Date,Time,Open,High,Low,Close,Volume
20260730,2148,216.03,216.05,215.98,215.99,0
20260730,2149,216.01,216.01,215.98,215.98,0
20260730,2150,215.99,216.01,215.96,215.97,0
20260730,2151,216.00,216.00,215.93,215.93,0
20260730,2152,215.95,215.96,215.86,215.95,0
20260730,2153,215.94,215.95,215.88,215.92,0
20260730,2154,215.94,215.95,215.87,215.89,0
20260730,2155,215.90,215.97,215.90,215.90,0
20260730,2156,215.93,215.93,215.86,215.89,0
20260730,2157,215.90,215.98,215.89,215.96,0
20260730,2158,215.97,215.98,215.93,215.96,0
20260730,2159,215.95,215.97,215.87,215.89,0
20260730,2200,215.92,215.92,215.85,215.88,0
20260730,2201,215.89,215.96,215.87,215.96,0
20260730,2202,215.93,215.99,215.93,215.97,0
20260730,2203,216.00,216.00,215.97,216.00,0
20260730,2204,216.01,216.04,215.98,216.02,0
20260730,2205,216.04,216.05,215.99,216.04,0
20260730,2206,216.02,216.06,216.01,216.01,0
20260730,2207,216.04,216.04,215.98,215.98,0
20260730,2208,215.99,216.02,215.97,215.99,0
20260730,2209,216.01,216.04,215.98,216.03,0
20260730,2210,216.04,216.07,216.02,216.02,0
20260730,2211,216.03,216.28,216.02,216.18,0
20260730,2212,216.20,216.32,216.19,216.28,0
20260730,2213,216.26,216.27,216.04,216.14,0
20260730,2214,216.13,216.16,216.11,216.15,0
20260730,2215,216.16,216.20,216.13,216.14,0
20260730,2216,216.13,216.22,216.13,216.20,0
20260730,2217,216.21,216.23,216.18,216.21,0
20260730,2218,216.23,216.27,216.21,216.21,0
20260730,2219,216.23,216.26,216.21,216.22,0
20260730,2220,216.23,216.23,216.20,216.21,0
20260730,2221,216.23,216.23,216.20,216.21,0
20260730,2222,216.22,216.26,216.21,216.24,0
20260730,2223,216.21,216.26,216.19,216.26,0
20260730,2224,216.24,216.31,216.24,216.29,0
20260730,2225,216.31,216.31,216.26,216.28,0
20260730,2226,216.26,216.28,216.23,216.25,0
20260730,2227,216.24,216.27,216.23,216.24,0
20260730,2228,216.25,216.25,216.20,216.21,0
20260730,2229,216.20,216.28,216.20,216.27,0
20260730,2230,216.25,216.30,216.23,216.26,0
20260730,2231,216.29,216.29,216.20,216.20,0
20260730,2232,216.23,216.24,216.19,216.19,0
20260730,2233,216.22,216.22,216.12,216.15,0
20260730,2234,216.12,216.17,216.11,216.13,0
20260730,2235,216.12,216.15,216.07,216.09,0
20260730,2236,216.08,216.16,216.07,216.13,0
20260730,2237,216.15,216.16,216.09,216.11,0
20260730,2238,216.09,216.13,216.05,216.08,0
20260730,2239,216.09,216.12,216.07,216.10,0
20260730,2240,216.12,216.12,216.08,216.08,0
20260730,2241,216.09,216.14,216.09,216.14,0
20260730,2242,216.15,216.18,216.13,216.16,0
20260730,2243,216.14,216.16,216.09,216.13,0
20260730,2244,216.11,216.13,216.09,216.11,0
20260730,2245,216.09,216.10,216.05,216.05,0
20260730,2246,216.07,216.07,215.99,215.99,0
20260730,2247,216.01,216.03,215.93,216.01,0
20260730,2248,216.03,216.06,216.01,216.04,0
20260730,2249,216.05,216.10,216.03,216.09,0
20260730,2250,216.08,216.09,216.06,216.07,0
20260730,2251,216.09,216.10,216.05,216.07,0
20260730,2252,216.09,216.10,216.03,216.03,0
20260730,2253,216.06,216.06,216.02,216.03,0
20260730,2254,216.05,216.13,216.03,216.10,0
20260730,2255,216.13,216.13,216.06,216.07,0
20260730,2256,216.09,216.11,216.06,216.06,0
20260730,2257,216.08,216.08,216.01,216.01,0
20260730,2258,216.03,216.09,216.01,216.06,0
20260730,2259,216.08,216.08,216.03,216.06,0
20260730,2300,216.05,216.06,216.02,216.05,0
20260730,2301,216.02,216.05,216.00,216.02,0
20260730,2302,216.03,216.04,215.98,216.02,0
20260730,2303,216.00,216.05,215.99,216.04,0
20260730,2304,216.02,216.05,216.01,216.03,0
20260730,2305,216.05,216.06,216.01,216.03,0
20260730,2306,216.05,216.06,216.01,216.06,0
20260730,2307,216.03,216.07,216.03,216.07,0
20260730,2308,216.05,216.10,216.04,216.09,0
20260730,2309,216.07,216.14,216.07,216.11,0
20260730,2310,216.09,216.10,216.06,216.07,0
20260730,2311,216.08,216.10,216.06,216.06,0
20260730,2312,216.09,216.11,216.06,216.11,0
20260730,2313,216.08,216.12,216.08,216.11,0
20260730,2314,216.09,216.15,216.08,216.15,0
20260730,2315,216.13,216.18,216.12,216.17,0
20260730,2316,216.16,216.18,216.13,216.13,0
20260730,2317,216.16,216.16,216.12,216.14,0
20260730,2318,216.12,216.14,216.09,216.09,0
20260730,2319,216.11,216.14,216.09,216.13,0
20260730,2320,216.14,216.15,216.11,216.12,0
20260730,2321,216.15,216.15,216.11,216.12,0
20260730,2322,216.11,216.14,216.07,216.08,0
20260730,2323,216.07,216.11,216.07,216.10,0
20260730,2324,216.12,216.15,216.10,216.13,0
20260730,2325,216.14,216.15,216.10,216.14,0
20260730,2326,216.13,216.17,216.12,216.15,0
20260730,2327,216.14,216.18,216.14,216.17,0
20260730,2328,216.16,216.19,216.16,216.18,0
20260730,2329,216.17,216.19,216.15,216.17,0
20260730,2330,216.15,216.17,216.11,216.12,0
20260730,2331,216.13,216.15,216.09,216.09,0
20260730,2332,216.10,216.13,216.09,216.11,0
20260730,2333,216.12,216.14,216.11,216.13,0
20260730,2334,216.11,216.13,216.08,216.13,0
20260730,2335,216.11,216.17,216.10,216.13,0
20260730,2336,216.14,216.16,216.11,216.12,0
20260730,2337,216.14,216.14,216.09,216.11,0
20260730,2338,216.13,216.15,216.10,216.11,0
20260730,2339,216.13,216.16,216.11,216.16,0
20260730,2340,216.13,216.16,216.11,216.13,0
20260730,2341,216.11,216.14,216.10,216.12,0
20260730,2342,216.10,216.13,216.09,216.09,0
20260730,2343,216.11,216.12,216.07,216.10,0
20260730,2344,216.09,216.11,216.06,216.06,0
20260730,2345,216.07,216.10,216.04,216.04,0
20260730,2346,216.05,216.09,216.04,216.08,0
20260730,2347,216.07,216.08,216.04,216.05,0
20260730,2348,216.06,216.09,216.05,216.09,0
20260730,2349,216.07,216.16,216.07,216.16,0
20260730,2350,216.14,216.17,216.11,216.13,0
20260730,2351,216.15,216.18,216.12,216.12,0
20260730,2352,216.14,216.14,216.10,216.12,0
20260730,2353,216.14,216.15,216.11,216.14,0
20260730,2354,216.12,216.14,216.08,216.10,0
20260730,2355,216.07,216.09,216.04,216.07,0
20260730,2356,216.04,216.07,216.02,216.03,0
20260730,2357,216.05,216.05,216.00,216.02,0
20260730,2358,216.03,216.06,216.01,216.03,0
20260730,2359,216.06,216.07,216.03,216.04,0
20260731,0000,216.06,216.07,216.01,216.01,0
20260731,0001,216.04,216.04,215.98,215.98,0
20260731,0002,216.00,216.06,215.98,216.02,0
20260731,0003,216.04,216.05,216.00,216.00,0
20260731,0004,216.03,216.03,215.99,216.02,0
20260731,0005,216.00,216.05,216.00,216.03,0
20260731,0006,216.02,216.05,215.97,216.00,0
20260731,0007,215.97,216.00,215.94,215.98,0
20260731,0008,215.96,216.00,215.95,215.98,0
20260731,0009,215.99,216.02,215.97,216.02,0
20260731,0010,216.00,216.02,215.98,216.01,0
20260731,0011,215.99,216.04,215.99,216.03,0
20260731,0012,216.02,216.05,216.01,216.04,0
20260731,0013,216.03,216.05,216.01,216.05,0
20260731,0014,216.03,216.07,216.02,216.03,0
20260731,0015,216.05,216.05,216.01,216.01,0
20260731,0016,216.03,216.04,215.96,215.96,0
20260731,0017,215.98,215.98,215.94,215.96,0
20260731,0018,215.98,215.99,215.95,215.95,0
20260731,0019,215.97,215.99,215.94,215.96,0
20260731,0020,215.97,216.02,215.96,216.01,0
20260731,0021,216.00,216.01,215.95,215.96,0
20260731,0022,215.98,216.00,215.95,216.00,0
20260731,0023,215.99,216.04,215.98,216.02,0
20260731,0024,216.04,216.05,216.01,216.03,0
20260731,0025,216.05,216.06,216.02,216.04,0
20260731,0026,216.06,216.06,216.02,216.04,0
20260731,0027,216.03,216.05,216.02,216.02,0
20260731,0028,216.04,216.07,216.02,216.04,0
20260731,0029,216.05,216.09,216.03,216.09,0
20260731,0030,216.07,216.11,216.05,216.06,0
20260731,0031,216.08,216.08,216.03,216.06,0
20260731,0032,216.05,216.06,216.02,216.04,0
20260731,0033,216.02,216.04,215.93,215.95,0
20260731,0034,215.98,216.02,215.97,216.00,0
20260731,0035,215.98,216.01,215.95,215.96,0
20260731,0036,215.98,216.00,215.95,215.98,0
20260731,0037,216.00,216.02,215.97,216.00,0
20260731,0038,216.02,216.02,215.99,215.99,0
20260731,0039,216.01,216.02,215.99,216.00,0
20260731,0040,216.01,216.01,215.96,215.98,0
20260731,0041,216.01,216.04,215.98,216.03,0
20260731,0042,216.01,216.03,216.00,216.02,0
20260731,0043,216.00,216.02,215.98,215.99,0
20260731,0044,216.01,216.03,215.98,215.99,0
20260731,0045,216.01,216.02,215.99,215.99,0
20260731,0046,216.00,216.02,215.99,215.99,0
20260731,0047,215.98,216.00,215.97,215.98,0
20260731,0048,216.00,216.00,215.96,215.98,0
20260731,0049,215.96,215.99,215.95,215.99,0
20260731,0050,215.96,216.00,215.96,215.97,0
20260731,0051,215.98,215.99,215.95,215.96,0
20260731,0052,215.97,215.98,215.92,215.92,0
20260731,0053,215.94,215.95,215.91,215.91,0
20260731,0054,215.93,215.94,215.91,215.93,0
20260731,0055,215.95,215.97,215.92,215.93,0
20260731,0056,215.94,215.95,215.89,215.91,0
20260731,0057,215.90,215.93,215.89,215.90,0
20260731,0058,215.92,215.93,215.88,215.88,0
20260731,0059,215.91,215.91,215.88,215.90,0
20260731,0100,215.91,215.93,215.89,215.91,0
20260731,0101,215.90,215.92,215.86,215.88,0
20260731,0102,215.87,215.89,215.84,215.88,0
20260731,0103,215.86,215.89,215.85,215.85,0
20260731,0104,215.88,215.89,215.83,215.84,0
20260731,0105,215.85,215.89,215.83,215.88,0
20260731,0106,215.89,215.90,215.84,215.85,0
20260731,0107,215.86,215.87,215.73,215.78,0
20260731,0108,215.77,215.81,215.73,215.79,0
20260731,0109,215.77,215.79,215.73,215.76,0
20260731,0110,215.78,215.80,215.75,215.77,0
20260731,0111,215.79,215.82,215.77,215.77,0
20260731,0112,215.80,215.82,215.76,215.80,0
20260731,0113,215.78,215.83,215.78,215.80,0
20260731,0114,215.81,215.82,215.77,215.77,0
20260731,0115,215.79,215.80,215.76,215.77,0
20260731,0116,215.79,215.80,215.75,215.78,0
20260731,0117,215.80,215.84,215.77,215.82,0
20260731,0118,215.85,215.86,215.81,215.84,0
20260731,0119,215.82,215.89,215.81,215.85,0
20260731,0120,215.87,215.93,215.85,215.92,0
20260731,0121,215.91,215.96,215.91,215.93,0
20260731,0122,215.95,215.96,215.92,215.94,0
20260731,0123,215.93,215.94,215.86,215.86,0
20260731,0124,215.88,215.88,215.82,215.82,0
20260731,0125,215.84,215.87,215.81,215.84,0
20260731,0126,215.86,215.86,215.76,215.78,0
20260731,0127,215.74,215.79,215.73,215.77,0
20260731,0128,215.79,215.80,215.73,215.74,0
20260731,0129,215.75,215.80,215.74,215.79,0
20260731,0130,215.80,215.91,215.79,215.91,0
20260731,0131,215.89,215.92,215.85,215.88,0
20260731,0132,215.86,215.90,215.84,215.89,0
20260731,0133,215.91,215.94,215.89,215.91,0
20260731,0134,215.94,215.95,215.88,215.89,0
20260731,0135,215.90,215.90,215.82,215.82,0
20260731,0136,215.84,215.84,215.74,215.74,0
20260731,0137,215.77,215.77,215.68,215.70,0
20260731,0138,215.71,215.71,215.63,215.65,0
20260731,0139,215.63,215.72,215.63,215.72,0
20260731,0140,215.70,215.78,215.70,215.74,0
20260731,0141,215.76,215.80,215.73,215.80,0
20260731,0142,215.77,215.83,215.77,215.80,0
20260731,0143,215.82,215.87,215.79,215.79,0
20260731,0144,215.81,215.82,215.78,215.82,0
20260731,0145,215.84,215.84,215.77,215.78,0
20260731,0146,215.77,215.79,215.73,215.74,0
20260731,0147,215.72,215.75,215.62,215.65,0
20260731,0148,215.62,215.71,215.62,215.70,0
20260731,0149,215.69,215.72,215.65,215.65,0
20260731,0150,215.67,215.68,215.51,215.53,0
20260731,0151,215.56,215.56,215.32,215.39,0
20260731,0152,215.44,215.58,215.42,215.56,0
20260731,0153,215.55,215.58,215.35,215.41,0
20260731,0154,215.44,215.50,215.42,215.48,0
20260731,0155,215.50,215.54,215.46,215.53,0
20260731,0156,215.55,215.57,215.49,215.53,0
20260731,0157,215.56,215.60,215.54,215.58,0
20260731,0158,215.60,215.60,215.52,215.54,0
20260731,0159,215.56,215.60,215.54,215.60,0
20260731,0200,215.58,215.71,215.58,215.68,0
20260731,0201,215.70,215.70,215.62,215.62,0
20260731,0202,215.64,215.73,215.60,215.73,0
20260731,0203,215.72,215.80,215.72,215.77,0
20260731,0204,215.79,215.82,215.74,215.81,0
20260731,0205,215.82,215.84,215.79,215.82,0
20260731,0206,215.84,215.86,215.79,215.81,0
20260731,0207,215.79,215.86,215.78,215.82,0
20260731,0208,215.84,215.84,215.78,215.81,0
20260731,0209,215.78,215.82,215.77,215.82,0
20260731,0210,215.79,215.83,215.75,215.78,0
20260731,0211,215.79,215.82,215.75,215.76,0
20260731,0212,215.74,215.79,215.74,215.77,0
20260731,0213,215.79,215.83,215.76,215.78,0
20260731,0214,215.81,215.81,215.75,215.77,0
20260731,0215,215.76,215.78,215.72,215.74,0
20260731,0216,215.73,215.75,215.65,215.65,0
20260731,0217,215.67,215.77,215.62,215.76,0
20260731,0218,215.74,215.79,215.70,215.71,0
20260731,0219,215.73,215.74,215.66,215.66,0
20260731,0220,215.68,215.74,215.66,215.71,0
20260731,0221,215.74,215.80,215.70,215.79,0
20260731,0222,215.77,215.83,215.77,215.79,0
20260731,0223,215.76,215.80,215.74,215.79,0
20260731,0224,215.77,215.80,215.74,215.77,0
20260731,0225,215.78,215.80,215.76,215.80,0
20260731,0226,215.78,215.82,215.78,215.79,0
20260731,0227,215.81,215.84,215.79,215.83,0
20260731,0228,215.84,215.87,215.81,215.87,0
20260731,0229,215.84,215.91,215.84,215.90,0
20260731,0230,215.88,215.93,215.87,215.89,0
20260731,0231,215.88,215.95,215.88,215.94,0
20260731,0232,215.93,216.00,215.93,215.99,0
20260731,0233,216.00,216.00,215.94,215.95,0
20260731,0234,215.97,215.97,215.93,215.96,0
20260731,0235,215.95,215.96,215.89,215.92,0
20260731,0236,215.91,215.94,215.90,215.91,0
20260731,0237,215.93,215.94,215.90,215.94,0
20260731,0238,215.91,215.97,215.91,215.96,0
20260731,0239,215.98,215.99,215.95,215.98,0
20260731,0240,215.95,216.01,215.95,215.98,0
20260731,0241,215.99,215.99,215.92,215.96,0
20260731,0242,215.93,215.97,215.93,215.97,0
20260731,0243,215.95,216.01,215.95,215.98,0
20260731,0244,215.99,216.08,215.99,216.04,0
20260731,0245,216.03,216.03,215.87,216.03,0
20260731,0246,216.01,216.05,216.00,216.00,0
20260731,0247,216.01,216.03,215.97,216.01,0
20260731,0248,216.00,216.02,215.87,215.94,0
20260731,0249,215.98,215.98,215.90,215.90,0
20260731,0250,215.89,215.89,215.81,215.86,0
20260731,0251,215.88,215.88,215.83,215.85,0
20260731,0252,215.87,215.87,215.78,215.78,0
20260731,0253,215.77,215.77,215.62,215.64,0
20260731,0254,215.63,215.68,215.58,215.66,0
20260731,0255,215.65,215.73,215.64,215.68,0
20260731,0256,215.70,215.72,215.68,215.69,0
20260731,0257,215.72,215.76,215.68,215.76,0
20260731,0258,215.73,215.76,215.65,215.66,0
20260731,0259,215.67,215.67,215.53,215.54,0
20260731,0300,215.53,215.60,215.52,215.57,0
20260731,0301,215.58,215.59,215.51,215.55,0
20260731,0302,215.53,215.60,215.53,215.60,0
20260731,0303,215.59,215.64,215.58,215.60,0
20260731,0304,215.63,215.63,215.57,215.57,0
20260731,0305,215.60,215.60,215.55,215.59,0
20260731,0306,215.58,215.64,215.57,215.63,0
20260731,0307,215.61,215.64,215.56,215.63,0
20260731,0308,215.64,215.66,215.59,215.64,0
20260731,0309,215.66,215.67,215.64,215.64,0
20260731,0310,215.66,215.68,215.63,215.65,0
20260731,0311,215.67,215.69,215.64,215.67,0
20260731,0312,215.66,215.69,215.61,215.64,0
20260731,0313,215.62,215.69,215.59,215.60,0
20260731,0314,215.62,215.62,215.53,215.54,0
20260731,0315,215.56,215.57,215.51,215.51,0
20260731,0316,215.52,215.57,215.50,215.57,0
20260731,0317,215.54,215.57,215.49,215.49,0
20260731,0318,215.51,215.51,215.44,215.44,0
20260731,0319,215.46,215.49,215.44,215.47,0
20260731,0320,215.45,215.51,215.44,215.48,0
20260731,0321,215.49,215.52,215.42,215.44,0
20260731,0322,215.41,215.43,215.34,215.36,0
20260731,0323,215.35,215.37,215.33,215.33,0
20260731,0324,215.34,215.36,215.29,215.31,0
20260731,0325,215.35,215.36,215.29,215.29,0
20260731,0326,215.28,215.32,215.23,215.32,0
20260731,0327,215.31,215.35,215.30,215.32,0
20260731,0328,215.34,215.43,215.31,215.39,0
20260731,0329,215.41,215.42,215.35,215.39,0
20260731,0330,215.37,215.42,215.35,215.35,0
20260731,0331,215.38,215.41,215.36,215.38,0
20260731,0332,215.36,215.37,215.33,215.35,0
20260731,0333,215.36,215.38,215.31,215.31,0
20260731,0334,215.32,215.35,215.29,215.31,0
20260731,0335,215.32,215.32,215.27,215.28,0
20260731,0336,215.31,215.35,215.28,215.33,0
20260731,0337,215.34,215.36,215.24,215.25,0
20260731,0338,215.24,215.26,215.19,215.22,0
20260731,0339,215.19,215.21,215.14,215.17,0
20260731,0340,215.15,215.17,215.07,215.07,0
20260731,0341,215.09,215.17,215.04,215.15,0
20260731,0342,215.17,215.18,215.09,215.09,0
20260731,0343,215.11,215.12,215.06,215.10,0
20260731,0344,215.07,215.14,215.06,215.12,0
20260731,0345,215.14,215.15,215.09,215.13,0
20260731,0346,215.15,215.17,215.11,215.13,0
20260731,0347,215.14,215.18,215.13,215.16,0
20260731,0348,215.17,215.22,215.16,215.22,0
20260731,0349,215.21,215.26,215.21,215.25,0
20260731,0350,215.23,215.30,215.23,215.28,0
20260731,0351,215.26,215.34,215.26,215.32,0
20260731,0352,215.31,215.37,215.31,215.34,0
20260731,0353,215.35,215.37,215.33,215.37,0
20260731,0354,215.34,215.41,215.34,215.41,0
20260731,0355,215.38,215.41,214.35,214.35,0
20260731,0356,214.29,214.50,214.07,214.16,0
20260731,0357,214.13,214.21,213.82,213.82,0
20260731,0358,213.81,213.84,213.47,213.54,0
20260731,0359,213.52,213.86,213.44,213.75,0
20260731,0400,213.82,213.87,213.51,213.75,0
20260731,0401,213.72,213.82,213.60,213.77,0
20260731,0402,213.78,213.87,213.63,213.82,0
20260731,0403,213.80,213.88,213.71,213.76,0
20260731,0404,213.80,214.13,213.73,214.02,0
20260731,0405,214.11,214.32,214.07,214.21,0
20260731,0406,214.23,214.23,213.72,213.76,0
20260731,0407,213.72,214.15,213.72,214.12,0
20260731,0408,214.10,214.25,214.10,214.25,0
20260731,0409,214.26,214.43,214.25,214.36,0
20260731,0410,214.33,214.48,214.33,214.48,0
20260731,0411,214.43,214.61,214.43,214.56,0
20260731,0412,214.59,214.65,214.55,214.59,0
20260731,0413,214.58,214.62,214.55,214.57,0
20260731,0414,214.59,214.82,214.58,214.76,0
20260731,0415,214.72,214.75,214.71,214.71,0
20260731,0416,214.73,214.76,214.70,214.71,0
20260731,0417,214.70,214.79,214.68,214.72,0
20260731,0418,214.74,214.82,214.68,214.74,0
20260731,0419,214.77,214.78,214.67,214.70,0
20260731,0420,214.68,214.82,214.67,214.81,0
20260731,0421,214.82,214.85,214.77,214.84,0
20260731,0422,214.83,214.88,214.80,214.81,0
20260731,0423,214.84,214.95,214.84,214.90,0
20260731,0424,214.86,215.04,214.86,215.02,0
20260731,0425,215.05,215.08,214.99,215.04,0
20260731,0426,215.06,215.06,214.98,215.03,0
20260731,0427,215.01,215.07,215.01,215.04,0
20260731,0428,215.05,215.07,215.02,215.03,0
20260731,0429,215.06,215.07,215.02,215.06,0
20260731,0430,215.09,215.10,215.01,215.02,0
20260731,0431,215.04,215.12,215.03,215.05,0
20260731,0432,215.07,215.08,214.69,214.73,0
20260731,0433,214.72,214.97,214.72,214.95,0
20260731,0434,214.97,215.00,214.95,214.97,0
20260731,0435,214.99,215.03,214.96,214.99,0
20260731,0436,214.98,215.01,214.96,214.99,0
20260731,0437,214.98,215.05,214.98,215.04,0
20260731,0438,215.02,215.09,215.02,215.06,0
20260731,0439,215.09,215.16,215.09,215.13,0
20260731,0440,215.14,215.14,215.05,215.06,0
20260731,0441,215.08,215.14,215.04,215.09,0
20260731,0442,215.13,215.13,215.06,215.07,0
20260731,0443,215.09,215.09,215.02,215.03,0
20260731,0444,215.02,215.05,215.01,215.01,0
20260731,0445,214.98,215.00,214.96,214.97,0
20260731,0446,214.99,215.08,214.95,215.05,0
20260731,0447,215.06,215.08,215.03,215.04,0
20260731,0448,215.05,215.07,215.02,215.02,0
20260731,0449,215.03,215.05,214.99,215.05,0
20260731,0450,215.03,215.12,215.03,215.12,0
20260731,0451,215.13,215.14,215.09,215.11,0
20260731,0452,215.12,215.15,215.10,215.11,0
20260731,0453,215.12,215.13,215.06,215.11,0
20260731,0454,215.12,215.15,215.10,215.12,0
20260731,0455,215.14,215.15,215.11,215.13,0
20260731,0456,215.14,215.14,215.09,215.11,0
20260731,0457,215.13,215.19,215.10,215.19,0
20260731,0458,215.16,215.29,215.16,215.24,0
20260731,0459,215.26,215.28,215.19,215.19,0
20260731,0500,215.21,215.24,215.16,215.16,0
20260731,0501,215.15,215.17,215.11,215.11,0
20260731,0502,215.13,215.13,215.08,215.09,0
20260731,0503,215.10,215.14,215.10,215.11,0
20260731,0504,215.14,215.20,215.12,215.19,0
20260731,0505,215.20,215.20,215.13,215.14,0
20260731,0506,215.15,215.16,215.12,215.13,0
20260731,0507,215.16,215.18,215.13,215.14,0
20260731,0508,215.16,215.16,215.05,215.05,0
20260731,0509,215.07,215.08,215.04,215.05,0
20260731,0510,215.03,215.07,215.02,215.05,0
20260731,0511,215.08,215.12,215.05,215.10,0
20260731,0512,215.13,215.13,215.09,215.10,0
20260731,0513,215.13,215.14,215.10,215.12,0
20260731,0514,215.13,215.13,215.09,215.11,0
20260731,0515,215.13,215.21,215.11,215.18,0
20260731,0516,215.20,215.28,215.18,215.25,0
20260731,0517,215.27,215.30,215.25,215.28,0
20260731,0518,215.30,215.30,215.24,215.27,0
20260731,0519,215.30,215.30,215.22,215.24,0
20260731,0520,215.23,215.27,215.22,215.24,0
20260731,0521,215.22,215.24,215.20,215.23,0
20260731,0522,215.21,215.29,215.21,215.29,0
20260731,0523,215.26,215.30,215.25,215.25,0
20260731,0524,215.27,215.27,215.20,215.23,0
20260731,0525,215.20,215.22,215.10,215.14,0
20260731,0526,215.13,215.20,215.13,215.17,0
20260731,0527,215.15,215.22,215.14,215.20,0
20260731,0528,215.22,215.23,215.17,215.18,0
20260731,0529,215.19,215.20,215.07,215.10,0
20260731,0530,215.08,215.11,215.06,215.07,0
20260731,0531,215.06,215.13,215.05,215.12,0
20260731,0532,215.09,215.16,215.09,215.15,0
20260731,0533,215.12,215.18,215.12,215.17,0
20260731,0534,215.15,215.18,215.10,215.10,0
20260731,0535,215.13,215.14,215.09,215.11,0
20260731,0536,215.13,215.15,215.11,215.14,0
20260731,0537,215.13,215.15,215.11,215.13,0
20260731,0538,215.15,215.16,215.11,215.13,0
20260731,0539,215.11,215.16,215.10,215.10,0
20260731,0540,215.11,215.12,215.04,215.06,0
20260731,0541,215.09,215.14,215.07,215.13,0
20260731,0542,215.14,215.15,215.11,215.12,0
20260731,0543,215.14,215.15,215.11,215.11,0
20260731,0544,215.10,215.15,215.10,215.15,0
20260731,0545,215.13,215.19,215.13,215.16,0
20260731,0546,215.14,215.17,215.13,215.16,0
20260731,0547,215.14,215.15,215.10,215.11,0
20260731,0548,215.13,215.15,215.10,215.13,0
20260731,0549,215.15,215.15,215.10,215.11,0
20260731,0550,215.12,215.13,215.07,215.10,0
20260731,0551,215.09,215.13,215.08,215.11,0
20260731,0552,215.13,215.16,215.11,215.11,0
20260731,0553,215.12,215.15,215.10,215.11,0
20260731,0554,215.13,215.13,215.09,215.09,0
20260731,0555,215.11,215.16,215.08,215.10,0
20260731,0556,215.12,215.15,215.10,215.13,0
20260731,0557,215.14,215.15,215.11,215.12,0
20260731,0558,215.13,215.16,215.08,215.12,0
20260731,0559,215.14,215.15,215.09,215.09,0
20260731,0600,215.11,215.12,215.05,215.09,0
20260731,0601,215.07,215.14,215.05,215.13,0
20260731,0602,215.09,215.15,215.08,215.11,0
20260731,0603,215.14,215.16,215.08,215.08,0
20260731,0604,215.09,215.12,215.07,215.10,0
20260731,0605,215.12,215.17,215.10,215.16,0
20260731,0606,215.17,215.17,215.11,215.11,0
20260731,0607,215.13,215.17,215.11,215.14,0
20260731,0608,215.17,215.17,215.10,215.11,0
20260731,0609,215.13,215.14,215.10,215.13,0
20260731,0610,215.11,215.14,215.10,215.11,0
20260731,0611,215.10,215.12,215.08,215.09,0
20260731,0612,215.10,215.11,215.07,215.08,0
20260731,0613,215.10,215.11,215.08,215.10,0
20260731,0614,215.11,215.12,215.07,215.08,0
20260731,0615,215.10,215.11,215.05,215.07,0
20260731,0616,215.05,215.11,215.04,215.10,0
20260731,0617,215.08,215.13,215.08,215.11,0
20260731,0618,215.12,215.13,215.09,215.10,0
20260731,0619,215.12,215.13,215.10,215.12,0
20260731,0620,215.11,215.12,215.08,215.09,0
20260731,0621,215.08,215.13,215.08,215.11,0
20260731,0622,215.12,215.15,215.10,215.13,0
20260731,0623,215.15,215.16,215.12,215.15,0
20260731,0624,215.13,215.17,215.11,215.12,0
20260731,0625,215.13,215.13,215.06,215.06,0
20260731,0626,215.07,215.08,215.01,215.07,0
20260731,0627,215.05,215.07,215.02,215.03,0
20260731,0628,215.04,215.10,215.02,215.09,0
20260731,0629,215.11,215.14,215.08,215.12,0
20260731,0630,215.14,215.14,215.06,215.07,0
20260731,0631,215.08,215.12,215.05,215.10,0
20260731,0632,215.13,215.18,215.10,215.16,0
20260731,0633,215.14,215.17,215.12,215.12,0
20260731,0634,215.14,215.16,215.12,215.12,0
20260731,0635,215.15,215.16,215.10,215.13,0
20260731,0636,215.11,215.14,215.10,215.10,0
20260731,0637,215.12,215.12,215.04,215.06,0
20260731,0638,215.08,215.08,215.05,215.08,0
20260731,0639,215.06,215.08,215.04,215.04,0
20260731,0640,215.06,215.07,215.03,215.05,0
20260731,0641,215.03,215.05,215.01,215.02,0
20260731,0642,215.05,215.06,215.01,215.04,0
20260731,0643,215.02,215.04,214.98,215.01,0
20260731,0644,215.02,215.05,214.98,215.02,0
20260731,0645,215.00,215.04,214.98,214.99,0
20260731,0646,215.00,215.00,214.95,214.99,0
20260731,0647,214.97,215.02,214.97,215.00,0
20260731,0648,214.99,215.02,214.98,214.99,0
20260731,0649,215.01,215.03,214.98,215.00,0
20260731,0650,215.02,215.03,214.96,214.97,0
20260731,0651,214.98,215.02,214.98,215.01,0
20260731,0652,215.03,215.06,215.00,215.04,0
20260731,0653,215.03,215.06,215.01,215.04,0
20260731,0654,215.02,215.03,214.97,214.99,0
20260731,0655,215.01,215.01,214.94,214.94,0
20260731,0656,214.97,214.98,214.93,214.93,0
20260731,0657,214.96,214.97,214.91,214.94,0
20260731,0658,214.97,215.00,214.94,214.97,0
20260731,0659,214.98,215.00,214.96,214.99,0
20260731,0700,214.98,215.01,214.96,214.96,0
20260731,0701,214.99,214.99,214.95,214.98,0
20260731,0702,214.97,215.01,214.96,214.98,0
20260731,0703,214.97,214.99,214.96,214.98,0
20260731,0704,214.97,215.00,214.96,214.98,0
20260731,0705,214.96,215.00,214.95,214.96,0
20260731,0706,214.98,215.02,214.96,215.01,0
20260731,0707,215.00,215.06,215.00,215.04,0
20260731,0708,215.06,215.06,215.02,215.02,0
20260731,0709,215.04,215.07,215.01,215.07,0
20260731,0710,215.08,215.09,215.02,215.03,0
20260731,0711,215.04,215.05,215.00,215.00,0
20260731,0712,215.02,215.05,215.00,215.03,0
20260731,0713,215.02,215.07,215.02,215.05,0
20260731,0714,215.06,215.09,215.04,215.09,0
20260731,0715,215.07,215.09,215.02,215.04,0
20260731,0716,215.07,215.09,215.04,215.09,0
20260731,0717,215.07,215.14,215.07,215.14,0
20260731,0718,215.11,215.17,215.11,215.16,0
20260731,0719,215.15,215.24,215.14,215.19,0
20260731,0720,215.21,215.22,215.13,215.13,0
20260731,0721,215.16,215.16,215.11,215.12,0
20260731,0722,215.14,215.15,215.10,215.15,0
20260731,0723,215.14,215.17,215.13,215.16,0
20260731,0724,215.17,215.20,215.15,215.20,0
20260731,0725,215.18,215.23,215.18,215.18,0
20260731,0726,215.20,215.21,215.17,215.19,0
20260731,0727,215.18,215.20,215.16,215.16,0
20260731,0728,215.17,215.18,215.15,215.17,0
20260731,0729,215.16,215.19,215.16,215.17,0
20260731,0730,215.16,215.21,215.15,215.19,0
20260731,0731,215.18,215.21,215.15,215.15,0
20260731,0732,215.16,215.20,215.13,215.19,0
20260731,0733,215.20,215.21,215.17,215.18,0
20260731,0734,215.20,215.22,215.17,215.19,0
20260731,0735,215.22,215.24,215.18,215.21,0
20260731,0736,215.22,215.25,215.20,215.23,0
20260731,0737,215.26,215.27,215.23,215.23,0
20260731,0738,215.25,215.27,215.23,215.25,0
20260731,0739,215.24,215.28,215.24,215.25,0
20260731,0740,215.26,215.27,215.23,215.24,0
20260731,0741,215.27,215.31,215.24,215.29,0
20260731,0742,215.31,215.31,215.26,215.27,0
20260731,0743,215.29,215.31,215.26,215.28,0
20260731,0744,215.31,215.32,215.27,215.32,0
20260731,0745,215.30,215.34,215.29,215.33,0
20260731,0746,215.32,215.37,215.31,215.35,0
20260731,0747,215.36,215.36,215.31,215.33,0
20260731,0748,215.34,215.40,215.34,215.38,0
20260731,0749,215.40,215.40,215.34,215.36,0
20260731,0750,215.34,215.37,215.34,215.35,0
20260731,0751,215.36,215.37,215.33,215.35,0
20260731,0752,215.37,215.37,215.30,215.35,0
20260731,0753,215.34,215.36,215.29,215.31,0
20260731,0754,215.28,215.32,215.27,215.30,0
20260731,0755,215.31,215.32,215.29,215.30,0
20260731,0756,215.29,215.32,215.28,215.28,0
20260731,0757,215.31,215.31,215.28,215.28,0
20260731,0758,215.29,215.31,215.19,215.20,0
20260731,0759,215.18,215.24,215.17,215.22,0
20260731,0800,215.23,215.27,215.21,215.24,0
20260731,0801,215.26,215.28,215.22,215.22,0
20260731,0802,215.24,215.24,215.18,215.20,0
20260731,0803,215.18,215.22,215.18,215.21,0
20260731,0804,215.19,215.23,215.19,215.20,0
20260731,0805,215.23,215.25,215.19,215.24,0
20260731,0806,215.26,215.30,215.23,215.27,0
20260731,0807,215.29,215.30,215.25,215.28,0
20260731,0808,215.30,215.31,215.26,215.27,0
20260731,0809,215.28,215.28,215.21,215.21,0
20260731,0810,215.22,215.24,215.21,215.23,0
20260731,0811,215.21,215.24,215.19,215.21,0
20260731,0812,215.19,215.23,215.19,215.20,0
20260731,0813,215.21,215.23,215.19,215.21,0
20260731,0814,215.23,215.25,215.20,215.22,0
20260731,0815,215.21,215.27,215.21,215.25,0
20260731,0816,215.28,215.28,215.24,215.25,0
20260731,0817,215.27,215.29,215.23,215.26,0
20260731,0818,215.25,215.28,215.22,215.24,0
20260731,0819,215.21,215.26,215.18,215.23,0
20260731,0820,215.24,215.25,215.17,215.17,0
20260731,0821,215.19,215.19,215.08,215.10,0
20260731,0822,215.08,215.12,214.22,214.71,0
20260731,0823,214.72,214.74,214.30,214.56,0
20260731,0824,214.55,214.68,214.37,214.37,0
20260731,0825,214.38,214.46,214.26,214.44,0
20260731,0826,214.48,214.55,214.34,214.39,0
20260731,0827,214.34,214.44,214.25,214.32,0
20260731,0828,214.30,214.38,214.20,214.33,0
20260731,0829,214.35,214.44,214.24,214.28,0
20260731,0830,214.25,214.30,214.22,214.22,0
20260731,0831,214.24,214.25,213.97,213.97,0
20260731,0832,214.00,214.00,213.86,213.92,0
20260731,0833,213.90,213.91,213.66,213.67,0
20260731,0834,213.65,213.78,213.64,213.78,0
20260731,0835,213.79,213.98,213.61,213.95,0
20260731,0836,213.97,213.98,213.60,213.74,0
20260731,0837,213.72,213.78,213.70,213.75,0
20260731,0838,213.77,213.80,213.70,213.75,0
20260731,0839,213.76,213.79,213.64,213.66,0
20260731,0840,213.64,213.66,213.57,213.61,0
20260731,0841,213.62,213.65,213.55,213.65,0
20260731,0842,213.64,213.75,213.63,213.72,0
20260731,0843,213.73,213.90,213.73,213.83,0
20260731,0844,213.84,214.07,213.84,214.04,0
20260731,0845,214.05,214.26,214.02,214.16,0
20260731,0846,214.18,214.19,213.97,213.99,0
20260731,0847,214.00,214.00,213.72,213.78,0
20260731,0848,213.77,213.90,213.75,213.88,0
20260731,0849,213.86,213.93,213.86,213.91,0
20260731,0850,213.93,213.98,213.89,213.96,0
20260731,0851,213.99,214.13,213.97,214.11,0
20260731,0852,214.14,214.17,214.07,214.07,0
20260731,0853,214.09,214.10,213.98,213.98,0
20260731,0854,214.00,214.00,213.87,213.93,0
20260731,0855,213.90,214.00,213.90,213.95,0
20260731,0856,213.98,214.00,213.89,213.92,0
20260731,0857,213.97,214.00,213.91,213.91,0
20260731,0858,213.89,213.93,213.84,213.87,0
20260731,0859,213.85,213.91,213.83,213.85,0
20260731,0900,213.84,213.87,213.73,213.74,0
20260731,0901,213.76,213.76,213.19,213.32,0
20260731,0902,213.15,213.35,213.10,213.27,0
20260731,0903,213.25,213.61,213.24,213.60,0
20260731,0904,213.59,213.61,213.49,213.54,0
20260731,0905,213.52,213.61,213.50,213.53,0
20260731,0906,213.54,213.54,213.37,213.41,0
20260731,0907,213.36,213.46,213.35,213.43,0
20260731,0908,213.44,213.52,213.41,213.50,0
20260731,0909,213.52,213.56,213.47,213.53,0
20260731,0910,213.55,213.61,213.48,213.51,0
20260731,0911,213.54,213.71,213.51,213.71,0
20260731,0912,213.70,213.80,213.67,213.78,0
20260731,0913,213.80,213.82,213.77,213.78,0
20260731,0914,213.80,213.83,213.74,213.78,0
20260731,0915,213.80,213.86,213.78,213.83,0
20260731,0916,213.84,213.92,213.83,213.90,0
20260731,0917,213.92,213.97,213.87,213.88,0
20260731,0918,213.87,213.89,213.68,213.70,0
20260731,0919,213.69,213.72,213.66,213.70,0
20260731,0920,213.72,213.77,213.69,213.76,0
20260731,0921,213.75,213.82,213.75,213.79,0
20260731,0922,213.80,213.83,213.75,213.77,0
20260731,0923,213.80,213.80,213.72,213.72,0
20260731,0924,213.74,213.77,213.70,213.73,0
20260731,0925,213.71,213.82,213.71,213.81,0
20260731,0926,213.83,213.83,213.66,213.67,0
20260731,0927,213.68,213.73,213.65,213.70,0
20260731,0928,213.71,213.76,213.69,213.73,0
20260731,0929,213.75,213.78,213.71,213.73,0
20260731,0930,213.76,213.88,213.74,213.88,0
20260731,0931,213.85,213.93,213.84,213.86,0
20260731,0932,213.85,213.88,213.84,213.85,0
20260731,0933,213.86,213.94,213.86,213.94,0
20260731,0934,213.93,213.98,213.85,213.86,0
20260731,0935,213.88,214.00,213.86,213.98,0
20260731,0936,214.01,214.10,213.99,214.08,0
20260731,0937,214.11,214.31,214.08,214.22,0
20260731,0938,214.24,214.34,214.22,214.31,0
20260731,0939,214.34,214.34,214.21,214.24,0
20260731,0940,214.25,214.26,214.17,214.26,0
20260731,0941,214.24,214.34,214.24,214.31,0
20260731,0942,214.33,214.36,214.28,214.29,0
20260731,0943,214.31,214.31,214.26,214.31,0
20260731,0944,214.29,214.33,214.27,214.28,0
20260731,0945,214.29,214.36,214.27,214.32,0
20260731,0946,214.33,214.40,214.30,214.33,0
20260731,0947,214.34,214.44,214.34,214.41,0
20260731,0948,214.43,214.50,214.40,214.48,0
20260731,0949,214.50,214.64,214.48,214.61,0
20260731,0950,214.62,214.63,214.37,214.41,0
20260731,0951,214.44,214.57,214.41,214.52,0
20260731,0952,214.53,214.54,214.43,214.47,0
20260731,0953,214.49,214.53,214.47,214.50,0
20260731,0954,214.49,214.51,214.34,214.36,0
20260731,0955,214.33,214.36,214.14,214.16,0
20260731,0956,214.18,214.19,214.09,214.18,0
20260731,0957,214.21,214.35,214.19,214.29,0
20260731,0958,214.27,214.32,214.24,214.30,0
20260731,0959,214.33,214.34,214.26,214.27,0
20260731,1000,214.29,214.30,214.19,214.19,0
20260731,1001,214.20,214.20,214.08,214.13,0
20260731,1002,214.12,214.19,214.06,214.17,0
20260731,1003,214.19,214.29,214.15,214.28,0
20260731,1004,214.29,214.39,214.27,214.38,0
20260731,1005,214.35,214.38,214.32,214.33,0
20260731,1006,214.32,214.34,214.28,214.29,0
20260731,1007,214.32,214.35,214.28,214.35,0
20260731,1008,214.33,214.35,213.93,213.97,0
20260731,1009,213.96,214.20,213.88,214.20,0
20260731,1010,214.22,214.25,214.13,214.14,0
20260731,1011,214.16,214.23,214.14,214.20,0
20260731,1012,214.22,214.26,214.19,214.19,0
20260731,1013,214.21,214.29,214.20,214.27,0
20260731,1014,214.29,214.32,214.26,214.28,0
20260731,1015,214.26,214.32,214.12,214.22,0
20260731,1016,214.25,214.27,214.19,214.20,0
20260731,1017,214.22,214.28,214.21,214.27,0
20260731,1018,214.25,214.31,214.22,214.29,0
20260731,1019,214.31,214.32,214.27,214.31,0
20260731,1020,214.30,214.33,214.28,214.30,0
20260731,1021,214.32,214.38,214.29,214.35,0
20260731,1022,214.37,214.40,214.35,214.35,0
20260731,1023,214.38,214.43,214.36,214.41,0
20260731,1024,214.40,214.48,214.39,214.45,0
20260731,1025,214.47,214.47,214.37,214.37,0
20260731,1026,214.38,214.46,214.36,214.44,0
20260731,1027,214.46,214.49,214.43,214.44,0
20260731,1028,214.47,214.49,214.45,214.46,0
20260731,1029,214.49,214.51,214.45,214.50,0
20260731,1030,214.49,214.56,214.49,214.54,0
20260731,1031,214.52,214.58,214.52,214.55,0
20260731,1032,214.57,214.57,214.48,214.50,0
20260731,1033,214.53,214.56,214.51,214.51,0
20260731,1034,214.52,214.54,214.46,214.46,0
20260731,1035,214.44,214.47,214.40,214.45,0
20260731,1036,214.46,214.50,214.45,214.50,0
20260731,1037,214.49,214.53,214.48,214.49,0
20260731,1038,214.50,214.51,214.42,214.44,0
20260731,1039,214.43,214.44,214.37,214.38,0
20260731,1040,214.41,214.41,214.36,214.38,0
20260731,1041,214.40,214.47,214.38,214.43,0
20260731,1042,214.45,214.45,214.40,214.41,0
20260731,1043,214.42,214.47,214.40,214.42,0
20260731,1044,214.43,214.44,214.39,214.41,0
20260731,1045,214.43,214.44,214.38,214.38,0
20260731,1046,214.40,214.47,214.36,214.45,0
20260731,1047,214.47,214.47,214.41,214.47,0
20260731,1048,214.44,214.48,214.43,214.46,0
20260731,1049,214.47,214.48,214.44,214.44,0
20260731,1050,214.46,214.51,214.44,214.49,0
20260731,1051,214.46,214.47,214.35,214.42,0
20260731,1052,214.38,214.46,214.38,214.45,0
20260731,1053,214.47,214.49,214.43,214.45,0
20260731,1054,214.43,214.49,214.43,214.46,0
20260731,1055,214.43,214.46,214.41,214.41,0
20260731,1056,214.43,214.47,214.40,214.41,0
20260731,1057,214.43,214.43,214.35,214.36,0
20260731,1058,214.38,214.39,214.35,214.38,0
20260731,1059,214.35,214.38,214.33,214.35,0
20260731,1100,214.37,214.37,214.31,214.35,0
20260731,1101,214.34,214.39,214.32,214.37,0
20260731,1102,214.36,214.38,214.34,214.38,0
20260731,1103,214.37,214.40,214.34,214.35,0
20260731,1104,214.36,214.40,214.34,214.40,0
20260731,1105,214.37,214.45,214.37,214.44,0
20260731,1106,214.45,214.45,214.40,214.42,0
20260731,1107,214.43,214.44,214.40,214.40,0
20260731,1108,214.41,214.47,214.41,214.46,0
20260731,1109,214.48,214.48,214.43,214.45,0
20260731,1110,214.46,214.49,214.43,214.43,0
20260731,1111,214.45,214.47,214.38,214.42,0
20260731,1112,214.40,214.46,214.40,214.44,0
20260731,1113,214.46,214.47,214.43,214.45,0
20260731,1114,214.44,214.47,214.43,214.44,0
20260731,1115,214.46,214.48,214.43,214.47,0
20260731,1116,214.46,214.48,214.43,214.45,0
20260731,1117,214.44,214.49,214.44,214.48,0
20260731,1118,214.47,214.48,214.43,214.43,0
20260731,1119,214.46,214.46,214.40,214.41,0
20260731,1120,214.43,214.43,214.36,214.38,0
20260731,1121,214.40,214.41,214.36,214.41,0
20260731,1122,214.39,214.42,214.36,214.37,0
20260731,1123,214.40,214.44,214.37,214.42,0
20260731,1124,214.43,214.46,214.41,214.43,0
20260731,1125,214.45,214.45,214.41,214.43,0
20260731,1126,214.45,214.45,214.39,214.40,0
20260731,1127,214.41,214.41,214.37,214.40,0
20260731,1128,214.41,214.42,214.35,214.37,0
20260731,1129,214.36,214.38,214.33,214.37,0
20260731,1130,214.38,214.38,214.33,214.34,0
20260731,1131,214.36,214.37,214.33,214.35,0
20260731,1132,214.37,214.39,214.34,214.34,0
20260731,1133,214.36,214.39,214.34,214.39,0
20260731,1134,214.37,214.40,214.36,214.37,0
20260731,1135,214.38,214.40,214.36,214.37,0
20260731,1136,214.39,214.42,214.36,214.42,0
20260731,1137,214.41,214.43,214.40,214.42,0
20260731,1138,214.41,214.43,214.38,214.40,0
20260731,1139,214.42,214.44,214.38,214.43,0
20260731,1140,214.44,214.44,214.39,214.41,0
20260731,1141,214.40,214.42,214.37,214.40,0
20260731,1142,214.42,214.42,214.39,214.41,0
20260731,1143,214.39,214.43,214.39,214.42,0
20260731,1144,214.41,214.46,214.41,214.46,0
20260731,1145,214.44,214.48,214.43,214.48,0
20260731,1146,214.45,214.49,214.45,214.47,0
20260731,1147,214.46,214.50,214.46,214.48,0
20260731,1148,214.49,214.49,214.45,214.47,0
20260731,1149,214.46,214.50,214.46,214.50,0
20260731,1150,214.47,214.50,214.46,214.46,0
20260731,1151,214.48,214.48,214.45,214.47,0
20260731,1152,214.46,214.49,214.45,214.48,0
20260731,1153,214.47,214.49,214.46,214.47,0
20260731,1154,214.49,214.50,214.46,214.47,0
20260731,1155,214.49,214.51,214.46,214.50,0
20260731,1156,214.51,214.54,214.48,214.54,0
20260731,1157,214.52,214.57,214.51,214.53,0
20260731,1158,214.57,214.58,214.54,214.58,0
20260731,1159,214.56,214.60,214.56,214.58,0
20260731,1200,214.57,214.60,214.53,214.53,0
20260731,1201,214.55,214.58,214.52,214.55,0
20260731,1202,214.56,214.59,214.55,214.58,0
20260731,1203,214.57,214.66,214.57,214.66,0
20260731,1204,214.64,214.74,214.64,214.71,0
20260731,1205,214.72,214.75,214.70,214.73,0
20260731,1206,214.71,214.74,214.71,214.73,0
20260731,1207,214.72,214.73,214.69,214.69,0
20260731,1208,214.72,214.78,214.70,214.74,0
20260731,1209,214.78,214.80,214.75,214.78,0
20260731,1210,214.79,214.82,214.77,214.78,0
20260731,1211,214.79,214.81,214.76,214.79,0
20260731,1212,214.81,214.82,214.79,214.81,0
20260731,1213,214.79,214.82,214.76,214.76,0
20260731,1214,214.77,214.80,214.76,214.78,0
20260731,1215,214.81,214.84,214.78,214.82,0
20260731,1216,214.84,214.86,214.81,214.83,0
20260731,1217,214.85,214.86,214.82,214.82,0
20260731,1218,214.84,214.84,214.79,214.81,0
20260731,1219,214.80,214.82,214.79,214.79,0
20260731,1220,214.81,214.81,214.78,214.79,0
20260731,1221,214.81,214.81,214.78,214.80,0
20260731,1222,214.79,214.81,214.78,214.80,0
20260731,1223,214.81,214.85,214.79,214.82,0
20260731,1224,214.83,214.87,214.47,214.51,0
20260731,1225,214.67,214.75,214.54,214.74,0
20260731,1226,214.72,214.76,214.61,214.67,0
20260731,1227,214.56,214.56,214.09,214.19,0
20260731,1228,214.14,214.28,214.00,214.03,0
20260731,1229,214.01,214.09,213.93,213.93,0
20260731,1230,213.91,213.98,213.78,213.78,0
20260731,1231,213.81,213.91,213.78,213.83,0
20260731,1232,213.81,213.85,213.70,213.80,0
20260731,1233,213.79,213.85,213.71,213.73,0
20260731,1234,213.76,213.84,213.72,213.79,0
20260731,1235,213.81,213.81,213.69,213.69,0
20260731,1236,213.71,213.71,213.62,213.66,0
20260731,1237,213.62,213.67,213.55,213.57,0
20260731,1238,213.59,213.59,213.51,213.55,0
20260731,1239,213.57,213.57,213.45,213.45,0
20260731,1240,213.47,213.48,213.41,213.48,0
20260731,1241,213.45,213.51,213.39,213.46,0
20260731,1242,213.47,213.47,213.35,213.36,0
20260731,1243,213.38,213.42,213.34,213.38,0
20260731,1244,213.37,213.40,213.30,213.31,0
20260731,1245,213.32,213.76,213.31,213.73,0
20260731,1246,213.98,213.98,213.72,213.96,0
20260731,1247,213.97,214.15,213.95,214.10,0
20260731,1248,214.15,214.16,213.53,213.65,0
20260731,1249,213.68,213.71,213.49,213.51,0
20260731,1250,213.54,213.59,213.35,213.36,0
20260731,1251,213.38,213.42,213.29,213.33,0
20260731,1252,213.34,213.37,213.30,213.34,0
20260731,1253,213.32,213.40,213.31,213.35,0
20260731,1254,213.36,213.44,213.32,213.34,0
20260731,1255,213.35,213.43,213.33,213.38,0
20260731,1256,213.35,213.40,213.34,213.35,0
20260731,1257,213.38,213.58,213.35,213.57,0
20260731,1258,213.56,213.67,213.56,213.66,0
20260731,1259,213.67,213.75,213.64,213.72,0
20260731,1300,213.73,213.83,213.70,213.83,0
20260731,1301,213.82,213.99,213.78,213.97,0
20260731,1302,213.93,213.95,213.73,213.77,0
20260731,1303,213.75,213.75,213.57,213.70,0
20260731,1304,213.71,213.83,213.69,213.76,0
20260731,1305,213.79,213.84,213.73,213.84,0
20260731,1306,213.86,213.98,213.83,213.96,0
20260731,1307,213.97,214.03,213.87,213.93,0
20260731,1308,213.94,214.09,213.93,214.09,0
20260731,1309,214.10,214.10,213.80,213.86,0
20260731,1310,213.87,213.89,213.83,213.88,0
20260731,1311,213.86,213.95,213.85,213.91,0
20260731,1312,213.89,213.92,213.83,213.86,0
20260731,1313,213.84,213.87,213.80,213.82,0
20260731,1314,213.84,213.94,213.80,213.90,0
20260731,1315,213.89,213.96,213.89,213.95,0
20260731,1316,213.93,213.96,213.91,213.95,0
20260731,1317,213.93,213.96,213.89,213.89,0
20260731,1318,213.90,213.92,213.89,213.92,0
20260731,1319,213.90,213.94,213.89,213.93,0
20260731,1320,213.91,213.93,213.85,213.85,0
20260731,1321,213.87,213.93,213.82,213.90,0
20260731,1322,213.93,213.95,213.82,213.86,0
20260731,1323,213.85,213.90,213.83,213.88,0
20260731,1324,213.90,213.91,213.86,213.88,0
20260731,1325,213.87,213.93,213.87,213.91,0
20260731,1326,213.92,213.97,213.90,213.94,0
20260731,1327,213.97,213.97,213.93,213.93,0
20260731,1328,213.95,214.09,213.93,214.06,0
20260731,1329,214.08,214.10,214.04,214.06,0
20260731,1330,214.04,214.08,214.03,214.05,0
20260731,1331,214.07,214.08,214.03,214.06,0
20260731,1332,214.05,214.06,214.01,214.05,0
20260731,1333,214.03,214.11,214.03,214.08,0
20260731,1334,214.11,214.12,214.07,214.08,0
20260731,1335,214.07,214.15,214.07,214.13,0
20260731,1336,214.15,214.15,214.03,214.05,0
20260731,1337,214.03,214.05,214.00,214.03,0
20260731,1338,214.05,214.09,214.01,214.07,0
20260731,1339,214.09,214.09,214.06,214.06,0
20260731,1340,214.07,214.09,214.04,214.05,0
20260731,1341,214.08,214.12,214.04,214.11,0
20260731,1342,214.09,214.16,214.09,214.13,0
20260731,1343,214.15,214.16,214.12,214.14,0
20260731,1344,214.11,214.17,214.11,214.17,0
20260731,1345,214.14,214.29,214.14,214.29,0
20260731,1346,214.26,214.38,214.26,214.35,0
20260731,1347,214.37,214.44,214.35,214.42,0
20260731,1348,214.44,214.45,214.39,214.40,0
20260731,1349,214.42,214.42,214.31,214.35,0
20260731,1350,214.33,214.39,214.32,214.37,0
20260731,1351,214.35,214.38,214.30,214.30,0
20260731,1352,214.31,214.34,214.28,214.33,0
20260731,1353,214.34,214.35,214.28,214.34,0
20260731,1354,214.33,214.35,214.30,214.35,0
20260731,1355,214.34,214.41,214.33,214.38,0
20260731,1356,214.40,214.44,214.36,214.39,0
20260731,1357,214.37,214.39,214.27,214.30,0
20260731,1358,214.28,214.31,214.27,214.30,0
20260731,1359,214.32,214.32,214.21,214.23,0
20260731,1400,214.25,214.31,214.23,214.30,0
20260731,1401,214.29,214.33,214.27,214.30,0
20260731,1402,214.32,214.36,214.30,214.33,0
20260731,1403,214.35,214.36,214.29,214.30,0
20260731,1404,214.32,214.32,214.25,214.27,0
20260731,1405,214.29,214.35,214.27,214.34,0
20260731,1406,214.32,214.36,214.31,214.34,0
20260731,1407,214.36,214.41,214.33,214.38,0
20260731,1408,214.40,214.42,214.37,214.39,0
20260731,1409,214.37,214.41,214.37,214.39,0
20260731,1410,214.40,214.40,214.37,214.38,0
20260731,1411,214.37,214.39,214.33,214.36,0
20260731,1412,214.35,214.36,214.33,214.36,0
20260731,1413,214.33,214.38,214.33,214.37,0
20260731,1414,214.36,214.39,214.36,214.39,0
20260731,1415,214.37,214.39,214.36,214.37,0
20260731,1416,214.38,214.40,214.37,214.38,0
20260731,1417,214.39,214.41,214.37,214.40,0
20260731,1418,214.37,214.44,214.37,214.42,0
20260731,1419,214.44,214.44,214.40,214.43,0
20260731,1420,214.41,214.44,214.40,214.42,0
20260731,1421,214.44,214.50,214.43,214.48,0
20260731,1422,214.50,214.50,214.42,214.43,0
20260731,1423,214.45,214.46,214.43,214.44,0
20260731,1424,214.43,214.45,214.42,214.45,0
20260731,1425,214.46,214.46,214.41,214.41,0
20260731,1426,214.43,214.44,214.41,214.41,0
20260731,1427,214.43,214.45,214.40,214.44,0
20260731,1428,214.43,214.48,214.43,214.46,0
20260731,1429,214.47,214.47,214.42,214.44,0
20260731,1430,214.45,214.47,214.42,214.46,0
20260731,1431,214.45,214.49,214.44,214.48,0
20260731,1432,214.47,214.50,214.47,214.50,0
20260731,1433,214.47,214.49,214.43,214.44,0
20260731,1434,214.45,214.48,214.43,214.46,0
20260731,1435,214.48,214.54,214.45,214.53,0
20260731,1436,214.54,214.55,214.50,214.53,0
20260731,1437,214.52,214.55,214.51,214.53,0
20260731,1438,214.54,214.65,214.53,214.62,0
20260731,1439,214.64,214.64,214.58,214.58,0
20260731,1440,214.59,214.61,214.58,214.58,0
20260731,1441,214.59,214.59,214.49,214.49,0
20260731,1442,214.52,214.52,214.46,214.48,0
20260731,1443,214.50,214.53,214.48,214.51,0
20260731,1444,214.54,214.59,214.53,214.54,0
20260731,1445,214.55,214.56,214.50,214.52,0
20260731,1446,214.54,214.57,214.52,214.54,0
20260731,1447,214.55,214.56,214.52,214.52,0
20260731,1448,214.53,214.53,214.45,214.49,0
20260731,1449,214.51,214.51,214.47,214.48,0
20260731,1450,214.50,214.50,214.43,214.43,0
20260731,1451,214.46,214.46,214.38,214.45,0
20260731,1452,214.44,214.45,214.40,214.41,0
20260731,1453,214.43,214.51,214.41,214.50,0
20260731,1454,214.48,214.51,214.46,214.50,0
20260731,1455,214.48,214.50,214.43,214.45,0
20260731,1456,214.46,214.47,214.40,214.41,0
20260731,1457,214.42,214.46,214.40,214.46,0
20260731,1458,214.44,214.49,214.42,214.47,0
20260731,1459,214.49,214.52,214.44,214.49,0
20260731,1500,214.51,214.53,214.47,214.49,0
20260731,1501,214.51,214.52,214.47,214.48,0
20260731,1502,214.50,214.51,214.46,214.46,0
20260731,1503,214.48,214.50,214.46,214.47,0
20260731,1504,214.49,214.50,214.45,214.48,0
20260731,1505,214.50,214.50,214.44,214.44,0
20260731,1506,214.46,214.46,214.41,214.42,0
20260731,1507,214.44,214.44,214.35,214.37,0
20260731,1508,214.38,214.39,214.34,214.35,0
20260731,1509,214.36,214.36,214.07,214.07,0
20260731,1510,214.05,214.05,213.62,213.74,0
20260731,1511,213.76,214.09,213.74,214.09,0
20260731,1512,214.11,214.14,214.06,214.07,0
20260731,1513,214.09,214.18,214.07,214.17,0
20260731,1514,214.19,214.21,213.80,213.80,0
20260731,1515,213.82,213.83,213.63,213.70,0
20260731,1516,213.72,213.81,213.42,213.53,0
20260731,1517,213.56,213.58,213.26,213.41,0
20260731,1518,213.40,213.44,213.24,213.35,0
20260731,1519,213.37,213.38,213.20,213.26,0
20260731,1520,213.23,213.36,213.21,213.26,0
20260731,1521,213.24,213.30,213.18,213.21,0
20260731,1522,213.23,213.28,213.19,213.21,0
20260731,1523,213.23,213.35,213.18,213.21,0
20260731,1524,213.19,213.31,213.15,213.20,0
20260731,1525,213.22,213.23,213.12,213.17,0
20260731,1526,213.19,213.24,213.12,213.12,0
20260731,1527,213.14,213.49,213.12,213.48,0
20260731,1528,213.50,213.72,213.36,213.40,0
20260731,1529,213.39,213.41,213.08,213.08,0
20260731,1530,213.06,213.25,213.06,213.16,0
20260731,1531,213.14,213.18,213.09,213.18,0
20260731,1532,213.17,213.19,213.08,213.11,0
20260731,1533,213.08,213.28,213.04,213.17,0
20260731,1534,213.20,213.20,213.04,213.04,0
20260731,1535,213.03,213.09,212.98,212.98,0
20260731,1536,212.97,213.02,212.88,213.02,0
20260731,1537,213.04,213.17,212.91,212.96,0
20260731,1538,212.94,212.96,212.90,212.93,0
20260731,1539,212.91,213.05,212.84,212.86,0
20260731,1540,212.88,212.96,212.82,212.82,0
20260731,1541,212.86,212.94,212.79,212.84,0
20260731,1542,212.85,212.85,212.71,212.72,0
20260731,1543,212.73,212.85,212.70,212.73,0
20260731,1544,212.71,212.86,212.67,212.79,0
20260731,1545,212.77,212.79,212.69,212.77,0
20260731,1546,212.80,212.80,212.64,212.68,0
20260731,1547,212.65,212.82,212.65,212.74,0
20260731,1548,212.70,212.85,212.63,212.65,0
20260731,1549,212.67,212.68,212.59,212.68,0
20260731,1550,212.67,212.80,212.58,212.62,0
20260731,1551,212.60,212.76,212.55,212.56,0
20260731,1552,212.58,212.68,212.51,212.68,0
20260731,1553,212.70,212.92,212.70,212.87,0
20260731,1554,212.89,212.95,212.71,212.71,0
20260731,1555,212.72,212.72,212.53,212.69,0
20260731,1556,212.70,212.71,212.45,212.53,0
20260731,1557,212.55,212.56,212.31,212.38,0
20260731,1558,212.37,212.42,212.01,212.32,0
20260731,1559,212.30,212.36,212.08,212.17,0