Date,Time,Open,High,Low,Close,Volume
20260729,1109,167.89,167.90,167.79,167.79,3019
20260729,1110,167.78,167.81,167.74,167.75,15320
20260729,1111,167.74,167.75,167.70,167.75,10772
20260729,1112,167.75,167.78,167.74,167.75,5991
20260729,1113,167.76,167.79,167.75,167.75,10317
20260729,1114,167.76,167.77,167.73,167.73,6926
20260729,1115,167.73,167.73,167.55,167.56,24804
20260729,1116,167.56,167.59,167.54,167.55,12794
20260729,1117,167.55,167.58,167.53,167.54,10133
20260729,1118,167.54,167.54,167.43,167.44,8254
20260729,1119,167.45,167.48,167.43,167.45,7071
20260729,1120,167.44,167.54,167.42,167.54,27444
20260729,1121,167.54,167.56,167.52,167.55,9968
20260729,1122,167.55,167.55,167.50,167.53,7023
20260729,1123,167.53,167.56,167.47,167.50,6185
20260729,1124,167.49,167.51,167.45,167.51,5154
20260729,1125,167.49,167.50,167.39,167.42,14408
20260729,1126,167.42,167.42,167.30,167.36,6209
20260729,1127,167.34,167.38,167.34,167.36,6240
20260729,1128,167.33,167.33,167.26,167.29,3689
20260729,1129,167.30,167.38,167.28,167.38,11781
20260729,1130,167.38,167.38,167.29,167.30,6369
20260729,1131,167.28,167.32,167.27,167.29,9132
20260729,1132,167.29,167.33,167.21,167.21,7437
20260729,1133,167.20,167.25,167.19,167.20,17429
20260729,1134,167.20,167.29,167.20,167.23,26609
20260729,1135,167.22,167.26,167.21,167.24,7993
20260729,1136,167.24,167.25,167.20,167.20,7402
20260729,1137,167.19,167.22,167.19,167.19,9814
20260729,1138,167.19,167.21,167.17,167.18,11800
20260729,1139,167.16,167.20,167.15,167.16,25798
20260729,1140,167.16,167.20,167.14,167.15,21646
20260729,1141,167.16,167.16,167.10,167.11,12425
20260729,1142,167.11,167.17,167.11,167.17,9763
20260729,1143,167.17,167.20,167.17,167.19,8691
20260729,1144,167.18,167.19,167.15,167.18,7796
20260729,1145,167.18,167.22,167.17,167.17,5674
20260729,1146,167.18,167.18,167.14,167.14,8780
20260729,1147,167.15,167.15,167.00,167.02,19226
20260729,1148,167.03,167.11,167.02,167.10,10361
20260729,1149,167.08,167.13,167.07,167.08,7952
20260729,1150,167.08,167.10,167.05,167.08,17943
20260729,1151,167.08,167.14,167.06,167.11,14708
20260729,1152,167.11,167.13,167.07,167.13,11188
20260729,1153,167.13,167.16,167.10,167.12,6737
20260729,1154,167.09,167.13,167.08,167.11,7003
20260729,1155,167.09,167.15,167.09,167.15,8151
20260729,1156,167.15,167.15,167.10,167.12,8106
20260729,1157,167.12,167.13,167.10,167.13,7374
20260729,1158,167.12,167.14,167.10,167.11,5800
20260729,1159,167.10,167.11,167.05,167.10,3417
20260729,1200,167.12,167.13,167.10,167.12,6388
20260729,1201,167.12,167.17,167.09,167.16,5930
20260729,1202,167.16,167.17,167.13,167.17,2300
20260729,1203,167.18,167.19,167.15,167.19,5785
20260729,1204,167.19,167.25,167.18,167.23,18886
20260729,1205,167.23,167.26,167.21,167.22,17383
20260729,1206,167.22,167.22,167.15,167.16,8451
20260729,1207,167.15,167.15,167.03,167.03,8642
20260729,1208,167.03,167.04,167.00,167.01,3384
20260729,1209,167.00,167.01,166.98,167.00,3878
20260729,1210,167.00,167.03,166.98,167.01,5444
20260729,1211,167.01,167.01,166.96,167.01,4059
20260729,1212,167.01,167.08,167.01,167.07,8036
20260729,1213,167.07,167.13,167.06,167.11,4947
20260729,1214,167.10,167.15,167.10,167.13,5930
20260729,1215,167.12,167.15,167.11,167.14,7784
20260729,1216,167.14,167.16,167.13,167.16,5896
20260729,1217,167.15,167.20,167.07,167.18,34635
20260729,1218,167.18,167.21,167.15,167.20,6396
20260729,1219,167.19,167.25,167.18,167.25,8822
20260729,1220,167.25,167.25,167.17,167.17,4214
20260729,1221,167.17,167.24,167.17,167.24,9953
20260729,1222,167.24,167.24,167.18,167.23,6618
20260729,1223,167.24,167.27,167.24,167.25,5867
20260729,1224,167.23,167.24,167.18,167.18,18261
20260729,1225,167.18,167.20,167.16,167.18,13635
20260729,1226,167.17,167.21,167.17,167.17,6032
20260729,1227,167.16,167.18,167.14,167.14,8230
20260729,1228,167.15,167.18,167.14,167.14,10973
20260729,1229,167.13,167.17,167.13,167.15,5651
20260729,1230,167.15,167.16,167.10,167.10,6533
20260729,1231,167.10,167.16,167.10,167.16,4177
20260729,1232,167.17,167.28,167.16,167.28,6881
20260729,1233,167.29,167.29,167.19,167.22,5645
20260729,1234,167.22,167.22,167.11,167.12,4834
20260729,1235,167.12,167.16,167.10,167.11,3694
20260729,1236,167.10,167.12,167.09,167.10,1647
20260729,1237,167.11,167.12,167.06,167.08,115103
20260729,1238,167.10,167.14,167.09,167.13,17852
20260729,1239,167.14,167.17,167.11,167.13,10823
20260729,1240,167.14,167.17,167.11,167.12,5186
20260729,1241,167.12,167.16,167.12,167.16,4647
20260729,1242,167.15,167.17,167.12,167.13,12872
20260729,1243,167.13,167.13,167.05,167.07,3755
20260729,1244,167.07,167.07,167.04,167.04,5409
20260729,1245,167.05,167.10,167.05,167.05,7854
20260729,1246,167.05,167.09,167.04,167.08,5501
20260729,1247,167.08,167.09,167.03,167.08,14954
20260729,1248,167.07,167.11,167.06,167.10,10462
20260729,1249,167.10,167.13,167.09,167.12,11340
20260729,1250,167.12,167.13,167.09,167.12,13030
20260729,1251,167.12,167.12,167.08,167.12,25242
20260729,1252,167.11,167.16,167.11,167.13,10625
20260729,1253,167.12,167.13,167.09,167.09,8064
20260729,1254,167.09,167.11,167.09,167.11,5612
20260729,1255,167.11,167.11,166.98,167.00,30903
20260729,1256,167.00,167.01,166.99,167.01,7713
20260729,1257,167.00,167.02,166.99,167.02,6090
20260729,1258,167.03,167.03,166.96,167.00,10040
20260729,1259,166.99,167.05,166.99,167.04,11803
20260729,1300,167.04,167.37,167.03,167.25,60057
20260729,1301,167.26,167.26,167.07,167.09,37184
20260729,1302,167.05,167.10,166.96,167.00,25325
20260729,1303,166.99,167.00,166.88,166.91,30858
20260729,1304,166.93,167.06,166.89,167.03,16852
20260729,1305,167.03,167.08,167.00,167.04,16185
20260729,1306,167.02,167.02,166.91,166.91,12396
20260729,1307,166.91,166.91,166.75,166.75,16731
20260729,1308,166.72,166.80,166.70,166.70,13680
20260729,1309,166.71,166.71,166.59,166.65,16915
20260729,1310,166.66,166.69,166.50,166.52,17739
20260729,1311,166.54,166.66,166.54,166.65,22255
20260729,1312,166.65,166.73,166.65,166.73,19783
20260729,1313,166.75,166.77,166.72,166.73,8908
20260729,1314,166.74,166.75,166.64,166.75,36558
20260729,1315,166.75,166.88,166.75,166.88,7845
20260729,1316,166.91,166.92,166.79,166.80,19761
20260729,1317,166.80,166.81,166.73,166.76,14231
20260729,1318,166.77,166.79,166.72,166.75,45961
20260729,1319,166.76,166.76,166.68,166.74,8660
20260729,1320,166.75,166.76,166.67,166.70,9463
20260729,1321,166.68,166.71,166.67,166.67,38844
20260729,1322,166.67,166.69,166.64,166.65,6716
20260729,1323,166.64,166.70,166.63,166.65,9753
20260729,1324,166.64,166.82,166.64,166.79,4437
20260729,1325,166.81,166.89,166.79,166.85,11240
20260729,1326,166.86,166.92,166.86,166.90,16146
20260729,1327,166.91,166.91,166.84,166.86,8955
20260729,1328,166.87,166.90,166.85,166.89,9525
20260729,1329,166.88,166.93,166.87,166.90,10920
20260729,1330,166.91,166.97,166.85,166.96,14430
20260729,1331,166.95,166.95,166.88,166.88,16692
20260729,1332,166.88,166.89,166.79,166.85,22690
20260729,1333,166.85,166.90,166.80,166.89,13244
20260729,1334,166.90,166.91,166.86,166.89,6234
20260729,1335,166.90,166.90,166.84,166.89,10668
20260729,1336,166.88,166.95,166.83,166.95,13347
20260729,1337,166.96,167.00,166.93,166.97,9337
20260729,1338,166.99,167.00,166.92,166.97,12714
20260729,1339,166.97,167.10,166.94,167.08,13868
20260729,1340,167.07,167.17,167.06,167.15,10398
20260729,1341,167.17,167.20,167.13,167.17,14737
20260729,1342,167.16,167.17,167.06,167.13,8684
20260729,1343,167.14,167.18,167.12,167.17,19847
20260729,1344,167.15,167.23,167.14,167.21,18134
20260729,1345,167.21,167.24,167.16,167.18,22019
20260729,1346,167.17,167.22,167.16,167.20,15650
20260729,1347,167.20,167.21,167.16,167.19,16712
20260729,1348,167.20,167.20,167.13,167.13,9512
20260729,1349,167.13,167.18,167.09,167.10,21755
20260729,1350,167.10,167.13,167.01,167.06,14158
20260729,1351,167.06,167.10,167.04,167.09,9759
20260729,1352,167.07,167.12,167.06,167.11,10222
20260729,1353,167.10,167.13,167.07,167.13,13559
20260729,1354,167.15,167.15,167.09,167.11,6846
20260729,1355,167.11,167.11,167.00,167.04,22639
20260729,1356,167.05,167.09,167.03,167.09,15311
20260729,1357,167.06,167.10,167.06,167.07,9578
20260729,1358,167.07,167.09,166.94,166.94,14571
20260729,1359,166.94,166.94,166.87,166.89,14158
20260729,1400,166.88,167.04,166.87,167.01,37611
20260729,1401,167.01,167.11,166.98,167.09,13894
20260729,1402,167.11,167.19,167.09,167.10,21964
20260729,1403,167.11,167.14,167.00,167.00,11683
20260729,1404,167.01,167.02,166.91,166.91,36672
20260729,1405,166.91,166.91,166.80,166.83,16364
20260729,1406,166.83,166.83,166.70,166.76,11075
20260729,1407,166.76,166.76,166.65,166.69,16936
20260729,1408,166.70,166.73,166.61,166.63,13964
20260729,1409,166.62,166.73,166.60,166.71,18638
20260729,1410,166.73,166.81,166.70,166.74,17223
20260729,1411,166.73,166.77,166.69,166.70,12784
20260729,1412,166.70,166.70,166.63,166.68,14427
20260729,1413,166.66,166.66,166.52,166.55,15560
20260729,1414,166.56,166.58,166.51,166.58,11189
20260729,1415,166.56,166.74,166.55,166.73,26929
20260729,1416,166.72,166.73,166.63,166.65,18542
20260729,1417,166.64,166.66,166.60,166.62,20241
20260729,1418,166.62,166.73,166.62,166.65,15455
20260729,1419,166.64,166.66,166.55,166.56,17496
20260729,1420,166.56,166.60,166.48,166.51,22555
20260729,1421,166.51,166.55,166.44,166.51,21223
20260729,1422,166.52,166.53,166.48,166.50,14791
20260729,1423,166.48,166.48,166.32,166.34,14789
20260729,1424,166.34,166.37,166.29,166.29,15322
20260729,1425,166.29,166.37,166.26,166.26,16976
20260729,1426,166.26,166.30,166.19,166.27,16851
20260729,1427,166.26,166.32,166.26,166.26,12110
20260729,1428,166.24,166.25,166.21,166.25,16946
20260729,1429,166.23,166.26,166.15,166.15,12860
20260729,1430,166.15,166.15,166.03,166.13,29476
20260729,1431,166.14,166.18,166.06,166.16,30121
20260729,1432,166.15,166.17,166.03,166.04,22648
20260729,1433,166.04,166.06,165.88,165.93,28667
20260729,1434,165.93,166.11,165.92,166.11,27553
20260729,1435,166.11,166.13,165.94,165.95,61736
20260729,1436,165.95,166.09,165.89,166.09,30331
20260729,1437,166.09,166.13,165.89,165.92,63829
20260729,1438,165.91,165.93,165.86,165.90,20081
20260729,1439,165.90,165.90,165.80,165.85,19869
20260729,1440,165.84,165.91,165.83,165.89,21643
20260729,1441,165.93,165.93,165.83,165.91,118934
20260729,1442,165.91,165.91,165.87,165.88,60535
20260729,1443,165.86,165.96,165.77,165.96,22620
20260729,1444,165.96,165.98,165.84,165.96,21232
20260729,1445,165.96,165.99,165.87,165.90,35587
20260729,1446,165.89,165.93,165.87,165.90,23472
20260729,1447,165.90,165.94,165.82,165.88,26484
20260729,1448,165.87,166.04,165.86,166.01,31953
20260729,1449,166.00,166.08,166.00,166.02,28152
20260729,1450,166.02,166.08,165.92,166.02,55320
20260729,1451,166.02,166.10,165.98,166.04,61923
20260729,1452,166.02,166.16,165.99,166.12,52768
20260729,1453,166.12,166.18,166.08,166.09,51890
20260729,1454,166.09,166.19,166.08,166.13,33980
20260729,1455,166.13,166.21,166.11,166.19,125388
20260729,1456,166.20,166.29,166.20,166.26,95864
20260729,1457,166.26,166.34,166.25,166.31,156978
20260729,1458,166.32,166.52,166.31,166.41,246392
20260729,1459,166.41,166.43,166.24,166.25,839855
20260730,0830,163.25,163.75,162.90,162.91,229347
20260730,0831,162.88,163.35,162.67,163.25,132381
20260730,0832,163.28,163.60,163.25,163.39,17171
20260730,0833,163.45,163.68,163.39,163.60,54109
20260730,0834,163.57,163.61,163.30,163.43,57547
20260730,0835,163.47,163.50,163.24,163.32,33237
20260730,0836,163.32,163.61,163.21,163.49,50045
20260730,0837,163.47,163.94,163.44,163.82,131318
20260730,0838,163.83,163.95,163.45,163.46,89394
20260730,0839,163.44,163.47,163.10,163.23,50408
20260730,0840,163.24,163.41,163.17,163.19,75116
20260730,0841,163.20,163.39,163.13,163.28,51347
20260730,0842,163.32,163.36,163.10,163.10,54206
20260730,0843,163.09,163.28,163.03,163.06,46288
20260730,0844,163.05,163.08,162.96,162.99,29939
20260730,0845,163.03,163.08,162.78,162.91,61474
20260730,0846,162.92,162.99,162.86,162.91,545574
20260730,0847,162.92,162.93,162.67,162.73,50159
20260730,0848,162.73,162.95,162.72,162.94,36942
20260730,0849,162.95,163.04,162.80,162.95,47431
20260730,0850,162.99,163.18,162.95,163.02,53785
20260730,0851,163.04,163.07,162.95,163.01,28828
20260730,0852,163.02,163.23,163.01,163.23,26474
20260730,0853,163.25,163.39,163.12,163.23,24990
20260730,0854,163.23,163.25,163.11,163.14,26695
20260730,0855,163.18,163.30,163.12,163.23,42189
20260730,0856,163.24,163.26,163.14,163.21,35627
20260730,0857,163.20,163.27,163.14,163.19,92585
20260730,0858,163.19,163.24,163.03,163.06,39788
20260730,0859,163.06,163.15,162.95,163.15,35730
20260730,0900,163.17,163.19,162.88,162.88,37772
20260730,0901,162.89,163.00,162.71,162.76,47603
20260730,0902,162.76,162.83,162.71,162.82,32426
20260730,0903,162.82,162.90,162.64,162.65,27401
20260730,0904,162.71,162.92,162.69,162.87,49389
20260730,0905,162.92,163.16,162.89,163.14,36694
20260730,0906,163.12,163.29,163.11,163.22,29717
20260730,0907,163.21,163.23,163.02,163.17,40967
20260730,0908,163.17,163.22,163.12,163.15,18186
20260730,0909,163.15,163.22,163.08,163.15,34991
20260730,0910,163.13,163.16,163.06,163.13,28390
20260730,0911,163.14,163.16,162.77,162.81,28448
20260730,0912,162.81,162.86,162.70,162.70,26332
20260730,0913,162.70,162.73,162.62,162.69,23728
20260730,0914,162.69,162.72,162.53,162.66,37515
20260730,0915,162.64,162.75,162.60,162.74,27976
20260730,0916,162.74,162.91,162.74,162.81,39001
20260730,0917,162.78,162.82,162.71,162.78,20880
20260730,0918,162.80,162.81,162.72,162.75,52661
20260730,0919,162.74,162.77,162.66,162.68,18207
20260730,0920,162.68,162.74,162.65,162.69,21721
20260730,0921,162.67,162.67,162.44,162.44,16171
20260730,0922,162.42,162.54,162.35,162.48,45073
20260730,0923,162.47,162.51,162.31,162.35,17058
20260730,0924,162.35,162.35,162.19,162.23,21646
20260730,0925,162.22,162.27,162.16,162.22,18899
20260730,0926,162.21,162.23,162.07,162.23,28416
20260730,0927,162.23,162.26,162.20,162.20,30875
20260730,0928,162.21,162.29,162.15,162.29,14741
20260730,0929,162.30,162.34,162.15,162.16,23198
20260730,0930,162.15,162.30,162.15,162.23,38821
20260730,0931,162.24,162.25,162.11,162.18,48476
20260730,0932,162.18,162.21,162.05,162.06,50003
20260730,0933,162.05,162.05,161.88,161.90,65095
20260730,0934,161.91,161.98,161.86,161.87,21041
20260730,0935,161.87,162.06,161.87,162.04,63295
20260730,0936,162.04,162.20,162.04,162.12,78095
20260730,0937,162.13,162.23,162.09,162.16,35696
20260730,0938,162.16,162.32,162.12,162.31,37080
20260730,0939,162.30,162.30,162.23,162.28,42706
20260730,0940,162.28,162.38,162.27,162.37,26082
20260730,0941,162.35,162.38,162.30,162.37,17645
20260730,0942,162.38,162.38,162.25,162.36,20150
20260730,0943,162.38,162.42,162.28,162.29,19311
20260730,0944,162.27,162.32,162.22,162.29,66146
20260730,0945,162.29,162.39,162.25,162.36,9628
20260730,0946,162.38,162.41,162.35,162.40,10522
20260730,0947,162.40,162.40,162.28,162.28,19429
20260730,0948,162.30,162.31,162.13,162.14,20333
20260730,0949,162.14,162.16,162.01,162.05,24261
20260730,0950,162.05,162.06,161.97,162.02,17628
20260730,0951,162.04,162.26,161.96,162.26,15274
20260730,0952,162.23,162.30,162.16,162.30,11686
20260730,0953,162.31,162.31,162.20,162.25,16711
20260730,0954,162.25,162.29,162.17,162.24,14171
20260730,0955,162.28,162.45,162.27,162.43,23226
20260730,0956,162.43,162.45,162.34,162.37,17572
20260730,0957,162.38,162.38,162.30,162.30,24715
20260730,0958,162.30,162.30,162.25,162.27,12227
20260730,0959,162.29,162.36,162.23,162.33,17890
20260730,1000,162.34,162.36,162.29,162.29,18268
20260730,1001,162.29,162.32,162.22,162.26,17929
20260730,1002,162.26,162.26,162.15,162.17,76193
20260730,1003,162.16,162.30,162.04,162.28,25587
20260730,1004,162.28,162.35,162.18,162.19,13301
20260730,1005,162.18,162.21,162.08,162.09,17440
20260730,1006,162.08,162.20,162.01,162.19,29659
20260730,1007,162.20,162.27,162.16,162.18,31738
20260730,1008,162.19,162.23,162.09,162.11,18368
20260730,1009,162.10,162.30,162.07,162.26,14135
20260730,1010,162.27,162.30,162.24,162.24,9632
20260730,1011,162.23,162.28,162.20,162.26,17900
20260730,1012,162.25,162.27,162.20,162.22,7885
20260730,1013,162.23,162.28,162.22,162.26,8709
20260730,1014,162.25,162.29,162.16,162.16,15580
20260730,1015,162.17,162.22,162.13,162.19,13562
20260730,1016,162.19,162.27,162.15,162.22,10806
20260730,1017,162.21,162.28,162.17,162.28,21062
20260730,1018,162.28,162.33,162.25,162.32,22939
20260730,1019,162.31,162.46,162.31,162.44,37725
20260730,1020,162.44,162.46,162.38,162.38,11508
20260730,1021,162.39,162.39,162.26,162.37,37076
20260730,1022,162.36,162.39,162.32,162.37,55078
20260730,1023,162.37,162.45,162.34,162.45,6734
20260730,1024,162.44,162.45,162.39,162.40,11956
20260730,1025,162.41,162.41,162.34,162.36,13782
20260730,1026,162.36,162.45,162.35,162.39,8220
20260730,1027,162.34,162.42,162.34,162.40,16487
20260730,1028,162.42,162.45,162.41,162.42,10651
20260730,1029,162.43,162.50,162.40,162.43,21479
20260730,1030,162.43,162.46,162.40,162.43,10670
20260730,1031,162.44,162.46,162.33,162.33,15124
20260730,1032,162.33,162.39,162.30,162.31,19924
20260730,1033,162.31,162.31,162.24,162.26,17796
20260730,1034,162.27,162.48,162.27,162.48,12049
20260730,1035,162.49,162.53,162.48,162.53,10971
20260730,1036,162.53,162.66,162.52,162.65,15270
20260730,1037,162.65,162.65,162.56,162.59,10447
20260730,1038,162.60,162.63,162.55,162.59,10972
20260730,1039,162.61,162.62,162.52,162.52,12693
20260730,1040,162.53,162.70,162.53,162.69,11073
20260730,1041,162.67,162.72,162.65,162.68,18726
20260730,1042,162.67,162.79,162.67,162.79,9961
20260730,1043,162.79,162.89,162.79,162.85,11623
20260730,1044,162.84,162.84,162.78,162.84,25723
20260730,1045,162.84,162.84,162.74,162.80,11479
20260730,1046,162.78,162.82,162.76,162.80,8211
20260730,1047,162.80,162.89,162.76,162.89,8412
20260730,1048,162.89,163.00,162.89,162.97,24606
20260730,1049,162.98,163.03,162.96,163.02,9814
20260730,1050,163.02,163.19,163.01,163.19,11392
20260730,1051,163.19,163.19,163.10,163.10,9218
20260730,1052,163.10,163.13,163.08,163.09,23267
20260730,1053,163.11,163.15,163.11,163.12,16290
20260730,1054,163.11,163.13,162.97,162.97,17235
20260730,1055,162.98,163.04,162.98,163.03,11084
20260730,1056,163.03,163.04,162.96,162.99,8272
20260730,1057,162.98,163.08,162.92,163.07,12992
20260730,1058,163.08,163.18,163.08,163.18,12611
20260730,1059,163.18,163.20,163.12,163.12,7932
20260730,1100,163.14,163.14,163.10,163.12,7301
20260730,1101,163.13,163.13,163.04,163.05,33510
20260730,1102,163.05,163.09,162.97,162.98,50481
20260730,1103,162.99,163.00,162.94,162.94,13785
20260730,1104,162.94,163.03,162.89,163.00,43285
20260730,1105,163.00,163.00,162.87,162.89,26025
20260730,1106,162.90,162.91,162.87,162.89,14604
20260730,1107,162.90,162.93,162.84,162.89,10441
20260730,1108,162.89,162.89,162.84,162.86,7329
20260730,1109,162.86,162.88,162.83,162.86,7538
20260730,1110,162.87,162.92,162.86,162.91,6909
20260730,1111,162.92,162.97,162.90,162.95,5845
20260730,1112,162.94,162.94,162.90,162.92,11607
20260730,1113,162.93,162.95,162.91,162.95,10458
20260730,1114,162.95,162.97,162.91,162.96,9538
20260730,1115,162.96,163.00,162.93,163.00,7519
20260730,1116,163.01,163.02,162.94,163.01,6470
20260730,1117,163.03,163.03,162.99,163.00,6793
20260730,1118,163.01,163.03,163.00,163.00,6225
20260730,1119,163.00,163.08,163.00,163.05,7633
20260730,1120,163.06,163.07,163.02,163.03,4120
20260730,1121,163.03,163.03,162.98,163.01,7130
20260730,1122,163.00,163.02,162.96,162.96,42684
20260730,1123,162.96,163.04,162.95,163.00,8953
20260730,1124,163.00,163.06,163.00,163.05,8194
20260730,1125,163.06,163.13,163.04,163.12,10618
20260730,1126,163.12,163.17,163.12,163.17,4267
20260730,1127,163.16,163.18,163.11,163.18,9359
20260730,1128,163.17,163.20,163.15,163.17,7640
20260730,1129,163.18,163.22,163.14,163.18,7258
20260730,1130,163.19,163.21,163.17,163.18,8802
20260730,1131,163.18,163.25,163.18,163.23,21248
20260730,1132,163.23,163.28,163.21,163.27,4500
20260730,1133,163.26,163.32,163.25,163.31,8431
20260730,1134,163.33,163.36,163.33,163.36,7827
20260730,1135,163.36,163.40,163.33,163.38,7093
20260730,1136,163.37,163.38,163.29,163.29,6040
20260730,1137,163.30,163.32,163.22,163.22,8677
20260730,1138,163.24,163.28,163.23,163.25,6598
20260730,1139,163.25,163.26,163.23,163.24,5134
20260730,1140,163.24,163.30,163.24,163.28,15641
20260730,1141,163.28,163.30,163.25,163.28,13164
20260730,1142,163.28,163.30,163.25,163.27,8356
20260730,1143,163.28,163.36,163.27,163.35,8160
20260730,1144,163.35,163.37,163.32,163.37,6195
20260730,1145,163.37,163.40,163.37,163.40,7585
20260730,1146,163.40,163.47,163.38,163.39,14170
20260730,1147,163.39,163.40,163.34,163.35,18906
20260730,1148,163.35,163.40,163.35,163.38,16460
20260730,1149,163.37,163.37,163.34,163.34,12206
20260730,1150,163.34,163.38,163.32,163.38,7400
20260730,1151,163.38,163.40,163.33,163.34,8413
20260730,1152,163.34,163.38,163.33,163.37,12359
20260730,1153,163.38,163.42,163.38,163.42,12382
20260730,1154,163.41,163.41,163.36,163.37,11198
20260730,1155,163.37,163.37,163.33,163.33,18152
20260730,1156,163.33,163.33,163.24,163.24,22284
20260730,1157,163.24,163.24,163.13,163.15,49490
20260730,1158,163.14,163.15,163.13,163.15,13851
20260730,1159,163.14,163.15,163.11,163.12,45473
20260730,1200,163.12,163.31,163.12,163.31,23436
20260730,1201,163.32,163.38,163.30,163.36,6169
20260730,1202,163.35,163.39,163.34,163.35,7825
20260730,1203,163.35,163.39,163.34,163.35,11613
20260730,1204,163.35,163.35,163.30,163.30,8833
20260730,1205,163.30,163.30,163.23,163.25,17084
20260730,1206,163.24,163.28,163.22,163.26,11039
20260730,1207,163.26,163.26,163.19,163.20,10140
20260730,1208,163.20,163.20,163.13,163.16,22129
20260730,1209,163.16,163.25,163.16,163.25,14892
20260730,1210,163.25,163.30,163.25,163.27,25659
20260730,1211,163.27,163.33,163.27,163.30,8615
20260730,1212,163.30,163.37,163.27,163.37,9840
20260730,1213,163.37,163.40,163.34,163.34,9006
20260730,1214,163.34,163.38,163.32,163.33,9324
20260730,1215,163.32,163.33,163.31,163.31,7905
20260730,1216,163.30,163.34,163.28,163.33,18919
20260730,1217,163.33,163.33,163.26,163.26,11310
20260730,1218,163.26,163.26,163.18,163.18,8494
20260730,1219,163.19,163.24,163.18,163.23,12749
20260730,1220,163.23,163.26,163.19,163.26,4740
20260730,1221,163.24,163.24,163.16,163.20,6441
20260730,1222,163.20,163.21,163.15,163.16,6934
20260730,1223,163.16,163.19,163.15,163.18,13575
20260730,1224,163.18,163.19,163.15,163.15,9881
20260730,1225,163.16,163.25,163.16,163.23,9014
20260730,1226,163.23,163.25,163.22,163.22,4583
20260730,1227,163.22,163.26,163.21,163.24,5997
20260730,1228,163.23,163.26,163.23,163.23,7230
20260730,1229,163.24,163.27,163.23,163.27,11112
20260730,1230,163.27,163.27,163.22,163.22,14292
20260730,1231,163.23,163.23,163.19,163.21,13900
20260730,1232,163.21,163.21,163.16,163.18,11781
20260730,1233,163.18,163.22,163.17,163.19,8928
20260730,1234,163.19,163.24,163.18,163.21,11244
20260730,1235,163.21,163.21,163.11,163.15,35964
20260730,1236,163.15,163.22,163.15,163.18,12116
20260730,1237,163.18,163.27,163.18,163.21,11143
20260730,1238,163.21,163.23,163.18,163.21,15165
20260730,1239,163.22,163.24,163.21,163.23,14909
20260730,1240,163.24,163.27,163.22,163.27,11398
20260730,1241,163.28,163.31,163.26,163.30,8372
20260730,1242,163.29,163.35,163.26,163.26,14375
20260730,1243,163.26,163.35,163.26,163.35,8314
20260730,1244,163.35,163.35,163.30,163.30,4277
20260730,1245,163.30,163.32,163.29,163.29,9312
20260730,1246,163.29,163.33,163.27,163.32,9644
20260730,1247,163.33,163.33,163.25,163.25,12409
20260730,1248,163.25,163.28,163.25,163.26,11244
20260730,1249,163.26,163.26,163.22,163.26,13091
20260730,1250,163.26,163.26,163.23,163.26,8726
20260730,1251,163.26,163.26,163.23,163.25,5140
20260730,1252,163.25,163.28,163.21,163.23,12487
20260730,1253,163.23,163.25,163.22,163.23,8389
20260730,1254,163.23,163.27,163.23,163.27,8071
20260730,1255,163.27,163.28,163.25,163.28,8431
20260730,1256,163.27,163.28,163.26,163.27,7317
20260730,1257,163.28,163.29,163.27,163.28,7299
20260730,1258,163.29,163.29,163.27,163.29,10794
20260730,1259,163.30,163.30,163.26,163.27,8551
20260730,1300,163.28,163.37,163.28,163.36,18337
20260730,1301,163.37,163.43,163.37,163.40,8668
20260730,1302,163.41,163.48,163.41,163.44,13258
20260730,1303,163.42,163.43,163.37,163.43,20274
20260730,1304,163.43,163.46,163.42,163.45,17062
20260730,1305,163.45,163.50,163.44,163.48,10513
20260730,1306,163.47,163.47,163.41,163.41,9563
20260730,1307,163.42,163.45,163.41,163.44,7562
20260730,1308,163.44,163.47,163.43,163.44,10627
20260730,1309,163.44,163.45,163.40,163.40,8447
20260730,1310,163.40,163.43,163.39,163.39,16720
20260730,1311,163.40,163.40,163.34,163.39,11077
20260730,1312,163.38,163.42,163.34,163.41,12350
20260730,1313,163.41,163.44,163.39,163.41,6695
20260730,1314,163.40,163.48,163.40,163.46,4045
20260730,1315,163.46,163.54,163.46,163.54,5707
20260730,1316,163.55,163.56,163.52,163.54,5104
20260730,1317,163.53,163.60,163.53,163.57,7388
20260730,1318,163.57,163.62,163.57,163.59,4280
20260730,1319,163.60,163.65,163.59,163.63,3440
20260730,1320,163.62,163.65,163.57,163.57,6730
20260730,1321,163.57,163.62,163.57,163.60,9185
20260730,1322,163.59,163.64,163.59,163.62,14547
20260730,1323,163.62,163.62,163.60,163.61,3150
20260730,1324,163.61,163.62,163.59,163.60,4433
20260730,1325,163.62,163.64,163.58,163.63,10627
20260730,1326,163.63,163.63,163.60,163.62,7903
20260730,1327,163.62,163.64,163.59,163.63,6689
20260730,1328,163.64,163.69,163.64,163.67,6218
20260730,1329,163.68,163.71,163.67,163.70,8475
20260730,1330,163.70,163.70,163.64,163.64,11761
20260730,1331,163.64,163.67,163.59,163.60,24111
20260730,1332,163.60,163.60,163.55,163.55,19888
20260730,1333,163.56,163.57,163.56,163.57,7689
20260730,1334,163.57,163.61,163.57,163.61,12005
20260730,1335,163.60,163.64,163.59,163.62,7564
20260730,1336,163.61,163.66,163.61,163.66,7484
20260730,1337,163.66,163.68,163.64,163.66,12006
20260730,1338,163.66,163.67,163.64,163.66,8312
20260730,1339,163.66,163.67,163.65,163.65,5163
20260730,1340,163.65,163.72,163.65,163.66,14195
20260730,1341,163.65,163.65,163.62,163.62,7884
20260730,1342,163.62,163.65,163.60,163.60,8288
20260730,1343,163.59,163.62,163.59,163.61,9131
20260730,1344,163.61,163.62,163.60,163.60,17014
20260730,1345,163.61,163.61,163.59,163.59,6374
20260730,1346,163.59,163.59,163.55,163.56,8674
20260730,1347,163.55,163.55,163.50,163.53,6687
20260730,1348,163.54,163.62,163.52,163.61,13144
20260730,1349,163.61,163.66,163.61,163.64,6713
20260730,1350,163.63,163.69,163.63,163.69,10450
20260730,1351,163.69,163.69,163.62,163.67,10215
20260730,1352,163.67,163.67,163.62,163.63,6722
20260730,1353,163.63,163.67,163.62,163.67,31594
20260730,1354,163.68,163.68,163.64,163.64,5365
20260730,1355,163.64,163.66,163.61,163.62,11302
20260730,1356,163.61,163.72,163.61,163.69,9244
20260730,1357,163.70,163.72,163.70,163.71,5502
20260730,1358,163.70,163.75,163.70,163.70,9594
20260730,1359,163.70,163.72,163.68,163.70,21102
20260730,1400,163.71,163.77,163.69,163.74,7843
20260730,1401,163.74,163.79,163.73,163.76,16969
20260730,1402,163.76,163.81,163.75,163.79,10428
20260730,1403,163.79,163.79,163.75,163.76,10244
20260730,1404,163.77,163.81,163.72,163.80,18560
20260730,1405,163.79,163.81,163.77,163.80,6934
20260730,1406,163.81,163.82,163.79,163.80,21815
20260730,1407,163.80,163.80,163.72,163.77,20143
20260730,1408,163.77,163.77,163.70,163.75,7309
20260730,1409,163.75,163.78,163.72,163.77,10811
20260730,1410,163.78,163.80,163.76,163.77,14435
20260730,1411,163.76,163.76,163.72,163.75,10577
20260730,1412,163.75,163.75,163.72,163.72,17579
20260730,1413,163.74,163.78,163.72,163.78,8698
20260730,1414,163.78,163.80,163.76,163.77,9456
20260730,1415,163.76,163.76,163.68,163.70,10323
20260730,1416,163.71,163.71,163.65,163.66,10002
20260730,1417,163.66,163.69,163.64,163.69,6652
20260730,1418,163.69,163.69,163.67,163.68,8432
20260730,1419,163.68,163.69,163.63,163.64,9000
20260730,1420,163.63,163.70,163.62,163.70,9595
20260730,1421,163.71,163.73,163.64,163.72,50705
20260730,1422,163.71,163.78,163.71,163.73,6378
20260730,1423,163.73,163.82,163.73,163.79,11729
20260730,1424,163.80,163.80,163.72,163.72,14556
20260730,1425,163.73,163.73,163.70,163.70,10632
20260730,1426,163.70,163.75,163.69,163.69,18352
20260730,1427,163.68,163.68,163.63,163.65,12901
20260730,1428,163.65,163.65,163.58,163.60,10476
20260730,1429,163.59,163.59,163.56,163.57,11475
20260730,1430,163.56,163.57,163.52,163.54,17171
20260730,1431,163.55,163.55,163.46,163.47,21937
20260730,1432,163.46,163.47,163.33,163.35,38802
20260730,1433,163.36,163.45,163.33,163.45,24036
20260730,1434,163.44,163.44,163.36,163.41,15692
20260730,1435,163.41,163.44,163.39,163.40,38088
20260730,1436,163.39,163.42,163.37,163.42,18757
20260730,1437,163.41,163.45,163.40,163.45,9984
20260730,1438,163.45,163.46,163.43,163.45,15422
20260730,1439,163.45,163.46,163.39,163.40,40820
20260730,1440,163.41,163.44,163.37,163.41,18131
20260730,1441,163.42,163.49,163.42,163.47,14597
20260730,1442,163.47,163.47,163.41,163.43,12910
20260730,1443,163.43,163.51,163.40,163.51,11936
20260730,1444,163.51,163.52,163.48,163.48,16748
20260730,1445,163.46,163.46,163.29,163.32,26023
20260730,1446,163.31,163.36,163.29,163.31,27063
20260730,1447,163.31,163.31,163.28,163.29,22734
20260730,1448,163.30,163.39,163.28,163.33,20745
20260730,1449,163.32,163.41,163.31,163.37,29456
20260730,1450,163.37,163.47,163.37,163.47,58359
20260730,1451,163.46,163.47,163.34,163.35,54911
20260730,1452,163.36,163.38,163.30,163.35,48801
20260730,1453,163.35,163.35,163.26,163.26,47660
20260730,1454,163.27,163.33,163.19,163.22,72108
20260730,1455,163.21,163.39,163.21,163.34,131357
20260730,1456,163.34,163.43,163.32,163.39,66772
20260730,1457,163.39,163.62,163.38,163.62,75703
20260730,1458,163.61,163.62,163.50,163.54,135812
20260730,1459,163.55,163.61,163.46,163.52,428516
20260731,0830,162.31,162.61,161.89,161.95,65500
20260731,0831,162.01,162.36,162.01,162.09,33154
20260731,0832,162.19,162.35,162.08,162.14,29440
20260731,0833,162.19,162.41,162.08,162.12,48465
20260731,0834,162.19,162.21,161.83,161.88,30034
20260731,0835,161.79,161.80,161.50,161.64,33765
20260731,0836,161.64,161.78,161.56,161.69,35521
20260731,0837,161.68,161.88,161.67,161.87,61450
20260731,0838,161.90,162.00,161.81,161.93,33943
20260731,0839,161.94,161.94,161.71,161.72,48627
20260731,0840,161.72,161.75,161.52,161.54,54048
20260731,0841,161.57,161.79,161.49,161.74,88320
20260731,0842,161.77,161.86,161.51,161.70,182943
20260731,0843,161.70,161.86,161.57,161.82,68784
20260731,0844,161.80,162.09,161.73,162.08,60164
20260731,0845,162.08,162.10,161.48,161.60,109261
20260731,0846,161.56,162.02,161.56,161.99,54683
20260731,0847,161.98,162.20,161.97,162.16,38287
20260731,0848,162.18,162.33,162.14,162.14,34081
20260731,0849,162.13,162.16,161.87,161.87,25026
20260731,0850,161.83,161.94,161.70,161.80,62900
20260731,0851,161.77,161.87,161.66,161.67,77308
20260731,0852,161.66,161.66,161.44,161.64,105139
20260731,0853,161.66,161.76,161.59,161.76,23346
20260731,0854,161.79,161.87,161.76,161.87,17697
20260731,0855,161.87,161.87,161.58,161.59,31553
20260731,0856,161.57,161.57,161.35,161.56,40489
20260731,0857,161.55,161.56,161.38,161.46,61142
20260731,0858,161.46,161.60,161.46,161.58,9756
20260731,0859,161.58,161.58,161.32,161.37,10473
20260731,0900,161.39,161.42,161.23,161.37,15733
20260731,0901,161.39,161.41,161.24,161.38,16219
20260731,0902,161.38,161.46,161.29,161.46,16549
20260731,0903,161.43,161.50,161.28,161.43,24463
20260731,0904,161.42,161.42,161.30,161.33,12563
20260731,0905,161.34,161.50,161.33,161.41,24142
20260731,0906,161.39,161.42,161.30,161.36,15379
20260731,0907,161.37,161.39,161.11,161.11,18086
20260731,0908,161.11,161.11,160.96,161.06,22113
20260731,0909,161.10,161.20,160.97,161.18,51154
20260731,0910,161.17,161.32,161.14,161.28,28883
20260731,0911,161.29,161.31,161.13,161.13,27724
20260731,0912,161.13,161.37,161.12,161.32,20525
20260731,0913,161.33,161.42,161.29,161.32,14278
20260731,0914,161.36,161.36,161.07,161.13,20549
20260731,0915,161.13,161.24,161.06,161.19,15459
20260731,0916,161.21,161.29,161.15,161.18,32780
20260731,0917,161.17,161.29,161.09,161.26,22908
20260731,0918,161.25,161.26,161.07,161.08,23164
20260731,0919,161.07,161.07,160.73,160.85,41453
20260731,0920,160.89,160.92,160.81,160.81,18953
20260731,0921,160.78,161.13,160.77,161.08,24099
20260731,0922,161.06,161.08,160.90,161.08,14797
20260731,0923,161.07,161.15,161.06,161.10,16240
20260731,0924,161.07,161.26,161.07,161.21,17648
20260731,0925,161.22,161.33,161.17,161.32,11820
20260731,0926,161.36,161.42,161.32,161.34,11398
20260731,0927,161.32,161.33,161.10,161.12,16935
20260731,0928,161.12,161.27,161.11,161.23,5705
20260731,0929,161.25,161.35,161.25,161.30,7697
20260731,0930,161.29,161.29,161.22,161.25,13499
20260731,0931,161.25,161.39,161.23,161.36,15610
20260731,0932,161.36,161.44,161.33,161.38,41741
20260731,0933,161.36,161.41,161.30,161.41,10024
20260731,0934,161.43,161.48,161.33,161.34,30663
20260731,0935,161.34,161.42,161.32,161.37,19200
20260731,0936,161.37,161.43,161.27,161.28,17104
20260731,0937,161.28,161.28,161.22,161.24,10785
20260731,0938,161.27,161.27,161.14,161.26,19521
20260731,0939,161.25,161.30,161.25,161.28,14755
20260731,0940,161.27,161.42,161.26,161.40,15449
20260731,0941,161.40,161.50,161.37,161.49,15912
20260731,0942,161.48,161.55,161.42,161.44,15863
20260731,0943,161.43,161.49,161.43,161.43,10740
20260731,0944,161.43,161.55,161.40,161.51,13452
20260731,0945,161.48,161.61,161.47,161.60,16568
20260731,0946,161.60,161.68,161.53,161.55,50665
20260731,0947,161.56,161.58,161.50,161.50,10598
20260731,0948,161.49,161.53,161.41,161.45,14511
20260731,0949,161.46,161.51,161.37,161.38,149978
20260731,0950,161.36,161.41,161.34,161.40,6659
20260731,0951,161.42,161.47,161.39,161.39,7294
20260731,0952,161.44,161.44,161.34,161.39,10392
20260731,0953,161.38,161.41,161.35,161.41,4967
20260731,0954,161.40,161.45,161.38,161.40,7593
20260731,0955,161.40,161.44,161.37,161.37,9551
20260731,0956,161.36,161.39,161.31,161.35,31530
20260731,0957,161.36,161.44,161.34,161.44,20535
20260731,0958,161.43,161.57,161.38,161.55,45416
20260731,0959,161.54,161.66,161.53,161.66,81208
20260731,1000,161.65,161.66,161.56,161.60,40966
20260731,1001,161.60,161.60,161.48,161.48,37126
20260731,1002,161.49,161.59,161.45,161.54,12750
20260731,1003,161.54,161.59,161.51,161.53,19442
20260731,1004,161.53,161.67,161.50,161.61,27950
20260731,1005,161.60,161.70,161.56,161.68,22062
20260731,1006,161.67,161.67,161.53,161.55,17741
20260731,1007,161.53,161.58,161.53,161.58,11292
20260731,1008,161.56,161.62,161.56,161.58,10327
20260731,1009,161.58,161.69,161.57,161.68,13008
20260731,1010,161.69,161.83,161.69,161.83,9161
20260731,1011,161.84,161.95,161.83,161.94,12123
20260731,1012,161.93,162.06,161.93,162.03,20338
20260731,1013,162.04,162.16,162.02,162.13,13608
20260731,1014,162.11,162.20,162.10,162.20,25085
20260731,1015,162.21,162.21,161.94,162.04,57724
20260731,1016,162.05,162.15,162.04,162.13,17115
20260731,1017,162.14,162.15,161.99,162.04,18231
20260731,1018,162.05,162.14,162.05,162.07,9363
20260731,1019,162.05,162.07,161.97,162.03,79095
20260731,1020,162.02,162.06,161.98,161.99,49430
20260731,1021,162.00,162.06,161.94,162.05,52445
20260731,1022,162.05,162.10,162.04,162.07,15754
20260731,1023,162.08,162.12,162.00,162.00,19070
20260731,1024,162.01,162.07,162.01,162.07,8121
20260731,1025,162.06,162.10,162.05,162.07,51117
20260731,1026,162.06,162.29,162.05,162.29,16265
20260731,1027,162.29,162.30,162.25,162.28,11467
20260731,1028,162.29,162.34,162.29,162.32,9198
20260731,1029,162.31,162.32,162.17,162.21,26701
20260731,1030,162.20,162.23,162.14,162.17,55246
20260731,1031,162.16,162.24,162.16,162.23,12896
20260731,1032,162.21,162.24,162.17,162.24,8922
20260731,1033,162.24,162.28,162.22,162.28,54394
20260731,1034,162.28,162.30,162.22,162.29,11266
20260731,1035,162.28,162.29,162.25,162.28,11877
20260731,1036,162.27,162.36,162.24,162.36,7095
20260731,1037,162.37,162.39,162.32,162.36,4976
20260731,1038,162.34,162.42,162.32,162.42,6737
20260731,1039,162.43,162.51,162.42,162.47,5839
20260731,1040,162.46,162.49,162.45,162.47,5683
20260731,1041,162.47,162.48,162.41,162.41,13101
20260731,1042,162.39,162.44,162.36,162.44,11249
20260731,1043,162.44,162.48,162.43,162.46,11983
20260731,1044,162.45,162.59,162.44,162.58,60317
20260731,1045,162.60,162.66,162.59,162.64,17007
20260731,1046,162.65,162.70,162.63,162.68,10744
20260731,1047,162.68,162.68,162.59,162.59,11369
20260731,1048,162.59,162.60,162.50,162.54,79143
20260731,1049,162.53,162.57,162.50,162.52,14670
20260731,1050,162.52,162.57,162.52,162.57,3300
20260731,1051,162.55,162.65,162.54,162.65,7284
20260731,1052,162.65,162.72,162.60,162.69,18219
20260731,1053,162.68,162.69,162.63,162.65,16104
20260731,1054,162.64,162.64,162.61,162.61,8823
20260731,1055,162.61,162.63,162.57,162.57,10367
20260731,1056,162.58,162.58,162.53,162.53,3233
20260731,1057,162.52,162.62,162.52,162.62,5735
20260731,1058,162.63,162.73,162.63,162.73,11940
20260731,1059,162.73,162.77,162.71,162.71,11438
20260731,1100,162.71,162.74,162.67,162.68,20948
20260731,1101,162.67,162.72,162.61,162.69,19512
20260731,1102,162.70,162.70,162.59,162.62,23906
20260731,1103,162.59,162.59,162.56,162.56,11935
20260731,1104,162.56,162.59,162.52,162.59,21148
20260731,1105,162.59,162.60,162.56,162.58,6119
20260731,1106,162.58,162.62,162.55,162.62,5098
20260731,1107,162.60,162.61,162.58,162.58,5144
20260731,1108,162.58,162.71,162.58,162.71,4975
20260731,1109,162.73,162.73,162.69,162.69,4460
20260731,1110,162.68,162.75,162.68,162.74,4746
20260731,1111,162.76,162.81,162.76,162.76,7113
20260731,1112,162.75,162.77,162.72,162.72,3618
20260731,1113,162.71,162.73,162.65,162.65,23473
20260731,1114,162.65,162.65,162.52,162.53,32003
20260731,1115,162.53,162.53,162.47,162.52,16782
20260731,1116,162.53,162.54,162.46,162.47,5158
20260731,1117,162.48,162.48,162.46,162.47,3726
20260731,1118,162.45,162.59,162.43,162.59,4663
20260731,1119,162.60,162.62,162.58,162.62,6970
20260731,1120,162.62,162.66,162.62,162.65,3405
20260731,1121,162.64,162.65,162.62,162.65,7386
20260731,1122,162.65,162.65,162.56,162.56,9217
20260731,1123,162.56,162.63,162.54,162.62,6928
20260731,1124,162.62,162.67,162.62,162.66,13406
20260731,1125,162.65,162.69,162.63,162.67,4800
20260731,1126,162.66,162.66,162.62,162.63,5069
20260731,1127,162.63,162.63,162.51,162.52,14528
20260731,1128,162.51,162.53,162.49,162.51,4786
20260731,1129,162.50,162.53,162.49,162.50,4936
20260731,1130,162.51,162.54,162.45,162.48,4165
20260731,1131,162.47,162.50,162.45,162.49,3275
20260731,1132,162.48,162.48,162.41,162.41,7794
20260731,1133,162.41,162.45,162.40,162.45,9972
20260731,1134,162.45,162.54,162.45,162.54,4153
20260731,1135,162.53,162.57,162.50,162.57,4799
20260731,1136,162.56,162.57,162.53,162.53,6615
20260731,1137,162.50,162.50,162.46,162.50,7181
20260731,1138,162.50,162.57,162.50,162.52,4962
20260731,1139,162.52,162.56,162.52,162.52,3773
20260731,1140,162.53,162.62,162.53,162.60,7156
20260731,1141,162.60,162.61,162.57,162.61,4566
20260731,1142,162.61,162.64,162.57,162.59,15608
20260731,1143,162.58,162.66,162.56,162.65,11724
20260731,1144,162.64,162.70,162.64,162.66,11552
20260731,1145,162.66,162.67,162.62,162.63,8438
20260731,1146,162.62,162.68,162.62,162.68,5975
20260731,1147,162.67,162.69,162.64,162.64,3311
20260731,1148,162.64,162.67,162.64,162.67,2780
20260731,1149,162.66,162.68,162.65,162.65,4160
20260731,1150,162.65,162.65,162.58,162.61,41375
20260731,1151,162.60,162.60,162.56,162.58,16777
20260731,1152,162.58,162.60,162.56,162.59,7242
20260731,1153,162.60,162.63,162.59,162.63,3346
20260731,1154,162.64,162.67,162.61,162.65,4643
20260731,1155,162.65,162.67,162.61,162.61,47035
20260731,1156,162.60,162.60,162.53,162.54,12992
20260731,1157,162.54,162.55,162.52,162.55,8411
20260731,1158,162.55,162.58,162.54,162.58,5176
20260731,1159,162.56,162.60,162.56,162.57,5413
20260731,1200,162.57,162.62,162.57,162.61,7019
20260731,1201,162.61,162.62,162.59,162.59,3217
20260731,1202,162.59,162.65,162.59,162.63,6093
20260731,1203,162.65,162.65,162.62,162.63,1442
20260731,1204,162.63,162.63,162.57,162.57,7549
20260731,1205,162.57,162.61,162.57,162.58,9147
20260731,1206,162.58,162.58,162.55,162.56,2878
20260731,1207,162.56,162.59,162.53,162.54,7423
20260731,1208,162.54,162.58,162.54,162.58,8704
20260731,1209,162.58,162.61,162.56,162.56,7868
20260731,1210,162.57,162.57,162.52,162.56,7206
20260731,1211,162.55,162.55,162.51,162.52,7313
20260731,1212,162.53,162.59,162.50,162.59,4909
20260731,1213,162.60,162.66,162.59,162.62,6156
20260731,1214,162.61,162.66,162.59,162.64,5656
20260731,1215,162.63,162.64,162.55,162.57,6731
20260731,1216,162.57,162.61,162.53,162.61,9079
20260731,1217,162.60,162.60,162.56,162.58,7932
20260731,1218,162.60,162.66,162.60,162.63,3265
20260731,1219,162.64,162.65,162.63,162.64,4878
20260731,1220,162.64,162.71,162.64,162.71,3219
20260731,1221,162.70,162.71,162.68,162.69,5518
20260731,1222,162.69,162.71,162.67,162.67,6386
20260731,1223,162.66,162.70,162.62,162.70,6350
20260731,1224,162.69,162.72,162.67,162.72,6822
20260731,1225,162.72,162.76,162.71,162.72,6922
20260731,1226,162.72,162.74,162.72,162.74,7694
20260731,1227,162.73,162.85,162.72,162.85,5985
20260731,1228,162.86,162.88,162.85,162.87,4354
20260731,1229,162.87,162.88,162.83,162.84,6746
20260731,1230,162.83,162.87,162.83,162.87,3976
20260731,1231,162.86,162.86,162.76,162.77,10287
20260731,1232,162.77,162.79,162.71,162.73,6083
20260731,1233,162.74,162.76,162.72,162.76,6121
20260731,1234,162.76,162.78,162.76,162.77,5790
20260731,1235,162.77,162.78,162.75,162.77,7719
20260731,1236,162.77,162.79,162.72,162.72,8771
20260731,1237,162.71,162.75,162.66,162.66,6058
20260731,1238,162.65,162.66,162.62,162.63,5471
20260731,1239,162.62,162.73,162.62,162.72,9929
20260731,1240,162.73,162.73,162.68,162.68,9967
20260731,1241,162.67,162.73,162.66,162.72,6249
20260731,1242,162.72,162.72,162.69,162.72,6173
20260731,1243,162.74,162.74,162.66,162.68,5297
20260731,1244,162.67,162.75,162.67,162.75,3609
20260731,1245,162.74,162.76,162.73,162.75,6134
20260731,1246,162.76,162.77,162.70,162.73,6645
20260731,1247,162.74,162.75,162.72,162.73,7247
20260731,1248,162.72,162.75,162.71,162.73,7424
20260731,1249,162.73,162.73,162.68,162.68,5071
20260731,1250,162.68,162.70,162.67,162.68,9220
20260731,1251,162.67,162.67,162.65,162.65,4615
20260731,1252,162.65,162.68,162.64,162.64,7750
20260731,1253,162.64,162.69,162.64,162.69,3413
20260731,1254,162.68,162.70,162.65,162.70,4643
20260731,1255,162.70,162.70,162.67,162.68,5376
20260731,1256,162.68,162.72,162.67,162.71,3704
20260731,1257,162.71,162.75,162.71,162.75,3887
20260731,1258,162.75,162.78,162.75,162.78,4161
20260731,1259,162.77,162.77,162.74,162.75,16145
20260731,1300,162.74,162.78,162.74,162.77,6148
20260731,1301,162.77,162.83,162.76,162.81,4659
20260731,1302,162.80,162.81,162.76,162.77,8456
20260731,1303,162.76,162.79,162.75,162.75,5946
20260731,1304,162.75,162.75,162.73,162.74,3270
20260731,1305,162.72,162.72,162.69,162.69,5375
20260731,1306,162.70,162.75,162.70,162.75,6824
20260731,1307,162.75,162.80,162.75,162.79,30087
20260731,1308,162.79,162.81,162.76,162.81,8084
20260731,1309,162.83,162.88,162.83,162.88,3889
20260731,1310,162.88,162.97,162.88,162.97,8902
20260731,1311,162.97,163.02,162.95,162.99,11010
20260731,1312,163.00,163.02,162.96,162.98,7525
20260731,1313,162.97,162.97,162.95,162.97,7629
20260731,1314,162.98,162.98,162.91,162.91,6642
20260731,1315,162.92,162.93,162.86,162.86,7190
20260731,1316,162.87,162.89,162.86,162.87,6242
20260731,1317,162.85,162.85,162.82,162.85,6413
20260731,1318,162.85,162.87,162.83,162.85,7935
20260731,1319,162.84,162.88,162.84,162.87,3494
20260731,1320,162.86,162.90,162.81,162.81,5826
20260731,1321,162.81,162.83,162.80,162.82,12548
20260731,1322,162.81,162.86,162.81,162.84,7516
20260731,1323,162.83,162.84,162.81,162.81,5274
20260731,1324,162.81,162.89,162.81,162.88,7645
20260731,1325,162.89,162.91,162.88,162.91,7270
20260731,1326,162.91,162.92,162.87,162.88,5135
20260731,1327,162.88,162.96,162.88,162.95,7859
20260731,1328,162.96,162.98,162.94,162.94,5568
20260731,1329,162.94,162.94,162.87,162.87,5145
20260731,1330,162.87,162.87,162.82,162.83,7483
20260731,1331,162.82,162.82,162.74,162.81,10571
20260731,1332,162.81,162.84,162.81,162.83,5132
20260731,1333,162.83,162.83,162.78,162.78,5136
20260731,1334,162.79,162.82,162.79,162.81,7372
20260731,1335,162.81,162.84,162.79,162.82,12047
20260731,1336,162.83,162.91,162.81,162.90,5587
20260731,1337,162.90,162.92,162.88,162.90,7542
20260731,1338,162.90,162.90,162.85,162.87,5100
20260731,1339,162.88,162.90,162.88,162.89,1839
20260731,1340,162.89,162.97,162.88,162.95,8920
20260731,1341,162.95,162.97,162.94,162.94,5158
20260731,1342,162.94,162.97,162.93,162.97,4990
20260731,1343,162.97,162.99,162.94,162.94,2140
20260731,1344,162.95,162.95,162.88,162.88,7292
20260731,1345,162.88,162.89,162.84,162.86,8095
20260731,1346,162.85,162.86,162.83,162.85,6069
20260731,1347,162.85,162.90,162.85,162.90,5750
20260731,1348,162.90,162.90,162.84,162.85,8439
20260731,1349,162.85,162.87,162.83,162.87,4998
20260731,1350,162.88,162.89,162.84,162.89,14618
20260731,1351,162.88,162.92,162.87,162.90,45054
20260731,1352,162.90,162.91,162.85,162.85,26632
20260731,1353,162.85,162.89,162.85,162.88,11017
20260731,1354,162.88,162.89,162.85,162.85,5980
20260731,1355,162.85,162.92,162.85,162.92,9868
20260731,1356,162.92,163.03,162.92,163.02,8744
20260731,1357,163.02,163.05,162.99,162.99,16551
20260731,1358,162.97,162.99,162.97,162.98,6514
20260731,1359,162.99,163.00,162.97,163.00,8043
20260731,1400,162.99,163.02,162.99,163.01,12343
20260731,1401,163.00,163.01,162.96,162.96,6217
20260731,1402,162.96,162.98,162.94,162.98,10106
20260731,1403,162.98,163.02,162.92,162.93,9271
20260731,1404,162.93,162.97,162.92,162.97,8444
20260731,1405,162.97,162.98,162.95,162.98,6825
20260731,1406,162.97,163.01,162.95,162.95,6724
20260731,1407,162.95,162.97,162.94,162.94,5466
20260731,1408,162.94,162.95,162.93,162.94,7826
20260731,1409,162.96,162.98,162.92,162.92,5419
20260731,1410,162.93,163.00,162.93,162.98,7353
20260731,1411,162.98,163.01,162.94,162.99,11175
20260731,1412,162.99,163.03,162.99,163.01,7607
20260731,1413,163.01,163.02,162.95,162.97,15391
20260731,1414,162.97,162.98,162.94,162.95,4850
20260731,1415,162.95,162.98,162.94,162.97,9348
20260731,1416,162.97,163.00,162.95,163.00,5216
20260731,1417,163.01,163.08,163.01,163.08,5169
20260731,1418,163.07,163.08,163.05,163.08,8253
20260731,1419,163.06,163.09,163.05,163.07,7395
20260731,1420,163.07,163.09,163.04,163.05,21335
20260731,1421,163.05,163.13,163.05,163.13,9311
20260731,1422,163.12,163.16,163.11,163.15,13681
20260731,1423,163.14,163.15,163.10,163.14,13504
20260731,1424,163.11,163.16,163.10,163.16,7936
20260731,1425,163.16,163.19,163.14,163.15,7852
20260731,1426,163.15,163.15,163.08,163.08,9020
20260731,1427,163.08,163.19,163.05,163.14,47333
20260731,1428,163.13,163.14,163.10,163.11,6264
20260731,1429,163.11,163.11,163.06,163.08,6888
20260731,1430,163.07,163.07,162.99,163.00,20159
20260731,1431,163.00,163.01,162.92,162.92,14516
20260731,1432,162.92,162.96,162.89,162.93,16729
20260731,1433,162.93,162.95,162.92,162.94,5896
20260731,1434,162.94,162.98,162.93,162.94,8271
20260731,1435,162.92,163.02,162.92,162.97,19819
20260731,1436,162.97,163.02,162.97,162.99,22840
20260731,1437,162.99,163.05,162.96,163.05,13088
20260731,1438,163.05,163.12,163.05,163.10,25289
20260731,1439,163.10,163.16,163.09,163.12,26259
20260731,1440,163.12,163.22,163.12,163.14,12606
20260731,1441,163.14,163.15,163.11,163.14,13049
20260731,1442,163.15,163.19,163.08,163.08,13244
20260731,1443,163.09,163.11,163.06,163.11,20555
20260731,1444,163.11,163.14,163.11,163.13,19499
20260731,1445,163.13,163.14,163.09,163.12,19903
20260731,1446,163.12,163.23,163.12,163.19,23261
20260731,1447,163.18,163.22,163.14,163.14,25968
20260731,1448,163.13,163.15,163.09,163.13,20063
20260731,1449,163.13,163.15,163.10,163.13,28163
20260731,1450,163.14,163.15,162.94,162.94,162537
20260731,1451,162.94,162.96,162.83,162.86,36367
20260731,1452,162.87,162.93,162.84,162.93,43098
20260731,1453,162.95,162.97,162.87,162.87,33818
20260731,1454,162.87,162.89,162.76,162.76,55581
20260731,1455,162.76,162.86,162.72,162.80,69580
20260731,1456,162.81,162.85,162.74,162.77,64098
20260731,1457,162.78,162.86,162.76,162.79,53139
20260731,1458,162.79,162.80,162.74,162.74,190101
20260731,1459,162.74,162.75,162.48,162.55,432850