.50,1
20260713,1408,77.56,77.56,77.56,77.56,1
20260713,1410,77.68,77.68,77.65,77.65,3
20260713,1411,77.67,77.67,77.65,77.65,2
20260713,1412,77.71,77.72,77.71,77.72,2
20260713,1413,77.81,77.81,77.81,77.81,1
20260713,1415,77.73,77.81,77.72,77.81,17
20260713,1416,77.68,77.68,77.63,77.63,3
20260713,1418,77.70,77.70,77.70,77.70,1
20260713,1420,77.68,77.70,77.68,77.70,3
20260713,1421,77.72,77.72,77.72,77.72,1
20260713,1425,77.72,77.72,77.72,77.72,1
20260713,1426,77.70,77.71,77.70,77.71,3
20260713,1427,77.68,77.68,77.68,77.68,1
20260713,1429,77.75,77.75,77.75,77.75,4
20260713,1430,77.77,77.89,77.70,77.89,16
20260713,1434,77.83,77.83,77.83,77.83,1
20260713,1435,77.93,77.93,77.93,77.93,1
20260713,1436,77.94,77.94,77.91,77.91,16
20260713,1438,77.85,77.85,77.85,77.85,1
20260713,1444,77.97,77.97,77.97,77.97,1
20260713,1446,77.80,77.80,77.78,77.78,4
20260713,1448,77.85,77.85,77.85,77.85,1
20260713,1449,77.79,77.79,77.79,77.79,1
20260713,1450,77.77,77.77,77.77,77.77,1
20260713,1451,77.72,77.73,77.72,77.73,3
20260713,1453,77.74,77.74,77.74,77.74,3
20260713,1455,77.71,77.71,77.71,77.71,1
20260713,1456,77.63,77.63,77.60,77.61,14
20260713,1459,77.65,77.70,77.65,77.66,6
20260713,1501,77.68,77.68,77.68,77.68,1
20260713,1502,77.73,77.77,77.72,77.77,7
20260713,1504,77.78,77.78,77.77,77.77,2
20260713,1507,77.79,77.79,77.74,77.74,2
20260713,1508,77.74,77.82,77.74,77.82,9
20260713,1509,77.80,77.99,77.80,77.99,12
20260713,1510,77.95,78.17,77.95,78.12,8
20260713,1511,78.24,78.24,78.24,78.24,1
20260713,1512,78.30,78.30,78.30,78.30,1
20260713,1513,78.39,78.39,78.39,78.39,1
20260713,1516,78.43,78.43,78.43,78.43,1
20260713,1517,78.43,78.58,78.43,78.47,47
20260713,1520,78.23,78.23,78.21,78.21,2
20260713,1529,78.13,78.13,78.13,78.13,1
20260713,1531,78.22,78.22,78.22,78.22,1
20260713,1534,78.17,78.18,78.17,78.17,3
20260713,1539,78.22,78.22,78.22,78.22,1
20260713,1542,78.30,78.30,78.30,78.30,1
20260713,1544,78.24,78.28,78.20,78.20,14
20260713,1546,78.03,78.03,78.03,78.03,1
20260713,1547,77.97,77.97,77.97,77.97,1
20260713,1548,77.96,78.03,77.96,78.03,25
20260713,1552,78.09,78.09,78.09,78.09,1
20260713,1559,77.95,77.95,77.95,77.95,1
20260713,1900,78.93,78.93,78.65,78.70,10
20260713,1901,78.76,78.78,78.76,78.78,2
20260713,1902,78.89,78.99,78.89,78.99,3
20260713,1903,78.97,78.97,78.93,78.93,7
20260713,1904,79.33,79.44,79.33,79.42,3
20260713,1905,79.48,79.56,79.48,79.56,2
20260713,1906,79.51,79.52,79.50,79.52,3
20260713,1907,79.58,79.64,79.58,79.64,6
20260713,1908,79.58,79.58,79.58,79.58,2
20260713,1910,79.41,79.41,79.41,79.41,1
20260713,1911,79.29,79.29,79.24,79.24,2
20260713,1915,79.32,79.62,79.32,79.62,3
20260713,1917,79.88,79.89,79.86,79.86,3
20260713,1919,79.99,80.05,79.96,80.01,18
20260713,1920,80.05,80.33,80.05,80.21,31
20260713,1922,80.15,80.15,80.13,80.13,6
20260713,1923,80.39,80.40,80.36,80.36,6
20260713,1924,80.28,80.28,80.27,80.27,3
20260713,1926,80.20,80.20,80.20,80.20,1
20260713,1927,80.31,80.31,80.24,80.24,3
20260713,1929,80.14,80.14,80.14,80.14,1
20260713,1930,80.10,80.16,80.10,80.16,35
20260713,1931,80.12,80.12,80.10,80.10,56
20260713,1932,80.10,80.10,80.03,80.03,33
20260713,1933,80.08,80.10,80.07,80.10,4
20260713,1934,80.02,80.02,79.88,79.88,9
20260713,1935,79.92,79.92,79.88,79.88,4
20260713,1937,79.84,79.84,79.78,79.78,7
20260713,1938,79.84,79.94,79.84,79.94,2
20260713,1943,80.06,80.06,80.06,80.06,2
20260713,1954,79.74,79.74,79.71,79.72,5
20260713,2000,79.78,79.95,79.50,79.50,15
20260713,2001,79.53,79.59,79.53,79.59,4
20260713,2004,79.53,79.53,79.53,79.53,2
20260713,2006,79.48,79.48,79.43,79.44,4
20260713,2007,79.40,79.41,79.38,79.39,12
20260713,2008,79.32,79.32,79.32,79.32,2
20260713,2009,79.30,79.37,79.30,79.37,4
20260713,2010,79.38,79.40,79.37,79.38,38
20260713,2011,79.37,79.40,79.30,79.30,29
20260713,2014,79.40,79.40,79.40,79.40,5
20260713,2017,79.23,79.23,79.23,79.23,1
20260713,2023,79.27,79.27,79.25,79.25,3
20260713,2024,79.29,79.29,79.29,79.29,1
20260713,2030,79.35,79.35,79.28,79.28,3
20260713,2031,79.40,79.40,79.40,79.40,11
20260713,2033,79.25,79.31,79.25,79.31,2
20260713,2051,79.30,79.30,79.30,79.30,1
20260713,2053,79.36,79.36,79.36,79.36,1
20260713,2100,79.55,79.55,79.55,79.55,1
20260713,2115,79.27,79.31,79.27,79.31,2
20260713,2116,79.25,79.29,79.25,79.28,4
20260713,2117,79.25,79.25,79.25,79.25,1
20260713,2119,79.18,79.19,79.18,79.19,2
20260713,2120,79.23,79.23,79.23,79.23,1
20260713,2128,79.26,79.27,79.26,79.27,3
20260713,2130,79.09,79.15,79.09,79.10,3
20260713,2139,79.20,79.20,79.20,79.20,1
20260713,2140,79.23,79.29,79.23,79.29,2
20260713,2141,79.34,79.35,79.34,79.35,3
20260713,2142,79.44,79.44,79.44,79.44,1
20260713,2144,79.39,79.39,79.39,79.39,2
20260713,2145,79.38,79.38,79.38,79.38,1
20260713,2146,79.36,79.36,79.36,79.36,2
20260713,2153,79.54,79.54,79.54,79.54,1
20260713,2154,79.54,79.54,79.54,79.54,1
20260713,2155,79.57,79.57,79.57,79.57,1
20260713,2201,79.61,79.61,79.61,79.61,1
20260713,2206,79.70,79.70,79.70,79.70,1
20260713,2213,79.60,79.60,79.60,79.60,2
20260713,2218,79.98,80.00,79.98,80.00,4
20260713,2220,79.99,79.99,79.91,79.91,2
20260713,2234,80.02,80.02,80.02,80.02,1
20260713,2236,79.97,79.97,79.97,79.97,1
20260713,2238,79.85,79.86,79.85,79.86,2
20260713,2241,79.79,79.79,79.79,79.79,1
20260713,2244,79.66,79.66,79.66,79.66,1
20260713,2246,79.58,79.58,79.58,79.58,1
20260713,2247,79.58,79.58,79.58,79.58,1
20260713,2249,79.64,79.64,79.64,79.64,1
20260713,2313,79.73,79.73,79.73,79.73,1
20260713,2317,79.62,79.62,79.62,79.62,1
20260713,2322,79.42,79.45,79.42,79.45,3
20260713,2323,79.47,79.47,79.47,79.47,1
20260713,2325,79.53,79.53,79.53,79.53,1
20260713,2327,79.53,79.53,79.53,79.53,1
20260713,2328,79.55,79.55,79.55,79.55,1
20260713,2333,79.67,79.71,79.67,79.71,5
20260713,2334,79.72,79.73,79.71,79.71,6
20260713,2335,79.73,79.73,79.67,79.68,4
20260713,2336,79.73,79.73,79.73,79.73,4
20260713,2353,79.86,79.86,79.86,79.86,1
20260713,2355,79.84,79.84,79.84,79.84,1
20260713,2357,79.76,79.76,79.76,79.76,1
20260714,0003,79.79,79.79,79.79,79.79,1
20260714,0005,79.85,79.85,79.85,79.85,1
20260714,0006,79.79,79.79,79.79,79.79,1
20260714,0019,79.74,79.74,79.74,79.74,1
20260714,0026,79.74,79.74,79.74,79.74,1
20260714,0030,79.62,79.62,79.31,79.44,13
20260714,0031,79.29,79.29,79.29,79.29,1
20260714,0032,79.39,79.39,79.36,79.36,2
20260714,0036,79.12,79.12,79.12,79.12,2
20260714,0037,79.11,79.11,79.11,79.11,2
20260714,0038,79.07,79.07,79.07,79.07,1
20260714,0101,79.40,79.41,79.38,79.38,4
20260714,0106,79.61,79.61,79.61,79.61,1
20260714,0107,79.63,79.63,79.63,79.63,1
20260714,0111,79.52,79.56,79.52,79.56,2
20260714,0113,79.58,79.58,79.53,79.53,6
20260714,0114,79.58,79.58,79.55,79.55,2
20260714,0115,79.61,79.61,79.58,79.58,2
20260714,0119,79.62,79.62,79.57,79.58,4
20260714,0121,79.51,79.72,79.51,79.72,4
20260714,0122,79.71,79.71,79.70,79.70,2
20260714,0123,79.81,79.86,79.81,79.86,2
20260714,0125,79.89,79.89,79.87,79.87,4
20260714,0126,79.92,79.92,79.91,79.92,5
20260714,0128,80.14,80.14,80.14,80.14,1
20260714,0129,80.28,80.28,80.28,80.28,3
20260714,0131,80.06,80.06,80.06,80.06,1
20260714,0133,80.11,80.11,80.02,80.04,18
20260714,0134,80.23,80.23,80.23,80.23,1
20260714,0140,80.09,80.09,80.09,80.09,1
20260714,0141,80.03,80.04,80.00,80.00,3
20260714,0142,80.05,80.06,80.02,80.06,4
20260714,0143,80.29,80.29,80.29,80.29,1
20260714,0144,80.24,80.24,80.24,80.24,1
20260714,0145,80.33,80.41,80.33,80.41,5
20260714,0147,80.47,80.47,80.47,80.47,1
20260714,0149,80.56,80.56,80.54,80.54,2
20260714,0150,80.58,80.58,80.57,80.58,6
20260714,0153,80.40,80.41,80.40,80.41,2
20260714,0157,80.44,80.44,80.42,80.42,2
20260714,0159,80.45,80.45,80.44,80.44,2
20260714,0200,80.39,80.59,80.39,80.48,6
20260714,0202,80.44,80.44,80.44,80.44,1
20260714,0204,80.17,80.20,80.16,80.20,4
20260714,0205,80.17,80.17,80.10,80.10,4
20260714,0206,80.08,80.08,80.02,80.02,3
20260714,0207,80.21,80.27,80.21,80.27,2
20260714,0208,80.27,80.27,80.26,80.26,3
20260714,0209,80.21,80.23,80.21,80.23,4
20260714,0210,80.23,80.27,80.23,80.27,2
20260714,0213,80.30,80.30,80.28,80.28,2
20260714,0214,80.12,80.14,80.09,80.09,3
20260714,0217,80.23,80.23,80.22,80.22,2
20260714,0218,80.26,80.32,80.26,80.32,2
20260714,0220,80.40,80.40,80.40,80.40,1
20260714,0225,80.33,80.33,80.31,80.31,2
20260714,0226,80.30,80.30,80.30,80.30,1
20260714,0227,80.25,80.35,80.25,80.29,35
20260714,0228,80.33,80.37,80.33,80.36,4
20260714,0229,80.34,80.34,80.34,80.34,1
20260714,0230,80.54,80.54,80.54,80.54,1
20260714,0231,80.54,80.73,80.54,80.73,8
20260714,0232,80.74,80.74,80.74,80.74,1
20260714,0233,80.68,80.88,80.68,80.88,5
20260714,0234,80.81,80.87,80.80,80.80,7
20260714,0236,80.77,80.79,80.77,80.79,3
20260714,0240,80.65,80.65,80.65,80.65,1
20260714,0242,80.80,80.84,80.80,80.84,3
20260714,0243,80.83,80.91,80.81,80.91,3
20260714,0244,80.89,80.89,80.88,80.88,2
20260714,0245,80.87,80.87,80.85,80.85,8
20260714,0248,80.64,80.67,80.64,80.67,8
20260714,0249,80.60,80.60,80.51,80.54,9
20260714,0250,80.38,80.38,80.23,80.31,5
20260714,0253,80.23,80.23,80.17,80.20,5
20260714,0254,80.21,80.21,80.14,80.20,4
20260714,0255,80.33,80.33,80.33,80.33,1
20260714,0256,80.48,80.53,80.48,80.53,2
20260714,0257,80.54,80.54,80.54,80.54,1
20260714,0259,80.50,80.51,80.50,80.51,3
20260714,0300,80.51,80.57,80.51,80.57,2
20260714,0302,80.53,80.56,80.49,80.56,22
20260714,0303,80.65,81.07,80.65,81.07,17
20260714,0305,80.83,80.92,80.81,80.92,8
20260714,0306,80.94,80.94,80.94,80.94,1
20260714,0307,81.02,81.02,81.02,81.02,1
20260714,0308,81.01,81.07,81.01,81.07,4
20260714,0310,81.06,81.07,80.86,80.86,5
20260714,0312,80.91,80.92,80.91,80.92,3
20260714,0313,80.61,80.61,80.61,80.61,1
20260714,0314,80.57,80.57,80.57,80.57,1
20260714,0315,80.50,80.50,80.50,80.50,2
20260714,0316,80.38,80.38,80.33,80.33,2
20260714,0318,80.27,80.27,80.27,80.27,1
20260714,0320,80.21,80.21,80.10,80.10,4
20260714,0321,80.16,80.16,80.12,80.12,2
20260714,0322,80.05,80.05,80.05,80.05,1
20260714,0323,80.16,80.21,80.11,80.11,5
20260714,0324,80.11,80.20,80.10,80.20,8
20260714,0325,80.12,80.12,80.11,80.11,2
20260714,0326,80.05,80.13,80.03,80.13,21
20260714,0327,80.11,80.11,79.96,80.01,6
20260714,0328,80.08,80.12,80.00,80.12,7
20260714,0329,80.20,80.35,80.20,80.35,7
20260714,0330,80.48,80.54,80.40,80.40,9
20260714,0331,80.35,80.36,80.35,80.36,2
20260714,0332,80.31,80.52,80.30,80.52,7
20260714,0333,80.50,80.50,80.50,80.50,1
20260714,0334,80.48,80.50,80.48,80.50,4
20260714,0335,80.47,80.47,80.47,80.47,1
20260714,0336,80.54,80.55,80.54,80.54,4
20260714,0337,80.48,80.48,80.48,80.48,1
20260714,0338,80.53,80.53,80.44,80.44,2
20260714,0339,80.39,80.39,80.39,80.39,1
20260714,0340,80.47,80.54,80.47,80.54,4
20260714,0341,80.56,80.61,80.56,80.61,4
20260714,0342,80.60,80.60,80.60,80.60,1
20260714,0343,80.62,80.70,80.58,80.58,6
20260714,0344,80.56,80.56,80.54,80.54,6
20260714,0345,80.56,80.63,80.56,80.63,2
20260714,0347,80.46,80.46,80.46,80.46,1
20260714,0349,80.59,80.62,80.59,80.62,3
20260714,0350,80.59,80.59,80.59,80.59,1
20260714,0352,80.50,80.50,80.50,80.50,1
20260714,0354,80.51,80.51,80.42,80.43,5
20260714,0355,80.44,80.52,80.44,80.52,3
20260714,0356,80.67,80.67,80.67,80.67,1
20260714,0357,81.00,81.00,80.99,80.99,2
20260714,0358,80.99,81.04,80.98,81.01,19
20260714,0359,81.03,81.03,81.03,81.03,1
20260714,0400,81.09,81.09,81.09,81.09,1
20260714,0401,81.14,81.14,81.14,81.14,1
20260714,0402,81.10,81.10,81.10,81.10,7
20260714,0404,81.14,81.14,81.05,81.05,8
20260714,0405,80.90,80.98,80.90,80.98,6
20260714,0406,81.12,81.15,81.07,81.07,5
20260714,0407,81.05,81.05,81.05,81.05,1
20260714,0408,80.93,80.93,80.83,80.83,2
20260714,0409,80.70,80.70,80.62,80.64,6
20260714,0411,80.38,80.39,80.38,80.39,2
20260714,0413,80.31,80.31,80.27,80.29,61
20260714,0414,80.30,80.30,80.23,80.23,7
20260714,0415,80.19,80.19,80.11,80.11,3
20260714,0416,80.10,80.23,80.06,80.06,5
20260714,0417,80.09,80.24,80.09,80.24,3
20260714,0419,80.35,80.35,80.35,80.35,1
20260714,0420,80.33,80.49,80.33,80.49,13
20260714,0422,80.49,80.49,80.49,80.49,1
20260714,0424,80.60,80.60,80.59,80.59,2
20260714,0428,80.70,80.70,80.70,80.70,1
20260714,0429,80.68,80.70,80.68,80.70,4
20260714,0430,80.60,80.60,80.60,80.60,1
20260714,0432,80.42,80.42,80.42,80.42,1
20260714,0435,80.38,80.38,80.37,80.37,2
20260714,0436,80.37,80.37,80.33,80.33,2
20260714,0437,80.38,80.38,80.35,80.35,2
20260714,0439,80.28,80.28,80.28,80.28,2
20260714,0441,80.24,80.24,80.24,80.24,1
20260714,0443,80.24,80.36,80.24,80.36,5
20260714,0445,80.36,80.36,80.20,80.20,6
20260714,0446,80.33,80.33,80.33,80.33,1
20260714,0448,80.23,80.23,80.23,80.23,1
20260714,0450,80.27,80.37,80.27,80.37,3
20260714,0452,80.48,80.59,80.48,80.59,2
20260714,0455,80.56,80.59,80.56,80.59,2
20260714,0456,80.64,80.64,80.61,80.61,4
20260714,0459,80.61,80.68,80.61,80.66,115
20260714,0500,80.58,80.58,80.55,80.58,4
20260714,0501,80.63,80.78,80.63,80.78,6
20260714,0503,80.73,80.77,80.73,80.77,7
20260714,0506,80.73,80.73,80.73,80.73,1
20260714,0507,80.82,80.88,80.82,80.88,2
20260714,0508,80.86,80.86,80.85,80.86,4
20260714,0512,80.91,80.91,80.90,80.90,2
20260714,0513,80.91,80.92,80.91,80.92,3
20260714,0516,81.00,81.00,80.94,80.94,2
20260714,0517,80.92,80.92,80.92,80.92,1
20260714,0518,80.84,80.84,80.84,80.84,1
20260714,0525,80.81,80.83,80.81,80.83,2
20260714,0526,80.94,80.94,80.94,80.94,1
20260714,0528,80.80,80.80,80.78,80.78,15
20260714,0529,80.88,80.88,80.88,80.88,1
20260714,0530,80.99,80.99,80.99,80.99,1
20260714,0531,81.00,81.25,81.00,81.25,8
20260714,0534,81.09,81.09,81.05,81.05,5
20260714,0535,81.03,81.03,80.77,80.77,10
20260714,0536,80.76,80.76,80.50,80.50,5
20260714,0537,80.46,80.46,80.34,80.34,6
20260714,0538,80.47,80.47,80.45,80.45,2
20260714,0539,80.52,80.54,80.52,80.53,3
20260714,0540,80.70,80.70,80.70,80.70,3
20260714,0541,80.68,80.68,80.68,80.68,1
20260714,0544,80.74,80.74,80.71,80.71,4
20260714,0545,80.72,80.76,80.72,80.76,15
20260714,0546,80.76,80.83,80.76,80.83,4
20260714,0547,80.83,80.83,80.83,80.83,1
20260714,0549,80.81,80.83,80.81,80.83,5
20260714,0550,80.89,80.95,80.89,80.95,3
20260714,0552,80.99,80.99,80.99,80.99,1
20260714,0553,81.01,81.03,81.01,81.03,2
20260714,0555,81.02,81.02,81.02,81.02,1
20260714,0556,81.09,81.09,81.09,81.09,2
20260714,0600,80.88,80.98,80.88,80.98,5
20260714,0604,80.93,80.93,80.93,80.93,1
20260714,0607,80.79,80.79,80.79,80.79,1
20260714,0611,80.71,80.71,80.71,80.71,1
20260714,0612,80.54,80.54,80.54,80.54,1
20260714,0613,80.48,80.50,80.48,80.50,2
20260714,0614,80.47,80.48,80.39,80.48,9
20260714,0615,80.56,80.56,80.56,80.56,1
20260714,0616,80.56,80.56,80.56,80.56,1
20260714,0618,80.49,80.49,80.48,80.48,2
20260714,0619,80.23,80.26,80.23,80.24,5
20260714,0620,80.23,80.25,80.22,80.25,3
20260714,0623,80.21,80.21,80.21,80.21,1
20260714,0624,80.13,80.13,80.00,80.00,4
20260714,0626,80.01,80.01,79.96,79.96,4
20260714,0628,80.00,80.02,79.96,80.01,8
20260714,0629,80.02,80.02,80.02,80.02,1
20260714,0630,79.91,79.91,79.81,79.81,6
20260714,0631,79.72,79.72,79.71,79.71,2
20260714,0632,79.73,79.73,79.57,79.57,3
20260714,0633,79.55,79.78,79.53,79.71,17
20260714,0634,79.78,79.79,79.77,79.79,3
20260714,0637,79.66,79.66,79.66,79.66,1
20260714,0639,79.63,79.69,79.62,79.69,5
20260714,0643,79.81,79.81,79.74,79.74,3
20260714,0644,79.75,79.76,79.75,79.76,3
20260714,0645,79.81,79.81,79.81,79.81,1
20260714,0646,79.83,79.83,79.83,79.83,1
20260714,0647,79.79,79.79,79.71,79.71,9
20260714,0648,79.65,79.65,79.55,79.55,13
20260714,0649,79.69,79.81,79.69,79.81,2
20260714,0650,79.87,79.87,79.87,79.87,1
20260714,0651,79.77,79.78,79.77,79.78,2
20260714,0653,79.71,79.71,79.65,79.65,2
20260714,0654,79.73,79.73,79.73,79.73,1
20260714,0657,79.66,79.66,79.65,79.66,4
20260714,0659,79.60,79.60,79.48,79.48,9
20260714,0700,79.51,79.61,79.51,79.61,5
20260714,0701,79.60,79.60,79.59,79.59,2
20260714,0703,79.73,79.73,79.63,79.64,3
20260714,0704,79.73,79.76,79.73,79.76,2
20260714,0705,79.75,79.75,79.75,79.75,1
20260714,0706,79.82,79.83,79.79,79.79,5
20260714,0707,79.94,80.02,79.94,80.02,3
20260714,0709,80.03,80.03,80.03,80.03,1
20260714,0711,80.03,80.05,80.03,80.03,3
20260714,0712,79.99,79.99,79.99,79.99,1
20260714,0713,79.98,79.99,79.95,79.98,5
20260714,0721,80.10,80.10,80.10,80.10,1
20260714,0723,80.00,80.00,79.98,79.98,3
20260714,0724,79.88,79.88,79.88,79.88,1
20260714,0725,79.77,79.77,79.77,79.77,2
20260714,0727,79.88,79.88,79.88,79.88,1
20260714,0730,80.04,80.07,79.81,79.96,26
20260714,0731,79.90,80.18,79.90,80.18,13
20260714,0732,80.24,80.35,80.24,80.35,7
20260714,0734,80.41,80.41,80.41,80.41,1
20260714,0738,80.43,80.51,80.43,80.51,2
20260714,0742,80.57,80.58,80.52,80.52,4
20260714,0743,80.61,80.63,80.61,80.63,2
20260714,0744,80.48,80.48,80.48,80.48,1
20260714,0745,80.51,80.51,80.49,80.49,3
20260714,0747,80.63,80.66,80.63,80.66,32
20260714,0748,80.71,80.73,80.68,80.73,6
20260714,0749,80.71,80.78,80.67,80.76,15
20260714,0750,80.86,80.86,80.82,80.82,6
20260714,0751,80.81,80.81,80.81,80.81,1
20260714,0752,80.78,80.83,80.74,80.83,5
20260714,0753,80.76,80.79,80.76,80.79,4
20260714,0754,80.76,80.76,80.76,80.76,1
20260714,0755,80.69,80.69,80.63,80.63,3
20260714,0756,80.62,80.69,80.62,80.69,2
20260714,0758,80.71,80.71,80.71,80.71,1
20260714,0759,80.69,80.69,80.69,80.69,1
20260714,0800,80.66,80.81,80.63,80.81,8
20260714,0801,80.76,80.76,80.57,80.57,4
20260714,0803,80.74,80.81,80.74,80.76,6
20260714,0804,80.76,80.82,80.75,80.80,7
20260714,0805,80.84,80.88,80.78,80.78,9
20260714,0807,80.56,80.73,80.56,80.60,57
20260714,0808,80.68,80.68,80.68,80.68,3
20260714,0809,80.76,80.76,80.71,80.73,7
20260714,0810,80.80,80.81,80.75,80.81,5
20260714,0812,80.68,80.71,80.62,80.70,13
20260714,0813,80.68,80.68,80.68,80.68,1
20260714,0814,80.49,80.49,80.48,80.48,4
20260714,0815,80.52,80.52,80.47,80.47,2
20260714,0816,80.53,80.58,80.53,80.58,2
20260714,0818,80.54,80.55,80.54,80.55,2
20260714,0819,80.53,80.56,80.53,80.56,2
20260714,0821,80.33,80.33,80.19,80.19,7
20260714,0822,80.28,80.28,80.28,80.28,1
20260714,0823,80.17,80.17,80.06,80.06,6
20260714,0824,79.93,80.01,79.86,80.01,53
20260714,0825,79.99,79.99,79.99,79.99,1
20260714,0826,80.14,80.14,80.10,80.10,2
20260714,0828,79.97,79.97,79.96,79.96,5
20260714,0829,80.02,80.02,80.02,80.02,1
20260714,0831,80.22,80.37,80.22,80.34,6
20260714,0832,80.52,80.52,80.34,80.34,5
20260714,0835,80.31,80.38,80.31,80.38,10
20260714,0836,80.39,80.39,80.21,80.21,16
20260714,0837,80.12,80.14,79.96,79.99,11
20260714,0838,79.98,80.01,79.80,79.80,17
20260714,0839,79.78,79.78,79.77,79.78,3
20260714,0840,79.93,80.02,79.88,80.02,7
20260714,0841,80.04,80.08,80.04,80.08,2
20260714,0843,80.06,80.06,79.76,79.79,7
20260714,0844,79.72,79.81,79.69,79.73,7
20260714,0845,79.72,79.73,79.66,79.73,8
20260714,0846,79.63,79.69,79.59,79.69,10
20260714,0847,79.90,79.90,79.90,79.90,1
20260714,0848,79.95,79.98,79.95,79.97,4
20260714,0849,80.09,80.09,80.09,80.09,1
20260714,0850,80.01,80.01,79.96,79.96,6
20260714,0851,80.01,80.10,80.01,80.08,3
20260714,0852,80.13,80.13,80.02,80.02,4
20260714,0853,80.00,80.00,80.00,80.00,1
20260714,0854,80.02,80.02,80.02,80.02,1
20260714,0855,80.08,80.08,79.99,80.07,4
20260714,0856,80.05,80.07,80.04,80.04,9
20260714,0857,80.07,80.07,80.07,80.07,1
20260714,0858,79.86,79.95,79.86,79.95,2
20260714,0859,79.97,79.97,79.91,79.91,3
20260714,0900,79.94,79.97,79.82,79.82,9
20260714,0901,79.82,79.82,79.70,79.70,2
20260714,0902,79.67,79.70,79.67,79.70,4
20260714,0903,79.77,79.77,79.77,79.77,1
20260714,0904,79.68,79.73,79.67,79.72,7
20260714,0905,79.71,79.72,79.65,79.66,5
20260714,0906,79.67,79.67,79.65,79.65,4
20260714,0907,79.59,79.64,79.40,79.40,41
20260714,0908,79.45,79.51,79.41,79.44,16
20260714,0909,79.51,79.59,79.51,79.59,5
20260714,0910,79.58,79.59,79.55,79.59,3
20260714,0911,79.71,79.72,79.71,79.72,3
20260714,0912,79.64,79.75,79.64,79.74,6
20260714,0914,79.84,79.84,79.84,79.84,1
20260714,0915,79.87,79.90,79.87,79.90,6
20260714,0916,79.90,79.90,79.86,79.86,3
20260714,0917,79.95,79.95,79.95,79.95,2
20260714,0918,79.90,79.90,79.72,79.72,2
20260714,0919,79.67,79.69,79.67,79.69,2
20260714,0920,79.63,79.63,79.57,79.57,6
20260714,0921,79.58,79.59,79.58,79.59,3
20260714,0922,79.63,79.63,79.59,79.59,2
20260714,0923,79.53,79.53,79.48,79.48,5
20260714,0924,79.44,79.54,79.44,79.53,7
20260714,0925,79.51,79.63,79.51,79.63,8
20260714,0926,79.56,79.56,79.42,79.49,7
20260714,0927,79.45,79.45,79.37,79.37,2
20260714,0928,79.48,79.48,79.48,79.48,1
20260714,0930,79.35,79.46,79.35,79.46,3
20260714,0932,79.27,79.27,79.24,79.24,3
20260714,0933,79.32,79.32,79.32,79.32,2
20260714,0934,79.26,79.26,77.80,79.00,295
20260714,0935,78.97,79.19,78.97,79.10,34
20260714,0936,79.04,79.14,79.04,79.05,21
20260714,0937,79.06,79.07,79.06,79.06,3
20260714,0938,79.22,79.25,79.22,79.25,2
20260714,0939,79.18,79.18,79.04,79.08,3
20260714,0940,79.09,79.13,79.09,79.13,4
20260714,0941,79.17,79.18,79.17,79.18,2
20260714,0942,79.18,79.18,79.18,79.18,1
20260714,0943,79.31,79.31,79.17,79.17,10
20260714,0944,79.19,79.29,79.19,79.29,3
20260714,0945,79.29,79.29,79.27,79.27,2
20260714,0946,79.16,79.16,79.16,79.16,1
20260714,0947,79.18,79.18,79.18,79.18,1
20260714,0948,79.26,79.26,79.26,79.26,1
20260714,0949,79.33,79.33,79.28,79.28,2
20260714,0950,79.08,79.26,79.08,79.17,25
20260714,0951,78.99,78.99,78.87,78.87,10
20260714,0952,78.90,78.90,78.75,78.80,90
20260714,0953,78.74,78.76,78.67,78.70,27
20260714,0954,78.72,78.76,78.68,78.71,7
20260714,0955,78.69,78.85,78.69,78.80,4
20260714,0956,78.77,78.77,78.68,78.74,10
20260714,0957,78.79,78.79,78.64,78.78,8
20260714,0958,78.70,78.71,78.70,78.71,4
20260714,0959,78.79,78.79,78.79,78.79,2
20260714,1000,78.85,78.91,78.84,78.91,3
20260714,1001,78.98,78.98,78.90,78.90,4
20260714,1002,78.94,78.96,78.93,78.96,5
20260714,1003,78.95,78.95,78.92,78.92,2
20260714,1004,78.87,78.87,78.01,78.32,106
20260714,1005,78.41,78.47,78.32,78.32,18
20260714,1006,78.39,78.39,77.92,78.34,22
20260714,1007,78.34,78.34,78.12,78.15,10
20260714,1008,78.20,78.23,77.95,78.01,43
20260714,1009,77.91,78.06,77.88,78.01,25
20260714,1010,78.02,78.25,77.97,78.25,15
20260714,1011,78.31,78.33,78.28,78.33,9
20260714,1012,78.34,78.34,78.34,78.34,1
20260714,1013,78.45,78.46,78.40,78.42,21
20260714,1014,78.51,78.51,78.47,78.47,4
20260714,1015,78.71,78.71,78.65,78.66,4
20260714,1016,78.65,78.66,78.62,78.66,45
20260714,1018,78.70,78.70,78.70,78.70,1
20260714,1019,78.81,78.81,78.75,78.75,33
20260714,1020,78.84,78.84,78.84,78.84,1
20260714,1021,78.69,78.69,78.63,78.63,2
20260714,1022,78.81,78.81,78.81,78.81,1
20260714,1023,78.85,78.91,78.84,78.90,9
20260714,1024,78.96,78.96,78.86,78.86,5
20260714,1025,78.77,78.86,78.77,78.84,37
20260714,1026,78.80,78.84,78.80,78.84,2
20260714,1027,78.82,78.82,78.77,78.78,3
20260714,1028,78.77,78.77,78.64,78.64,2
20260714,1029,78.56,78.58,78.49,78.58,19
20260714,1030,78.57,78.87,78.57,78.87,11
20260714,1031,78.87,78.97,78.87,78.96,7
20260714,1032,78.97,78.98,78.92,78.98,30
20260714,1034,79.35,79.40,79.30,79.35,18
20260714,1035,79.35,79.41,79.35,79.41,6
20260714,1036,79.48,79.48,79.37,79.37,4
20260714,1037,79.46,79.46,79.44,79.44,3
20260714,1038,79.35,79.35,79.35,79.35,1
20260714,1039,79.45,79.47,79.45,79.47,2
20260714,1040,79.59,79.59,79.59,79.59,1
20260714,1041,79.58,79.63,79.54,79.63,9
20260714,1042,79.69,79.70,79.66,79.69,5
20260714,1043,79.59,79.65,79.57,79.57,6
20260714,1045,79.44,79.44,79.40,79.40,3
20260714,1046,79.42,79.49,79.42,79.49,4
20260714,1047,79.48,79.49,79.46,79.46,7
20260714,1048,79.45,79.45,79.43,79.45,3
20260714,1049,79.61,79.64,79.61,79.64,3
20260714,1050,79.71,79.73,79.67,79.70,21
20260714,1051,79.71,79.73,79.71,79.73,2
20260714,1052,79.66,79.72,79.66,79.72,3
20260714,1053,79.74,79.74,79.73,79.73,2
20260714,1054,79.69,79.75,79.66,79.75,8
20260714,1055,79.76,79.77,79.72,79.72,4
20260714,1056,79.66,79.67,79.59,79.59,12
20260714,1057,79.54,79.54,79.50,79.51,6
20260714,1059,79.50,79.51,79.49,79.51,9
20260714,1100,79.43,79.57,79.39,79.57,7
20260714,1101,79.56,79.58,79.56,79.58,4
20260714,1102,79.46,79.46,79.46,79.46,1
20260714,1103,79.50,79.51,79.48,79.51,32
20260714,1104,79.50,79.60,79.50,79.58,3
20260714,1105,79.50,79.54,79.50,79.54,2
20260714,1106,79.56,79.56,79.56,79.56,1
20260714,1107,79.52,79.56,79.47,79.50,17
20260714,1108,79.54,79.54,79.35,79.37,6
20260714,1109,79.42,79.42,79.26,79.31,34
20260714,1110,79.28,79.28,79.12,79.16,18
20260714,1112,79.00,79.05,79.00,79.03,3
20260714,1113,78.95,79.01,78.95,78.97,14
20260714,1114,78.95,79.04,78.95,79.04,6
20260714,1115,78.98,78.98,78.97,78.97,3
20260714,1116,78.96,78.96,78.85,78.85,2
20260714,1117,78.88,78.88,78.88,78.88,1
20260714,1118,78.81,78.86,78.81,78.86,4
20260714,1120,79.03,79.03,79.02,79.02,4
20260714,1121,79.16,79.18,79.14,79.14,11
20260714,1122,79.21,79.42,79.18,79.42,36
20260714,1123,79.35,79.37,79.25,79.25,13
20260714,1126,79.23,79.23,79.23,79.23,4
20260714,1129,79.33,79.33,79.32,79.32,2
20260714,1132,79.25,79.27,79.25,79.27,2
20260714,1135,79.19,79.19,79.16,79.16,5
20260714,1136,79.09,79.09,79.09,79.09,1
20260714,1138,79.10,79.13,79.10,79.13,10
20260714,1139,79.07,79.07,79.06,79.06,9
20260714,1140,79.08,79.10,79.01,79.04,15
20260714,1141,78.98,79.02,78.96,79.02,9
20260714,1144,79.11,79.11,79.11,79.11,4
20260714,1147,79.20,79.26,79.19,79.26,5
20260714,1148,79.36,79.36,79.35,79.35,2
20260714,1149,79.38,79.38,79.38,79.38,5
20260714,1150,79.33,79.33,79.33,79.33,1
20260714,1151,79.32,79.32,79.30,79.30,3
20260714,1152,79.19,79.20,79.13,79.13,4
20260714,1154,79.17,79.17,79.17,79.17,1
20260714,1158,79.34,79.34,79.29,79.29,7
20260714,1159,79.22,79.22,79.22,79.22,1
20260714,1200,79.20,79.22,79.20,79.22,2
20260714,1201,79.24,79.25,79.24,79.25,2
20260714,1202,79.18,79.22,79.17,79.22,6
20260714,1203,79.13,79.15,79.08,79.15,37
20260714,1204,79.18,79.18,79.18,79.18,1
20260714,1205,79.10,79.19,79.10,79.19,2
20260714,1207,79.07,79.08,79.07,79.08,2
20260714,1209,79.06,79.07,79.04,79.07,5
20260714,1212,78.86,78.86,78.86,78.86,1
20260714,1213,78.86,78.87,78.84,78.85,14
20260714,1214,79.06,79.06,79.06,79.06,1
20260714,1215,79.21,79.21,79.20,79.20,2
20260714,1217,79.17,79.17,79.17,79.17,1
20260714,1220,79.16,79.16,79.16,79.16,1
20260714,1222,78.98,78.99,78.94,78.99,9
20260714,1224,79.02,79.03,79.02,79.03,2
20260714,1226,79.02,79.02,79.02,79.02,1
20260714,1227,79.00,79.00,79.00,79.00,1
20260714,1228,79.06,79.06,79.06,79.06,1
20260714,1229,79.08,79.10,79.08,79.10,11
20260714,1230,78.98,78.98,78.98,78.98,1
20260714,1232,79.05,79.05,79.05,79.05,4
20260714,1234,79.04,79.10,79.04,79.10,2
20260714,1238,78.88,78.88,78.88,78.88,1
20260714,1243,78.95,78.95,78.95,78.95,2
20260714,1244,78.95,78.96,78.95,78.96,2
20260714,1245,78.89,78.96,78.88,78.96,3
20260714,1246,79.03,79.03,79.01,79.01,2
20260714,1247,79.00,79.00,78.84,78.84,3
20260714,1248,78.67,78.68,78.65,78.66,9
20260714,1249,78.67,78.67,78.58,78.58,11
20260714,1250,78.55,78.58,78.52,78.58,26
20260714,1251,78.54,78.54,78.51,78.53,13
20260714,1252,78.67,78.67,78.67,78.67,1
20260714,1253,78.72,78.74,78.72,78.74,5
20260714,1254,78.70,78.70,78.70,78.70,1
20260714,1255,78.68,78.68,78.68,78.68,2
20260714,1259,78.72,78.72,78.72,78.72,1
20260714,1300,78.76,78.77,78.76,78.77,2
20260714,1301,78.91,78.95,78.91,78.95,3
20260714,1304,78.98,78.99,78.98,78.99,5
20260714,1305,79.06,79.06,79.06,79.06,25
20260714,1306,79.03,79.10,79.02,79.10,12
20260714,1310,79.04,79.06,79.04,79.05,4
20260714,1312,78.96,78.96,78.96,78.96,1
20260714,1313,78.99,78.99,78.99,78.99,1
20260714,1314,78.91,78.91,78.91,78.91,4
20260714,1315,78.88,78.89,78.85,78.89,5
20260714,1318,79.12,79.12,79.12,79.12,2
20260714,1321,79.18,79.18,79.07,79.07,28
20260714,1322,79.15,79.15,79.15,79.15,1
20260714,1324,79.16,79.16,79.16,79.16,2
20260714,1326,79.14,79.14,79.14,79.14,1
20260714,1328,79.28,79.35,79.23,79.34,12
20260714,1329,79.39,79.40,79.34,79.34,10
20260714,1330,79.43,79.54,79.43,79.54,7
20260714,1331,79.54,79.54,79.53,79.53,10
20260714,1332,79.56,79.60,79.55,79.57,10
20260714,1334,79.47,79.47,79.47,79.47,1
20260714,1335,79.39,79.39,79.39,79.39,1
20260714,1336,79.40,79.54,79.40,79.52,5
20260714,1337,79.47,79.65,79.40,79.43,132
20260714,1339,79.55,79.56,79.55,79.56,3
20260714,1340,79.60,79.69,79.60,79.69,6
20260714,1341,79.67,79.80,79.67,79.71,66
20260714,1342,79.78,79.78,79.69,79.69,2
20260714,1343,79.70,79.72,79.62,79.66,11
20260714,1344,79.58,79.58,79.58,79.58,1
20260714,1345,79.59,79.59,79.59,79.59,1
20260714,1349,79.69,79.71,79.69,79.71,5
20260714,1350,79.75,79.75,79.72,79.72,8
20260714,1351,79.72,79.72,79.71,79.71,3
20260714,1353,79.61,79.61,79.61,79.61,1
20260714,1354,79.63,79.64,79.63,79.64,4
20260714,1355,79.62,79.65,79.62,79.63,6
20260714,1356,79.65,79.65,79.60,79.60,2
20260714,1357,79.63,79.63,79.63,79.63,1
20260714,1358,79.53,79.53,79.53,79.53,1
20260714,1359,79.57,79.60,79.57,79.60,2
20260714,1401,79.65,79.65,79.65,79.65,1
20260714,1402,79.72,79.72,79.72,79.72,1
20260714,1405,79.69,79.69,79.69,79.69,1
20260714,1406,79.64,79.67,79.64,79.67,3
20260714,1408,79.61,79.61,79.61,79.61,1
20260714,1409,79.67,79.71,79.67,79.71,3
20260714,1410,79.65,79.66,79.65,79.66,4
20260714,1412,79.70,79.70,79.68,79.68,3
20260714,1417,79.70,79.70,79.70,79.70,1
20260714,1418,79.62,79.77,79.62,79.73,61
20260714,1419,79.70,79.71,79.70,79.71,2
20260714,1420,79.61,79.61,79.61,79.61,1
20260714,1422,79.57,79.57,79.57,79.57,1
20260714,1430,79.61,79.78,79.59,79.71,71
20260714,1432,79.84,79.91,79.84,79.91,19
20260714,1434,79.89,79.89,79.89,79.89,1
20260714,1436,79.86,79.86,79.86,79.86,1
20260714,1442,79.80,79.80,79.80,79.80,1
20260714,1454,79.66,79.66,79.66,79.66,1
20260714,1455,79.67,79.70,79.64,79.67,16
20260714,1456,79.68,79.74,79.68,79.74,2
20260714,1457,79.71,79.71,79.68,79.68,6
20260714,1458,79.73,79.73,79.73,79.73,1
20260714,1459,79.66,79.67,79.66,79.67,6
20260714,1500,79.91,79.91,79.91,79.91,1
20260714,1520,79.81,79.85,79.81,79.83,3
20260714,1523,79.95,79.95,79.95,79.95,1
20260714,1527,79.96,79.96,79.96,79.96,1
20260714,1528,79.93,79.97,79.91,79.97,7
20260714,1529,79.98,79.98,79.98,79.98,1
20260714,1531,80.06,80.06,80.06,80.06,1
20260714,1538,80.15,80.15,80.15,80.15,1
20260714,1540,80.05,80.05,80.05,80.05,1
20260714,1548,79.89,79.89,79.89,79.89,1
20260714,1555,79.80,79.80,79.80,79.80,1
20260714,1556,79.85,79.85,79.85,79.85,1
20260714,1559,79.81,79.81,79.81,79.81,1
20260714,1659,79.68,79.68,79.68,79.68,1
20260714,1900,79.65,79.65,79.65,79.65,1
20260714,1901,79.72,79.72,79.72,79.72,1
20260714,1906,80.04,80.04,80.04,80.04,1
20260714,1908,80.11,80.11,80.11,80.11,1
20260714,1911,80.10,80.10,80.10,80.10,1
20260714,1919,80.22,80.22,80.22,80.22,1
20260714,1920,80.25,80.25,80.25,80.25,5
20260714,1932,80.43,80.43,80.43,80.43,1
20260714,1935,80.44,80.44,80.44,80.44,1
20260714,1947,80.55,80.56,80.55,80.56,2
20260714,1952,80.30,80.30,80.30,80.30,2
20260714,1955,80.30,80.30,80.30,80.30,1
20260714,1957,80.28,80.28,80.28,80.28,1
20260714,1959,80.26,80.26,80.21,80.21,2
20260714,2000,80.08,80.08,79.99,80.01,5
20260714,2001,79.95,79.95,79.95,79.95,1
20260714,2015,79.86,79.86,79.86,79.86,1
20260714,2024,79.90,79.90,79.88,79.88,5
20260714,2030,80.04,80.04,80.04,80.04,1
20260714,2036,79.91,79.91,79.91,79.91,1
20260714,2056,80.18,80.19,80.18,80.19,2
20260714,2058,80.19,80.25,80.19,80.25,4
20260714,2100,80.21,80.21,80.21,80.21,1
20260714,2147,80.28,80.28,80.28,80.28,2
20260714,2230,80.09,80.09,80.01,80.01,2
20260714,2250,79.88,79.88,79.88,79.88,1
20260714,2255,79.97,79.98,79.97,79.98,2
20260714,2313,80.03,80.03,80.03,80.03,1
20260714,2314,80.00,80.00,79.99,79.99,3
20260714,2319,79.87,79.87,79.87,79.87,1