Date,Time,Open,High,Low,Close,Volume
20260624,0108,76.92,76.98,76.92,76.95,34
20260624,0109,76.94,76.96,76.83,76.83,42
20260624,0110,76.80,76.83,76.76,76.80,22
20260624,0111,76.80,76.85,76.75,76.75,31
20260624,0112,76.75,76.77,76.74,76.75,23
20260624,0113,76.76,76.76,76.68,76.70,11
20260624,0114,76.71,76.72,76.64,76.68,13
20260624,0115,76.64,76.64,76.58,76.60,43
20260624,0116,76.57,76.58,76.53,76.54,21
20260624,0117,76.54,76.56,76.51,76.54,38
20260624,0118,76.54,76.56,76.54,76.54,26
20260624,0119,76.54,76.56,76.54,76.55,8
20260624,0120,76.53,76.53,76.50,76.53,71
20260624,0121,76.51,76.53,76.51,76.51,16
20260624,0122,76.50,76.50,76.46,76.46,26
20260624,0123,76.45,76.48,76.44,76.46,13
20260624,0124,76.46,76.49,76.45,76.45,15
20260624,0125,76.46,76.49,76.46,76.47,19
20260624,0126,76.50,76.50,76.38,76.38,34
20260624,0127,76.42,76.42,76.33,76.34,40
20260624,0128,76.35,76.47,76.35,76.47,27
20260624,0129,76.48,76.49,76.46,76.46,24
20260624,0130,76.46,76.46,76.34,76.37,22
20260624,0131,76.36,76.36,76.34,76.34,11
20260624,0132,76.34,76.34,76.30,76.30,29
20260624,0133,76.31,76.32,76.30,76.31,9
20260624,0134,76.30,76.34,76.30,76.32,22
20260624,0135,76.32,76.33,76.27,76.30,16
20260624,0136,76.28,76.33,76.27,76.32,44
20260624,0137,76.34,76.34,76.28,76.31,30
20260624,0138,76.29,76.39,76.29,76.38,71
20260624,0139,76.37,76.39,76.33,76.35,42
20260624,0140,76.36,76.36,76.28,76.28,17
20260624,0141,76.28,76.30,76.28,76.29,23
20260624,0142,76.28,76.33,76.28,76.32,34
20260624,0143,76.32,76.33,76.29,76.29,41
20260624,0144,76.29,76.37,76.26,76.36,75
20260624,0145,76.36,76.37,76.34,76.34,47
20260624,0146,76.36,76.40,76.34,76.34,41
20260624,0147,76.33,76.33,76.28,76.32,98
20260624,0148,76.32,76.43,76.32,76.38,118
20260624,0149,76.31,76.32,76.30,76.30,10
20260624,0150,76.32,76.36,76.32,76.36,5
20260624,0151,76.36,76.36,76.30,76.30,20
20260624,0152,76.32,76.34,76.26,76.27,66
20260624,0153,76.28,76.29,76.24,76.25,79
20260624,0154,76.26,76.33,76.26,76.33,9
20260624,0155,76.34,76.36,76.33,76.35,23
20260624,0156,76.35,76.38,76.34,76.38,74
20260624,0157,76.39,76.42,76.39,76.41,29
20260624,0158,76.38,76.40,76.36,76.40,32
20260624,0159,76.42,76.43,76.39,76.39,21
20260624,0200,76.39,76.40,76.26,76.28,50
20260624,0201,76.30,76.31,76.27,76.27,20
20260624,0202,76.27,76.34,76.24,76.29,101
20260624,0203,76.28,76.30,76.24,76.25,30
20260624,0204,76.24,76.26,76.21,76.23,39
20260624,0205,76.21,76.23,76.18,76.20,38
20260624,0206,76.20,76.21,76.08,76.10,134
20260624,0207,76.10,76.11,76.05,76.08,27
20260624,0208,76.07,76.09,75.95,75.99,180
20260624,0209,76.00,76.01,75.98,75.99,35
20260624,0210,76.00,76.03,75.93,76.03,132
20260624,0211,76.04,76.05,75.98,76.02,47
20260624,0212,76.04,76.06,76.02,76.05,61
20260624,0213,76.06,76.13,76.06,76.13,63
20260624,0214,76.11,76.13,76.10,76.12,11
20260624,0215,76.12,76.15,76.10,76.14,43
20260624,0216,76.15,76.16,76.10,76.12,12
20260624,0217,76.12,76.19,76.11,76.18,77
20260624,0218,76.18,76.20,76.16,76.16,11
20260624,0219,76.17,76.21,76.17,76.20,44
20260624,0220,76.16,76.18,76.16,76.16,12
20260624,0221,76.17,76.22,76.16,76.20,30
20260624,0222,76.17,76.18,76.11,76.11,16
20260624,0223,76.11,76.11,76.03,76.04,132
20260624,0224,76.04,76.04,75.94,75.96,69
20260624,0225,75.97,76.02,75.96,75.97,47
20260624,0226,75.96,76.00,75.96,76.00,10
20260624,0227,75.99,76.04,75.99,76.04,23
20260624,0228,76.04,76.08,76.04,76.08,38
20260624,0229,76.08,76.08,76.04,76.04,26
20260624,0230,76.07,76.10,76.04,76.10,18
20260624,0231,76.10,76.11,76.09,76.11,16
20260624,0232,76.12,76.12,76.10,76.10,11
20260624,0233,76.12,76.16,76.08,76.14,47
20260624,0234,76.10,76.14,76.08,76.14,36
20260624,0235,76.14,76.17,76.12,76.13,16
20260624,0236,76.14,76.17,76.13,76.14,17
20260624,0237,76.14,76.14,76.11,76.12,59
20260624,0238,76.14,76.17,76.14,76.17,30
20260624,0239,76.18,76.19,76.13,76.13,13
20260624,0240,76.13,76.17,76.13,76.15,63
20260624,0241,76.15,76.16,76.02,76.02,50
20260624,0242,76.02,76.03,75.85,75.87,405
20260624,0243,75.88,75.94,75.86,75.94,76
20260624,0244,75.96,75.98,75.91,75.97,108
20260624,0245,75.98,76.09,75.98,76.09,101
20260624,0246,76.11,76.14,76.08,76.08,34
20260624,0247,76.09,76.09,76.06,76.08,20
20260624,0248,76.08,76.12,76.05,76.10,39
20260624,0249,76.10,76.10,76.01,76.01,53
20260624,0250,76.00,76.02,75.97,76.02,48
20260624,0251,76.05,76.09,76.00,76.01,89
20260624,0252,76.01,76.01,75.94,75.98,43
20260624,0253,75.96,75.98,75.90,75.90,44
20260624,0254,75.88,75.90,75.79,75.80,187
20260624,0255,75.79,75.82,75.75,75.82,350
20260624,0256,75.82,75.85,75.79,75.80,95
20260624,0257,75.82,75.84,75.81,75.81,50
20260624,0258,75.80,75.80,75.72,75.77,269
20260624,0259,75.77,75.80,75.72,75.75,55
20260624,0300,75.75,75.78,75.72,75.74,92
20260624,0301,75.73,75.80,75.68,75.69,79
20260624,0302,75.68,75.69,75.62,75.64,349
20260624,0303,75.66,75.73,75.60,75.72,138
20260624,0304,75.72,75.73,75.62,75.62,114
20260624,0305,75.62,75.65,75.59,75.63,125
20260624,0306,75.63,75.66,75.62,75.65,68
20260624,0307,75.65,75.72,75.65,75.71,88
20260624,0308,75.71,75.75,75.61,75.64,87
20260624,0309,75.64,75.65,75.59,75.61,80
20260624,0310,75.61,75.68,75.61,75.68,69
20260624,0311,75.70,75.80,75.66,75.80,131
20260624,0312,75.78,75.82,75.75,75.80,107
20260624,0313,75.82,75.83,75.79,75.80,37
20260624,0314,75.77,75.77,75.66,75.67,134
20260624,0315,75.67,75.74,75.67,75.70,95
20260624,0316,75.70,75.71,75.64,75.65,51
20260624,0317,75.67,75.69,75.56,75.57,230
20260624,0318,75.55,75.62,75.53,75.59,338
20260624,0319,75.58,75.68,75.58,75.66,61
20260624,0320,75.67,75.67,75.60,75.60,79
20260624,0321,75.60,75.61,75.53,75.58,97
20260624,0322,75.56,75.60,75.52,75.58,296
20260624,0323,75.59,75.60,75.56,75.58,21
20260624,0324,75.58,75.65,75.54,75.65,63
20260624,0325,75.65,75.73,75.59,75.63,158
20260624,0326,75.62,75.73,75.60,75.68,488
20260624,0327,75.69,75.70,75.55,75.62,516
20260624,0328,75.62,75.67,75.59,75.61,592
20260624,0329,75.61,75.72,75.49,75.53,1710
20260624,0330,75.52,75.70,75.48,75.70,820
20260624,0331,75.70,75.77,75.59,75.59,182
20260624,0332,75.58,75.70,75.52,75.56,330
20260624,0333,75.57,75.58,75.46,75.50,537
20260624,0334,75.50,75.53,75.44,75.48,198
20260624,0335,75.49,75.57,75.44,75.57,91
20260624,0336,75.57,75.59,75.50,75.59,142
20260624,0337,75.60,75.72,75.60,75.72,111
20260624,0338,75.73,75.76,75.68,75.73,148
20260624,0339,75.73,75.79,75.72,75.78,74
20260624,0340,75.78,75.79,75.73,75.76,58
20260624,0341,75.76,75.80,75.75,75.80,94
20260624,0342,75.78,75.80,75.75,75.76,50
20260624,0343,75.75,75.76,75.70,75.71,61
20260624,0344,75.71,75.72,75.68,75.68,59
20260624,0345,75.68,75.72,75.65,75.72,93
20260624,0346,75.72,75.72,75.65,75.66,41
20260624,0347,75.67,75.71,75.66,75.70,59
20260624,0348,75.68,75.71,75.66,75.67,81
20260624,0349,75.68,75.71,75.68,75.70,17
20260624,0350,75.70,75.70,75.66,75.68,35
20260624,0351,75.67,75.72,75.65,75.72,67
20260624,0352,75.72,75.80,75.72,75.78,146
20260624,0353,75.79,75.79,75.73,75.73,18
20260624,0354,75.73,75.74,75.68,75.72,30
20260624,0355,75.70,75.76,75.69,75.76,23
20260624,0356,75.76,75.84,75.76,75.82,63
20260624,0357,75.84,75.87,75.77,75.78,43
20260624,0358,75.75,75.75,75.72,75.74,54
20260624,0359,75.74,75.82,75.73,75.82,148
20260624,0400,75.82,75.85,75.72,75.72,52
20260624,0401,75.70,75.72,75.64,75.70,109
20260624,0402,75.71,75.71,75.65,75.68,39
20260624,0403,75.69,75.70,75.64,75.70,90
20260624,0404,75.68,75.73,75.66,75.73,33
20260624,0405,75.73,75.73,75.69,75.69,76
20260624,0406,75.67,75.73,75.64,75.73,75
20260624,0407,75.72,75.75,75.70,75.73,31
20260624,0408,75.71,75.71,75.64,75.68,329
20260624,0409,75.68,75.69,75.56,75.60,378
20260624,0410,75.61,75.63,75.57,75.60,71
20260624,0411,75.61,75.61,75.53,75.53,53
20260624,0412,75.53,75.55,75.45,75.46,223
20260624,0413,75.47,75.57,75.47,75.56,24
20260624,0414,75.55,75.56,75.52,75.54,35
20260624,0415,75.53,75.55,75.50,75.55,35
20260624,0416,75.54,75.59,75.54,75.57,13
20260624,0417,75.55,75.61,75.55,75.61,19
20260624,0418,75.62,75.63,75.57,75.58,88
20260624,0419,75.58,75.58,75.45,75.46,42
20260624,0420,75.46,75.49,75.43,75.45,167
20260624,0421,75.45,75.50,75.45,75.50,20
20260624,0422,75.50,75.55,75.50,75.52,27
20260624,0423,75.54,75.55,75.52,75.55,33
20260624,0424,75.53,75.54,75.49,75.51,29
20260624,0425,75.49,75.49,75.37,75.40,278
20260624,0426,75.40,75.47,75.39,75.45,48
20260624,0427,75.44,75.49,75.44,75.47,68
20260624,0428,75.46,75.46,75.37,75.38,190
20260624,0429,75.40,75.54,75.40,75.54,189
20260624,0430,75.50,75.58,75.50,75.52,58
20260624,0431,75.52,75.61,75.50,75.61,231
20260624,0432,75.61,75.68,75.58,75.58,105
20260624,0433,75.60,75.68,75.59,75.68,76
20260624,0434,75.68,75.70,75.66,75.69,130
20260624,0435,75.69,75.70,75.60,75.61,173
20260624,0436,75.64,75.74,75.64,75.71,103
20260624,0437,75.71,75.76,75.68,75.75,99
20260624,0438,75.74,75.77,75.71,75.71,121
20260624,0439,75.71,75.73,75.68,75.70,74
20260624,0440,75.71,75.71,75.64,75.66,49
20260624,0441,75.67,75.69,75.64,75.64,13
20260624,0442,75.66,75.68,75.62,75.65,101
20260624,0443,75.66,75.66,75.63,75.65,39
20260624,0444,75.64,75.69,75.62,75.69,19
20260624,0445,75.70,75.70,75.66,75.66,22
20260624,0446,75.67,75.68,75.66,75.66,7
20260624,0447,75.61,75.68,75.61,75.66,34
20260624,0448,75.67,75.90,75.66,75.90,173
20260624,0449,75.90,75.90,75.84,75.84,79
20260624,0450,75.80,75.82,75.77,75.81,56
20260624,0451,75.81,75.86,75.76,75.77,164
20260624,0452,75.77,75.84,75.76,75.77,186
20260624,0453,75.77,75.78,75.73,75.73,26
20260624,0454,75.73,75.85,75.73,75.84,35
20260624,0455,75.83,75.87,75.82,75.87,15
20260624,0456,75.86,75.92,75.86,75.87,108
20260624,0457,75.90,75.91,75.86,75.86,17
20260624,0458,75.81,75.89,75.81,75.88,102
20260624,0459,75.89,75.89,75.76,75.77,57
20260624,0500,75.77,75.85,75.77,75.81,38
20260624,0501,75.82,75.96,75.82,75.93,56
20260624,0502,75.94,75.95,75.88,75.89,48
20260624,0503,75.88,75.91,75.86,75.86,50
20260624,0504,75.87,76.04,75.87,76.03,485
20260624,0505,76.02,76.02,75.86,75.86,59
20260624,0506,75.85,75.89,75.84,75.86,112
20260624,0507,75.86,75.87,75.85,75.86,8
20260624,0508,75.85,75.85,75.82,75.84,19
20260624,0509,75.84,75.87,75.83,75.84,40
20260624,0510,75.84,75.89,75.77,75.79,59
20260624,0511,75.79,75.79,75.77,75.78,61
20260624,0512,75.78,75.80,75.64,75.66,124
20260624,0513,75.67,75.69,75.65,75.66,24
20260624,0514,75.67,75.71,75.67,75.69,41
20260624,0515,75.69,75.72,75.68,75.68,32
20260624,0516,75.70,75.71,75.70,75.71,7
20260624,0517,75.69,75.69,75.63,75.67,24
20260624,0518,75.68,75.72,75.66,75.72,43
20260624,0519,75.73,75.76,75.66,75.69,345
20260624,0520,75.69,75.75,75.69,75.75,20
20260624,0521,75.76,75.77,75.74,75.77,14
20260624,0522,75.78,75.84,75.78,75.84,14
20260624,0523,75.85,75.96,75.85,75.95,143
20260624,0524,75.96,75.97,75.90,75.92,65
20260624,0525,75.91,75.94,75.87,75.89,84
20260624,0526,75.87,75.88,75.80,75.80,73
20260624,0527,75.81,75.87,75.81,75.87,12
20260624,0528,75.86,75.88,75.84,75.86,21
20260624,0529,75.87,75.87,75.80,75.80,29
20260624,0530,75.79,75.79,75.74,75.74,15
20260624,0531,75.74,75.82,75.74,75.80,35
20260624,0532,75.80,75.83,75.80,75.83,17
20260624,0533,75.84,75.91,75.84,75.90,43
20260624,0534,75.91,75.91,75.85,75.85,19
20260624,0535,75.86,75.88,75.79,75.81,120
20260624,0536,75.82,75.82,75.78,75.78,16
20260624,0537,75.77,75.77,75.68,75.71,68
20260624,0538,75.70,75.73,75.67,75.73,55
20260624,0539,75.72,75.72,75.53,75.53,279
20260624,0540,75.55,75.57,75.53,75.56,41
20260624,0541,75.57,75.58,75.54,75.57,70
20260624,0542,75.58,75.64,75.58,75.63,114
20260624,0543,75.63,75.64,75.50,75.50,337
20260624,0544,75.51,75.53,75.50,75.52,96
20260624,0545,75.52,75.55,75.52,75.55,25
20260624,0546,75.56,75.58,75.52,75.53,130
20260624,0547,75.56,75.61,75.54,75.60,32
20260624,0548,75.60,75.60,75.56,75.58,18
20260624,0549,75.59,75.60,75.56,75.56,18
20260624,0550,75.57,75.58,75.54,75.54,13
20260624,0551,75.54,75.55,75.52,75.54,53
20260624,0552,75.54,75.54,75.49,75.49,21
20260624,0553,75.49,75.57,75.48,75.57,32
20260624,0554,75.59,75.61,75.58,75.60,19
20260624,0555,75.60,75.60,75.55,75.56,41
20260624,0556,75.55,75.55,75.51,75.51,35
20260624,0557,75.49,75.57,75.48,75.51,66
20260624,0558,75.51,75.58,75.49,75.58,68
20260624,0559,75.57,75.59,75.55,75.57,13
20260624,0600,75.58,75.59,75.50,75.54,76
20260624,0601,75.55,75.56,75.47,75.52,144
20260624,0602,75.53,75.56,75.53,75.54,13
20260624,0603,75.55,75.59,75.55,75.58,37
20260624,0604,75.57,75.58,75.56,75.57,16
20260624,0605,75.54,75.58,75.54,75.58,16
20260624,0606,75.58,75.58,75.57,75.57,45
20260624,0607,75.58,75.59,75.55,75.57,129
20260624,0608,75.58,75.60,75.58,75.60,38
20260624,0609,75.59,75.61,75.59,75.61,29
20260624,0610,75.61,75.62,75.53,75.55,234
20260624,0611,75.55,75.59,75.53,75.54,119
20260624,0612,75.54,75.56,75.53,75.54,48
20260624,0613,75.53,75.60,75.50,75.52,99
20260624,0614,75.54,75.58,75.54,75.58,15
20260624,0615,75.58,75.58,75.56,75.58,18
20260624,0616,75.59,75.61,75.57,75.60,18
20260624,0617,75.60,75.60,75.56,75.59,47
20260624,0618,75.57,75.57,75.54,75.57,21
20260624,0619,75.58,75.58,75.55,75.56,32
20260624,0620,75.58,75.58,75.50,75.50,38
20260624,0621,75.52,75.54,75.50,75.50,15
20260624,0622,75.50,75.53,75.49,75.53,26
20260624,0623,75.53,75.53,75.51,75.52,30
20260624,0624,75.52,75.52,75.34,75.37,275
20260624,0625,75.36,75.44,75.35,75.42,69
20260624,0626,75.40,75.40,75.33,75.33,132
20260624,0627,75.35,75.38,75.31,75.31,111
20260624,0628,75.31,75.31,75.19,75.21,664
20260624,0629,75.21,75.26,75.15,75.21,380
20260624,0630,75.20,75.24,75.12,75.22,331
20260624,0631,75.21,75.27,75.20,75.27,57
20260624,0632,75.26,75.29,75.20,75.28,78
20260624,0633,75.30,75.40,75.29,75.36,238
20260624,0634,75.36,75.45,75.34,75.41,188
20260624,0635,75.41,75.45,75.32,75.34,128
20260624,0636,75.33,75.41,75.33,75.39,35
20260624,0637,75.39,75.39,75.21,75.28,174
20260624,0638,75.26,75.31,75.23,75.23,49
20260624,0639,75.25,75.25,75.18,75.18,65
20260624,0640,75.18,75.19,75.11,75.16,212
20260624,0641,75.18,75.21,75.12,75.16,105
20260624,0642,75.17,75.20,75.14,75.19,69
20260624,0643,75.18,75.21,75.14,75.19,61
20260624,0644,75.20,75.23,75.16,75.16,23
20260624,0645,75.14,75.15,75.10,75.12,227
20260624,0646,75.10,75.10,74.97,74.97,973
20260624,0647,74.98,74.98,74.89,74.95,394
20260624,0648,74.95,75.02,74.75,74.80,663
20260624,0649,74.80,74.83,74.68,74.72,330
20260624,0650,74.72,74.83,74.71,74.77,393
20260624,0651,74.78,74.89,74.75,74.84,419
20260624,0652,74.84,74.86,74.78,74.79,206
20260624,0653,74.80,74.84,74.69,74.73,434
20260624,0654,74.72,74.77,74.67,74.75,253
20260624,0655,74.78,74.86,74.78,74.83,313
20260624,0656,74.83,74.88,74.74,74.77,160
20260624,0657,74.77,74.81,74.75,74.79,179
20260624,0658,74.78,74.84,74.76,74.83,150
20260624,0659,74.83,74.91,74.65,74.66,338
20260624,0700,74.67,74.77,74.61,74.68,307
20260624,0701,74.69,74.79,74.66,74.66,168
20260624,0702,74.68,74.71,74.64,74.66,182
20260624,0703,74.66,74.74,74.63,74.74,69
20260624,0704,74.72,74.73,74.67,74.70,58
20260624,0705,74.71,74.73,74.70,74.73,40
20260624,0706,74.73,74.78,74.65,74.74,112
20260624,0707,74.74,74.75,74.71,74.74,106
20260624,0708,74.75,74.78,74.74,74.75,144
20260624,0709,74.74,74.76,74.73,74.73,23
20260624,0710,74.73,74.77,74.73,74.74,95
20260624,0711,74.76,74.79,74.68,74.70,51
20260624,0712,74.70,74.77,74.70,74.74,26
20260624,0713,74.74,74.78,74.74,74.75,76
20260624,0714,74.75,74.76,74.73,74.76,48
20260624,0715,74.76,74.79,74.76,74.76,34
20260624,0716,74.76,74.78,74.75,74.77,39
20260624,0717,74.78,74.78,74.62,74.65,114
20260624,0718,74.66,74.66,74.58,74.62,337
20260624,0719,74.64,74.64,74.45,74.53,506
20260624,0720,74.53,74.55,74.46,74.48,105
20260624,0721,74.50,74.55,74.49,74.53,115
20260624,0722,74.54,74.57,74.54,74.56,60
20260624,0723,74.55,74.66,74.54,74.66,314
20260624,0724,74.67,74.70,74.62,74.65,236
20260624,0725,74.63,74.65,74.59,74.64,62
20260624,0726,74.64,74.67,74.55,74.64,432
20260624,0727,74.64,74.70,74.62,74.66,95
20260624,0728,74.67,74.68,74.62,74.63,173
20260624,0729,74.63,74.71,74.63,74.71,68
20260624,0730,74.69,74.69,74.60,74.63,85
20260624,0731,74.65,74.69,74.65,74.68,35
20260624,0732,74.69,74.75,74.69,74.70,114
20260624,0733,74.70,74.79,74.70,74.77,102
20260624,0734,74.79,74.80,74.72,74.72,159
20260624,0735,74.72,74.73,74.68,74.68,18
20260624,0736,74.68,74.68,74.60,74.61,68
20260624,0737,74.61,74.63,74.56,74.62,120
20260624,0738,74.62,74.69,74.62,74.65,54
20260624,0739,74.65,74.68,74.64,74.64,27
20260624,0740,74.66,74.68,74.65,74.67,42
20260624,0741,74.69,74.76,74.69,74.72,113
20260624,0742,74.72,74.72,74.63,74.68,51
20260624,0743,74.68,74.68,74.65,74.66,10
20260624,0744,74.66,74.68,74.60,74.62,18
20260624,0745,74.63,74.68,74.63,74.66,43
20260624,0746,74.66,74.68,74.64,74.64,49
20260624,0747,74.64,74.65,74.62,74.62,40
20260624,0748,74.63,74.71,74.60,74.68,118
20260624,0749,74.68,74.75,74.68,74.70,148
20260624,0750,74.70,74.72,74.67,74.72,162
20260624,0751,74.73,74.73,74.70,74.70,84
20260624,0752,74.70,74.74,74.65,74.72,190
20260624,0753,74.73,74.76,74.68,74.70,38
20260624,0754,74.72,74.75,74.67,74.67,35
20260624,0755,74.68,74.68,74.60,74.64,199
20260624,0756,74.66,74.69,74.64,74.64,35
20260624,0757,74.65,74.66,74.61,74.64,43
20260624,0758,74.64,74.67,74.55,74.55,105
20260624,0759,74.55,74.60,74.54,74.55,68
20260624,0800,74.55,74.59,74.35,74.36,654
20260624,0801,74.35,74.40,74.22,74.24,845
20260624,0802,74.24,74.27,74.18,74.23,343
20260624,0803,74.21,74.23,73.94,73.99,1640
20260624,0804,73.98,74.17,73.97,74.15,301
20260624,0805,74.14,74.18,74.01,74.13,657
20260624,0806,74.13,74.18,73.95,73.97,211
20260624,0807,73.97,74.05,73.93,74.03,271
20260624,0808,74.04,74.04,73.88,73.92,302
20260624,0809,73.92,74.04,73.92,73.95,561
20260624,0810,73.94,74.04,73.91,74.03,285
20260624,0811,74.00,74.05,73.95,74.04,626
20260624,0812,74.05,74.06,73.98,73.99,410
20260624,0813,73.98,74.04,73.97,73.99,248
20260624,0814,73.99,74.11,73.99,74.10,242
20260624,0815,74.09,74.10,73.99,74.08,257
20260624,0816,74.07,74.07,73.88,73.96,749
20260624,0817,73.96,73.98,73.86,73.89,201
20260624,0818,73.89,73.91,73.83,73.84,323
20260624,0819,73.84,73.87,73.72,73.75,705
20260624,0820,73.74,73.85,73.74,73.77,270
20260624,0821,73.76,73.77,73.67,73.73,456
20260624,0822,73.73,73.80,73.69,73.80,141
20260624,0823,73.80,73.84,73.78,73.78,236
20260624,0824,73.78,73.81,73.72,73.75,327
20260624,0825,73.74,73.79,73.74,73.77,118
20260624,0826,73.77,73.81,73.60,73.66,428
20260624,0827,73.66,73.72,73.63,73.70,238
20260624,0828,73.72,73.72,73.59,73.62,222
20260624,0829,73.62,73.66,73.59,73.66,182
20260624,0830,73.65,73.72,73.56,73.58,922
20260624,0831,73.57,73.63,73.48,73.51,495
20260624,0832,73.50,73.57,73.50,73.56,329
20260624,0833,73.55,73.57,73.45,73.54,442
20260624,0834,73.53,73.68,73.52,73.66,254
20260624,0835,73.66,73.76,73.62,73.76,490
20260624,0836,73.76,73.76,73.63,73.70,723
20260624,0837,73.70,73.76,73.67,73.76,360
20260624,0838,73.75,73.82,73.65,73.66,309
20260624,0839,73.66,73.70,73.64,73.69,188
20260624,0840,73.69,73.73,73.55,73.62,166
20260624,0841,73.60,73.66,73.53,73.56,288
20260624,0842,73.56,73.64,73.51,73.64,161
20260624,0843,73.65,73.68,73.60,73.62,344
20260624,0844,73.60,73.66,73.57,73.63,117
20260624,0845,73.63,73.88,73.63,73.87,912
20260624,0846,73.88,73.91,73.78,73.81,456
20260624,0847,73.82,73.84,73.78,73.82,197
20260624,0848,73.82,73.82,73.68,73.71,98
20260624,0849,73.69,73.75,73.67,73.72,114
20260624,0850,73.71,73.75,73.65,73.65,128
20260624,0851,73.66,73.71,73.66,73.68,109
20260624,0852,73.67,73.72,73.62,73.70,165
20260624,0853,73.67,73.72,73.63,73.66,161
20260624,0854,73.68,73.69,73.62,73.62,53
20260624,0855,73.61,73.70,73.61,73.68,126
20260624,0856,73.67,73.68,73.56,73.60,126
20260624,0857,73.60,73.63,73.57,73.58,78
20260624,0858,73.58,73.59,73.28,73.31,647
20260624,0859,73.33,73.38,73.32,73.37,257
20260624,0900,73.35,73.51,73.32,73.48,227
20260624,0901,73.48,73.51,73.36,73.38,233
20260624,0902,73.39,73.45,73.36,73.45,116
20260624,0903,73.48,73.49,73.41,73.42,321
20260624,0904,73.42,73.42,73.30,73.33,306
20260624,0905,73.33,73.40,73.32,73.38,394
20260624,0906,73.37,73.40,73.36,73.36,421
20260624,0907,73.36,73.37,73.22,73.36,574
20260624,0908,73.37,73.39,73.30,73.31,232
20260624,0909,73.30,73.39,73.29,73.38,175
20260624,0910,73.37,73.54,73.37,73.52,1364
20260624,0911,73.53,73.75,73.53,73.70,485
20260624,0912,73.70,73.70,73.48,73.53,474
20260624,0913,73.52,73.64,73.48,73.60,202
20260624,0914,73.60,73.67,73.58,73.60,404
20260624,0915,73.60,73.73,73.60,73.73,266
20260624,0916,73.73,73.75,73.66,73.72,296
20260624,0917,73.72,73.72,73.63,73.63,200
20260624,0918,73.64,73.72,73.62,73.67,486
20260624,0919,73.66,73.67,73.62,73.64,75
20260624,0920,73.64,73.80,73.64,73.72,177
20260624,0921,73.73,73.79,73.70,73.72,143
20260624,0922,73.71,73.71,73.65,73.66,120
20260624,0923,73.67,73.85,73.67,73.85,162
20260624,0924,73.86,73.94,73.83,73.85,305
20260624,0925,73.83,73.98,73.83,73.92,199
20260624,0926,73.91,73.93,73.78,73.80,179
20260624,0927,73.79,73.82,73.70,73.71,297
20260624,0928,73.72,73.77,73.70,73.73,279
20260624,0929,73.75,73.83,73.74,73.79,215
20260624,0930,73.80,73.91,73.73,73.78,629
20260624,0931,73.77,73.87,73.77,73.83,183
20260624,0932,73.83,73.84,73.76,73.78,93
20260624,0933,73.79,73.82,73.76,73.81,90
20260624,0934,73.80,73.85,73.74,73.83,111
20260624,0935,73.81,73.88,73.78,73.81,119
20260624,0936,73.80,73.84,73.77,73.77,105
20260624,0937,73.76,73.82,73.74,73.76,222
20260624,0938,73.74,73.84,73.74,73.81,175
20260624,0939,73.84,73.85,73.75,73.78,112
20260624,0940,73.77,73.81,73.73,73.77,193
20260624,0941,73.76,73.78,73.71,73.75,155
20260624,0942,73.76,73.78,73.68,73.69,144
20260624,0943,73.69,73.75,73.69,73.69,128
20260624,0944,73.69,73.71,73.63,73.63,118
20260624,0945,73.64,73.70,73.55,73.56,416
20260624,0946,73.55,73.61,73.51,73.60,175
20260624,0947,73.60,73.66,73.60,73.62,121
20260624,0948,73.62,73.70,73.61,73.69,281
20260624,0949,73.70,73.70,73.48,73.48,113
20260624,0950,73.48,73.52,73.39,73.51,210
20260624,0951,73.52,73.52,73.44,73.47,68
20260624,0952,73.44,73.48,73.38,73.47,237
20260624,0953,73.49,73.53,73.48,73.51,123
20260624,0954,73.51,73.56,73.48,73.56,55
20260624,0955,73.56,73.62,73.50,73.61,165
20260624,0956,73.60,73.67,73.60,73.64,155
20260624,0957,73.64,73.64,73.51,73.51,119
20260624,0958,73.51,73.52,73.48,73.48,114
20260624,0959,73.48,73.48,73.43,73.48,129
20260624,1000,73.50,73.54,73.45,73.48,85
20260624,1001,73.49,73.54,73.46,73.49,205
20260624,1002,73.48,73.49,73.44,73.45,85
20260624,1003,73.45,73.52,73.42,73.43,116
20260624,1004,73.43,73.47,73.41,73.42,143
20260624,1005,73.42,73.45,73.39,73.43,315
20260624,1006,73.43,73.48,73.41,73.42,137
20260624,1007,73.44,73.44,73.31,73.34,518
20260624,1008,73.36,73.40,73.31,73.35,275
20260624,1009,73.35,73.46,73.34,73.39,179
20260624,1010,73.40,73.51,73.38,73.50,160
20260624,1011,73.49,73.51,73.39,73.46,185
20260624,1012,73.45,73.46,73.41,73.41,126
20260624,1013,73.41,73.47,73.39,73.42,130
20260624,1014,73.41,73.41,73.37,73.38,155
20260624,1015,73.39,73.42,73.36,73.41,199
20260624,1016,73.41,73.48,73.38,73.48,210
20260624,1017,73.48,73.50,73.43,73.48,155
20260624,1018,73.49,73.50,73.43,73.45,105
20260624,1019,73.44,73.46,73.38,73.38,99
20260624,1020,73.38,73.47,73.38,73.43,174
20260624,1021,73.43,73.55,73.43,73.53,166
20260624,1022,73.53,73.59,73.51,73.54,142
20260624,1023,73.53,73.59,73.42,73.58,378
20260624,1024,73.57,73.57,73.49,73.55,375
20260624,1025,73.56,73.67,73.56,73.62,738
20260624,1026,73.61,73.67,73.52,73.53,242
20260624,1027,73.54,73.62,73.51,73.54,320
20260624,1028,73.55,73.62,73.47,73.60,379
20260624,1029,73.61,73.63,73.53,73.56,1781
20260624,1030,73.55,73.62,73.45,73.57,4483
20260624,1031,73.58,73.70,73.57,73.64,455
20260624,1032,73.66,73.76,73.63,73.74,432
20260624,1033,73.73,73.83,73.72,73.81,216
20260624,1034,73.81,73.82,73.74,73.78,145
20260624,1035,73.78,73.86,73.73,73.84,111
20260624,1036,73.83,73.89,73.82,73.86,246
20260624,1037,73.86,73.88,73.82,73.82,191
20260624,1038,73.83,74.03,73.83,74.00,922
20260624,1039,74.00,74.05,74.00,74.00,326
20260624,1040,74.00,74.10,73.98,73.98,500
20260624,1041,73.97,73.98,73.90,73.90,303
20260624,1042,73.91,73.93,73.87,73.93,172
20260624,1043,73.93,73.97,73.91,73.94,83
20260624,1044,73.95,73.97,73.88,73.90,115
20260624,1045,73.91,73.99,73.91,73.93,159
20260624,1046,73.93,74.10,73.93,74.07,263
20260624,1047,74.07,74.21,74.02,74.12,1086
20260624,1048,74.11,74.12,74.02,74.03,255
20260624,1049,74.02,74.04,74.01,74.03,46
20260624,1050,74.01,74.01,73.91,73.98,274
20260624,1051,73.98,73.98,73.90,73.97,112
20260624,1052,73.97,74.09,73.96,74.06,283
20260624,1053,74.05,74.09,74.03,74.08,58
20260624,1054,74.07,74.09,74.00,74.00,108
20260624,1055,74.01,74.05,73.99,74.01,100
20260624,1056,74.02,74.09,74.02,74.06,123
20260624,1057,74.04,74.05,73.98,74.05,95
20260624,1058,74.06,74.07,74.00,74.04,100
20260624,1059,74.03,74.06,74.02,74.04,73
20260624,1100,74.05,74.09,74.02,74.03,60
20260624,1101,74.04,74.06,73.97,74.02,76
20260624,1102,74.02,74.09,74.02,74.07,48
20260624,1103,74.07,74.11,74.00,74.04,154
20260624,1104,74.03,74.04,73.94,73.95,157
20260624,1105,73.95,73.96,73.87,73.87,198
20260624,1106,73.88,73.88,73.78,73.83,293
20260624,1107,73.83,73.97,73.82,73.95,177
20260624,1108,73.93,73.93,73.90,73.90,90
20260624,1109,73.90,73.93,73.89,73.90,51
20260624,1110,73.91,73.92,73.89,73.92,26
20260624,1111,73.93,73.98,73.93,73.93,37
20260624,1112,73.93,73.94,73.89,73.91,29
20260624,1113,73.90,73.92,73.88,73.88,56
20260624,1114,73.89,73.95,73.89,73.94,176
20260624,1115,73.92,74.00,73.91,73.97,112
20260624,1116,73.98,74.00,73.98,74.00,17
20260624,1117,74.02,74.13,74.02,74.12,69
20260624,1118,74.11,74.14,74.10,74.13,63
20260624,1119,74.13,74.16,74.07,74.08,95
20260624,1120,74.09,74.17,74.09,74.15,100
20260624,1121,74.15,74.20,74.13,74.19,61
20260624,1122,74.18,74.23,74.18,74.20,60
20260624,1123,74.20,74.21,74.13,74.13,63
20260624,1124,74.13,74.23,74.12,74.22,76
20260624,1125,74.24,74.24,74.16,74.17,93
20260624,1126,74.17,74.18,74.14,74.14,57
20260624,1127,74.14,74.16,74.14,74.15,20
20260624,1128,74.16,74.17,74.10,74.12,82
20260624,1129,74.11,74.17,74.10,74.17,41
20260624,1130,74.17,74.20,74.13,74.13,43
20260624,1131,74.13,74.15,74.12,74.15,32
20260624,1132,74.17,74.18,74.17,74.18,15
20260624,1133,74.18,74.19,74.16,74.18,75
20260624,1134,74.18,74.20,74.15,74.19,61
20260624,1135,74.18,74.21,74.18,74.21,55
20260624,1136,74.21,74.31,74.17,74.26,298
20260624,1137,74.26,74.32,74.23,74.27,115
20260624,1138,74.29,74.31,74.24,74.26,125
20260624,1139,74.25,74.27,74.21,74.27,104
20260624,1140,74.28,74.37,74.28,74.37,115
20260624,1141,74.36,74.50,74.36,74.37,369
20260624,1142,74.38,74.41,74.34,74.34,114
20260624,1143,74.34,74.35,74.25,74.29,135
20260624,1144,74.30,74.30,74.21,74.24,74
20260624,1145,74.24,74.28,74.22,74.24,46
20260624,1146,74.26,74.29,74.20,74.20,69
20260624,1147,74.21,74.21,74.11,74.13,41
20260624,1148,74.11,74.18,74.10,74.14,73
20260624,1149,74.14,74.16,74.08,74.14,64
20260624,1150,74.13,74.21,74.13,74.18,28
20260624,1151,74.17,74.18,74.13,74.16,62
20260624,1152,74.17,74.22,74.17,74.21,80
20260624,1153,74.21,74.21,74.08,74.09,41
20260624,1154,74.09,74.10,74.07,74.09,52
20260624,1155,74.09,74.10,74.03,74.07,78
20260624,1156,74.07,74.08,74.03,74.07,33
20260624,1157,74.07,74.11,74.06,74.11,41
20260624,1158,74.10,74.16,74.10,74.12,78
20260624,1159,74.12,74.13,74.07,74.08,90
20260624,1200,74.10,74.11,74.05,74.08,36
20260624,1201,74.08,74.18,74.08,74.13,72
20260624,1202,74.13,74.16,74.11,74.11,95
20260624,1203,74.11,74.14,74.10,74.10,92
20260624,1204,74.10,74.18,74.10,74.16,62
20260624,1205,74.15,74.21,74.13,74.20,76
20260624,1206,74.20,74.20,74.07,74.07,41
20260624,1207,74.04,74.09,74.01,74.09,103
20260624,1208,74.08,74.14,74.08,74.12,28
20260624,1209,74.13,74.15,74.12,74.14,34
20260624,1210,74.13,74.15,74.08,74.09,70
20260624,1211,74.08,74.11,74.06,74.10,94
20260624,1212,74.09,74.11,74.01,74.01,180
20260624,1213,74.02,74.05,73.99,74.04,242
20260624,1214,74.05,74.06,73.98,73.98,23
20260624,1215,73.99,74.00,73.95,73.95,22
20260624,1216,73.92,73.93,73.88,73.90,83
20260624,1217,73.90,73.90,73.86,73.87,66
20260624,1218,73.89,73.91,73.83,73.90,105
20260624,1219,73.91,73.91,73.82,73.86,114
20260624,1220,73.88,73.90,73.85,73.86,133
20260624,1221,73.86,73.88,73.79,73.80,90
20260624,1222,73.80,73.85,73.79,73.85,50
20260624,1223,73.84,73.85,73.80,73.80,39
20260624,1224,73.80,73.80,73.72,73.74,230
20260624,1225,73.75,73.80,73.75,73.78,150
20260624,1226,73.78,73.79,73.76,73.77,52
20260624,1227,73.76,73.76,73.64,73.66,480
20260624,1228,73.67,73.69,73.65,73.68,46
20260624,1229,73.67,73.72,73.66,73.72,69
20260624,1230,73.71,73.78,73.68,73.78,80
20260624,1231,73.78,73.82,73.66,73.67,95
20260624,1232,73.67,73.69,73.64,73.66,56
20260624,1233,73.66,73.67,73.57,73.61,103
20260624,1234,73.61,73.62,73.58,73.58,80
20260624,1235,73.58,73.81,73.57,73.79,520
20260624,1236,73.78,73.81,73.77,73.80,93
20260624,1237,73.81,73.83,73.80,73.82,136
20260624,1238,73.83,73.85,73.80,73.82,62
20260624,1239,73.80,73.80,73.70,73.70,78
20260624,1240,73.71,73.80,73.70,73.76,114
20260624,1241,73.76,73.83,73.75,73.81,115
20260624,1242,73.82,73.95,73.80,73.94,311
20260624,1243,73.94,73.95,73.92,73.95,50
20260624,1244,73.94,74.01,73.92,73.92,92
20260624,1245,73.93,73.94,73.88,73.90,65
20260624,1246,73.92,73.92,73.84,73.85,49
20260624,1247,73.86,73.87,73.84,73.84,28
20260624,1248,73.86,73.89,73.83,73.88,62
20260624,1249,73.89,73.96,73.88,73.96,130
20260624,1250,73.95,73.98,73.92,73.98,43
20260624,1251,73.98,74.03,73.96,73.97,88
20260624,1252,73.97,73.99,73.96,73.96,38
20260624,1253,73.97,73.99,73.96,73.96,25
20260624,1254,73.95,73.97,73.93,73.94,32
20260624,1255,73.93,74.00,73.93,73.96,85
20260624,1256,73.96,73.99,73.93,73.93,51
20260624,1257,73.94,73.97,73.94,73.96,45
20260624,1258,73.96,73.99,73.92,73.93,54
20260624,1259,73.92,73.96,73.91,73.96,31
20260624,1300,73.96,73.99,73.96,73.98,46
20260624,1301,73.98,74.00,73.92,73.95,93
20260624,1302,73.94,73.95,73.90,73.90,35
20260624,1303,73.90,73.90,73.87,73.88,49
20260624,1304,73.87,73.89,73.83,73.85,56
20260624,1305,73.84,73.85,73.79,73.81,46
20260624,1306,73.84,73.85,73.80,73.84,31
20260624,1307,73.84,73.86,73.81,73.81,82
20260624,1308,73.80,73.80,73.75,73.76,29
20260624,1309,73.76,73.77,73.75,73.76,64
20260624,1310,73.74,73.74,73.63,73.68,60
20260624,1311,73.68,73.73,73.68,73.73,44
20260624,1312,73.72,73.89,73.72,73.89,227
20260624,1313,73.88,73.92,73.81,73.81,158
20260624,1314,73.82,73.83,73.78,73.79,46
20260624,1315,73.79,73.83,73.78,73.78,35
20260624,1316,73.80,73.82,73.67,73.69,254
20260624,1317,73.69,73.69,73.64,73.64,168
20260624,1318,73.66,73.67,73.62,73.63,42
20260624,1319,73.64,73.67,73.64,73.66,60
20260624,1320,73.67,73.83,73.67,73.76,219
20260624,1321,73.77,73.80,73.74,73.80,90
20260624,1322,73.81,73.91,73.78,73.83,234
20260624,1323,73.82,73.87,73.77,73.78,122
20260624,1324,73.80,73.80,73.75,73.75,40
20260624,1325,73.75,73.77,73.70,73.72,157
20260624,1326,73.71,73.75,73.66,73.68,277
20260624,1327,73.68,73.73,73.59,73.69,381
20260624,1328,73.69,73.83,73.69,73.78,695
20260624,1329,73.78,73.82,73.67,73.74,1250
20260624,1330,73.80,73.84,73.74,73.74,344
20260624,1331,73.74,73.76,73.65,73.65,269
20260624,1332,73.67,73.67,73.56,73.66,61
20260624,1333,73.66,73.67,73.62,73.62,54
20260624,1334,73.62,73.62,73.56,73.58,51
20260624,1335,73.58,73.58,73.52,73.54,89
20260624,1336,73.52,73.52,73.32,73.43,538
20260624,1337,73.44,73.49,73.41,73.48,44
20260624,1338,73.49,73.50,73.46,73.46,32
20260624,1339,73.45,73.49,73.41,73.41,86
20260624,1340,73.41,73.45,73.39,73.44,125
20260624,1341,73.44,73.49,73.44,73.49,28
20260624,1342,73.51,73.52,73.49,73.49,62
20260624,1343,73.52,73.52,73.49,73.52,23
20260624,1344,73.52,73.55,73.48,73.48,132
20260624,1345,73.48,73.48,73.44,73.44,144
20260624,1346,73.44,73.44,73.39,73.41,42
20260624,1347,73.42,73.45,73.37,73.40,297
20260624,1348,73.40,73.42,73.37,73.40,46
20260624,1349,73.39,73.39,73.30,73.31,97
20260624,1350,73.31,73.33,73.28,73.30,47
20260624,1351,73.29,73.31,73.26,73.30,83
20260624,1352,73.30,73.31,73.26,73.31,76
20260624,1353,73.31,73.32,73.27,73.27,40
20260624,1354,73.28,73.28,73.24,73.24,46
20260624,1355,73.25,73.26,73.20,73.22,293
20260624,1356,73.22,73.23,73.18,73.20,175
20260624,1357,73.20,73.20,73.18,73.18,154
20260624,1358,73.18,73.18,73.16,73.18,117
20260624,1359,73.18,73.18,73.14,73.18,353
20260624,1400,73.17,73.18,73.13,73.16,368
20260624,1401,73.17,73.18,73.16,73.17,160
20260624,1402,73.17,73.17,73.12,73.12,35
20260624,1403,73.15,73.17,73.13,73.17,43
20260624,1404,73.16,73.17,73.12,73.12,28
20260624,1405,73.12,73.18,73.12,73.17,56
20260624,1406,73.17,73.17,73.10,73.11,172
20260624,1407,73.11,73.12,73.07,73.07,81
20260624,1408,73.07,73.08,73.07,73.08,32
20260624,1409,73.08,73.10,73.07,73.10,77
20260624,1410,73.10,73.14,73.10,73.14,47
20260624,1411,73.13,73.13,73.10,73.10,75
20260624,1412,73.08,73.10,73.08,73.10,22
20260624,1413,73.12,73.12,73.11,73.11,16
20260624,1414,73.11,73.15,73.10,73.15,26
20260624,1415,73.15,73.18,73.15,73.15,160
20260624,1416,73.14,73.15,73.12,73.14,25
20260624,1417,73.13,73.17,73.10,73.14,204
20260624,1418,73.14,73.14,73.10,73.12,27
20260624,1419,73.12,73.14,73.10,73.11,84
20260624,1420,73.12,73.13,73.10,73.11,131
20260624,1421,73.11,73.14,73.10,73.13,54
20260624,1422,73.14,73.15,73.13,73.14,63
20260624,1423,73.15,73.19,73.15,73.17,106
20260624,1424,73.18,73.21,73.18,73.21,32
20260624,1425,73.19,73.22,73.19,73.22,13
20260624,1426,73.22,73.22,73.20,73.21,26
20260624,1427,73.21,73.24,73.21,73.24,30
20260624,1428,73.22,73.24,73.21,73.22,57
20260624,1429,73.24,73.26,73.23,73.23,26
20260624,1430,73.25,73.25,73.22,73.23,24
20260624,1431,73.24,73.33,73.24,73.30,74
20260624,1432,73.29,73.31,73.28,73.29,35
20260624,1433,73.29,73.29,73.21,73.21,47
20260624,1434,73.23,73.24,73.22,73.23,55
20260624,1435,73.23,73.26,73.22,73.26,33
20260624,1436,73.27,73.27,73.26,73.26,11
20260624,1437,73.25,73.25,73.23,73.24,14
20260624,1438,73.26,73.28,73.26,73.26,16
20260624,1439,73.26,73.28,73.26,73.28,12
20260624,1440,73.28,73.31,73.28,73.31,37
20260624,1441,73.31,73.31,73.30,73.30,13
20260624,1442,73.29,73.31,73.28,73.29,22
20260624,1443,73.29,73.34,73.29,73.33,23
20260624,1444,73.34,73.37,73.34,73.36,28
20260624,1445,73.35,73.37,73.34,73.34,38
20260624,1446,73.34,73.36,73.33,73.33,25
20260624,1447,73.34,73.34,73.32,73.33,31
20260624,1448,73.33,73.33,73.32,73.33,13
20260624,1449,73.34,73.34,73.32,73.33,40
20260624,1450,73.34,73.36,73.33,73.36,45
20260624,1451,73.35,73.35,73.33,73.33,20
20260624,1452,73.33,73.34,73.30,73.34,51
20260624,1453,73.35,73.36,73.35,73.36,14
20260624,1454,73.35,73.36,73.34,73.34,16
20260624,1455,73.33,73.35,73.33,73.33,14
20260624,1456,73.34,73.34,73.32,73.32,15
20260624,1457,73.31,73.33,73.26,73.26,79
20260624,1458,73.28,73.32,73.28,73.32,14
20260624,1459,73.31,73.31,73.29,73.29,12
20260624,1500,73.30,73.31,73.25,73.25,26
20260624,1501,73.26,73.28,73.22,73.25,38
20260624,1502,73.23,73.27,73.23,73.26,38
20260624,1503,73.27,73.27,73.27,73.27,7
20260624,1504,73.25,73.27,73.23,73.25,34
20260624,1505,73.26,73.27,73.24,73.26,25
20260624,1506,73.26,73.26,73.22,73.22,23
20260624,1507,73.23,73.23,73.22,73.23,17
20260624,1508,73.23,73.23,73.18,73.18,26
20260624,1509,73.17,73.18,73.17,73.18,4
20260624,1510,73.16,73.18,73.15,73.15,24
20260624,1511,73.15,73.15,73.10,73.11,44
20260624,1512,73.13,73.14,73.11,73.11,15
20260624,1513,73.11,73.13,73.10,73.13,23
20260624,1514,73.12,73.12,73.09,73.09,27
20260624,1515,73.10,73.10,73.08,73.09,21
20260624,1516,73.10,73.10,73.08,73.08,7
20260624,1517,73.08,73.09,73.08,73.09,6
20260624,1518,73.09,73.09,73.08,73.08,7
20260624,1519,73.09,73.09,73.09,73.09,5
20260624,1520,73.10,73.12,73.08,73.08,27
20260624,1521,73.08,73.09,73.08,73.08,12
20260624,1522,73.12,73.12,73.12,73.12,1
20260624,1523,73.12,73.16,73.12,73.15,19
20260624,1524,73.14,73.14,73.14,73.14,4
20260624,1525,73.13,73.14,73.11,73.14,8
20260624,1526,73.13,73.15,73.13,73.14,9
20260624,1527,73.14,73.15,73.13,73.14,19
20260624,1528,73.14,73.14,73.14,73.14,8
20260624,1529,73.15,73.16,73.15,73.16,6
20260624,1530,73.17,73.18,73.17,73.18,8
20260624,1531,73.17,73.17,73.16,73.16,2
20260624,1532,73.17,73.17,73.13,73.13,8
20260624,1533,73.14,73.15,73.12,73.13,11
20260624,1534,73.11,73.11,73.11,73.11,14
20260624,1535,73.14,73.15,73.14,73.15,4
20260624,1536,73.15,73.17,73.15,73.17,5
20260624,1537,73.16,73.17,73.16,73.17,5
20260624,1538,73.17,73.17,73.17,73.17,4
20260624,1539,73.17,73.17,73.17,73.17,2
20260624,1541,73.18,73.18,73.18,73.18,4
20260624,1542,73.16,73.22,73.15,73.21,130
20260624,1543,73.20,73.22,73.20,73.22,4
20260624,1544,73.22,73.22,73.22,73.22,1
20260624,1545,73.20,73.20,73.19,73.19,2
20260624,1546,73.21,73.21,73.19,73.19,7
20260624,1548,73.17,73.19,73.16,73.17,17
20260624,1549,73.16,73.20,73.16,73.19,25
20260624,1550,73.21,73.21,73.12,73.13,41
20260624,1551,73.12,73.14,73.09,73.14,21
20260624,1552,73.16,73.16,73.15,73.15,6
20260624,1553,73.15,73.16,73.15,73.16,4
20260624,1554,73.14,73.14,73.14,73.14,9
20260624,1555,73.16,73.16,73.16,73.16,2
20260624,1556,73.14,73.15,73.14,73.15,3
20260624,1557,73.13,73.14,73.13,73.14,2
20260624,1558,73.15,73.16,73.14,73.14,4
20260624,1559,73.14,73.17,73.14,73.16,28
20260624,1600,73.20,73.20,73.20,73.20,1
20260624,1604,73.25,73.25,73.25,73.25,1
20260624,1606,73.20,73.20,73.20,73.20,1
20260624,1618,73.26,73.26,73.23,73.23,6
20260624,1621,73.17,73.23,73.17,73.23,7
20260624,1622,73.12,73.12,73.08,73.08,7
20260624,1623,73.08,73.12,73.07,73.07,5
20260624,1624,73.22,73.22,73.22,73.22,3
20260624,1641,73.15,73.15,73.15,73.15,2
20260624,1651,73.23,73.23,73.23,73.23,1
20260624,1654,73.13,73.13,73.13,73.13,1
20260624,1656,73.21,73.21,73.21,73.21,2
20260624,1659,73.11,73.14,73.11,73.14,4
20260624,1900,73.26,73.26,73.26,73.26,1
20260624,1901,73.26,73.30,73.26,73.28,9
20260624,1902,73.30,73.33,73.30,73.33,9
20260624,1903,73.31,73.33,73.31,73.32,6
20260624,1904,73.31,73.35,73.31,73.33,12
20260624,1905,73.32,73.32,73.30,73.30,7
20260624,1906,73.29,73.29,73.25,73.28,32
20260624,1907,73.27,73.30,73.26,73.28,11
20260624,1908,73.25,73.30,73.22,73.30,37
20260624,1909,73.32,73.35,73.31,73.31,14
20260624,1910,73.36,73.37,73.32,73.32,9
20260624,1911,73.30,73.34,73.30,73.33,9
20260624,1912,73.35,73.36,73.35,73.36,7
20260624,1913,73.38,73.38,73.38,73.38,1
20260624,1914,73.38,73.39,73.38,73.39,3
20260624,1915,73.40,73.40,73.38,73.39,5
20260624,1916,73.42,73.43,73.42,73.42,3
20260624,1917,73.40,73.40,73.38,73.38,2
20260624,1918,73.36,73.38,73.36,73.38,2
20260624,1919,73.36,73.36,73.36,73.36,1
20260624,1920,73.36,73.36,73.36,73.36,1
20260624,1921,73.35,73.35,73.35,73.35,3
20260624,1922,73.35,73.35,73.34,73.34,3
20260624,1923,73.32,73.32,73.32,73.32,2
20260624,1924,73.31,73.32,73.31,73.32,4
20260624,1925,73.34,73.36,73.34,73.36,2
20260624,1927,73.35,73.37,73.35,73.36,3
20260624,1928,73.35,73.35,73.35,73.35,3
20260624,1929,73.36,73.36,73.36,73.36,1
20260624,1931,73.40,73.45,73.40,73.42,73
20260624,1932,73.42,73.49,73.42,73.49,5
20260624,1935,73.48,73.51,73.48,73.51,52
20260624,1936,73.50,73.50,73.44,73.44,13
20260624,1937,73.42,73.42,73.42,73.42,1
20260624,1939,73.42,73.42,73.42,73.42,1
20260624,1940,73.43,73.43,73.43,73.43,10
20260624,1941,73.42,73.42,73.41,73.41,6
20260624,1942,73.44,73.44,73.44,73.44,1
20260624,1943,73.44,73.46,73.42,73.42,6
20260624,1945,73.36,73.36,73.35,73.36,12
20260624,1946,73.38,73.38,73.38,73.38,1
20260624,1947,73.34,73.34,73.34,73.34,1
20260624,1950,73.30,73.33,73.30,73.33,5
20260624,1951,73.31,73.31,73.28,73.28,5
20260624,1953,73.28,73.28,73.28,73.28,3
20260624,1955,73.29,73.32,73.29,73.32,11
20260624,1956,73.34,73.34,73.34,73.34,1
20260624,1957,73.32,73.32,73.32,73.32,2
20260624,1958,73.32,73.32,73.32,73.32,2
20260624,1959,73.30,73.30,73.30,73.30,1
20260624,2000,73.30,73.39,73.11,73.11,54
20260624,2001,73.09,73.12,72.99,73.00,275
20260624,2002,72.97,73.00,72.89,72.90,140
20260624,2003,72.88,72.96,72.86,72.96,35
20260624,2004,72.97,72.98,72.89,72.94,63
20260624,2005,72.98,73.12,72.98,73.11,11
20260624,2006,73.08,73.10,72.98,73.01,20
20260624,2007,73.01,73.01,72.94,72.94,9
20260624,2008,72.92,72.92,72.85,72.86,17
20260624,2009,72.86,72.87,72.82,72.84,24
20260624,2010,72.84,72.89,72.80,72.80,15
20260624,2011,72.80,72.82,72.74,72.78,65
20260624,2012,72.74,72.75,72.67,72.74,66
20260624,2013,72.76,72.76,72.74,72.74,23
20260624,2014,72.76,72.80,72.74,72.74,22
20260624,2015,72.74,72.82,72.74,72.77,46
20260624,2016,72.80,72.90,72.78,72.90,14
20260624,2017,72.89,72.98,72.88,72.98,27
20260624,2018,72.98,73.06,72.98,73.04,58
20260624,2019,73.11,73.11,73.08,73.08,12
20260624,2020,73.08,73.08,72.96,72.96,13
20260624,2021,72.94,72.94,72.89,72.89,15
20260624,2022,72.86,72.86,72.79,72.79,10
20260624,2023,72.79,72.79,72.78,72.78,3
20260624,2024,72.79,72.79,72.78,72.78,2
20260624,2025,72.78,72.80,72.74,72.74,6
20260624,2026,72.72,72.73,72.72,72.72,13
20260624,2027,72.71,72.71,72.67,72.70,100
20260624,2028,72.69,72.70,72.66,72.70,8
20260624,2029,72.68,72.68,72.68,72.68,1
20260624,2030,72.64,72.64,72.50,72.61,83
20260624,2031,72.58,72.60,72.56,72.60,3
20260624,2032,72.58,72.58,72.55,72.56,25
20260624,2033,72.57,72.57,72.57,72.57,1
20260624,2034,72.60,72.60,72.58,72.58,4
20260624,2035,72.56,72.56,72.56,72.56,2
20260624,2036,72.56,72.56,72.47,72.49,35
20260624,2037,72.49,72.50,72.44,72.46,17
20260624,2038,72.48,72.50,72.46,72.49,8
20260624,2039,72.50,72.50,72.47,72.50,40
20260624,2040,72.50,72.54,72.48,72.54,205
20260624,2041,72.56,72.70,72.56,72.66,74
20260624,2042,72.64,72.64,72.47,72.47,22
20260624,2043,72.45,72.48,72.44,72.48,59
20260624,2044,72.47,72.48,72.44,72.46,24
20260624,2045,72.45,72.52,72.45,72.51,146
20260624,2046,72.54,72.56,72.53,72.55,8
20260624,2047,72.56,72.56,72.56,72.56,1
20260624,2048,72.56,72.56,72.56,72.56,3
20260624,2049,72.54,72.54,72.54,72.54,1
20260624,2050,72.45,72.46,72.35,72.39,47
20260624,2051,72.37,72.42,72.34,72.40,11
20260624,2052,72.40,72.40,72.39,72.39,6
20260624,2053,72.42,72.51,72.42,72.51,84
20260624,2054,72.46,72.48,72.45,72.45,8
20260624,2055,72.43,72.43,72.40,72.40,40
20260624,2056,72.39,72.42,72.39,72.42,30
20260624,2057,72.46,72.52,72.46,72.52,8
20260624,2058,72.54,72.56,72.54,72.56,6
20260624,2059,72.60,72.60,72.56,72.56,22
20260624,2100,72.60,72.60,72.56,72.56,49
20260624,2101,72.52,72.53,72.51,72.51,13
20260624,2102,72.48,72.49,72.45,72.45,7
20260624,2103,72.46,72.48,72.46,72.46,5
20260624,2104,72.46,72.46,72.41,72.41,4
20260624,2105,72.35,72.35,72.27,72.34,52
20260624,2106,72.34,72.35,72.31,72.34,28
20260624,2107,72.35,72.45,72.35,72.42,39
20260624,2108,72.43,72.46,72.43,72.46,11
20260624,2109,72.44,72.48,72.40,72.40,9
20260624,2110,72.40,72.41,72.40,72.40,4
20260624,2111,72.38,72.38,72.36,72.38,9
20260624,2112,72.36,72.36,72.30,72.31,6
20260624,2113,72.32,72.36,72.32,72.36,6
20260624,2114,72.36,72.39,72.34,72.39,12
20260624,2115,72.42,72.44,72.42,72.42,4
20260624,2116,72.42,72.48,72.41,72.48,18
20260624,2117,72.47,72.49,72.44,72.44,12
20260624,2118,72.46,72.47,72.46,72.46,3
20260624,2119,72.45,72.46,72.45,72.45,75
20260624,2120,72.44,72.45,72.28,72.34,242
20260624,2121,72.36,72.37,72.36,72.37,6
20260624,2122,72.35,72.35,72.35,72.35,1
20260624,2123,72.35,72.36,72.35,72.36,10
20260624,2125,72.34,72.35,72.33,72.33,10
20260624,2126,72.36,72.36,72.36,72.36,5
20260624,2127,72.38,72.38,72.38,72.38,20
20260624,2128,72.38,72.38,72.38,72.38,1
20260624,2129,72.38,72.38,72.35,72.35,9
20260624,2130,72.32,72.38,72.32,72.38,18
20260624,2131,72.38,72.38,72.37,72.37,4
20260624,2132,72.32,72.35,72.32,72.35,2
20260624,2133,72.40,72.40,72.34,72.34,20
20260624,2134,72.34,72.39,72.34,72.39,21
20260624,2135,72.36,72.37,72.32,72.36,51
20260624,2136,72.40,72.48,72.40,72.44,30
20260624,2137,72.45,72.52,72.45,72.52,14
20260624,2138,72.54,72.60,72.52,72.54,88
20260624,2139,72.54,72.56,72.54,72.54,15
20260624,2140,72.55,72.63,72.55,72.56,88
20260624,2141,72.54,72.54,72.46,72.48,46
20260624,2142,72.50,72.66,72.50,72.52,134
20260624,2143,72.54,72.60,72.54,72.58,19
20260624,2144,72.60,72.60,72.60,72.60,2
20260624,2145,72.61,72.66,72.60,72.66,22
20260624,2146,72.66,72.70,72.60,72.69,75
20260624,2147,72.70,72.70,72.65,72.68,10
20260624,2148,72.69,72.70,72.68,72.68,91
20260624,2149,72.68,72.68,72.62,72.62,16
20260624,2150,72.60,72.61,72.54,72.57,60
20260624,2151,72.60,72.62,72.60,72.62,3
20260624,2152,72.64,72.64,72.62,72.64,6
20260624,2153,72.62,72.63,72.60,72.63,8
20260624,2154,72.63,72.64,72.60,72.62,55
20260624,2155,72.63,72.63,72.60,72.60,5
20260624,2156,72.58,72.58,72.57,72.57,3
20260624,2157,72.56,72.56,72.55,72.55,3
20260624,2158,72.55,72.59,72.55,72.59,62
20260624,2159,72.59,72.61,72.59,72.59,60
20260624,2200,72.60,72.62,72.60,72.62,7
20260624,2201,72.60,72.60,72.46,72.48,22
20260624,2202,72.46,72.50,72.46,72.50,90
20260624,2203,72.49,72.49,72.49,72.49,1
20260624,2204,72.48,72.48,72.34,72.34,147
20260624,2205,72.38,72.38,72.30,72.32,15
20260624,2206,72.30,72.30,72.24,72.29,15
20260624,2207,72.30,72.30,72.28,72.30,58
20260624,2208,72.30,72.32,72.30,72.32,6
20260624,2209,72.34,72.35,72.32,72.35,4
20260624,2210,72.31,72.35,72.27,72.27,38
20260624,2211,72.30,72.32,72.30,72.32,3
20260624,2213,72.32,72.33,72.28,72.28,57
20260624,2214,72.28,72.32,72.28,72.32,2
20260624,2215,72.37,72.58,72.37,72.44,132
20260624,2216,72.44,72.44,72.44,72.44,2
20260624,2217,72.43,72.43,72.41,72.41,6
20260624,2218,72.39,72.39,72.34,72.36,14
20260624,2219,72.33,72.33,72.32,72.32,4
20260624,2220,72.32,72.34,72.30,72.30,5
20260624,2221,72.32,72.32,72.29,72.32,6
20260624,2222,72.36,72.36,72.36,72.36,1
20260624,2223,72.36,72.38,72.36,72.38,2
20260624,2224,72.35,72.35,72.35,72.35,1
20260624,2225,72.35,72.44,72.35,72.41,7
20260624,2226,72.42,72.44,72.42,72.44,16
20260624,2228,72.36,72.36,72.32,72.34,59
20260624,2229,72.36,72.36,72.33,72.34,3
20260624,2231,72.40,72.42,72.40,72.42,2
20260624,2232,72.44,72.51,72.44,72.51,5
20260624,2235,72.50,72.51,72.50,72.51,4
20260624,2236,72.52,72.52,72.50,72.50,3
20260624,2239,72.48,72.48,72.47,72.47,48
20260624,2240,72.47,72.47,72.47,72.47,1
20260624,2241,72.45,72.45,72.45,72.45,3
20260624,2242,72.44,72.44,72.43,72.43,3
20260624,2243,72.44,72.44,72.44,72.44,1
20260624,2244,72.42,72.42,72.41,72.41,2
20260624,2247,72.45,72.46,72.44,72.44,4
20260624,2250,72.44,72.44,72.42,72.44,13
20260624,2251,72.46,72.47,72.46,72.47,18
20260624,2252,72.47,72.47,72.47,72.47,7
20260624,2253,72.47,72.50,72.47,72.50,10
20260624,2254,72.50,72.50,72.48,72.48,2
20260624,2255,72.47,72.49,72.47,72.49,6
20260624,2256,72.49,72.49,72.47,72.48,27
20260624,2257,72.50,72.50,72.49,72.49,18
20260624,2300,72.48,72.53,72.43,72.53,90
20260624,2301,72.53,72.54,72.50,72.50,48
20260624,2302,72.51,72.51,72.50,72.50,2
20260624,2303,72.57,72.57,72.57,72.57,4
20260624,2304,72.58,72.58,72.58,72.58,20
20260624,2305,72.58,72.58,72.58,72.58,8
20260624,2306,72.58,72.58,72.54,72.54,44
20260624,2307,72.51,72.51,72.49,72.50,53
20260624,2308,72.50,72.50,72.47,72.49,59
20260624,2309,72.48,72.50,72.48,72.50,13
20260624,2310,72.50,72.50,72.50,72.50,8
20260624,2311,72.48,72.50,72.48,72.50,2
20260624,2312,72.50,72.52,72.50,72.51,20
20260624,2314,72.48,72.48,72.48,72.48,1
20260624,2317,72.51,72.51,72.51,72.51,1
20260624,2319,72.49,72.49,72.49,72.49,1
20260624,2322,72.52,72.52,72.52,72.52,1
20260624,2325,72.53,72.55,72.53,72.55,32
20260624,2326,72.54,72.54,72.54,72.54,1
20260624,2327,72.55,72.58,72.55,72.56,65
20260624,2328,72.54,72.55,72.54,72.55,3
20260624,2329,72.52,72.52,72.50,72.50,12
20260624,2330,72.51,72.51,72.50,72.50,5
20260624,2331,72.50,72.52,72.50,72.52,2
20260624,2332,72.53,72.53,72.53,72.53,1
20260624,2333,72.53,72.53,72.53,72.53,1
20260624,2334,72.54,72.62,72.54,72.61,144
20260624,2337,72.62,72.65,72.62,72.62,86
20260624,2339,72.65,72.66,72.64,72.64,25
20260624,2340,72.65,72.65,72.65,72.65,1
20260624,2341,72.64,72.64,72.62,72.62,10
20260624,2342,72.58,72.58,72.58,72.58,1
20260624,2345,72.59,72.59,72.59,72.59,1
20260624,2346,72.58,72.58,72.58,72.58,1
20260624,2347,72.59,72.60,72.59,72.60,5
20260624,2348,72.63,72.63,72.63,72.63,26
20260624,2349,72.63,72.63,72.63,72.63,1
20260624,2350,72.63,72.63,72.63,72.63,24
20260624,2351,72.62,72.63,72.62,72.63,3
20260624,2353,72.60,72.60,72.60,72.60,1
20260624,2354,72.62,72.62,72.62,72.62,1
20260624,2355,72.64,72.67,72.64,72.66,22
20260624,2356,72.66,72.70,72.66,72.70,76
20260624,2357,72.70,72.70,72.70,72.70,3
20260624,2358,72.70,72.70,72.70,72.70,13
20260624,2359,72.68,72.68,72.64,72.64,48