Date,Time,Open,High,Low,Close,Volume
20260729,1109,167.46,167.48,167.29,167.43,15834
20260729,1110,167.42,167.47,167.37,167.45,16822
20260729,1111,167.45,167.50,167.29,167.29,8017
20260729,1112,167.31,167.39,167.28,167.28,20339
20260729,1113,167.28,167.34,167.21,167.22,13303
20260729,1114,167.22,167.26,167.04,167.05,8710
20260729,1115,167.05,167.25,166.95,167.17,71495
20260729,1116,167.16,167.16,167.03,167.09,10938
20260729,1117,167.07,167.24,167.03,167.23,30196
20260729,1118,167.20,167.33,167.16,167.33,11218
20260729,1119,167.31,167.36,167.28,167.28,8876
20260729,1120,167.31,167.38,167.22,167.37,10216
20260729,1121,167.43,167.49,167.35,167.41,7370
20260729,1122,167.37,167.59,167.36,167.58,10996
20260729,1123,167.57,167.89,167.57,167.74,22944
20260729,1124,167.76,167.87,167.72,167.77,11783
20260729,1125,167.83,167.94,167.78,167.87,27485
20260729,1126,167.89,168.01,167.82,168.00,38715
20260729,1127,168.00,168.01,167.89,167.91,11884
20260729,1128,167.92,168.11,167.86,168.05,19720
20260729,1129,168.03,168.07,168.00,168.04,7189
20260729,1130,168.05,168.33,168.04,168.24,27727
20260729,1131,168.24,168.27,168.03,168.17,46092
20260729,1132,168.16,168.16,167.93,168.01,4453
20260729,1133,168.01,168.12,168.00,168.07,19683
20260729,1134,168.10,168.16,167.85,167.85,14826
20260729,1135,167.83,167.83,167.60,167.68,13556
20260729,1136,167.69,167.74,167.54,167.57,5565
20260729,1137,167.58,167.75,167.53,167.75,4611
20260729,1138,167.77,167.78,167.67,167.73,6429
20260729,1139,167.73,167.86,167.71,167.86,22194
20260729,1140,167.82,167.90,167.68,167.90,6842
20260729,1141,167.89,167.89,167.79,167.79,5922
20260729,1142,167.78,167.78,167.54,167.63,10491
20260729,1143,167.60,167.65,167.50,167.50,4057
20260729,1144,167.49,167.58,167.48,167.58,4089
20260729,1145,167.54,167.57,167.47,167.50,6829
20260729,1146,167.49,167.54,167.48,167.51,7630
20260729,1147,167.54,167.77,167.52,167.72,9712
20260729,1148,167.77,167.82,167.73,167.75,1569
20260729,1149,167.76,167.96,167.76,167.96,3450
20260729,1150,167.98,168.06,167.87,167.96,9368
20260729,1151,167.96,168.02,167.91,167.93,8927
20260729,1152,167.98,168.14,167.84,168.14,8002
20260729,1153,168.15,168.20,168.10,168.14,6890
20260729,1154,168.16,168.16,168.01,168.07,3948
20260729,1155,168.06,168.19,168.05,168.10,25161
20260729,1156,168.12,168.14,168.04,168.14,16356
20260729,1157,168.20,168.28,168.14,168.23,10924
20260729,1158,168.19,168.25,168.13,168.19,3350
20260729,1159,168.20,168.34,168.18,168.34,51778
20260729,1200,168.38,168.44,168.28,168.42,6970
20260729,1201,168.44,168.54,168.41,168.46,21736
20260729,1202,168.47,168.53,168.41,168.48,10183
20260729,1203,168.47,168.74,168.42,168.74,10035
20260729,1204,168.73,168.88,168.69,168.86,12667
20260729,1205,168.86,168.86,168.67,168.70,20126
20260729,1206,168.71,168.89,168.70,168.85,19124
20260729,1207,168.88,168.88,168.73,168.77,7218
20260729,1208,168.73,168.89,168.73,168.83,2166
20260729,1209,168.83,168.86,168.77,168.82,4023
20260729,1210,168.82,169.07,168.81,169.01,19931
20260729,1211,169.03,169.10,169.01,169.10,3457
20260729,1212,169.08,169.16,168.95,169.16,13479
20260729,1213,169.17,169.32,169.16,169.23,9325
20260729,1214,169.27,169.47,169.18,169.45,63419
20260729,1215,169.46,169.48,169.30,169.32,33866
20260729,1216,169.29,169.36,169.23,169.28,7848
20260729,1217,169.23,169.38,169.19,169.28,6411
20260729,1218,169.33,169.38,169.19,169.23,5980
20260729,1219,169.22,169.27,169.19,169.20,7977
20260729,1220,169.21,169.39,169.21,169.35,6660
20260729,1221,169.34,169.44,169.27,169.44,3196
20260729,1222,169.47,169.49,169.30,169.31,34508
20260729,1223,169.29,169.40,169.24,169.33,22121
20260729,1224,169.31,169.31,169.08,169.09,7355
20260729,1225,169.06,169.11,168.98,169.01,10863
20260729,1226,169.09,169.14,169.06,169.11,5554
20260729,1227,169.18,169.18,168.98,168.99,2917
20260729,1228,169.00,169.02,168.94,169.01,2763
20260729,1229,169.01,169.01,168.77,168.78,7230
20260729,1230,168.75,168.82,168.67,168.69,5749
20260729,1231,168.67,168.88,168.65,168.88,11106
20260729,1232,168.94,169.00,168.89,168.97,5459
20260729,1233,168.98,169.18,168.98,169.18,5801
20260729,1234,169.19,169.19,168.96,169.04,5581
20260729,1235,169.01,169.06,168.84,168.84,2943
20260729,1236,168.88,168.88,168.76,168.76,5611
20260729,1237,168.77,168.93,168.72,168.87,10973
20260729,1238,168.86,168.98,168.85,168.86,3052
20260729,1239,168.87,168.91,168.84,168.88,3517
20260729,1240,168.87,168.95,168.86,168.92,2552
20260729,1241,168.89,169.00,168.89,169.00,1768
20260729,1242,169.02,169.03,168.91,168.91,6808
20260729,1243,168.87,169.09,168.80,169.06,5015
20260729,1244,169.08,169.08,168.99,169.02,3973
20260729,1245,169.03,169.06,168.88,168.90,8018
20260729,1246,168.86,168.93,168.80,168.87,2550
20260729,1247,168.90,168.94,168.87,168.93,4183
20260729,1248,168.94,169.05,168.93,169.01,7861
20260729,1249,169.07,169.09,168.99,169.08,7403
20260729,1250,169.07,169.14,169.07,169.14,5580
20260729,1251,169.14,169.27,169.14,169.23,6807
20260729,1252,169.23,169.27,169.15,169.17,12433
20260729,1253,169.18,169.27,169.16,169.27,10686
20260729,1254,169.26,169.26,169.14,169.14,4245
20260729,1255,169.15,169.21,168.99,169.05,25673
20260729,1256,169.05,169.06,168.94,168.96,14925
20260729,1257,168.97,168.97,168.90,168.94,15316
20260729,1258,168.94,169.00,168.84,168.97,19203
20260729,1259,168.99,169.22,168.96,169.21,15305
20260729,1300,169.24,170.36,169.24,170.25,189525
20260729,1301,170.17,170.45,169.86,170.35,31669
20260729,1302,170.36,170.59,170.19,170.19,25636
20260729,1303,170.24,170.38,170.02,170.10,38315
20260729,1304,170.10,170.10,169.68,169.87,29089
20260729,1305,169.91,170.16,169.80,170.16,42701
20260729,1306,170.25,170.56,170.23,170.44,19084
20260729,1307,170.50,170.66,170.47,170.53,170942
20260729,1308,170.46,170.54,170.25,170.40,28513
20260729,1309,170.38,170.49,170.24,170.47,40359
20260729,1310,170.45,170.61,170.29,170.43,19542
20260729,1311,170.40,170.56,170.26,170.47,18364
20260729,1312,170.47,170.55,170.29,170.30,16908
20260729,1313,170.29,170.34,169.95,170.05,16478
20260729,1314,170.06,170.15,169.80,169.93,10308
20260729,1315,170.00,170.35,170.00,170.09,11311
20260729,1316,170.18,170.29,170.07,170.13,7991
20260729,1317,170.15,170.18,169.80,169.95,13261
20260729,1318,169.95,169.95,169.70,169.77,4360
20260729,1319,169.75,169.78,169.61,169.69,9555
20260729,1320,169.74,169.79,169.53,169.59,8128
20260729,1321,169.58,169.72,169.47,169.52,12542
20260729,1322,169.47,169.54,169.38,169.54,10698
20260729,1323,169.57,169.67,169.48,169.48,10099
20260729,1324,169.49,169.72,169.49,169.61,6785
20260729,1325,169.63,169.66,169.38,169.44,9242
20260729,1326,169.55,169.67,169.45,169.50,7052
20260729,1327,169.55,169.55,169.38,169.43,8397
20260729,1328,169.48,169.58,169.38,169.46,11717
20260729,1329,169.49,169.68,169.45,169.68,10885
20260729,1330,169.76,169.91,169.74,169.88,23089
20260729,1331,169.90,170.07,169.59,169.61,66314
20260729,1332,169.60,169.71,169.26,169.59,62695
20260729,1333,169.62,169.77,169.39,169.61,28826
20260729,1334,169.56,169.69,169.53,169.58,3100
20260729,1335,169.61,169.66,169.40,169.58,12179
20260729,1336,169.59,169.90,169.46,169.90,11399
20260729,1337,169.93,170.21,169.87,170.14,10696
20260729,1338,170.18,170.67,170.18,170.55,12933
20260729,1339,170.50,170.69,170.29,170.54,15240
20260729,1340,170.55,170.98,170.52,170.87,14413
20260729,1341,170.88,171.23,170.88,171.08,19087
20260729,1342,171.10,171.22,170.89,171.11,22004
20260729,1343,171.08,171.30,171.00,171.26,75745
20260729,1344,171.26,171.54,171.26,171.43,22383
20260729,1345,171.42,171.61,171.33,171.50,34701
20260729,1346,171.51,171.74,171.46,171.65,33346
20260729,1347,171.61,172.06,171.57,171.90,38750
20260729,1348,171.89,171.98,171.65,171.72,33700
20260729,1349,171.72,172.11,171.72,172.00,22950
20260729,1350,172.02,172.09,171.82,172.01,35756
20260729,1351,172.02,172.02,171.68,171.93,25488
20260729,1352,171.99,172.10,171.91,172.01,19797
20260729,1353,171.99,172.25,171.99,172.14,23808
20260729,1354,172.12,172.32,172.10,172.30,48928
20260729,1355,172.31,172.34,172.11,172.20,38711
20260729,1356,172.20,172.20,171.95,171.98,18609
20260729,1357,171.94,172.00,171.77,172.00,21548
20260729,1358,171.98,172.19,171.98,172.06,16611
20260729,1359,172.07,172.10,171.93,172.10,18217
20260729,1400,172.09,172.22,171.89,171.97,23897
20260729,1401,171.96,172.43,171.87,172.43,22714
20260729,1402,172.42,172.51,172.17,172.19,14516
20260729,1403,172.20,172.20,171.82,171.92,18167
20260729,1404,171.89,171.89,171.54,171.64,12904
20260729,1405,171.68,171.79,171.41,171.41,14939
20260729,1406,171.43,171.65,171.39,171.48,18066
20260729,1407,171.49,171.49,171.11,171.11,13960
20260729,1408,171.14,171.29,170.94,171.04,14081
20260729,1409,171.07,171.12,170.85,170.86,8400
20260729,1410,170.85,170.94,170.57,170.73,27366
20260729,1411,170.72,171.15,170.71,171.15,18306
20260729,1412,171.11,171.25,170.86,171.06,18837
20260729,1413,171.10,171.26,171.03,171.11,11952
20260729,1414,171.13,171.21,171.01,171.04,17371
20260729,1415,171.07,171.25,170.92,171.21,17458
20260729,1416,171.23,171.27,170.78,170.88,44805
20260729,1417,170.87,170.94,170.50,170.53,21785
20260729,1418,170.51,170.51,170.24,170.41,14241
20260729,1419,170.36,170.46,170.26,170.38,9854
20260729,1420,170.39,170.39,169.98,169.98,17646
20260729,1421,169.98,170.01,169.63,169.75,48780
20260729,1422,169.74,169.79,169.30,169.66,30009
20260729,1423,169.61,169.73,169.52,169.65,17644
20260729,1424,169.65,169.85,169.54,169.62,20323
20260729,1425,169.61,169.69,169.38,169.42,21801
20260729,1426,169.38,169.38,169.13,169.33,20375
20260729,1427,169.32,169.51,169.16,169.44,20031
20260729,1428,169.39,169.59,169.36,169.53,13145
20260729,1429,169.50,169.77,169.50,169.75,10155
20260729,1430,169.79,170.02,169.67,169.97,36528
20260729,1431,169.96,170.06,169.68,169.82,10967
20260729,1432,169.79,169.86,169.43,169.53,9984
20260729,1433,169.53,169.53,168.89,168.94,27311
20260729,1434,168.97,168.99,168.67,168.94,22442
20260729,1435,168.94,169.04,168.74,168.92,25203
20260729,1436,168.91,169.12,168.80,169.06,31698
20260729,1437,169.02,169.09,168.68,168.69,18636
20260729,1438,168.72,168.72,168.27,168.29,49160
20260729,1439,168.30,168.30,168.07,168.09,47358
20260729,1440,168.09,168.17,167.80,168.15,71357
20260729,1441,168.15,168.32,167.99,168.12,177966
20260729,1442,168.09,168.22,168.06,168.10,96058
20260729,1443,168.10,168.18,167.85,168.07,35759
20260729,1444,168.07,168.07,167.73,167.81,39872
20260729,1445,167.82,167.92,167.69,167.70,55116
20260729,1446,167.68,167.89,167.57,167.57,49368
20260729,1447,167.59,167.65,167.39,167.57,47004
20260729,1448,167.57,167.89,167.57,167.82,79223
20260729,1449,167.79,168.11,167.70,168.05,45211
20260729,1450,168.02,168.02,167.57,167.67,90655
20260729,1451,167.74,167.74,167.41,167.59,43510
20260729,1452,167.59,167.61,167.21,167.38,88388
20260729,1453,167.40,167.51,167.32,167.42,88667
20260729,1454,167.44,167.62,167.40,167.53,67820
20260729,1455,167.50,167.50,166.90,166.98,116267
20260729,1456,166.99,167.09,166.80,166.86,88061
20260729,1457,166.85,166.85,166.66,166.66,93080
20260729,1458,166.65,166.70,166.55,166.57,153218
20260729,1459,166.59,166.71,166.46,166.56,852346
20260730,0830,172.81,172.90,172.16,172.44,407008
20260730,0831,172.37,172.79,172.33,172.79,51969
20260730,0832,172.85,172.88,172.58,172.69,103909
20260730,0833,172.66,172.70,172.30,172.61,142198
20260730,0834,172.60,172.91,172.44,172.66,45197
20260730,0835,172.63,172.80,172.51,172.61,47336
20260730,0836,172.66,172.92,172.39,172.70,73359
20260730,0837,172.64,172.74,172.28,172.45,47451
20260730,0838,172.47,172.79,172.24,172.62,40499
20260730,0839,172.59,172.83,172.54,172.67,57591
20260730,0840,172.66,172.74,172.28,172.62,36581
20260730,0841,172.62,172.78,172.46,172.65,31379
20260730,0842,172.64,173.06,172.64,173.06,30698
20260730,0843,173.01,173.35,172.96,173.35,41112
20260730,0844,173.36,173.61,173.34,173.52,35044
20260730,0845,173.50,173.77,173.47,173.77,36775
20260730,0846,173.75,174.00,173.71,173.96,32025
20260730,0847,173.97,174.15,173.79,174.11,35972
20260730,0848,174.11,174.19,174.00,174.10,44039
20260730,0849,174.15,174.31,174.07,174.24,37037
20260730,0850,174.25,174.67,174.07,174.63,57532
20260730,0851,174.62,174.79,174.61,174.66,31116
20260730,0852,174.65,174.65,174.25,174.35,28647
20260730,0853,174.31,174.64,174.22,174.52,34552
20260730,0854,174.49,174.77,174.49,174.73,31887
20260730,0855,174.73,174.93,174.59,174.91,32204
20260730,0856,174.89,174.97,174.67,174.70,45258
20260730,0857,174.71,174.86,174.59,174.76,41812
20260730,0858,174.79,174.89,174.61,174.87,26499
20260730,0859,174.86,175.20,174.83,175.17,92695
20260730,0900,175.16,175.22,174.93,175.22,53246
20260730,0901,175.24,175.35,175.16,175.25,81841
20260730,0902,175.26,175.44,175.18,175.19,58454
20260730,0903,175.22,175.37,175.07,175.33,57895
20260730,0904,175.30,175.35,175.12,175.13,56597
20260730,0905,175.12,175.14,174.78,174.87,68396
20260730,0906,174.86,174.91,174.63,174.66,53511
20260730,0907,174.67,174.74,174.37,174.39,51924
20260730,0908,174.40,174.42,174.14,174.18,44527
20260730,0909,174.19,174.25,174.05,174.22,158625
20260730,0910,174.24,174.42,174.09,174.27,41340
20260730,0911,174.21,174.41,174.14,174.38,42821
20260730,0912,174.39,174.48,174.25,174.48,43049
20260730,0913,174.48,174.48,174.21,174.31,50724
20260730,0914,174.29,174.50,174.19,174.46,33492
20260730,0915,174.48,174.76,174.44,174.56,34468
20260730,0916,174.53,174.64,174.33,174.64,29876
20260730,0917,174.63,174.73,174.58,174.59,38148
20260730,0918,174.57,174.59,174.26,174.49,242168
20260730,0919,174.50,174.70,174.45,174.62,36051
20260730,0920,174.64,174.77,174.56,174.77,36345
20260730,0921,174.81,175.10,174.81,175.07,32784
20260730,0922,175.08,175.08,174.90,175.01,45613
20260730,0923,175.02,175.19,175.02,175.16,29803
20260730,0924,175.10,175.24,175.00,175.17,42548
20260730,0925,175.16,175.37,175.16,175.32,29623
20260730,0926,175.34,175.44,175.16,175.30,47516
20260730,0927,175.36,175.69,175.33,175.67,36314
20260730,0928,175.67,175.88,175.67,175.77,21388
20260730,0929,175.75,175.84,175.73,175.77,63209
20260730,0930,175.77,175.77,175.42,175.70,39474
20260730,0931,175.71,175.86,175.59,175.79,31803
20260730,0932,175.80,175.87,175.71,175.87,43195
20260730,0933,175.85,175.97,175.75,175.93,32058
20260730,0934,175.91,175.97,175.76,175.92,36416
20260730,0935,175.95,175.95,175.62,175.66,32768
20260730,0936,175.66,175.89,175.57,175.87,27274
20260730,0937,175.85,175.94,175.77,175.89,27733
20260730,0938,175.88,175.88,175.62,175.66,28403
20260730,0939,175.63,175.70,175.60,175.70,32061
20260730,0940,175.70,175.81,175.67,175.73,34102
20260730,0941,175.79,175.86,175.72,175.77,25714
20260730,0942,175.79,175.92,175.62,175.64,31818
20260730,0943,175.64,175.64,175.39,175.44,26515
20260730,0944,175.45,175.46,175.21,175.34,27508
20260730,0945,175.33,175.37,175.19,175.35,25520
20260730,0946,175.35,175.40,175.07,175.12,19594
20260730,0947,175.14,175.26,175.08,175.18,19674
20260730,0948,175.19,175.23,174.97,175.21,24266
20260730,0949,175.24,175.43,175.12,175.39,20888
20260730,0950,175.40,175.46,175.13,175.13,19890
20260730,0951,175.14,175.22,174.81,174.83,34803
20260730,0952,174.84,174.94,174.69,174.70,18520
20260730,0953,174.66,174.74,174.48,174.54,27338
20260730,0954,174.54,174.54,174.28,174.29,20724
20260730,0955,174.25,174.32,174.13,174.26,30364
20260730,0956,174.26,174.31,174.06,174.12,26213
20260730,0957,174.10,174.40,174.01,174.35,20031
20260730,0958,174.37,174.45,174.25,174.40,17963
20260730,0959,174.47,174.62,174.41,174.45,19974
20260730,1000,174.47,174.50,173.98,174.11,17309
20260730,1001,174.11,174.20,174.00,174.09,28705
20260730,1002,174.10,174.56,174.06,174.56,29536
20260730,1003,174.57,174.82,174.57,174.75,23715
20260730,1004,174.75,174.84,174.57,174.80,15620
20260730,1005,174.78,174.94,174.71,174.90,17861
20260730,1006,174.91,174.99,174.62,174.65,20447
20260730,1007,174.65,174.70,174.42,174.49,17952
20260730,1008,174.48,174.76,174.40,174.76,17199
20260730,1009,174.77,175.06,174.77,175.05,24262
20260730,1010,175.07,175.07,174.52,174.57,25810
20260730,1011,174.60,174.63,174.21,174.28,27730
20260730,1012,174.24,174.44,174.21,174.43,17525
20260730,1013,174.40,174.40,174.10,174.20,10920
20260730,1014,174.19,174.25,174.09,174.15,14755
20260730,1015,174.08,174.38,174.02,174.38,20678
20260730,1016,174.46,174.54,174.35,174.40,21942
20260730,1017,174.39,174.46,174.10,174.14,14475
20260730,1018,174.16,174.31,174.08,174.31,5017
20260730,1019,174.29,174.36,174.21,174.23,15055
20260730,1020,174.29,174.40,174.21,174.32,14036
20260730,1021,174.37,174.73,174.35,174.54,19942
20260730,1022,174.53,174.63,174.44,174.55,12359
20260730,1023,174.54,174.57,174.22,174.40,21152
20260730,1024,174.41,174.44,174.21,174.36,11850
20260730,1025,174.36,174.55,174.24,174.30,13307
20260730,1026,174.21,174.25,173.89,174.25,30079
20260730,1027,174.30,174.31,174.07,174.07,8607
20260730,1028,174.07,174.12,173.96,174.10,16033
20260730,1029,174.10,174.19,174.07,174.07,24095
20260730,1030,174.04,174.16,174.00,174.04,14397
20260730,1031,174.01,174.24,174.00,174.17,17453
20260730,1032,174.18,174.34,174.17,174.30,16503
20260730,1033,174.24,174.31,174.18,174.29,12152
20260730,1034,174.32,174.44,174.15,174.43,9327
20260730,1035,174.43,174.57,174.33,174.34,12292
20260730,1036,174.39,174.55,174.39,174.55,10668
20260730,1037,174.53,174.53,174.22,174.22,19132
20260730,1038,174.24,174.30,174.18,174.29,13754
20260730,1039,174.25,174.45,174.24,174.44,19135
20260730,1040,174.45,174.53,174.31,174.41,17295
20260730,1041,174.41,174.44,174.30,174.41,19881
20260730,1042,174.41,174.41,174.26,174.36,7842
20260730,1043,174.31,174.44,174.29,174.42,9676
20260730,1044,174.46,174.63,174.46,174.50,13679
20260730,1045,174.49,174.66,174.49,174.63,8897
20260730,1046,174.66,174.83,174.64,174.73,9695
20260730,1047,174.76,174.78,174.70,174.70,15016
20260730,1048,174.66,174.69,174.54,174.58,13157
20260730,1049,174.59,174.67,174.50,174.64,9243
20260730,1050,174.66,174.71,174.43,174.44,11653
20260730,1051,174.42,174.59,174.33,174.59,15341
20260730,1052,174.59,174.59,174.11,174.23,27605
20260730,1053,174.22,174.40,174.20,174.37,33819
20260730,1054,174.41,174.48,174.31,174.48,10076
20260730,1055,174.55,174.70,174.54,174.67,13369
20260730,1056,174.66,174.71,174.61,174.64,13520
20260730,1057,174.62,174.66,174.55,174.59,26418
20260730,1058,174.60,174.62,174.44,174.51,11171
20260730,1059,174.47,174.47,174.31,174.39,9097
20260730,1100,174.40,174.44,174.31,174.34,9788
20260730,1101,174.29,174.54,174.25,174.52,32532
20260730,1102,174.55,174.69,174.47,174.69,19845
20260730,1103,174.69,174.77,174.66,174.74,14058
20260730,1104,174.78,174.99,174.76,174.95,30352
20260730,1105,174.96,175.05,174.93,174.95,20037
20260730,1106,174.96,175.02,174.88,174.88,15540
20260730,1107,174.87,174.91,174.83,174.91,9959
20260730,1108,174.92,174.94,174.85,174.93,13605
20260730,1109,174.96,175.02,174.89,175.00,12466
20260730,1110,174.97,175.12,174.96,175.05,11565
20260730,1111,175.08,175.21,175.05,175.21,14547
20260730,1112,175.21,175.30,175.17,175.28,13450
20260730,1113,175.31,175.37,175.31,175.36,16482
20260730,1114,175.36,175.36,175.22,175.32,14018
20260730,1115,175.33,175.39,175.29,175.29,13971
20260730,1116,175.30,175.39,175.30,175.38,13455
20260730,1117,175.38,175.39,175.27,175.35,24118
20260730,1118,175.35,175.37,175.21,175.33,11451
20260730,1119,175.35,175.37,175.19,175.19,12816
20260730,1120,175.20,175.30,175.15,175.26,17360
20260730,1121,175.26,175.27,175.19,175.23,12563
20260730,1122,175.26,175.31,175.17,175.19,7740
20260730,1123,175.18,175.19,175.01,175.15,7745
20260730,1124,175.15,175.20,175.07,175.09,11608
20260730,1125,175.12,175.12,175.02,175.05,10033
20260730,1126,175.06,175.08,175.00,175.04,7046
20260730,1127,175.03,175.14,175.02,175.14,5595
20260730,1128,175.14,175.14,174.99,175.01,9870
20260730,1129,175.04,175.05,174.98,174.99,10246
20260730,1130,174.98,175.03,174.81,174.81,12500
20260730,1131,174.81,174.81,174.67,174.74,10285
20260730,1132,174.76,174.79,174.65,174.77,23884
20260730,1133,174.77,174.78,174.66,174.69,6796
20260730,1134,174.66,174.68,174.57,174.64,4036
20260730,1135,174.66,174.83,174.65,174.65,7231
20260730,1136,174.70,174.79,174.70,174.75,11239
20260730,1137,174.74,174.76,174.69,174.70,7585
20260730,1138,174.70,174.73,174.67,174.71,3589
20260730,1139,174.71,174.76,174.67,174.67,6958
20260730,1140,174.66,174.66,174.40,174.43,12936
20260730,1141,174.41,174.42,174.29,174.35,8109
20260730,1142,174.37,174.38,174.25,174.27,6935
20260730,1143,174.26,174.34,174.17,174.21,15938
20260730,1144,174.20,174.27,174.19,174.26,23606
20260730,1145,174.26,174.53,174.26,174.51,11899
20260730,1146,174.52,174.63,174.52,174.59,17632
20260730,1147,174.58,174.67,174.55,174.60,7977
20260730,1148,174.57,174.60,174.50,174.56,7775
20260730,1149,174.55,174.68,174.55,174.66,6540
20260730,1150,174.68,174.71,174.52,174.52,8733
20260730,1151,174.53,174.85,174.53,174.84,5743
20260730,1152,174.85,174.93,174.82,174.90,10071
20260730,1153,174.89,174.89,174.73,174.75,9116
20260730,1154,174.76,174.79,174.71,174.73,8226
20260730,1155,174.74,174.81,174.69,174.81,7568
20260730,1156,174.82,174.89,174.80,174.82,7371
20260730,1157,174.83,174.88,174.82,174.82,11603
20260730,1158,174.81,174.86,174.76,174.86,11892
20260730,1159,174.85,174.86,174.81,174.85,8297
20260730,1200,174.85,175.16,174.85,175.08,22944
20260730,1201,175.07,175.19,175.04,175.19,12177
20260730,1202,175.20,175.20,175.01,175.02,14603
20260730,1203,175.02,175.11,175.02,175.02,11618
20260730,1204,175.04,175.18,175.04,175.16,13955
20260730,1205,175.16,175.20,175.10,175.17,12838
20260730,1206,175.19,175.28,175.18,175.23,10524
20260730,1207,175.24,175.24,175.13,175.17,12540
20260730,1208,175.14,175.24,175.14,175.22,5788
20260730,1209,175.19,175.19,175.10,175.15,10846
20260730,1210,175.16,175.26,175.09,175.15,11162
20260730,1211,175.15,175.22,175.08,175.22,8356
20260730,1212,175.22,175.23,175.08,175.14,34435
20260730,1213,175.13,175.17,175.10,175.15,12167
20260730,1214,175.13,175.18,175.12,175.16,10064
20260730,1215,175.15,175.26,175.15,175.19,16290
20260730,1216,175.20,175.38,175.17,175.37,12924
20260730,1217,175.37,175.46,175.37,175.43,10837
20260730,1218,175.44,175.50,175.39,175.41,10142
20260730,1219,175.41,175.59,175.39,175.57,8984
20260730,1220,175.56,175.58,175.52,175.56,9184
20260730,1221,175.56,175.62,175.51,175.54,20582
20260730,1222,175.55,175.55,175.37,175.37,10478
20260730,1223,175.37,175.49,175.37,175.49,17954
20260730,1224,175.48,175.51,175.42,175.49,11731
20260730,1225,175.48,175.50,175.39,175.43,23837
20260730,1226,175.44,175.45,175.38,175.44,20211
20260730,1227,175.43,175.50,175.43,175.45,6762
20260730,1228,175.45,175.45,175.31,175.36,8828
20260730,1229,175.36,175.37,175.31,175.32,8516
20260730,1230,175.33,175.43,175.31,175.39,18666
20260730,1231,175.37,175.40,175.34,175.37,6500
20260730,1232,175.37,175.42,175.35,175.36,11756
20260730,1233,175.38,175.38,175.24,175.29,10753
20260730,1234,175.30,175.30,175.21,175.28,6649
20260730,1235,175.27,175.43,175.27,175.40,11553
20260730,1236,175.39,175.39,175.33,175.38,5722
20260730,1237,175.37,175.39,175.19,175.19,6497
20260730,1238,175.16,175.16,175.08,175.13,8049
20260730,1239,175.15,175.15,175.06,175.09,11125
20260730,1240,175.10,175.22,175.10,175.19,4709
20260730,1241,175.19,175.27,175.19,175.27,5837
20260730,1242,175.29,175.33,175.24,175.25,24642
20260730,1243,175.28,175.48,175.28,175.39,12113
20260730,1244,175.38,175.43,175.36,175.39,8305
20260730,1245,175.40,175.48,175.40,175.45,12091
20260730,1246,175.43,175.56,175.43,175.53,5552
20260730,1247,175.54,175.54,175.47,175.50,9038
20260730,1248,175.50,175.52,175.47,175.50,3300
20260730,1249,175.50,175.50,175.38,175.38,7186
20260730,1250,175.37,175.39,175.33,175.39,6170
20260730,1251,175.38,175.49,175.38,175.44,6515
20260730,1252,175.44,175.44,175.28,175.34,5415
20260730,1253,175.34,175.34,175.27,175.29,4591
20260730,1254,175.28,175.37,175.28,175.34,5234
20260730,1255,175.31,175.31,175.20,175.26,5833
20260730,1256,175.29,175.33,175.24,175.29,4708
20260730,1257,175.28,175.37,175.28,175.35,3855
20260730,1258,175.35,175.35,175.27,175.31,7045
20260730,1259,175.30,175.36,175.30,175.32,11181
20260730,1300,175.34,175.50,175.34,175.47,13254
20260730,1301,175.47,175.55,175.46,175.53,10967
20260730,1302,175.53,175.53,175.43,175.46,5247
20260730,1303,175.47,175.47,175.37,175.37,9966
20260730,1304,175.37,175.37,175.26,175.26,2924
20260730,1305,175.23,175.39,175.23,175.34,5099
20260730,1306,175.35,175.43,175.34,175.43,9649
20260730,1307,175.43,175.44,175.38,175.39,7893
20260730,1308,175.35,175.40,175.31,175.37,2870
20260730,1309,175.44,175.47,175.41,175.43,8808
20260730,1310,175.48,175.48,175.41,175.45,5476
20260730,1311,175.46,175.51,175.43,175.51,5298
20260730,1312,175.50,175.51,175.41,175.50,10866
20260730,1313,175.50,175.50,175.43,175.48,9932
20260730,1314,175.48,175.52,175.47,175.49,9125
20260730,1315,175.51,175.52,175.36,175.38,6437
20260730,1316,175.39,175.40,175.34,175.36,4883
20260730,1317,175.35,175.35,175.28,175.30,4871
20260730,1318,175.33,175.36,175.30,175.30,7302
20260730,1319,175.29,175.29,175.18,175.20,3287
20260730,1320,175.22,175.25,175.17,175.24,6565
20260730,1321,175.24,175.34,175.22,175.32,9120
20260730,1322,175.35,175.40,175.30,175.40,4619
20260730,1323,175.42,175.42,175.35,175.37,8079
20260730,1324,175.36,175.38,175.34,175.34,3891
20260730,1325,175.35,175.38,175.31,175.31,8250
20260730,1326,175.31,175.36,175.30,175.35,5288
20260730,1327,175.37,175.41,175.35,175.35,4218
20260730,1328,175.36,175.38,175.31,175.38,4753
20260730,1329,175.38,175.40,175.35,175.37,5645
20260730,1330,175.39,175.49,175.36,175.49,10466
20260730,1331,175.48,175.48,175.32,175.35,12211
20260730,1332,175.36,175.36,175.27,175.32,10572
20260730,1333,175.33,175.38,175.32,175.33,6222
20260730,1334,175.32,175.32,175.25,175.28,6446
20260730,1335,175.28,175.28,175.18,175.21,5176
20260730,1336,175.21,175.21,175.15,175.17,6206
20260730,1337,175.15,175.18,175.10,175.11,4676
20260730,1338,175.13,175.21,175.08,175.08,5734
20260730,1339,175.09,175.10,174.99,175.04,12721
20260730,1340,175.04,175.14,175.01,175.14,9101
20260730,1341,175.14,175.14,175.01,175.01,3830
20260730,1342,175.00,175.08,175.00,175.00,9809
20260730,1343,175.02,175.07,175.02,175.07,4835
20260730,1344,175.07,175.12,175.02,175.09,12056
20260730,1345,175.10,175.14,175.09,175.10,8178
20260730,1346,175.10,175.24,175.10,175.24,5118
20260730,1347,175.25,175.29,175.23,175.23,7405
20260730,1348,175.25,175.29,175.21,175.21,8848
20260730,1349,175.21,175.22,175.17,175.19,7639
20260730,1350,175.20,175.26,175.15,175.15,7710
20260730,1351,175.16,175.17,175.03,175.06,11326
20260730,1352,175.06,175.12,175.05,175.09,6314
20260730,1353,175.08,175.12,175.05,175.08,7239
20260730,1354,175.08,175.10,175.04,175.04,4544
20260730,1355,175.04,175.08,175.02,175.03,18623
20260730,1356,175.01,175.02,174.94,175.01,8601
20260730,1357,175.03,175.05,174.96,175.01,11258
20260730,1358,175.00,175.09,174.98,175.04,8727
20260730,1359,175.06,175.18,175.04,175.15,7362
20260730,1400,175.16,175.26,175.16,175.26,16698
20260730,1401,175.27,175.30,175.22,175.27,10540
20260730,1402,175.27,175.38,175.24,175.29,13985
20260730,1403,175.27,175.30,175.24,175.25,7446
20260730,1404,175.22,175.30,175.22,175.29,10906
20260730,1405,175.30,175.37,175.29,175.35,16448
20260730,1406,175.35,175.51,175.33,175.51,77097
20260730,1407,175.52,175.67,175.52,175.65,21494
20260730,1408,175.64,175.69,175.63,175.67,22122
20260730,1409,175.70,175.77,175.69,175.76,15617
20260730,1410,175.76,175.92,175.76,175.91,32485
20260730,1411,175.91,175.98,175.86,175.86,27218
20260730,1412,175.86,176.06,175.85,176.02,38070
20260730,1413,176.03,176.03,175.93,175.93,18295
20260730,1414,175.94,175.97,175.87,175.89,28543
20260730,1415,175.89,175.92,175.77,175.82,25329
20260730,1416,175.82,176.01,175.82,175.99,25549
20260730,1417,176.00,176.04,175.99,176.03,18441
20260730,1418,176.04,176.09,176.01,176.08,21321
20260730,1419,176.08,176.08,175.97,175.98,19092
20260730,1420,175.99,175.99,175.86,175.87,150919
20260730,1421,175.87,175.90,175.80,175.82,15452
20260730,1422,175.82,175.85,175.72,175.80,18160
20260730,1423,175.81,175.88,175.80,175.88,18144
20260730,1424,175.89,175.90,175.80,175.80,17984
20260730,1425,175.78,175.87,175.75,175.76,40185
20260730,1426,175.76,175.84,175.71,175.83,15969
20260730,1427,175.84,175.85,175.74,175.75,34914
20260730,1428,175.75,175.79,175.73,175.76,20291
20260730,1429,175.76,175.76,175.63,175.64,22387
20260730,1430,175.63,175.72,175.59,175.71,27795
20260730,1431,175.70,175.72,175.57,175.66,24268
20260730,1432,175.67,175.74,175.60,175.63,80154
20260730,1433,175.64,175.70,175.64,175.69,18726
20260730,1434,175.68,175.78,175.63,175.69,20138
20260730,1435,175.69,175.74,175.64,175.68,53400
20260730,1436,175.67,175.67,175.57,175.60,34478
20260730,1437,175.59,175.74,175.59,175.66,33993
20260730,1438,175.66,175.81,175.65,175.73,46298
20260730,1439,175.74,175.80,175.74,175.80,30159
20260730,1440,175.81,175.82,175.70,175.74,43303
20260730,1441,175.73,175.80,175.70,175.73,34446
20260730,1442,175.73,175.74,175.65,175.73,33426
20260730,1443,175.74,175.83,175.71,175.79,34181
20260730,1444,175.79,175.81,175.75,175.77,31043
20260730,1445,175.76,175.84,175.74,175.81,52883
20260730,1446,175.81,175.85,175.74,175.74,42676
20260730,1447,175.72,175.83,175.69,175.78,48004
20260730,1448,175.77,175.78,175.63,175.63,49466
20260730,1449,175.62,175.73,175.61,175.73,41115
20260730,1450,175.73,175.75,175.56,175.64,86779
20260730,1451,175.63,175.71,175.56,175.64,85682
20260730,1452,175.65,175.70,175.58,175.65,74414
20260730,1453,175.65,175.74,175.53,175.53,92676
20260730,1454,175.52,175.83,175.50,175.67,97755
20260730,1455,175.67,175.67,175.42,175.58,129343
20260730,1456,175.58,175.74,175.55,175.66,132849
20260730,1457,175.64,175.70,175.63,175.67,88461
20260730,1458,175.66,175.77,175.63,175.72,264141
20260730,1459,175.72,175.90,175.56,175.64,830572
20260731,0830,177.46,177.62,177.03,177.51,175526
20260731,0831,177.45,177.79,177.40,177.58,75845
20260731,0832,177.57,177.89,177.57,177.87,53679
20260731,0833,177.90,178.14,177.88,178.08,37039
20260731,0834,178.15,178.33,178.04,178.17,31649
20260731,0835,178.14,178.62,178.12,178.41,47473
20260731,0836,178.41,178.45,178.01,178.07,20613
20260731,0837,178.03,178.09,177.66,177.82,18293
20260731,0838,177.76,177.83,177.15,177.32,26311
20260731,0839,177.29,177.31,176.98,177.01,17263
20260731,0840,177.04,177.15,176.74,176.99,29725
20260731,0841,176.95,177.30,176.86,176.90,24350
20260731,0842,176.90,177.03,176.48,176.48,26675
20260731,0843,176.51,176.69,176.12,176.38,56962
20260731,0844,176.39,176.52,175.82,175.85,43869
20260731,0845,175.85,176.42,175.85,175.99,31342
20260731,0846,175.99,175.99,175.50,175.59,34153
20260731,0847,175.55,175.79,175.47,175.53,23152
20260731,0848,175.53,175.62,175.07,175.22,24321
20260731,0849,175.20,175.48,174.99,175.45,29712
20260731,0850,175.39,175.77,175.04,175.37,42605
20260731,0851,175.41,175.75,175.32,175.75,39987
20260731,0852,175.76,175.88,175.28,175.29,22700
20260731,0853,175.25,175.28,175.00,175.17,14877
20260731,0854,175.14,175.18,174.84,175.10,20324
20260731,0855,175.16,175.50,174.98,175.47,20450
20260731,0856,175.42,175.73,175.42,175.70,18990
20260731,0857,175.71,175.84,175.43,175.45,29326
20260731,0858,175.41,175.53,175.12,175.14,12682
20260731,0859,175.17,175.48,175.16,175.37,21198
20260731,0900,175.34,175.56,175.02,175.07,57877
20260731,0901,175.07,175.09,174.58,174.88,46944
20260731,0902,174.90,175.00,174.44,174.53,21726
20260731,0903,174.56,174.81,174.37,174.49,42489
20260731,0904,174.50,174.54,174.13,174.13,25280
20260731,0905,174.12,174.35,173.99,174.29,51475
20260731,0906,174.27,174.49,173.99,173.99,37202
20260731,0907,173.98,174.05,173.58,173.81,28237
20260731,0908,173.85,173.90,173.25,173.47,16681
20260731,0909,173.42,173.57,173.22,173.41,20220
20260731,0910,173.37,173.53,172.94,173.13,28427
20260731,0911,173.18,173.53,173.12,173.53,25756
20260731,0912,173.59,173.71,173.22,173.35,22213
20260731,0913,173.36,173.39,173.05,173.15,15824
20260731,0914,173.07,173.38,172.93,173.29,23994
20260731,0915,173.29,173.43,173.00,173.04,26684
20260731,0916,173.02,173.09,172.70,172.98,50386
20260731,0917,173.01,173.40,172.91,173.10,32777
20260731,0918,173.13,173.74,173.06,173.74,15532
20260731,0919,173.76,173.99,173.74,173.74,33350
20260731,0920,173.74,174.21,173.54,174.17,23329
20260731,0921,174.14,174.25,173.67,173.89,15242
20260731,0922,173.84,174.27,173.84,174.14,29132
20260731,0923,174.13,174.26,173.86,174.02,23986
20260731,0924,174.04,174.04,173.43,173.67,18747
20260731,0925,173.67,173.93,173.60,173.66,21962
20260731,0926,173.65,173.71,173.44,173.56,20165
20260731,0927,173.63,173.95,173.37,173.95,24711
20260731,0928,173.99,174.19,173.87,174.16,20355
20260731,0929,174.18,174.26,174.00,174.16,13493
20260731,0930,174.18,174.30,174.06,174.22,28257
20260731,0931,174.22,174.45,174.11,174.12,42578
20260731,0932,174.09,174.14,173.87,174.14,25739
20260731,0933,174.17,174.33,173.96,173.97,22093
20260731,0934,173.95,174.17,173.83,174.14,7593
20260731,0935,174.11,174.51,174.06,174.48,14883
20260731,0936,174.50,174.54,174.30,174.43,7239
20260731,0937,174.43,174.60,174.41,174.50,13532
20260731,0938,174.46,174.62,174.35,174.35,20505
20260731,0939,174.28,174.54,174.28,174.43,7013
20260731,0940,174.41,174.67,174.39,174.54,27902
20260731,0941,174.55,174.59,174.16,174.20,7698
20260731,0942,174.16,174.16,173.90,174.03,21449
20260731,0943,173.98,174.24,173.98,174.22,7298
20260731,0944,174.27,174.38,174.21,174.21,8207
20260731,0945,174.29,174.30,174.02,174.07,19718
20260731,0946,174.04,174.53,173.95,174.32,13813
20260731,0947,174.28,174.37,174.18,174.34,7453
20260731,0948,174.34,174.63,174.30,174.63,16359
20260731,0949,174.65,174.81,174.53,174.73,4142
20260731,0950,174.80,174.87,174.68,174.78,17399
20260731,0951,174.78,174.86,174.71,174.81,4714
20260731,0952,174.79,174.82,174.69,174.77,4938
20260731,0953,174.75,174.86,174.70,174.77,8791
20260731,0954,174.78,174.79,174.40,174.45,8932
20260731,0955,174.48,174.54,174.21,174.32,10657
20260731,0956,174.28,174.63,174.13,174.60,8581
20260731,0957,174.65,174.69,174.50,174.50,4150
20260731,0958,174.50,174.60,174.29,174.60,16214
20260731,0959,174.59,174.60,174.41,174.46,14481
20260731,1000,174.48,174.61,174.21,174.22,12774
20260731,1001,174.24,174.41,174.23,174.28,6954
20260731,1002,174.30,174.51,174.28,174.42,8021
20260731,1003,174.40,174.45,174.25,174.29,3353
20260731,1004,174.34,174.69,174.33,174.68,6640
20260731,1005,174.71,174.83,174.49,174.49,4296
20260731,1006,174.53,174.68,174.50,174.51,14561
20260731,1007,174.48,174.50,174.30,174.47,3944
20260731,1008,174.43,174.47,174.32,174.37,7570
20260731,1009,174.36,174.41,174.12,174.23,4939
20260731,1010,174.26,174.29,174.10,174.12,11733
20260731,1011,174.10,174.15,173.82,173.87,6637
20260731,1012,173.89,174.21,173.74,174.21,7258
20260731,1013,174.22,174.25,174.06,174.24,7244
20260731,1014,174.25,174.38,174.17,174.19,10889
20260731,1015,174.20,174.78,174.17,174.56,35186
20260731,1016,174.48,174.50,174.06,174.18,3172
20260731,1017,174.17,174.26,174.12,174.18,6794
20260731,1018,174.20,174.23,174.04,174.20,7229
20260731,1019,174.19,174.31,174.16,174.26,7994
20260731,1020,174.22,174.30,174.02,174.08,8664
20260731,1021,174.10,174.18,173.84,173.84,6955
20260731,1022,173.85,173.94,173.73,173.77,4334
20260731,1023,173.76,173.88,173.70,173.87,3963
20260731,1024,173.90,173.90,173.69,173.73,3311
20260731,1025,173.71,173.77,173.51,173.53,8345
20260731,1026,173.54,173.59,173.13,173.21,7985
20260731,1027,173.19,173.37,173.15,173.21,15753
20260731,1028,173.23,173.46,173.10,173.42,11197
20260731,1029,173.48,173.52,173.38,173.50,13123
20260731,1030,173.48,173.65,173.48,173.55,12409
20260731,1031,173.59,173.76,173.54,173.54,9478
20260731,1032,173.52,173.54,173.39,173.54,7437
20260731,1033,173.52,173.53,173.35,173.39,26105
20260731,1034,173.36,173.63,173.15,173.63,25025
20260731,1035,173.67,173.91,173.65,173.81,15527
20260731,1036,173.82,174.00,173.81,173.83,21185
20260731,1037,173.82,174.03,173.82,174.03,9818
20260731,1038,174.04,174.33,174.03,174.23,31614
20260731,1039,174.24,174.25,174.09,174.12,11901
20260731,1040,174.15,174.23,174.05,174.07,11069
20260731,1041,174.08,174.08,173.61,173.64,18273
20260731,1042,173.63,173.75,173.58,173.67,10680
20260731,1043,173.66,173.84,173.59,173.84,17184
20260731,1044,173.85,173.96,173.83,173.94,10267
20260731,1045,173.98,174.02,173.79,173.88,15993
20260731,1046,173.87,173.99,173.78,173.79,13296
20260731,1047,173.79,173.83,173.61,173.70,13123
20260731,1048,173.71,173.87,173.64,173.87,11620
20260731,1049,173.88,173.91,173.72,173.78,20170
20260731,1050,173.79,174.08,173.75,174.04,8702
20260731,1051,174.03,174.15,173.98,174.15,6970
20260731,1052,174.13,174.22,173.97,174.22,7384
20260731,1053,174.24,174.24,174.02,174.12,10093
20260731,1054,174.11,174.47,174.11,174.43,12717
20260731,1055,174.42,174.55,174.35,174.40,5955
20260731,1056,174.40,174.46,174.36,174.42,4771
20260731,1057,174.44,174.48,174.41,174.46,6274
20260731,1058,174.51,174.52,174.30,174.30,4696
20260731,1059,174.35,174.37,174.17,174.34,19998
20260731,1100,174.35,174.49,174.25,174.49,4869
20260731,1101,174.50,174.59,174.45,174.45,7522
20260731,1102,174.48,174.49,174.30,174.37,11888
20260731,1103,174.36,174.47,174.35,174.44,3397
20260731,1104,174.45,174.61,174.41,174.43,5417
20260731,1105,174.42,174.46,174.31,174.31,2912
20260731,1106,174.26,174.33,174.13,174.21,3269
20260731,1107,174.20,174.20,174.03,174.15,5904
20260731,1108,174.17,174.23,174.13,174.23,8143
20260731,1109,174.26,174.31,174.24,174.26,5460
20260731,1110,174.27,174.38,174.24,174.29,4902
20260731,1111,174.28,174.41,174.18,174.41,17306
20260731,1112,174.42,174.48,174.33,174.37,7794
20260731,1113,174.36,174.41,174.24,174.41,4059
20260731,1114,174.43,174.45,174.27,174.41,9810
20260731,1115,174.44,174.50,174.10,174.15,6574
20260731,1116,174.12,174.25,174.07,174.25,6954
20260731,1117,174.23,174.41,174.23,174.39,5159
20260731,1118,174.38,174.48,174.35,174.44,4460
20260731,1119,174.43,174.47,174.34,174.39,3895
20260731,1120,174.36,174.48,174.36,174.47,3196
20260731,1121,174.49,174.52,174.36,174.44,14333
20260731,1122,174.42,174.58,174.39,174.55,5920
20260731,1123,174.59,174.63,174.56,174.61,4614
20260731,1124,174.64,174.78,174.64,174.73,8506
20260731,1125,174.73,174.73,174.49,174.55,16922
20260731,1126,174.55,174.65,174.53,174.65,2851
20260731,1127,174.70,174.78,174.66,174.66,4128
20260731,1128,174.66,174.83,174.64,174.81,5873
20260731,1129,174.82,174.96,174.82,174.96,5837
20260731,1130,174.99,175.12,174.88,174.88,10455
20260731,1131,174.89,175.08,174.88,175.08,12307
20260731,1132,175.08,175.19,175.08,175.16,11604
20260731,1133,175.14,175.18,175.06,175.18,8859
20260731,1134,175.19,175.19,175.02,175.06,7579
20260731,1135,175.05,175.17,175.05,175.15,12314
20260731,1136,175.15,175.18,175.01,175.01,7820
20260731,1137,175.00,175.11,175.00,175.07,8966
20260731,1138,175.07,175.09,174.93,174.95,18784
20260731,1139,174.97,175.06,174.97,175.03,3984
20260731,1140,175.02,175.04,174.91,174.95,5091
20260731,1141,174.97,174.98,174.69,174.69,8832
20260731,1142,174.68,174.77,174.59,174.77,5843
20260731,1143,174.79,174.81,174.65,174.65,5730
20260731,1144,174.69,174.69,174.58,174.62,4775
20260731,1145,174.60,174.71,174.53,174.65,2800
20260731,1146,174.63,174.78,174.53,174.77,29919
20260731,1147,174.76,174.82,174.72,174.80,11834
20260731,1148,174.77,174.81,174.72,174.75,5995
20260731,1149,174.74,174.83,174.67,174.83,8063
20260731,1150,174.85,174.99,174.85,174.97,4848
20260731,1151,174.92,175.13,174.92,175.04,17542
20260731,1152,175.03,175.07,174.96,174.96,3165
20260731,1153,174.94,174.99,174.94,174.99,4864
20260731,1154,175.00,175.06,174.87,174.87,2598
20260731,1155,174.91,175.03,174.89,175.00,4313
20260731,1156,175.01,175.11,175.00,175.04,3930
20260731,1157,175.05,175.16,175.05,175.12,1200
20260731,1158,175.12,175.17,175.08,175.09,3837
20260731,1159,175.07,175.07,174.94,174.99,3684
20260731,1200,174.95,175.09,174.93,175.07,4208
20260731,1201,175.08,175.28,175.07,175.28,13210
20260731,1202,175.27,175.28,175.19,175.22,10285
20260731,1203,175.22,175.29,175.21,175.28,8453
20260731,1204,175.28,175.29,175.19,175.19,8946
20260731,1205,175.17,175.26,175.13,175.21,8104
20260731,1206,175.22,175.22,175.10,175.10,5307
20260731,1207,175.09,175.10,175.00,175.01,2369
20260731,1208,174.99,175.05,174.99,175.03,2066
20260731,1209,175.06,175.09,175.01,175.03,2370
20260731,1210,175.05,175.19,175.02,175.13,5483
20260731,1211,175.15,175.30,175.15,175.30,4149
20260731,1212,175.32,175.39,175.32,175.35,22233
20260731,1213,175.35,175.36,175.32,175.34,69573
20260731,1214,175.34,175.38,175.29,175.38,6642
20260731,1215,175.38,175.54,175.36,175.44,5397
20260731,1216,175.46,175.50,175.37,175.40,3236
20260731,1217,175.40,175.44,175.38,175.39,10042
20260731,1218,175.37,175.42,175.34,175.40,8750
20260731,1219,175.37,175.52,175.37,175.52,2680
20260731,1220,175.50,175.53,175.47,175.48,4329
20260731,1221,175.47,175.47,175.37,175.39,3633
20260731,1222,175.38,175.40,175.31,175.40,2940
20260731,1223,175.42,175.53,175.42,175.53,3121
20260731,1224,175.53,175.72,175.53,175.71,8039
20260731,1225,175.73,175.82,175.71,175.82,5948
20260731,1226,175.80,175.80,175.72,175.80,8104
20260731,1227,175.80,175.89,175.73,175.73,4520
20260731,1228,175.73,175.82,175.72,175.74,3289
20260731,1229,175.72,175.85,175.72,175.80,2744
20260731,1230,175.79,175.81,175.75,175.76,7330
20260731,1231,175.75,175.83,175.75,175.82,14777
20260731,1232,175.82,175.89,175.73,175.89,2103
20260731,1233,175.84,176.02,175.84,176.02,16030
20260731,1234,176.03,176.05,175.96,176.00,12763
20260731,1235,176.02,176.09,175.99,176.08,8218
20260731,1236,176.07,176.12,176.06,176.11,4680
20260731,1237,176.12,176.19,176.12,176.19,4180
20260731,1238,176.19,176.20,176.04,176.04,5169
20260731,1239,176.01,176.01,175.78,175.80,6580
20260731,1240,175.80,175.91,175.80,175.89,4787
20260731,1241,175.87,175.87,175.76,175.79,4997
20260731,1242,175.77,175.77,175.68,175.71,5610
20260731,1243,175.70,175.82,175.70,175.82,6625
20260731,1244,175.82,175.84,175.74,175.76,2824
20260731,1245,175.77,175.81,175.74,175.74,6411
20260731,1246,175.73,175.90,175.72,175.83,9264
20260731,1247,175.79,175.79,175.61,175.61,2510
20260731,1248,175.61,175.61,175.46,175.50,6783
20260731,1249,175.49,175.54,175.41,175.44,5172
20260731,1250,175.44,175.51,175.39,175.51,5962
20260731,1251,175.51,175.69,175.47,175.69,8923
20260731,1252,175.71,175.77,175.66,175.66,7458
20260731,1253,175.66,175.68,175.60,175.60,3184
20260731,1254,175.61,175.66,175.60,175.65,1865
20260731,1255,175.62,175.71,175.61,175.70,2100
20260731,1256,175.71,175.75,175.64,175.66,3961
20260731,1257,175.59,175.62,175.56,175.60,13881
20260731,1258,175.57,175.64,175.53,175.53,7716
20260731,1259,175.48,175.51,175.45,175.49,7343
20260731,1300,175.42,175.58,175.42,175.57,3093
20260731,1301,175.59,175.62,175.58,175.61,3702
20260731,1302,175.57,175.60,175.54,175.58,5466
20260731,1303,175.55,175.55,175.48,175.48,1425
20260731,1304,175.46,175.52,175.46,175.46,1682
20260731,1305,175.45,175.45,175.37,175.43,5046
20260731,1306,175.46,175.64,175.46,175.57,1670
20260731,1307,175.56,175.56,175.47,175.48,4027
20260731,1308,175.47,175.53,175.43,175.48,3078
20260731,1309,175.46,175.46,175.40,175.40,1520
20260731,1310,175.39,175.43,175.27,175.28,7147
20260731,1311,175.27,175.27,175.08,175.11,9800
20260731,1312,175.15,175.18,175.07,175.07,14186
20260731,1313,175.10,175.15,175.06,175.15,50327
20260731,1314,175.16,175.18,175.05,175.11,4448
20260731,1315,175.10,175.22,175.08,175.21,2259
20260731,1316,175.21,175.27,175.20,175.23,11932
20260731,1317,175.24,175.32,175.22,175.26,4737
20260731,1318,175.27,175.40,175.27,175.38,3983
20260731,1319,175.38,175.40,175.27,175.27,3214
20260731,1320,175.30,175.39,175.19,175.29,9160
20260731,1321,175.31,175.41,175.29,175.38,6360
20260731,1322,175.39,175.40,175.32,175.36,4044
20260731,1323,175.37,175.42,175.36,175.41,1500
20260731,1324,175.36,175.44,175.36,175.36,4034
20260731,1325,175.38,175.38,175.22,175.22,4425
20260731,1326,175.23,175.29,175.22,175.25,5131
20260731,1327,175.26,175.26,175.21,175.25,2620
20260731,1328,175.23,175.28,175.23,175.25,3889
20260731,1329,175.26,175.33,175.25,175.32,1030
20260731,1330,175.33,175.45,175.33,175.44,4970
20260731,1331,175.46,175.46,175.41,175.45,5324
20260731,1332,175.43,175.47,175.42,175.44,1565
20260731,1333,175.47,175.47,175.43,175.46,1370
20260731,1334,175.49,175.54,175.49,175.49,2451
20260731,1335,175.47,175.47,175.30,175.40,7392
20260731,1336,175.40,175.48,175.37,175.39,20740
20260731,1337,175.38,175.43,175.33,175.41,6675
20260731,1338,175.42,175.45,175.42,175.43,2323
20260731,1339,175.41,175.44,175.40,175.40,1841
20260731,1340,175.39,175.39,175.31,175.35,3085
20260731,1341,175.36,175.47,175.36,175.45,7089
20260731,1342,175.43,175.43,175.40,175.42,1720
20260731,1343,175.48,175.48,175.46,175.46,4149
20260731,1344,175.46,175.46,175.39,175.43,1470
20260731,1345,175.44,175.53,175.44,175.48,2390
20260731,1346,175.48,175.52,175.39,175.39,2739
20260731,1347,175.38,175.40,175.34,175.36,5761
20260731,1348,175.36,175.44,175.36,175.42,2100
20260731,1349,175.45,175.52,175.42,175.52,10095
20260731,1350,175.54,175.60,175.53,175.60,3077
20260731,1351,175.60,175.61,175.54,175.58,3443
20260731,1352,175.58,175.62,175.55,175.62,1542
20260731,1353,175.54,175.56,175.51,175.55,1618
20260731,1354,175.55,175.58,175.53,175.57,7024
20260731,1355,175.55,175.59,175.42,175.42,2395
20260731,1356,175.40,175.40,175.35,175.37,1775
20260731,1357,175.35,175.41,175.26,175.39,22411
20260731,1358,175.38,175.41,175.37,175.39,8597
20260731,1359,175.40,175.42,175.36,175.41,6757
20260731,1400,175.40,175.58,175.38,175.49,5054
20260731,1401,175.50,175.52,175.43,175.44,4372
20260731,1402,175.42,175.50,175.38,175.40,9930
20260731,1403,175.41,175.43,175.36,175.39,3492
20260731,1404,175.38,175.39,175.30,175.31,3044
20260731,1405,175.30,175.38,175.22,175.37,4804
20260731,1406,175.37,175.38,175.23,175.27,4966
20260731,1407,175.24,175.30,175.15,175.29,4026
20260731,1408,175.30,175.33,175.25,175.31,8397
20260731,1409,175.32,175.36,175.30,175.34,2224
20260731,1410,175.35,175.43,175.35,175.38,3739
20260731,1411,175.35,175.41,175.35,175.37,1862
20260731,1412,175.35,175.49,175.26,175.49,198248
20260731,1413,175.47,175.48,175.44,175.45,25267
20260731,1414,175.44,175.47,175.39,175.41,6193
20260731,1415,175.42,175.55,175.37,175.53,14554
20260731,1416,175.55,175.59,175.49,175.53,7363
20260731,1417,175.54,175.73,175.52,175.73,11189
20260731,1418,175.73,175.85,175.73,175.84,8353
20260731,1419,175.86,175.95,175.85,175.94,6606
20260731,1420,175.94,175.98,175.89,175.95,8992
20260731,1421,175.96,176.03,175.94,175.96,8847
20260731,1422,175.97,176.03,175.97,175.97,10379
20260731,1423,175.96,175.99,175.86,175.87,9171
20260731,1424,175.86,175.86,175.79,175.82,2844
20260731,1425,175.76,175.77,175.70,175.75,5486
20260731,1426,175.77,175.86,175.77,175.81,3062
20260731,1427,175.81,175.84,175.76,175.80,13601
20260731,1428,175.80,175.87,175.80,175.84,14745
20260731,1429,175.82,175.87,175.79,175.87,4211
20260731,1430,175.86,175.91,175.60,175.66,13873
20260731,1431,175.66,175.67,175.59,175.61,10296
20260731,1432,175.63,175.66,175.54,175.66,7315
20260731,1433,175.65,175.70,175.61,175.62,7075
20260731,1434,175.63,175.75,175.62,175.73,5239
20260731,1435,175.73,175.78,175.68,175.74,9505
20260731,1436,175.77,175.81,175.71,175.79,12823
20260731,1437,175.79,175.79,175.67,175.70,8773
20260731,1438,175.69,175.70,175.57,175.66,10957
20260731,1439,175.66,175.69,175.61,175.62,7751
20260731,1440,175.62,175.65,175.54,175.55,10445
20260731,1441,175.53,175.60,175.46,175.46,15471
20260731,1442,175.46,175.56,175.43,175.56,7419
20260731,1443,175.57,175.75,175.57,175.75,12926
20260731,1444,175.74,175.83,175.70,175.80,17040
20260731,1445,175.80,175.94,175.80,175.86,19791
20260731,1446,175.86,176.03,175.86,175.99,16674
20260731,1447,176.02,176.05,175.83,175.83,15359
20260731,1448,175.83,175.89,175.81,175.84,12833
20260731,1449,175.85,176.07,175.84,176.07,9196
20260731,1450,176.03,176.16,175.91,175.93,44182
20260731,1451,175.93,175.93,175.80,175.86,19398
20260731,1452,175.86,176.00,175.85,175.95,15885
20260731,1453,175.94,176.07,175.89,176.05,18042
20260731,1454,176.04,176.16,176.04,176.11,47248
20260731,1455,176.12,176.17,175.76,175.84,100126
20260731,1456,175.85,175.89,175.80,175.84,29643
20260731,1457,175.82,175.85,175.71,175.71,58501
20260731,1458,175.70,175.72,175.65,175.67,133303
20260731,1459,175.68,175.72,175.18,175.35,614229