Date,Time,Open,High,Low,Close,Volume
20260729,1104,177.08,177.09,177.02,177.02,5091
20260729,1105,176.99,176.99,176.86,176.92,21365
20260729,1106,176.93,176.93,176.74,176.75,14446
20260729,1107,176.73,176.89,176.72,176.89,6660
20260729,1108,176.90,176.92,176.86,176.90,5239
20260729,1109,176.89,176.89,176.77,176.81,10944
20260729,1110,176.80,176.83,176.76,176.82,12541
20260729,1111,176.80,176.81,176.71,176.71,6918
20260729,1112,176.69,176.77,176.69,176.72,3070
20260729,1113,176.71,176.75,176.65,176.67,3537
20260729,1114,176.68,176.69,176.51,176.51,9220
20260729,1115,176.50,176.63,176.47,176.57,7020
20260729,1116,176.55,176.62,176.54,176.57,7760
20260729,1117,176.55,176.57,176.52,176.56,4042
20260729,1118,176.53,176.59,176.52,176.59,5138
20260729,1119,176.58,176.60,176.44,176.44,4994
20260729,1120,176.43,176.58,176.43,176.58,6753
20260729,1121,176.58,176.64,176.58,176.59,2152
20260729,1122,176.62,176.66,176.60,176.64,3849
20260729,1123,176.65,176.80,176.64,176.79,5434
20260729,1124,176.76,176.77,176.58,176.64,7425
20260729,1125,176.67,176.77,176.67,176.75,3798
20260729,1126,176.80,176.85,176.76,176.85,7787
20260729,1127,176.85,176.86,176.75,176.76,19263
20260729,1128,176.75,176.91,176.75,176.89,4966
20260729,1129,176.90,176.93,176.87,176.89,6035
20260729,1130,176.89,177.03,176.88,177.03,5482
20260729,1131,177.02,177.07,176.95,176.98,14212
20260729,1132,176.98,176.98,176.86,176.86,4644
20260729,1133,176.86,176.92,176.80,176.89,7596
20260729,1134,176.94,176.99,176.85,176.88,2558
20260729,1135,176.87,176.87,176.79,176.79,3865
20260729,1136,176.85,176.88,176.84,176.84,1084
20260729,1137,176.84,176.92,176.84,176.87,7010
20260729,1138,176.86,176.92,176.85,176.87,10244
20260729,1139,176.87,176.94,176.87,176.93,23651
20260729,1140,176.93,177.03,176.92,177.03,23914
20260729,1141,177.03,177.04,176.98,177.00,13250
20260729,1142,177.00,177.01,176.92,176.99,5688
20260729,1143,176.98,176.98,176.91,176.91,12914
20260729,1144,176.90,176.97,176.89,176.96,22545
20260729,1145,176.99,177.07,176.98,177.06,14852
20260729,1146,177.06,177.11,177.04,177.07,13583
20260729,1147,177.08,177.18,177.08,177.15,7320
20260729,1148,177.16,177.17,177.09,177.13,17937
20260729,1149,177.12,177.19,177.08,177.18,11136
20260729,1150,177.17,177.22,177.16,177.21,5550
20260729,1151,177.26,177.34,177.24,177.26,16379
20260729,1152,177.25,177.36,177.20,177.35,6772
20260729,1153,177.38,177.39,177.32,177.32,11085
20260729,1154,177.34,177.35,177.24,177.28,3503
20260729,1155,177.26,177.34,177.25,177.32,6434
20260729,1156,177.32,177.37,177.28,177.37,3920
20260729,1157,177.36,177.40,177.32,177.34,3496
20260729,1158,177.35,177.38,177.30,177.30,6555
20260729,1159,177.31,177.41,177.31,177.41,3824
20260729,1200,177.42,177.44,177.36,177.44,6171
20260729,1201,177.43,177.48,177.41,177.48,6137
20260729,1202,177.50,177.51,177.39,177.42,8027
20260729,1203,177.41,177.55,177.38,177.55,34013
20260729,1204,177.57,177.62,177.53,177.61,9058
20260729,1205,177.61,177.61,177.55,177.57,9692
20260729,1206,177.58,177.73,177.58,177.72,6637
20260729,1207,177.70,177.70,177.51,177.51,10862
20260729,1208,177.49,177.60,177.46,177.57,10219
20260729,1209,177.59,177.60,177.54,177.54,4128
20260729,1210,177.53,177.62,177.51,177.61,39763
20260729,1211,177.59,177.67,177.55,177.66,5246
20260729,1212,177.62,177.73,177.61,177.73,3755
20260729,1213,177.74,177.79,177.72,177.75,4232
20260729,1214,177.73,177.79,177.68,177.78,4129
20260729,1215,177.78,177.78,177.73,177.78,3726
20260729,1216,177.77,177.86,177.76,177.84,3466
20260729,1217,177.84,177.90,177.82,177.85,20736
20260729,1218,177.90,177.98,177.86,177.95,8115
20260729,1219,177.95,177.97,177.92,177.97,13729
20260729,1220,177.99,178.01,177.96,177.99,9047
20260729,1221,177.98,178.03,177.95,178.02,7070
20260729,1222,178.03,178.03,177.98,177.98,14548
20260729,1223,177.98,178.03,177.92,177.92,7494
20260729,1224,177.92,177.92,177.75,177.75,25844
20260729,1225,177.74,177.82,177.74,177.82,3471
20260729,1226,177.82,177.94,177.80,177.89,6606
20260729,1227,177.91,177.91,177.85,177.87,6275
20260729,1228,177.86,177.93,177.83,177.90,9380
20260729,1229,177.90,177.90,177.80,177.80,4700
20260729,1230,177.76,177.80,177.68,177.68,10353
20260729,1231,177.69,177.82,177.69,177.81,7239
20260729,1232,177.80,177.85,177.77,177.84,4361
20260729,1233,177.86,178.02,177.86,178.02,11203
20260729,1234,178.03,178.03,177.81,177.81,4162
20260729,1235,177.80,177.87,177.75,177.75,2000
20260729,1236,177.72,177.79,177.71,177.76,2390
20260729,1237,177.74,177.78,177.71,177.74,4490
20260729,1238,177.75,177.78,177.75,177.77,2430
20260729,1239,177.74,177.79,177.74,177.75,1802
20260729,1240,177.75,177.78,177.73,177.74,4862
20260729,1241,177.76,177.80,177.74,177.74,3286
20260729,1242,177.77,177.77,177.67,177.67,5423
20260729,1243,177.66,177.81,177.66,177.81,1300
20260729,1244,177.81,177.81,177.76,177.78,3728
20260729,1245,177.79,177.82,177.76,177.76,6006
20260729,1246,177.76,177.87,177.74,177.85,5672
20260729,1247,177.85,177.87,177.82,177.83,2920
20260729,1248,177.84,177.89,177.84,177.87,4308
20260729,1249,177.90,177.94,177.87,177.89,3380
20260729,1250,177.91,177.91,177.84,177.86,5044
20260729,1251,177.85,177.89,177.84,177.89,3101
20260729,1252,177.92,177.96,177.91,177.94,6366
20260729,1253,177.93,178.02,177.93,178.02,1520
20260729,1254,178.02,178.05,177.98,177.99,8206
20260729,1255,177.99,178.05,177.93,177.96,20529
20260729,1256,177.96,178.00,177.96,177.98,2615
20260729,1257,177.99,178.01,177.98,177.99,2787
20260729,1258,177.99,178.01,177.89,177.94,10614
20260729,1259,177.93,178.02,177.92,178.02,3539
20260729,1300,178.03,179.07,178.03,179.07,66189
20260729,1301,179.00,179.24,178.84,179.02,25725
20260729,1302,178.97,179.00,178.71,178.71,11165
20260729,1303,178.72,178.75,178.58,178.69,8081
20260729,1304,178.63,178.64,178.43,178.48,6715
20260729,1305,178.54,178.71,178.28,178.35,10331
20260729,1306,178.40,178.59,178.40,178.51,6715
20260729,1307,178.50,178.50,178.36,178.36,8914
20260729,1308,178.37,178.44,178.31,178.37,6076
20260729,1309,178.36,178.42,178.27,178.27,7958
20260729,1310,178.30,178.30,178.12,178.17,9725
20260729,1311,178.19,178.31,178.09,178.25,11565
20260729,1312,178.22,178.26,178.11,178.13,5052
20260729,1313,178.12,178.20,178.07,178.17,4502
20260729,1314,178.18,178.24,178.06,178.08,11205
20260729,1315,178.15,178.34,178.15,178.24,14494
20260729,1316,178.30,178.31,178.14,178.15,7561
20260729,1317,178.17,178.19,177.99,178.11,9040
20260729,1318,178.12,178.14,178.00,178.01,7159
20260729,1319,178.01,178.01,177.80,177.85,6877
20260729,1320,177.83,177.84,177.68,177.75,6626
20260729,1321,177.75,177.90,177.75,177.88,6202
20260729,1322,177.86,177.86,177.79,177.82,8063
20260729,1323,177.82,177.89,177.73,177.75,12786
20260729,1324,177.76,177.90,177.76,177.88,6321
20260729,1325,177.87,177.89,177.73,177.79,7323
20260729,1326,177.80,177.88,177.78,177.81,13189
20260729,1327,177.80,177.80,177.68,177.73,27524
20260729,1328,177.74,177.82,177.73,177.76,6697
20260729,1329,177.77,177.77,177.62,177.70,6974
20260729,1330,177.74,177.84,177.71,177.83,11261
20260729,1331,177.82,177.86,177.44,177.44,24432
20260729,1332,177.44,177.47,177.24,177.39,26968
20260729,1333,177.40,177.56,177.34,177.49,19284
20260729,1334,177.49,177.57,177.44,177.53,7718
20260729,1335,177.55,177.58,177.29,177.40,19869
20260729,1336,177.38,177.56,177.32,177.56,35702
20260729,1337,177.60,177.75,177.56,177.72,11794
20260729,1338,177.75,177.92,177.75,177.84,9812
20260729,1339,177.82,178.11,177.80,178.05,14475
20260729,1340,178.03,178.21,178.01,178.05,17728
20260729,1341,178.06,178.30,178.06,178.21,18352
20260729,1342,178.21,178.21,178.03,178.16,9233
20260729,1343,178.18,178.26,178.12,178.22,21176
20260729,1344,178.21,178.41,178.20,178.31,11181
20260729,1345,178.29,178.43,178.24,178.39,12588
20260729,1346,178.47,178.52,178.36,178.41,13401
20260729,1347,178.42,178.75,178.41,178.67,18582
20260729,1348,178.65,178.69,178.53,178.56,16420
20260729,1349,178.55,178.91,178.53,178.90,13003
20260729,1350,178.89,179.00,178.83,178.98,18841
20260729,1351,179.01,179.01,178.85,178.98,5213
20260729,1352,179.03,179.10,178.97,179.04,8340
20260729,1353,179.05,179.32,179.05,179.21,11872
20260729,1354,179.26,179.27,179.17,179.24,10304
20260729,1355,179.23,179.26,179.12,179.18,16745
20260729,1356,179.19,179.22,179.07,179.07,12018
20260729,1357,179.06,179.18,179.01,179.18,18812
20260729,1358,179.17,179.24,179.13,179.14,11628
20260729,1359,179.15,179.19,179.08,179.16,6925
20260729,1400,179.18,179.27,179.09,179.16,25093
20260729,1401,179.14,179.37,179.08,179.35,12479
20260729,1402,179.37,179.45,179.25,179.25,17523
20260729,1403,179.23,179.27,178.94,178.94,13084
20260729,1404,178.95,178.96,178.67,178.75,9696
20260729,1405,178.76,178.89,178.66,178.67,10000
20260729,1406,178.70,178.70,178.59,178.59,11567
20260729,1407,178.59,178.62,178.39,178.40,22563
20260729,1408,178.43,178.54,178.38,178.41,9397
20260729,1409,178.40,178.42,178.27,178.29,22210
20260729,1410,178.30,178.32,178.17,178.26,28518
20260729,1411,178.31,178.53,178.31,178.45,14602
20260729,1412,178.47,178.49,178.26,178.40,26020
20260729,1413,178.39,178.54,178.37,178.41,17870
20260729,1414,178.41,178.46,178.37,178.40,19843
20260729,1415,178.40,178.72,178.38,178.72,18434
20260729,1416,178.77,178.77,178.46,178.52,23346
20260729,1417,178.51,178.52,178.22,178.22,26671
20260729,1418,178.22,178.25,178.08,178.12,23346
20260729,1419,178.12,178.15,178.05,178.08,14045
20260729,1420,178.09,178.12,177.96,177.97,27947
20260729,1421,177.96,177.96,177.67,177.87,48051
20260729,1422,177.87,177.89,177.66,177.82,16224
20260729,1423,177.82,177.82,177.62,177.67,37046
20260729,1424,177.69,177.81,177.62,177.65,11725
20260729,1425,177.64,177.68,177.45,177.45,13499
20260729,1426,177.46,177.46,177.32,177.40,12455
20260729,1427,177.47,177.60,177.41,177.58,70944
20260729,1428,177.54,177.63,177.46,177.60,11006
20260729,1429,177.59,177.67,177.54,177.56,11414
20260729,1430,177.58,177.62,177.50,177.60,28292
20260729,1431,177.61,177.67,177.39,177.50,13938
20260729,1432,177.51,177.52,177.17,177.20,18030
20260729,1433,177.26,177.26,176.93,176.95,21893
20260729,1434,176.97,177.15,176.94,177.15,32109
20260729,1435,177.13,177.14,176.91,177.00,10907
20260729,1436,176.98,177.28,176.94,177.27,37490
20260729,1437,177.26,177.32,176.99,177.00,16838
20260729,1438,176.99,176.99,176.88,176.91,17091
20260729,1439,176.90,176.90,176.79,176.79,13131
20260729,1440,176.77,176.81,176.64,176.79,30904
20260729,1441,176.80,176.86,176.73,176.81,16821
20260729,1442,176.82,176.86,176.73,176.75,11832
20260729,1443,176.74,176.74,176.60,176.70,12940
20260729,1444,176.69,176.69,176.55,176.68,13824
20260729,1445,176.67,176.69,176.51,176.61,25692
20260729,1446,176.59,176.63,176.42,176.44,143888
20260729,1447,176.46,176.51,176.37,176.44,23114
20260729,1448,176.46,176.58,176.46,176.53,29358
20260729,1449,176.52,176.65,176.47,176.59,27120
20260729,1450,176.58,176.59,176.35,176.53,63300
20260729,1451,176.53,176.60,176.45,176.59,30266
20260729,1452,176.58,176.65,176.47,176.59,44166
20260729,1453,176.59,176.66,176.54,176.56,39017
20260729,1454,176.56,176.71,176.55,176.64,36941
20260729,1455,176.63,176.65,176.50,176.64,67595
20260729,1456,176.63,176.74,176.62,176.65,56012
20260729,1457,176.65,176.80,176.61,176.73,50180
20260729,1458,176.73,176.77,176.63,176.64,110903
20260729,1459,176.64,176.71,176.55,176.66,387799
20260730,0830,178.93,179.10,178.46,178.61,57168
20260730,0831,178.57,178.62,178.19,178.28,44714
20260730,0832,178.28,178.39,178.07,178.10,20021
20260730,0833,178.05,178.07,177.63,177.71,15375
20260730,0834,177.70,177.75,177.56,177.62,32368
20260730,0835,177.60,177.73,177.47,177.59,52842
20260730,0836,177.59,177.66,177.37,177.49,27283
20260730,0837,177.53,177.64,177.36,177.59,30288
20260730,0838,177.58,177.69,177.49,177.62,29867
20260730,0839,177.60,177.64,177.17,177.27,29809
20260730,0840,177.18,177.18,176.95,176.98,20952
20260730,0841,176.99,177.29,176.99,177.25,10695
20260730,0842,177.32,177.53,177.29,177.46,18607
20260730,0843,177.43,177.67,177.40,177.67,13076
20260730,0844,177.67,177.67,177.43,177.51,16296
20260730,0845,177.53,177.80,177.53,177.74,12760
20260730,0846,177.80,177.99,177.70,177.99,24585
20260730,0847,177.96,178.02,177.80,177.90,19518
20260730,0848,177.87,177.97,177.73,177.83,18085
20260730,0849,177.83,177.84,177.67,177.75,17636
20260730,0850,177.79,178.16,177.78,178.12,22011
20260730,0851,178.10,178.14,178.01,178.06,15156
20260730,0852,178.01,178.01,177.64,177.78,19071
20260730,0853,177.77,178.14,177.76,177.94,15023
20260730,0854,177.95,178.07,177.83,178.02,15799
20260730,0855,178.03,178.10,177.89,177.89,15352
20260730,0856,177.90,178.00,177.85,177.91,9054
20260730,0857,177.91,178.11,177.91,178.03,5395
20260730,0858,178.01,178.06,177.85,177.94,17160
20260730,0859,177.98,178.09,177.92,177.96,6716
20260730,0900,177.91,177.94,177.71,177.78,7171
20260730,0901,177.88,178.01,177.88,177.96,4041
20260730,0902,177.97,178.12,177.92,177.94,11327
20260730,0903,177.95,178.00,177.69,177.78,15700
20260730,0904,177.77,178.04,177.75,177.97,8505
20260730,0905,177.92,178.21,177.92,178.13,12693
20260730,0906,178.12,178.13,177.95,178.03,17797
20260730,0907,178.00,178.00,177.75,177.76,10305
20260730,0908,177.77,177.79,177.55,177.66,14826
20260730,0909,177.65,177.78,177.56,177.71,20598
20260730,0910,177.69,177.84,177.69,177.75,13605
20260730,0911,177.76,177.80,177.60,177.73,28917
20260730,0912,177.75,177.76,177.54,177.56,10625
20260730,0913,177.54,177.63,177.53,177.57,13889
20260730,0914,177.63,177.75,177.63,177.68,35785
20260730,0915,177.65,177.69,177.50,177.58,15171
20260730,0916,177.57,177.69,177.51,177.65,33048
20260730,0917,177.62,177.65,177.45,177.45,3212
20260730,0918,177.48,177.52,177.40,177.52,6426
20260730,0919,177.55,177.58,177.50,177.51,8406
20260730,0920,177.55,177.59,177.44,177.50,9796
20260730,0921,177.51,177.68,177.51,177.58,9247
20260730,0922,177.57,177.68,177.51,177.66,16494
20260730,0923,177.67,177.71,177.57,177.58,17013
20260730,0924,177.58,177.60,177.43,177.48,32978
20260730,0925,177.48,177.49,177.34,177.37,27609
20260730,0926,177.37,177.45,177.31,177.37,20821
20260730,0927,177.40,177.65,177.39,177.65,5048
20260730,0928,177.66,177.83,177.66,177.71,21676
20260730,0929,177.70,177.72,177.59,177.59,5589
20260730,0930,177.63,177.65,177.54,177.61,32445
20260730,0931,177.60,177.60,177.44,177.49,6415
20260730,0932,177.50,177.54,177.41,177.42,8080
20260730,0933,177.40,177.40,177.27,177.28,10525
20260730,0934,177.29,177.47,177.24,177.27,8194
20260730,0935,177.29,177.30,177.12,177.18,16175
20260730,0936,177.17,177.47,177.13,177.47,7394
20260730,0937,177.46,177.46,177.27,177.31,30664
20260730,0938,177.30,177.37,177.24,177.37,4542
20260730,0939,177.34,177.47,177.33,177.46,9648
20260730,0940,177.47,177.51,177.39,177.45,21386
20260730,0941,177.45,177.56,177.45,177.56,9520
20260730,0942,177.57,177.57,177.39,177.41,11244
20260730,0943,177.40,177.40,177.16,177.18,28294
20260730,0944,177.16,177.16,177.04,177.04,13326
20260730,0945,177.04,177.11,176.97,177.08,13423
20260730,0946,177.08,177.12,176.96,176.99,9653
20260730,0947,177.00,177.02,176.75,176.76,18030
20260730,0948,176.73,176.75,176.68,176.73,11541
20260730,0949,176.72,176.79,176.57,176.74,15799
20260730,0950,176.74,176.75,176.67,176.70,13499
20260730,0951,176.69,176.69,176.52,176.60,19395
20260730,0952,176.60,176.64,176.46,176.46,11503
20260730,0953,176.43,176.56,176.41,176.50,22827
20260730,0954,176.52,176.52,176.38,176.39,25240
20260730,0955,176.38,176.47,176.35,176.46,17046
20260730,0956,176.45,176.47,176.24,176.35,16827
20260730,0957,176.35,176.42,176.29,176.37,11680
20260730,0958,176.33,176.41,176.29,176.34,19255
20260730,0959,176.35,176.43,176.30,176.33,17273
20260730,1000,176.33,176.33,176.20,176.27,16151
20260730,1001,176.31,176.40,176.28,176.40,7234
20260730,1002,176.36,176.38,176.30,176.38,5535
20260730,1003,176.38,176.47,176.32,176.47,10282
20260730,1004,176.49,176.53,176.33,176.38,15082
20260730,1005,176.37,176.47,176.37,176.40,8375
20260730,1006,176.38,176.45,176.31,176.37,15652
20260730,1007,176.35,176.42,176.31,176.38,17729
20260730,1008,176.36,176.41,176.31,176.39,12593
20260730,1009,176.38,176.71,176.37,176.61,34795
20260730,1010,176.60,176.60,176.44,176.46,12539
20260730,1011,176.48,176.48,176.30,176.32,6213
20260730,1012,176.30,176.31,176.21,176.28,6302
20260730,1013,176.27,176.27,176.08,176.08,4932
20260730,1014,176.14,176.17,176.05,176.06,2717
20260730,1015,176.03,176.13,175.99,176.11,24216
20260730,1016,176.17,176.31,176.15,176.27,7363
20260730,1017,176.26,176.34,176.25,176.26,7265
20260730,1018,176.26,176.48,176.25,176.48,11553
20260730,1019,176.47,176.47,176.38,176.43,5265
20260730,1020,176.44,176.46,176.37,176.37,4496
20260730,1021,176.43,176.55,176.39,176.48,34583
20260730,1022,176.48,176.48,176.44,176.47,2230
20260730,1023,176.45,176.45,176.25,176.31,16147
20260730,1024,176.31,176.31,176.21,176.21,2610
20260730,1025,176.22,176.32,176.18,176.21,6474
20260730,1026,176.16,176.16,176.07,176.14,11999
20260730,1027,176.20,176.24,176.16,176.17,5279
20260730,1028,176.18,176.18,176.14,176.14,2223
20260730,1029,176.16,176.18,176.06,176.07,3250
20260730,1030,176.04,176.09,175.99,176.02,7205
20260730,1031,176.02,176.06,175.96,175.97,5641
20260730,1032,175.96,176.04,175.96,176.03,9764
20260730,1033,176.01,176.15,175.99,176.15,9136
20260730,1034,176.17,176.29,176.11,176.29,5200
20260730,1035,176.30,176.35,176.28,176.30,4419
20260730,1036,176.31,176.52,176.30,176.49,3920
20260730,1037,176.48,176.48,176.17,176.17,14996
20260730,1038,176.16,176.27,176.14,176.17,6634
20260730,1039,176.17,176.25,176.16,176.25,8205
20260730,1040,176.24,176.32,176.20,176.27,6713
20260730,1041,176.27,176.34,176.25,176.32,7927
20260730,1042,176.31,176.35,176.24,176.35,8130
20260730,1043,176.35,176.44,176.33,176.44,4969
20260730,1044,176.49,176.53,176.33,176.33,9188
20260730,1045,176.36,176.41,176.33,176.33,5444
20260730,1046,176.34,176.41,176.34,176.41,6364
20260730,1047,176.42,176.45,176.42,176.44,4704
20260730,1048,176.43,176.44,176.34,176.34,5759
20260730,1049,176.34,176.45,176.33,176.44,4672
20260730,1050,176.46,176.46,176.40,176.40,3518
20260730,1051,176.39,176.52,176.34,176.51,22664
20260730,1052,176.52,176.53,176.40,176.45,9104
20260730,1053,176.48,176.60,176.47,176.50,10480
20260730,1054,176.51,176.55,176.45,176.55,5774
20260730,1055,176.59,176.65,176.58,176.64,9559
20260730,1056,176.64,176.70,176.62,176.70,9051
20260730,1057,176.69,176.70,176.64,176.64,3960
20260730,1058,176.68,176.71,176.63,176.66,5644
20260730,1059,176.65,176.66,176.55,176.57,8556
20260730,1100,176.57,176.59,176.51,176.55,5817
20260730,1101,176.53,176.66,176.51,176.66,9785
20260730,1102,176.65,176.66,176.62,176.65,6893
20260730,1103,176.68,176.68,176.60,176.64,4000
20260730,1104,176.68,176.71,176.65,176.70,8600
20260730,1105,176.72,176.73,176.54,176.56,8043
20260730,1106,176.58,176.59,176.52,176.52,2794
20260730,1107,176.53,176.56,176.49,176.56,4576
20260730,1108,176.56,176.63,176.55,176.63,3583
20260730,1109,176.64,176.64,176.58,176.61,3160
20260730,1110,176.60,176.68,176.59,176.60,5753
20260730,1111,176.58,176.60,176.56,176.60,2024
20260730,1112,176.57,176.67,176.57,176.67,3290
20260730,1113,176.70,176.73,176.69,176.70,4284
20260730,1114,176.71,176.71,176.63,176.65,1500
20260730,1115,176.65,176.68,176.64,176.64,4018
20260730,1116,176.68,176.81,176.68,176.81,4336
20260730,1117,176.81,176.86,176.73,176.86,7738
20260730,1118,176.88,176.88,176.79,176.86,3605
20260730,1119,176.85,176.85,176.79,176.79,2946
20260730,1120,176.81,176.89,176.80,176.89,6149
20260730,1121,176.85,176.95,176.83,176.94,17820
20260730,1122,176.95,176.96,176.84,176.84,14472
20260730,1123,176.83,176.84,176.76,176.77,6680
20260730,1124,176.75,176.75,176.68,176.71,3751
20260730,1125,176.70,176.73,176.68,176.73,5354
20260730,1126,176.72,176.77,176.70,176.75,3086
20260730,1127,176.78,176.86,176.77,176.83,6305
20260730,1128,176.85,176.86,176.76,176.81,4241
20260730,1129,176.82,176.86,176.82,176.85,2178
20260730,1130,176.85,176.89,176.79,176.79,2700
20260730,1131,176.76,176.84,176.76,176.82,3175
20260730,1132,176.83,176.84,176.80,176.82,4436
20260730,1133,176.86,176.86,176.81,176.85,3210
20260730,1134,176.87,176.87,176.83,176.85,5947
20260730,1135,176.86,176.93,176.81,176.81,11611
20260730,1136,176.80,176.82,176.76,176.76,4078
20260730,1137,176.77,176.77,176.69,176.69,7324
20260730,1138,176.69,176.71,176.67,176.67,3246
20260730,1139,176.70,176.77,176.69,176.74,5635
20260730,1140,176.74,176.76,176.63,176.63,5220
20260730,1141,176.64,176.68,176.60,176.66,5019
20260730,1142,176.67,176.71,176.65,176.69,3175
20260730,1143,176.66,176.76,176.63,176.71,2533
20260730,1144,176.70,176.72,176.69,176.70,2736
20260730,1145,176.70,176.90,176.70,176.88,8083
20260730,1146,176.88,176.95,176.88,176.91,5110
20260730,1147,176.89,176.89,176.83,176.85,2691
20260730,1148,176.86,176.92,176.86,176.91,1402
20260730,1149,176.92,176.95,176.92,176.95,1918
20260730,1150,176.97,176.98,176.92,176.94,1594
20260730,1151,176.94,176.99,176.94,176.96,3473
20260730,1152,176.94,177.13,176.94,177.13,4892
20260730,1153,177.14,177.17,177.09,177.16,13395
20260730,1154,177.17,177.20,177.14,177.19,6852
20260730,1155,177.20,177.23,177.17,177.21,4883
20260730,1156,177.23,177.23,177.16,177.16,5645
20260730,1157,177.16,177.20,177.14,177.20,2100
20260730,1158,177.21,177.21,177.18,177.19,3155
20260730,1159,177.19,177.21,177.17,177.19,2410
20260730,1200,177.22,177.37,177.22,177.36,6718
20260730,1201,177.37,177.48,177.37,177.48,3773
20260730,1202,177.49,177.49,177.36,177.36,8548
20260730,1203,177.35,177.36,177.27,177.28,4178
20260730,1204,177.28,177.33,177.26,177.33,2664
20260730,1205,177.30,177.34,177.30,177.34,5820
20260730,1206,177.36,177.42,177.34,177.37,5913
20260730,1207,177.35,177.35,177.31,177.31,4678
20260730,1208,177.31,177.32,177.28,177.31,4049
20260730,1209,177.30,177.32,177.25,177.29,10092
20260730,1210,177.32,177.34,177.30,177.30,5984
20260730,1211,177.28,177.28,177.24,177.26,3287
20260730,1212,177.24,177.24,177.13,177.24,5111
20260730,1213,177.24,177.25,177.20,177.20,5358
20260730,1214,177.18,177.19,177.17,177.17,6937
20260730,1215,177.18,177.24,177.18,177.23,10325
20260730,1216,177.25,177.31,177.25,177.29,3410
20260730,1217,177.31,177.33,177.29,177.33,12944
20260730,1218,177.31,177.34,177.28,177.29,5254
20260730,1219,177.30,177.39,177.30,177.39,3926
20260730,1220,177.38,177.39,177.34,177.39,5495
20260730,1221,177.39,177.39,177.35,177.35,3055
20260730,1222,177.35,177.39,177.34,177.39,10244
20260730,1223,177.43,177.45,177.41,177.43,7939
20260730,1224,177.43,177.49,177.41,177.48,3695
20260730,1225,177.48,177.48,177.41,177.42,3825
20260730,1226,177.41,177.41,177.38,177.40,3823
20260730,1227,177.40,177.46,177.40,177.44,7480
20260730,1228,177.43,177.45,177.42,177.42,9633
20260730,1229,177.42,177.42,177.40,177.41,5873
20260730,1230,177.41,177.47,177.39,177.39,4917
20260730,1231,177.37,177.37,177.32,177.32,3500
20260730,1232,177.31,177.32,177.28,177.29,5941
20260730,1233,177.29,177.34,177.29,177.33,6115
20260730,1234,177.34,177.40,177.34,177.40,3567
20260730,1235,177.40,177.42,177.35,177.42,10772
20260730,1236,177.40,177.46,177.40,177.45,2800
20260730,1237,177.47,177.48,177.39,177.40,4811
20260730,1238,177.41,177.43,177.35,177.43,7966
20260730,1239,177.42,177.42,177.32,177.33,14462
20260730,1240,177.36,177.42,177.36,177.42,15241
20260730,1241,177.43,177.44,177.38,177.40,3381
20260730,1242,177.40,177.46,177.40,177.40,3532
20260730,1243,177.40,177.47,177.39,177.43,3221
20260730,1244,177.42,177.42,177.38,177.38,4879
20260730,1245,177.36,177.41,177.35,177.41,2900
20260730,1246,177.39,177.46,177.38,177.45,4028
20260730,1247,177.45,177.45,177.37,177.37,1520
20260730,1248,177.35,177.41,177.35,177.41,4281
20260730,1249,177.41,177.41,177.35,177.37,2656
20260730,1250,177.36,177.37,177.29,177.34,4966
20260730,1251,177.34,177.42,177.34,177.41,2051
20260730,1252,177.40,177.40,177.36,177.38,1753
20260730,1253,177.37,177.37,177.33,177.33,4288
20260730,1254,177.33,177.33,177.29,177.29,2603
20260730,1255,177.28,177.28,177.24,177.28,3866
20260730,1256,177.28,177.28,177.22,177.23,4271
20260730,1257,177.23,177.24,177.22,177.22,4735
20260730,1258,177.23,177.25,177.19,177.21,3508
20260730,1259,177.22,177.25,177.19,177.19,8285
20260730,1300,177.20,177.29,177.17,177.28,22199
20260730,1301,177.28,177.35,177.28,177.34,4011
20260730,1302,177.34,177.46,177.34,177.44,9289
20260730,1303,177.44,177.44,177.35,177.36,7895
20260730,1304,177.37,177.37,177.30,177.30,3213
20260730,1305,177.29,177.37,177.29,177.37,5731
20260730,1306,177.37,177.40,177.35,177.40,6130
20260730,1307,177.38,177.41,177.36,177.39,3207
20260730,1308,177.38,177.39,177.36,177.38,6950
20260730,1309,177.37,177.43,177.37,177.37,4180
20260730,1310,177.40,177.42,177.37,177.39,4862
20260730,1311,177.39,177.40,177.35,177.35,5492
20260730,1312,177.36,177.36,177.28,177.29,5429
20260730,1313,177.28,177.28,177.24,177.26,3910
20260730,1314,177.26,177.29,177.24,177.28,10181
20260730,1315,177.29,177.31,177.28,177.29,8966
20260730,1316,177.29,177.29,177.27,177.28,3244
20260730,1317,177.29,177.33,177.26,177.26,6304
20260730,1318,177.28,177.29,177.28,177.29,4844
20260730,1319,177.28,177.33,177.28,177.33,1832
20260730,1320,177.36,177.41,177.36,177.41,3951
20260730,1321,177.40,177.44,177.39,177.41,7024
20260730,1322,177.40,177.44,177.40,177.44,3215
20260730,1323,177.46,177.46,177.40,177.41,14216
20260730,1324,177.40,177.43,177.40,177.41,2750
20260730,1325,177.43,177.45,177.43,177.45,4835
20260730,1326,177.44,177.44,177.41,177.41,5216
20260730,1327,177.42,177.46,177.42,177.46,5541
20260730,1328,177.46,177.49,177.45,177.49,3783
20260730,1329,177.49,177.49,177.45,177.48,5963
20260730,1330,177.49,177.53,177.49,177.52,5013
20260730,1331,177.52,177.52,177.48,177.50,8720
20260730,1332,177.49,177.49,177.45,177.45,5100
20260730,1333,177.45,177.48,177.43,177.43,4199
20260730,1334,177.42,177.46,177.41,177.43,5041
20260730,1335,177.43,177.46,177.43,177.46,3134
20260730,1336,177.46,177.51,177.45,177.46,9373
20260730,1337,177.47,177.49,177.43,177.45,9317
20260730,1338,177.47,177.49,177.45,177.46,6202
20260730,1339,177.45,177.47,177.43,177.46,5855
20260730,1340,177.47,177.51,177.46,177.49,5151
20260730,1341,177.49,177.51,177.48,177.49,15292
20260730,1342,177.50,177.52,177.48,177.48,3350
20260730,1343,177.49,177.50,177.49,177.49,909
20260730,1344,177.49,177.55,177.48,177.53,4075
20260730,1345,177.53,177.55,177.52,177.55,5942
20260730,1346,177.55,177.55,177.52,177.52,4220
20260730,1347,177.51,177.54,177.50,177.54,4387
20260730,1348,177.55,177.58,177.54,177.54,8223
20260730,1349,177.54,177.55,177.53,177.53,5436
20260730,1350,177.52,177.55,177.52,177.54,2531
20260730,1351,177.54,177.55,177.48,177.48,4544
20260730,1352,177.48,177.56,177.48,177.56,1861
20260730,1353,177.57,177.61,177.57,177.60,5278
20260730,1354,177.61,177.62,177.58,177.60,3404
20260730,1355,177.59,177.65,177.58,177.65,2796
20260730,1356,177.63,177.63,177.59,177.59,3214
20260730,1357,177.59,177.63,177.59,177.62,8095
20260730,1358,177.64,177.66,177.61,177.65,9180
20260730,1359,177.65,177.72,177.64,177.71,6555
20260730,1400,177.71,177.82,177.71,177.82,15729
20260730,1401,177.83,177.84,177.81,177.84,11330
20260730,1402,177.84,177.87,177.82,177.85,5215
20260730,1403,177.85,177.90,177.84,177.90,4920
20260730,1404,177.90,178.00,177.88,177.97,13386
20260730,1405,177.95,178.00,177.94,178.00,7990
20260730,1406,178.00,178.03,178.00,178.00,8617
20260730,1407,178.01,178.05,177.99,178.04,6482
20260730,1408,178.05,178.09,178.05,178.09,7607
20260730,1409,178.10,178.11,178.08,178.09,4422
20260730,1410,178.10,178.16,178.09,178.14,12444
20260730,1411,178.13,178.13,178.06,178.06,10671
20260730,1412,178.06,178.12,178.04,178.11,6855
20260730,1413,178.12,178.18,178.12,178.15,3928
20260730,1414,178.14,178.14,178.10,178.10,6150
20260730,1415,178.10,178.10,178.02,178.05,16247
20260730,1416,178.04,178.12,178.04,178.12,13305
20260730,1417,178.14,178.18,178.12,178.18,10020
20260730,1418,178.18,178.21,178.17,178.21,17449
20260730,1419,178.20,178.21,178.15,178.17,16402
20260730,1420,178.18,178.22,178.15,178.19,12496
20260730,1421,178.18,178.19,178.14,178.17,12351
20260730,1422,178.18,178.20,178.14,178.20,7438
20260730,1423,178.20,178.20,178.12,178.12,14268
20260730,1424,178.12,178.15,178.07,178.07,11285
20260730,1425,178.06,178.12,178.06,178.12,4471
20260730,1426,178.11,178.18,178.11,178.18,5863
20260730,1427,178.19,178.19,178.09,178.13,15493
20260730,1428,178.13,178.16,178.11,178.11,11128
20260730,1429,178.11,178.16,178.11,178.12,14717
20260730,1430,178.11,178.18,178.09,178.18,12888
20260730,1431,178.18,178.20,178.15,178.20,14748
20260730,1432,178.20,178.20,178.13,178.15,12097
20260730,1433,178.16,178.21,178.14,178.16,19087
20260730,1434,178.15,178.21,178.12,178.18,15956
20260730,1435,178.19,178.24,178.19,178.20,15123
20260730,1436,178.19,178.19,178.09,178.09,12599
20260730,1437,178.09,178.13,178.09,178.10,12362
20260730,1438,178.10,178.15,178.08,178.09,17523
20260730,1439,178.10,178.14,178.08,178.13,13132
20260730,1440,178.14,178.14,178.04,178.04,16361
20260730,1441,178.04,178.07,178.02,178.06,14758
20260730,1442,178.06,178.06,177.97,178.00,13054
20260730,1443,178.00,178.07,177.97,178.07,17588
20260730,1444,178.08,178.13,178.07,178.11,42004
20260730,1445,178.09,178.15,178.07,178.13,29778
20260730,1446,178.12,178.15,178.07,178.07,26504
20260730,1447,178.07,178.15,178.06,178.12,20625
20260730,1448,178.11,178.15,178.10,178.14,21737
20260730,1449,178.14,178.14,178.08,178.11,16186
20260730,1450,178.11,178.19,178.05,178.16,26936
20260730,1451,178.16,178.26,178.15,178.25,35265
20260730,1452,178.24,178.27,178.20,178.23,39163
20260730,1453,178.24,178.25,178.18,178.18,28315
20260730,1454,178.17,178.31,178.17,178.29,65095
20260730,1455,178.29,178.44,178.28,178.41,55277
20260730,1456,178.41,178.46,178.39,178.45,59716
20260730,1457,178.45,178.51,178.38,178.47,66800
20260730,1458,178.47,178.48,178.38,178.40,122149
20260730,1459,178.41,178.52,178.31,178.39,882496
20260731,0830,180.50,180.92,180.04,180.39,45391
20260731,0831,180.27,180.35,180.04,180.23,18213
20260731,0832,180.23,180.46,180.22,180.27,8664
20260731,0833,180.26,180.38,180.03,180.32,20975
20260731,0834,180.36,180.36,180.12,180.12,4614
20260731,0835,180.10,180.10,179.89,179.97,19763
20260731,0836,179.91,179.99,179.67,179.81,18062
20260731,0837,179.82,179.86,179.51,179.63,12323
20260731,0838,179.65,179.71,179.49,179.51,14065
20260731,0839,179.50,179.69,179.39,179.39,13793
20260731,0840,179.37,179.44,179.24,179.28,6292
20260731,0841,179.24,179.42,179.20,179.32,17288
20260731,0842,179.32,179.43,179.31,179.42,17227
20260731,0843,179.40,179.47,179.32,179.47,15608
20260731,0844,179.45,179.51,179.32,179.45,15118
20260731,0845,179.55,179.56,179.14,179.26,28943
20260731,0846,179.30,179.32,179.12,179.15,30225
20260731,0847,179.14,179.25,179.02,179.08,7923
20260731,0848,179.08,179.11,178.90,179.11,9574
20260731,0849,179.14,179.14,179.00,179.07,6138
20260731,0850,179.04,179.06,178.94,178.94,13110
20260731,0851,178.95,179.18,178.94,179.10,13671
20260731,0852,179.09,179.09,178.82,178.94,12723
20260731,0853,178.97,179.06,178.89,179.04,6241
20260731,0854,179.02,179.06,178.77,178.85,12725
20260731,0855,178.86,178.92,178.76,178.79,11342
20260731,0856,178.81,178.97,178.73,178.95,7213
20260731,0857,178.98,179.00,178.85,178.93,8697
20260731,0858,178.92,178.97,178.80,178.80,5713
20260731,0859,178.81,178.94,178.81,178.92,8933
20260731,0900,178.95,179.02,178.70,178.70,17295
20260731,0901,178.68,178.79,178.61,178.71,23632
20260731,0902,178.73,178.73,178.49,178.60,6478
20260731,0903,178.60,178.65,178.53,178.61,10785
20260731,0904,178.57,178.60,178.36,178.40,12125
20260731,0905,178.36,178.56,178.32,178.53,10057
20260731,0906,178.51,178.62,178.36,178.36,9567
20260731,0907,178.34,178.39,178.08,178.10,22200
20260731,0908,178.09,178.17,178.06,178.17,9744
20260731,0909,178.15,178.22,178.05,178.13,14469
20260731,0910,178.11,178.13,177.89,178.02,8572
20260731,0911,178.02,178.19,178.02,178.19,10866
20260731,0912,178.17,178.22,178.06,178.13,6582
20260731,0913,178.10,178.10,178.01,178.06,6538
20260731,0914,178.02,178.09,177.92,178.03,12889
20260731,0915,178.01,178.03,177.92,177.93,7714
20260731,0916,177.92,178.13,177.90,178.11,17531
20260731,0917,178.13,178.35,178.13,178.21,5619
20260731,0918,178.19,178.44,178.19,178.44,3646
20260731,0919,178.50,178.52,178.19,178.20,8110
20260731,0920,178.19,178.40,178.19,178.40,5820
20260731,0921,178.45,178.46,178.34,178.43,3174
20260731,0922,178.41,178.57,178.41,178.50,5844
20260731,0923,178.57,178.64,178.43,178.47,4655
20260731,0924,178.42,178.43,178.24,178.36,3236
20260731,0925,178.38,178.53,178.38,178.45,2133
20260731,0926,178.52,178.58,178.46,178.52,2121
20260731,0927,178.56,178.72,178.52,178.72,2388
20260731,0928,178.77,178.85,178.67,178.85,1959
20260731,0929,178.86,178.86,178.75,178.82,3929
20260731,0930,178.84,178.89,178.68,178.75,5645
20260731,0931,178.73,178.86,178.73,178.82,1800
20260731,0932,178.80,178.96,178.76,178.93,3464
20260731,0933,178.98,178.99,178.85,178.87,6333
20260731,0934,178.86,178.92,178.78,178.83,3759
20260731,0935,178.79,178.94,178.79,178.89,1517
20260731,0936,178.92,178.92,178.76,178.77,3100
20260731,0937,178.77,178.82,178.77,178.80,5848
20260731,0938,178.79,178.83,178.73,178.73,14146
20260731,0939,178.73,178.84,178.73,178.84,2804
20260731,0940,178.83,178.87,178.80,178.83,2844
20260731,0941,178.82,178.82,178.67,178.68,1564
20260731,0942,178.59,178.65,178.56,178.62,3170
20260731,0943,178.55,178.57,178.50,178.57,1900
20260731,0944,178.59,178.64,178.57,178.60,5128
20260731,0945,178.63,178.73,178.58,178.62,5354
20260731,0946,178.61,178.83,178.59,178.74,3537
20260731,0947,178.73,178.74,178.65,178.65,3077
20260731,0948,178.67,178.75,178.66,178.75,4733
20260731,0949,178.76,178.79,178.71,178.78,2673
20260731,0950,178.82,178.85,178.79,178.85,2614
20260731,0951,178.90,179.01,178.88,179.01,3267
20260731,0952,178.98,179.07,178.97,179.07,2200
20260731,0953,179.06,179.13,179.04,179.12,3770
20260731,0954,179.13,179.13,179.02,179.06,3424
20260731,0955,179.07,179.13,179.06,179.09,17389
20260731,0956,179.08,179.26,179.05,179.26,1940
20260731,0957,179.28,179.30,179.21,179.23,7890
20260731,0958,179.21,179.28,179.12,179.25,12304
20260731,0959,179.24,179.24,179.12,179.21,25163
20260731,1000,179.23,179.27,179.18,179.19,12568
20260731,1001,179.17,179.18,179.13,179.15,5405
20260731,1002,179.18,179.23,179.18,179.23,1315
20260731,1003,179.24,179.32,179.16,179.16,6039
20260731,1004,179.17,179.34,179.15,179.34,2200
20260731,1005,179.36,179.45,179.31,179.34,4087
20260731,1006,179.33,179.39,179.30,179.30,3971
20260731,1007,179.30,179.30,179.22,179.28,2078
20260731,1008,179.23,179.23,179.11,179.11,665
20260731,1009,179.09,179.10,178.99,179.01,2831
20260731,1010,179.01,179.06,178.97,178.97,3970
20260731,1011,178.98,179.00,178.84,178.87,1270
20260731,1012,178.88,178.98,178.78,178.96,10769
20260731,1013,178.97,179.11,178.92,179.11,7191
20260731,1014,179.12,179.18,179.10,179.10,4540
20260731,1015,179.09,179.38,179.09,179.17,20943
20260731,1016,179.15,179.16,178.99,179.06,7660
20260731,1017,179.07,179.10,179.02,179.02,3151
20260731,1018,179.01,179.08,179.01,179.04,1342
20260731,1019,179.05,179.05,178.95,179.05,4445
20260731,1020,179.04,179.10,178.99,179.03,3904
20260731,1021,179.04,179.05,178.97,179.00,1912
20260731,1022,178.97,179.01,178.94,178.94,1755
20260731,1023,178.96,179.00,178.95,178.99,1619
20260731,1024,178.99,178.99,178.91,178.94,2960
20260731,1025,178.94,178.98,178.90,178.93,4500
20260731,1026,178.90,178.92,178.78,178.81,3420
20260731,1027,178.81,178.95,178.79,178.86,5041
20260731,1028,178.89,179.01,178.89,179.01,1800
20260731,1029,179.04,179.05,178.98,179.03,1825
20260731,1030,179.03,179.10,178.96,178.99,1994
20260731,1031,179.00,179.06,179.00,179.01,1913
20260731,1032,178.98,178.99,178.94,178.99,4392
20260731,1033,178.95,179.05,178.92,179.03,5127
20260731,1034,178.99,179.15,178.90,179.13,5409
20260731,1035,179.14,179.33,179.14,179.30,2647
20260731,1036,179.33,179.48,179.33,179.48,8515
20260731,1037,179.49,179.60,179.47,179.54,14856
20260731,1038,179.57,179.69,179.57,179.66,5536
20260731,1039,179.65,179.66,179.55,179.59,3507
20260731,1040,179.60,179.70,179.57,179.69,2650
20260731,1041,179.68,179.68,179.38,179.38,1800
20260731,1042,179.38,179.38,179.26,179.26,3731
20260731,1043,179.28,179.31,179.21,179.29,1700
20260731,1044,179.25,179.46,179.25,179.46,2292
20260731,1045,179.47,179.48,179.34,179.34,5298
20260731,1046,179.40,179.42,179.35,179.37,2000
20260731,1047,179.41,179.46,179.35,179.38,5305
20260731,1048,179.37,179.42,179.36,179.42,3618
20260731,1049,179.43,179.45,179.41,179.44,4412
20260731,1050,179.45,179.52,179.44,179.51,2914
20260731,1051,179.49,179.58,179.48,179.56,3706
20260731,1052,179.56,179.71,179.49,179.69,4447
20260731,1053,179.67,179.69,179.59,179.62,4917
20260731,1054,179.66,179.68,179.63,179.68,5552
20260731,1055,179.70,179.75,179.70,179.74,5500
20260731,1056,179.74,179.74,179.67,179.68,2187
20260731,1057,179.71,179.77,179.71,179.77,3183
20260731,1058,179.80,179.85,179.79,179.79,12616
20260731,1059,179.80,179.84,179.76,179.84,1831
20260731,1100,179.82,179.87,179.79,179.79,1559
20260731,1101,179.84,179.84,179.76,179.76,2612
20260731,1102,179.75,179.80,179.64,179.67,9800
20260731,1103,179.67,179.72,179.67,179.72,3262
20260731,1104,179.70,179.77,179.70,179.73,2169
20260731,1105,179.70,179.71,179.66,179.68,2251
20260731,1106,179.65,179.67,179.62,179.62,1263
20260731,1107,179.62,179.62,179.54,179.55,3499
20260731,1108,179.57,179.58,179.57,179.57,930
20260731,1109,179.58,179.63,179.57,179.60,2259
20260731,1110,179.62,179.64,179.61,179.64,1137
20260731,1111,179.65,179.78,179.65,179.78,8478
20260731,1112,179.77,179.77,179.70,179.71,1667
20260731,1113,179.71,179.72,179.68,179.70,1431
20260731,1114,179.70,179.71,179.65,179.68,1702
20260731,1115,179.71,179.71,179.52,179.53,2467
20260731,1116,179.54,179.57,179.52,179.57,2647
20260731,1117,179.56,179.61,179.53,179.61,1779
20260731,1118,179.61,179.61,179.55,179.57,5305
20260731,1119,179.57,179.57,179.54,179.54,400
20260731,1120,179.60,179.67,179.58,179.66,1731
20260731,1121,179.68,179.72,179.67,179.70,2134
20260731,1122,179.68,179.70,179.68,179.69,568
20260731,1123,179.72,179.73,179.69,179.71,2256
20260731,1124,179.72,179.84,179.72,179.83,1200
20260731,1125,179.72,179.72,179.61,179.61,3298
20260731,1126,179.62,179.68,179.59,179.68,4904
20260731,1127,179.70,179.73,179.67,179.67,3222
20260731,1128,179.67,179.72,179.66,179.72,1400
20260731,1129,179.74,179.80,179.74,179.76,3533
20260731,1130,179.78,179.86,179.78,179.82,4919
20260731,1131,179.84,180.00,179.84,179.99,5436
20260731,1132,180.00,180.00,179.93,179.94,11071
20260731,1133,179.95,179.98,179.94,179.97,2313
20260731,1134,179.97,180.02,179.97,180.02,10152
20260731,1135,180.01,180.08,180.01,180.06,7753
20260731,1136,180.06,180.08,179.99,179.99,4768
20260731,1137,180.00,180.02,179.99,179.99,1549
20260731,1138,179.97,180.01,179.93,179.95,2437
20260731,1139,179.99,180.00,179.94,179.94,1961
20260731,1140,179.92,179.96,179.92,179.95,1720
20260731,1141,179.96,179.96,179.89,179.89,2102
20260731,1142,179.89,179.95,179.87,179.93,3578
20260731,1143,179.94,179.94,179.84,179.88,3240
20260731,1144,179.89,179.92,179.87,179.87,1400
20260731,1145,179.87,179.91,179.86,179.89,1877
20260731,1146,179.89,179.99,179.89,179.99,5180
20260731,1147,179.98,180.03,179.93,179.94,2506
20260731,1148,179.91,179.91,179.87,179.89,1752
20260731,1149,179.85,179.90,179.84,179.88,7151
20260731,1150,179.92,179.98,179.92,179.97,35126
20260731,1151,179.96,180.06,179.96,180.03,3526
20260731,1152,180.02,180.03,179.99,180.01,4996
20260731,1153,179.99,179.99,179.97,179.98,2619
20260731,1154,179.98,180.04,179.98,180.03,4923
20260731,1155,180.05,180.10,180.04,180.10,600
20260731,1156,180.09,180.14,180.08,180.11,1650
20260731,1157,180.11,180.15,180.11,180.13,2850
20260731,1158,180.11,180.11,180.07,180.07,2265
20260731,1159,180.06,180.06,180.04,180.05,2801
20260731,1200,180.04,180.09,180.04,180.09,4413
20260731,1201,180.10,180.13,180.08,180.13,1791
20260731,1202,180.14,180.14,180.10,180.10,2255
20260731,1203,180.11,180.11,180.06,180.08,2062
20260731,1204,180.07,180.07,180.07,180.07,400
20260731,1205,180.06,180.09,180.06,180.08,1120
20260731,1206,180.06,180.07,180.03,180.03,17101
20260731,1207,180.03,180.05,179.95,179.96,38943
20260731,1208,179.95,180.03,179.93,180.03,5252
20260731,1209,180.02,180.06,180.02,180.03,4146
20260731,1210,180.04,180.04,179.99,180.00,4409
20260731,1211,180.01,180.13,180.01,180.12,5520
20260731,1212,180.12,180.14,180.11,180.14,9369
20260731,1213,180.14,180.17,180.14,180.16,5341
20260731,1214,180.15,180.19,180.13,180.17,5625
20260731,1215,180.17,180.21,180.15,180.21,16633
20260731,1216,180.22,180.24,180.19,180.22,12785
20260731,1217,180.22,180.22,180.17,180.19,3790
20260731,1218,180.18,180.18,180.13,180.13,11193
20260731,1219,180.13,180.16,180.11,180.15,5571
20260731,1220,180.15,180.17,180.15,180.15,13168
20260731,1221,180.16,180.17,180.02,180.04,10900
20260731,1222,180.03,180.03,179.92,179.99,14165
20260731,1223,179.99,180.04,179.96,180.04,8973
20260731,1224,180.04,180.16,180.02,180.16,10973
20260731,1225,180.17,180.20,180.16,180.20,9294
20260731,1226,180.20,180.20,180.14,180.16,7730
20260731,1227,180.16,180.22,180.16,180.16,5632
20260731,1228,180.15,180.18,180.14,180.17,4186
20260731,1229,180.16,180.22,180.16,180.22,9998
20260731,1230,180.23,180.23,180.18,180.20,9604
20260731,1231,180.19,180.25,180.18,180.22,12516
20260731,1232,180.22,180.22,180.18,180.21,4759
20260731,1233,180.22,180.27,180.22,180.25,3536
20260731,1234,180.26,180.26,180.24,180.26,5947
20260731,1235,180.25,180.25,180.21,180.25,6770
20260731,1236,180.25,180.27,180.19,180.20,8560
20260731,1237,180.20,180.22,180.18,180.18,4553
20260731,1238,180.19,180.22,180.17,180.18,12673
20260731,1239,180.17,180.20,180.13,180.13,11671
20260731,1240,180.11,180.19,180.11,180.17,9549
20260731,1241,180.16,180.18,180.13,180.15,12384
20260731,1242,180.15,180.16,180.09,180.16,17856
20260731,1243,180.16,180.22,180.16,180.21,13293
20260731,1244,180.21,180.25,180.20,180.23,14497
20260731,1245,180.23,180.28,180.23,180.27,14267
20260731,1246,180.27,180.33,180.27,180.30,5631
20260731,1247,180.29,180.32,180.22,180.22,8045
20260731,1248,180.21,180.21,180.12,180.13,7600
20260731,1249,180.13,180.14,180.05,180.08,8326
20260731,1250,180.07,180.08,180.05,180.08,4863
20260731,1251,180.09,180.13,180.06,180.12,4671
20260731,1252,180.14,180.14,180.05,180.05,6631
20260731,1253,180.05,180.05,180.01,180.01,6994
20260731,1254,180.01,180.07,180.01,180.04,6125
20260731,1255,180.03,180.03,180.00,180.01,3200
20260731,1256,180.01,180.04,180.01,180.04,5859
20260731,1257,180.04,180.07,180.02,180.07,7554
20260731,1258,180.07,180.10,180.04,180.07,7029
20260731,1259,180.08,180.08,180.04,180.07,6521
20260731,1300,180.07,180.18,180.05,180.18,12425
20260731,1301,180.18,180.19,180.16,180.18,6672
20260731,1302,180.19,180.21,180.17,180.17,7380
20260731,1303,180.17,180.21,180.14,180.14,10733
20260731,1304,180.15,180.15,180.13,180.13,3169
20260731,1305,180.12,180.12,180.03,180.04,3760
20260731,1306,180.05,180.14,180.05,180.13,7010
20260731,1307,180.13,180.16,180.12,180.15,8457
20260731,1308,180.14,180.15,180.11,180.14,4499
20260731,1309,180.14,180.17,180.14,180.16,3900
20260731,1310,180.15,180.18,180.14,180.18,5020
20260731,1311,180.15,180.18,180.11,180.14,6673
20260731,1312,180.15,180.18,180.14,180.14,4951
20260731,1313,180.15,180.15,180.11,180.12,4173
20260731,1314,180.13,180.14,180.10,180.11,4850
20260731,1315,180.09,180.10,180.06,180.08,8167
20260731,1316,180.07,180.11,180.05,180.11,6148
20260731,1317,180.11,180.15,180.10,180.12,7912
20260731,1318,180.14,180.19,180.13,180.19,5637
20260731,1319,180.20,180.22,180.10,180.10,8342
20260731,1320,180.09,180.12,180.05,180.06,12821
20260731,1321,180.06,180.09,180.04,180.09,8221
20260731,1322,180.07,180.11,180.06,180.11,7725
20260731,1323,180.09,180.14,180.09,180.12,4569
20260731,1324,180.13,180.17,180.13,180.15,4384
20260731,1325,180.15,180.16,180.12,180.13,2602
20260731,1326,180.13,180.17,180.13,180.14,5222
20260731,1327,180.13,180.16,180.12,180.16,1718
20260731,1328,180.15,180.17,180.14,180.14,3813
20260731,1329,180.13,180.21,180.13,180.18,8359
20260731,1330,180.19,180.20,180.15,180.17,5677
20260731,1331,180.17,180.17,180.13,180.14,4887
20260731,1332,180.17,180.18,180.15,180.15,6530
20260731,1333,180.14,180.14,180.10,180.11,5922
20260731,1334,180.11,180.13,180.11,180.11,5345
20260731,1335,180.10,180.10,180.01,180.10,10754
20260731,1336,180.09,180.12,180.08,180.09,7841
20260731,1337,180.09,180.09,180.06,180.07,3014
20260731,1338,180.07,180.09,180.04,180.07,5487
20260731,1339,180.07,180.08,180.05,180.07,3337
20260731,1340,180.07,180.09,180.05,180.09,6029
20260731,1341,180.10,180.13,180.09,180.10,4305
20260731,1342,180.09,180.11,180.08,180.10,6796
20260731,1343,180.10,180.11,180.09,180.11,5477
20260731,1344,180.11,180.12,180.07,180.08,7320
20260731,1345,180.08,180.13,180.07,180.13,10247
20260731,1346,180.13,180.14,180.07,180.07,9621
20260731,1347,180.07,180.09,180.07,180.09,4514
20260731,1348,180.09,180.13,180.09,180.12,4660
20260731,1349,180.14,180.14,180.11,180.14,4999
20260731,1350,180.13,180.18,180.13,180.17,6090
20260731,1351,180.17,180.17,180.11,180.11,7830
20260731,1352,180.12,180.12,180.09,180.10,4372
20260731,1353,180.10,180.12,180.09,180.10,6368
20260731,1354,180.09,180.10,180.07,180.10,7044
20260731,1355,180.10,180.10,180.00,180.00,7170
20260731,1356,180.00,180.05,180.00,180.03,6841
20260731,1357,180.04,180.04,179.96,179.99,15804
20260731,1358,179.99,180.02,179.98,180.02,4636
20260731,1359,180.02,180.07,180.01,180.07,4603
20260731,1400,180.08,180.17,180.08,180.17,10320
20260731,1401,180.16,180.17,180.09,180.09,17003
20260731,1402,180.07,180.07,180.02,180.03,8316
20260731,1403,180.02,180.02,179.97,179.98,4338
20260731,1404,179.98,179.98,179.92,179.92,9361
20260731,1405,179.94,180.01,179.91,179.99,115156
20260731,1406,180.00,180.00,179.97,179.99,27917
20260731,1407,179.99,180.07,179.99,180.06,17035
20260731,1408,180.07,180.09,180.05,180.09,15140
20260731,1409,180.10,180.17,180.10,180.13,13406
20260731,1410,180.13,180.18,180.12,180.17,7523
20260731,1411,180.17,180.17,180.12,180.12,7194
20260731,1412,180.12,180.17,180.11,180.16,9893
20260731,1413,180.16,180.17,180.10,180.14,8542
20260731,1414,180.14,180.15,180.11,180.11,6273
20260731,1415,180.11,180.11,180.06,180.06,10065
20260731,1416,180.06,180.08,180.02,180.08,8657
20260731,1417,180.08,180.15,180.07,180.14,12369
20260731,1418,180.15,180.20,180.14,180.15,7107
20260731,1419,180.16,180.19,180.16,180.18,7610
20260731,1420,180.18,180.26,180.16,180.26,8891
20260731,1421,180.25,180.28,180.24,180.27,13202
20260731,1422,180.28,180.34,180.27,180.31,15858
20260731,1423,180.29,180.29,180.22,180.22,7576
20260731,1424,180.21,180.30,180.19,180.30,9822
20260731,1425,180.30,180.31,180.26,180.29,7023
20260731,1426,180.29,180.32,180.27,180.27,9196
20260731,1427,180.26,180.28,180.23,180.28,5593
20260731,1428,180.27,180.32,180.27,180.31,18741
20260731,1429,180.31,180.32,180.24,180.24,9004
20260731,1430,180.24,180.24,180.13,180.20,20549
20260731,1431,180.19,180.20,180.14,180.19,8790
20260731,1432,180.19,180.25,180.18,180.25,12390
20260731,1433,180.27,180.28,180.18,180.18,19351
20260731,1434,180.18,180.21,180.16,180.19,11429
20260731,1435,180.19,180.24,180.19,180.24,12955
20260731,1436,180.25,180.27,180.22,180.26,13003
20260731,1437,180.25,180.31,180.25,180.30,8099
20260731,1438,180.29,180.35,180.29,180.29,12634
20260731,1439,180.29,180.44,180.29,180.44,20249
20260731,1440,180.42,180.45,180.35,180.35,8110
20260731,1441,180.36,180.37,180.29,180.30,7256
20260731,1442,180.31,180.44,180.30,180.34,49161
20260731,1443,180.35,180.45,180.35,180.45,9290
20260731,1444,180.45,180.47,180.41,180.47,8100
20260731,1445,180.46,180.50,180.43,180.44,16748
20260731,1446,180.45,180.49,180.45,180.46,11300
20260731,1447,180.47,180.48,180.36,180.36,10272
20260731,1448,180.36,180.43,180.36,180.40,17905
20260731,1449,180.40,180.51,180.40,180.50,17158
20260731,1450,180.51,180.51,180.26,180.30,43232
20260731,1451,180.31,180.32,180.18,180.26,25643
20260731,1452,180.27,180.37,180.25,180.31,20087
20260731,1453,180.30,180.37,180.27,180.35,32755
20260731,1454,180.35,180.41,180.24,180.24,36942
20260731,1455,180.25,180.31,180.21,180.28,34834
20260731,1456,180.27,180.27,180.10,180.11,30926
20260731,1457,180.11,180.12,179.92,179.93,75300
20260731,1458,179.92,180.05,179.92,180.01,105106
20260731,1459,179.99,180.11,179.70,179.84,1144765