Date,Time,Open,High,Low,Close,Volume
20260729,1243,936.27,936.27,936.21,936.22,0
20260729,1244,936.20,936.42,936.19,936.42,0
20260729,1245,936.43,936.43,936.34,936.34,0
20260729,1246,936.33,936.34,936.32,936.33,0
20260729,1248,936.34,936.35,936.32,936.32,0
20260729,1249,936.36,936.37,936.36,936.36,0
20260729,1250,936.37,936.44,936.37,936.44,0
20260729,1251,936.45,936.45,936.41,936.44,0
20260729,1252,936.43,936.44,936.35,936.35,0
20260729,1253,936.34,936.37,936.34,936.36,0
20260729,1254,936.37,936.37,936.30,936.30,0
20260729,1255,936.34,936.38,936.34,936.37,0
20260729,1256,936.51,936.68,936.50,936.68,0
20260729,1257,936.69,936.90,936.68,936.90,0
20260729,1258,936.91,936.91,936.80,936.80,0
20260729,1259,936.79,936.86,936.79,936.84,0
20260729,1300,936.85,936.85,936.36,936.36,0
20260729,1301,936.35,936.35,936.23,936.29,0
20260729,1302,936.28,936.28,936.03,936.03,0
20260729,1304,936.02,936.02,935.82,935.85,0
20260729,1305,935.84,935.85,935.48,935.58,0
20260729,1306,935.59,935.65,935.54,935.55,0
20260729,1307,935.56,935.65,935.54,935.65,0
20260729,1308,935.64,936.10,935.64,936.09,0
20260729,1309,936.10,936.12,936.09,936.11,0
20260729,1310,936.12,936.12,936.07,936.07,0
20260729,1311,936.16,936.22,936.16,936.18,0
20260729,1312,936.12,936.12,935.61,935.61,0
20260729,1313,935.60,935.68,935.56,935.56,0
20260729,1314,935.52,935.54,935.34,935.34,0
20260729,1315,935.35,935.35,935.21,935.21,0
20260729,1316,935.20,935.20,935.18,935.18,0
20260729,1317,935.17,935.40,935.17,935.38,0
20260729,1318,935.37,935.38,935.36,935.38,0
20260729,1319,935.37,935.57,935.37,935.46,0
20260729,1320,935.49,935.80,935.49,935.79,0
20260729,1321,935.78,935.93,935.75,935.92,0
20260729,1322,936.02,936.11,936.01,936.11,0
20260729,1323,936.12,936.12,935.79,935.84,0
20260729,1324,935.83,935.88,935.83,935.85,0
20260729,1325,935.83,935.84,935.77,935.78,0
20260729,1326,935.77,935.77,935.76,935.76,0
20260729,1327,935.75,935.75,935.72,935.73,0
20260729,1328,935.72,935.79,935.72,935.79,0
20260729,1329,935.80,935.84,935.80,935.84,0
20260729,1330,935.82,935.82,935.74,935.74,0
20260729,1331,935.75,935.80,935.68,935.79,0
20260729,1332,935.80,936.00,935.79,935.99,0
20260729,1333,935.98,936.07,935.98,936.04,0
20260729,1334,936.01,936.01,935.89,935.89,0
20260729,1335,935.88,935.88,935.81,935.81,0
20260729,1336,935.80,935.90,935.80,935.90,0
20260729,1337,935.91,935.91,935.82,935.82,0
20260729,1338,935.77,935.77,935.70,935.70,0
20260729,1339,935.71,935.73,935.67,935.72,0
20260729,1340,935.73,935.73,935.69,935.69,0
20260729,1341,935.68,935.69,935.43,935.43,0
20260729,1342,935.42,935.50,935.42,935.50,0
20260729,1343,935.51,935.51,935.49,935.50,0
20260729,1344,935.51,935.51,935.07,935.07,0
20260729,1345,935.08,935.08,934.94,934.94,0
20260729,1346,934.84,934.92,934.84,934.91,0
20260729,1347,934.92,934.92,934.88,934.89,0
20260729,1348,934.90,934.90,934.88,934.89,0
20260729,1349,934.85,934.85,934.85,934.85,0
20260729,1350,934.86,934.87,934.86,934.87,0
20260729,1351,934.86,934.87,934.83,934.83,0
20260729,1352,934.82,934.83,934.77,934.77,0
20260729,1353,934.78,934.78,934.77,934.77,0
20260729,1354,934.78,934.78,934.76,934.77,0
20260729,1355,934.76,934.80,934.45,934.52,0
20260729,1356,934.51,934.57,934.50,934.57,0
20260729,1358,934.58,934.58,934.50,934.50,0
20260729,1359,934.51,934.52,934.49,934.52,0
20260729,1400,934.50,934.51,934.39,934.39,0
20260729,1401,934.37,934.38,934.28,934.28,0
20260729,1402,934.20,934.43,930.33,934.24,0
20260729,1403,934.28,934.38,934.26,934.31,0
20260729,1404,934.30,934.31,934.24,934.31,0
20260729,1405,934.30,934.31,934.30,934.30,0
20260729,1406,934.29,934.31,934.29,934.31,0
20260729,1407,934.30,934.37,934.30,934.36,0
20260729,1409,934.37,934.39,934.35,934.35,0
20260729,1410,934.36,934.37,934.34,934.36,0
20260729,1412,934.37,934.59,934.37,934.59,0
20260729,1413,934.58,934.58,934.58,934.58,0
20260729,1414,934.59,934.64,934.59,934.63,0
20260729,1415,934.62,934.64,934.62,934.64,0
20260729,1416,934.63,934.65,934.63,934.64,0
20260729,1417,934.65,934.65,934.64,934.64,0
20260729,1418,934.65,934.66,934.65,934.66,0
20260729,1419,934.67,934.67,934.49,934.49,0
20260729,1420,934.50,934.50,934.31,934.31,0
20260729,1421,934.29,934.30,934.29,934.29,0
20260729,1422,934.33,934.35,934.33,934.35,0
20260729,1423,934.36,934.52,934.32,934.39,0
20260729,1424,934.33,934.39,934.31,934.39,0
20260729,1425,934.41,934.41,934.37,934.39,0
20260729,1426,934.38,934.42,934.38,934.42,0
20260729,1427,934.43,934.44,934.40,934.44,0
20260729,1428,934.43,934.50,934.43,934.49,0
20260729,1429,934.48,934.51,934.48,934.51,0
20260729,1430,934.52,934.52,934.52,934.52,0
20260729,1431,934.53,934.53,934.53,934.53,0
20260729,1432,934.54,934.54,934.54,934.54,0
20260729,1434,934.53,934.63,934.53,934.63,0
20260729,1435,934.61,934.63,934.60,934.63,0
20260729,1436,934.64,934.65,934.62,934.65,0
20260729,1437,934.64,934.69,934.64,934.69,0
20260729,1438,934.68,934.72,934.68,934.70,0
20260729,1439,934.67,934.68,934.66,934.68,0
20260729,1440,934.67,934.68,934.62,934.65,0
20260729,1441,934.64,934.72,934.63,934.72,0
20260729,1442,934.71,934.72,934.68,934.70,0
20260729,1443,934.66,934.72,934.66,934.72,0
20260729,1444,934.73,934.82,934.68,934.78,0
20260729,1445,934.80,934.80,934.80,934.80,0
20260729,1446,934.81,934.82,934.81,934.81,0
20260729,1447,934.82,934.88,934.82,934.88,0
20260729,1450,934.93,934.98,934.93,934.98,0
20260729,1451,934.93,934.97,934.93,934.96,0
20260729,1456,934.97,935.11,934.96,935.04,0
20260729,1457,935.08,935.09,935.01,935.04,0
20260729,1458,935.08,935.08,934.99,935.04,0
20260729,1459,935.03,935.11,935.03,935.11,0
20260729,1500,935.10,935.20,935.09,935.20,0
20260729,1501,935.21,935.22,935.21,935.22,0
20260729,1502,935.21,935.24,935.20,935.23,0
20260729,1503,935.22,935.31,935.22,935.28,0
20260729,1505,935.27,935.29,935.27,935.29,0
20260729,1506,935.30,935.31,935.29,935.30,0
20260729,1507,935.29,935.30,935.10,935.15,0
20260729,1508,935.16,935.17,935.15,935.17,0
20260729,1509,935.20,935.20,935.20,935.20,0
20260729,1510,935.21,935.22,935.20,935.22,0
20260729,1513,935.28,935.35,935.28,935.34,0
20260729,1514,935.35,935.42,935.35,935.41,0
20260729,1515,935.43,935.43,935.43,935.43,0
20260729,1516,935.42,935.43,935.42,935.43,0
20260729,1518,935.44,935.60,935.44,935.60,0
20260729,1519,935.64,935.75,935.63,935.75,0
20260729,1527,935.74,935.74,935.74,935.74,0
20260729,1532,935.73,935.74,935.73,935.73,0
20260729,1533,935.72,935.73,935.69,935.69,0
20260729,1539,935.35,935.35,935.35,935.35,0
20260729,1540,935.34,935.34,935.19,935.20,0
20260729,1541,935.22,935.23,935.22,935.22,0
20260729,1545,935.23,935.23,935.21,935.22,0
20260729,1546,935.21,935.22,935.21,935.22,0
20260729,1551,935.24,935.24,935.23,935.23,0
20260729,1552,935.24,935.24,935.23,935.24,0
20260729,1556,935.41,935.42,935.35,935.41,0
20260729,1557,935.42,935.42,935.41,935.41,0
20260729,1619,935.41,935.41,935.41,935.41,0
20260729,1757,935.41,935.41,935.41,935.41,0
20260729,2010,935.41,935.41,935.41,935.41,0
20260730,0113,935.41,935.41,935.41,935.41,0
20260730,0203,935.41,935.41,935.41,935.41,0
20260730,0605,935.40,935.40,935.37,935.37,0
20260730,0615,935.37,935.37,935.37,935.37,0
20260730,0642,933.58,935.17,933.58,935.17,0
20260730,0643,933.23,935.09,932.26,935.07,0
20260730,0646,935.06,935.06,934.99,934.99,0
20260730,0647,934.98,934.99,934.96,934.97,0
20260730,0654,934.95,934.95,934.95,934.95,0
20260730,0656,934.94,934.94,934.84,934.84,0
20260730,0700,928.75,933.63,928.75,933.41,0
20260730,0701,933.45,933.45,933.21,933.21,0
20260730,0702,933.20,933.22,933.20,933.21,0
20260730,0703,933.14,933.15,933.14,933.15,0
20260730,0704,933.14,933.14,933.08,933.09,0
20260730,0705,933.10,933.10,926.15,932.60,0
20260730,0706,932.73,932.73,932.50,932.51,0
20260730,0707,932.52,932.78,932.52,932.78,0
20260730,0708,932.77,932.77,932.56,932.57,0
20260730,0709,932.56,932.57,932.54,932.55,0
20260730,0710,932.61,932.73,932.60,932.73,0
20260730,0711,932.84,932.89,932.84,932.87,0
20260730,0712,932.88,932.90,932.86,932.86,0
20260730,0713,932.87,933.02,932.87,933.01,0
20260730,0714,933.00,933.03,933.00,933.01,0
20260730,0715,933.00,933.04,932.98,933.01,0
20260730,0716,933.03,933.13,932.99,933.10,0
20260730,0717,933.08,933.08,933.00,933.00,0
20260730,0718,932.99,933.01,932.92,932.96,0
20260730,0719,932.94,932.94,932.87,932.89,0
20260730,0720,932.90,932.95,932.89,932.94,0
20260730,0721,932.93,932.95,932.89,932.94,0
20260730,0722,932.93,932.96,932.93,932.95,0
20260730,0723,932.96,932.97,932.93,932.94,0
20260730,0724,932.93,932.93,932.84,932.88,0
20260730,0725,932.87,932.88,932.83,932.84,0
20260730,0726,932.85,932.99,932.85,932.99,0
20260730,0727,933.00,933.22,933.00,933.20,0
20260730,0728,933.19,933.20,933.15,933.20,0
20260730,0729,933.21,933.21,933.19,933.19,0
20260730,0730,933.17,933.17,932.67,932.74,0
20260730,0731,932.80,932.97,932.80,932.97,0
20260730,0732,932.96,933.04,932.96,933.04,0
20260730,0733,933.05,933.11,933.05,933.10,0
20260730,0734,933.09,933.11,931.92,931.92,0
20260730,0735,931.91,931.95,930.59,930.64,0
20260730,0736,930.65,930.82,930.60,930.79,0
20260730,0737,930.80,930.81,930.78,930.79,0
20260730,0738,930.80,930.81,930.73,930.79,0
20260730,0739,930.72,930.90,930.71,930.74,0
20260730,0740,930.69,930.77,930.65,930.65,0
20260730,0741,930.66,930.97,930.34,930.97,0
20260730,0742,930.94,931.18,930.88,931.14,0
20260730,0743,931.16,931.21,931.09,931.11,0
20260730,0744,931.10,931.13,930.84,930.89,0
20260730,0745,930.93,930.93,930.81,930.84,0
20260730,0746,930.83,930.86,930.82,930.82,0
20260730,0747,930.81,931.02,930.79,931.02,0
20260730,0748,931.01,931.18,931.01,931.10,0
20260730,0749,931.11,931.48,931.09,931.47,0
20260730,0750,931.48,931.50,931.44,931.45,0
20260730,0751,931.44,931.58,931.44,931.55,0
20260730,0752,931.56,931.63,931.45,931.45,0
20260730,0753,931.46,931.51,931.40,931.51,0
20260730,0754,931.50,931.51,931.42,931.42,0
20260730,0755,931.41,931.49,931.41,931.43,0
20260730,0756,931.44,931.44,931.16,931.22,0
20260730,0757,931.23,931.23,931.11,931.12,0
20260730,0758,931.11,931.14,930.88,930.88,0
20260730,0759,930.90,931.02,930.83,931.02,0
20260730,0800,930.97,931.01,930.69,930.69,0
20260730,0801,930.68,930.68,930.60,930.65,0
20260730,0802,930.64,930.82,930.64,930.82,0
20260730,0803,930.83,930.97,930.82,930.97,0
20260730,0804,930.99,931.10,930.99,931.09,0
20260730,0805,931.10,931.11,931.07,931.08,0
20260730,0806,931.07,931.08,930.78,930.79,0
20260730,0807,930.78,930.80,930.47,930.48,0
20260730,0808,930.47,930.59,930.45,930.58,0
20260730,0809,930.55,930.55,930.46,930.50,0
20260730,0810,930.49,930.71,930.49,930.71,0
20260730,0811,930.69,930.91,930.68,930.90,0
20260730,0812,930.89,930.89,930.77,930.80,0
20260730,0813,930.82,930.83,930.78,930.78,0
20260730,0814,930.79,930.79,930.58,930.58,0
20260730,0815,930.59,930.59,930.34,930.34,0
20260730,0816,930.39,930.56,930.37,930.53,0
20260730,0817,930.49,930.65,930.49,930.65,0
20260730,0818,930.66,930.78,930.66,930.78,0
20260730,0819,930.77,930.79,930.71,930.73,0
20260730,0820,930.74,930.77,930.59,930.62,0
20260730,0821,930.63,930.63,930.43,930.44,0
20260730,0822,930.47,930.47,930.37,930.37,0
20260730,0823,930.39,930.39,930.23,930.23,0
20260730,0824,930.17,930.17,930.09,930.09,0
20260730,0825,930.14,930.16,930.11,930.16,0
20260730,0826,930.12,930.16,930.07,930.10,0
20260730,0827,930.09,930.14,930.09,930.14,0
20260730,0828,930.08,930.17,930.08,930.09,0
20260730,0829,930.10,930.10,929.91,929.91,0
20260730,0830,929.90,929.92,929.76,929.78,0
20260730,0831,929.73,929.86,929.61,929.64,0
20260730,0832,929.63,929.69,929.62,929.65,0
20260730,0833,929.64,929.68,929.51,929.54,0
20260730,0834,929.53,929.53,929.38,929.47,0
20260730,0835,929.46,929.60,929.46,929.58,0
20260730,0836,929.59,929.61,929.53,929.57,0
20260730,0837,929.58,929.64,929.51,929.63,0
20260730,0838,929.65,929.68,929.46,929.47,0
20260730,0839,929.48,929.48,929.24,929.36,0
20260730,0840,929.37,929.37,929.23,929.26,0
20260730,0841,929.25,929.25,925.85,929.08,0
20260730,0842,929.11,929.22,928.71,929.13,0
20260730,0843,929.10,929.11,928.62,929.03,0
20260730,0844,929.07,929.07,925.28,928.79,0
20260730,0845,928.83,928.87,925.26,928.80,0
20260730,0846,928.88,929.20,928.88,929.03,0
20260730,0847,929.13,929.16,928.94,928.94,0
20260730,0848,928.93,929.14,928.93,929.06,0
20260730,0849,929.07,929.10,928.95,929.01,0
20260730,0850,929.02,929.08,928.94,929.04,0
20260730,0851,929.03,929.03,928.87,928.87,0
20260730,0852,928.88,928.92,928.84,928.85,0
20260730,0853,928.88,928.92,928.84,928.86,0
20260730,0854,928.92,928.92,928.41,928.41,0
20260730,0855,928.40,928.49,928.34,928.47,0
20260730,0856,928.48,928.54,928.45,928.51,0
20260730,0857,928.50,928.51,928.06,928.07,0
20260730,0858,928.08,928.17,928.04,928.06,0
20260730,0859,928.05,928.08,928.00,928.05,0
20260730,0900,928.04,928.23,927.99,928.22,0
20260730,0901,928.23,928.23,928.11,928.12,0
20260730,0902,928.11,928.18,924.23,928.01,0
20260730,0903,928.00,928.19,927.96,928.19,0
20260730,0904,928.20,928.37,928.16,928.29,0
20260730,0905,928.32,928.54,928.28,928.36,0
20260730,0906,928.35,928.39,928.16,928.25,0
20260730,0907,928.24,928.33,928.23,928.31,0
20260730,0908,928.25,928.38,928.25,928.34,0
20260730,0909,928.32,928.39,928.01,928.01,0
20260730,0910,928.02,928.02,923.79,923.79,0
20260730,0911,927.25,927.49,923.60,927.49,0
20260730,0912,927.48,927.76,927.48,927.75,0
20260730,0913,927.77,927.77,927.62,927.63,0
20260730,0914,927.64,927.66,923.58,927.43,0
20260730,0915,927.44,927.47,923.12,927.27,0
20260730,0916,927.26,927.35,927.23,927.23,0
20260730,0917,927.24,927.25,922.77,922.77,0
20260730,0918,926.91,926.94,922.73,926.93,0
20260730,0919,926.92,927.28,926.92,927.09,0
20260730,0920,927.12,927.29,927.12,927.28,0
20260730,0921,927.21,927.34,927.21,927.27,0
20260730,0922,927.28,927.33,927.26,927.33,0
20260730,0923,927.34,927.43,927.30,927.35,0
20260730,0924,927.36,927.41,927.33,927.37,0
20260730,0925,927.38,927.39,927.35,927.35,0
20260730,0926,927.34,927.45,927.33,927.34,0
20260730,0927,927.35,927.42,922.67,922.67,0
20260730,0928,926.96,927.04,922.11,926.82,0
20260730,0929,926.87,927.05,926.83,926.83,0
20260730,0930,926.84,926.84,926.44,926.57,0
20260730,0931,926.59,926.62,926.55,926.57,0
20260730,0932,926.56,926.63,926.48,926.57,0
20260730,0933,926.56,926.72,926.56,926.72,0
20260730,0934,926.73,926.89,926.73,926.84,0
20260730,0935,926.86,926.86,926.71,926.71,0
20260730,0936,926.74,926.74,926.52,926.54,0
20260730,0937,926.53,926.83,926.49,926.83,0
20260730,0938,926.84,926.96,926.77,926.83,0
20260730,0939,926.81,926.94,926.76,926.94,0
20260730,0940,926.93,926.95,926.79,926.83,0
20260730,0941,926.84,926.93,926.83,926.93,0
20260730,0942,926.94,927.17,926.94,927.17,0
20260730,0943,927.18,927.26,927.14,927.25,0
20260730,0944,927.24,927.31,927.23,927.26,0
20260730,0945,927.25,927.45,927.23,927.45,0
20260730,0946,927.46,927.51,927.31,927.35,0
20260730,0947,927.36,927.44,927.35,927.42,0
20260730,0948,927.41,927.42,927.37,927.40,0
20260730,0949,927.39,927.68,927.38,927.68,0
20260730,0950,927.69,927.70,927.61,927.69,0
20260730,0951,927.71,927.80,927.70,927.78,0
20260730,0952,927.77,927.93,927.77,927.93,0
20260730,0953,927.94,927.98,927.91,927.97,0
20260730,0954,927.98,928.00,927.88,927.88,0
20260730,0955,927.89,927.89,927.78,927.88,0
20260730,0956,927.87,927.88,927.79,927.88,0
20260730,0957,927.89,927.90,927.86,927.88,0
20260730,0958,927.87,928.15,927.87,928.15,0
20260730,0959,928.14,928.16,928.00,928.03,0
20260730,1000,928.02,928.03,927.91,927.98,0
20260730,1001,927.99,928.07,927.98,928.06,0
20260730,1002,928.07,928.07,927.98,927.99,0
20260730,1003,928.01,928.01,927.85,927.88,0
20260730,1004,927.89,927.89,927.73,927.74,0
20260730,1005,927.75,927.90,927.74,927.89,0
20260730,1006,927.90,927.94,927.88,927.88,0
20260730,1007,927.87,928.06,927.86,928.06,0
20260730,1008,928.05,928.05,927.80,927.80,0
20260730,1009,927.79,927.80,927.72,927.72,0
20260730,1010,927.73,927.75,927.72,927.73,0
20260730,1011,927.72,927.74,927.68,927.73,0
20260730,1012,927.74,927.98,927.73,927.93,0
20260730,1013,927.94,928.05,927.81,927.86,0
20260730,1014,927.87,927.88,927.84,927.86,0
20260730,1015,927.85,927.86,927.74,927.74,0
20260730,1016,927.75,927.75,927.59,927.59,0
20260730,1017,927.58,927.61,927.57,927.57,0
20260730,1018,927.56,927.57,927.54,927.54,0
20260730,1019,927.55,927.55,927.44,927.45,0
20260730,1020,927.49,927.54,927.49,927.53,0
20260730,1021,927.54,927.57,927.50,927.52,0
20260730,1022,927.50,927.50,927.49,927.49,0
20260730,1023,927.48,927.55,927.48,927.54,0
20260730,1024,927.53,927.53,927.49,927.49,0
20260730,1025,927.52,927.66,927.51,927.66,0
20260730,1026,927.65,927.95,927.64,927.84,0
20260730,1027,927.87,927.87,927.74,927.75,0
20260730,1028,927.74,927.75,927.73,927.74,0
20260730,1029,927.73,927.75,927.67,927.67,0
20260730,1030,927.68,927.68,927.49,927.55,0
20260730,1031,927.56,927.59,927.56,927.59,0
20260730,1032,927.58,927.59,927.54,927.54,0
20260730,1033,927.53,927.66,927.53,927.62,0
20260730,1034,927.65,927.83,927.64,927.73,0
20260730,1035,927.70,927.73,927.63,927.63,0
20260730,1036,927.64,927.78,927.64,927.77,0
20260730,1037,927.78,927.81,927.69,927.70,0
20260730,1038,927.69,927.71,927.67,927.67,0
20260730,1039,927.66,927.67,927.56,927.56,0
20260730,1040,927.55,927.57,927.55,927.57,0
20260730,1041,927.56,927.63,927.55,927.63,0
20260730,1042,927.62,927.69,927.62,927.69,0
20260730,1043,927.70,927.73,927.69,927.72,0
20260730,1044,927.73,927.74,927.71,927.72,0
20260730,1045,927.73,927.80,927.73,927.79,0
20260730,1046,927.80,927.83,927.78,927.83,0
20260730,1047,927.84,927.84,927.49,927.49,0
20260730,1048,927.48,927.48,927.28,927.37,0
20260730,1049,927.36,927.40,927.29,927.33,0
20260730,1050,927.32,927.43,927.31,927.43,0
20260730,1051,927.44,927.44,927.31,927.33,0
20260730,1052,927.34,927.34,927.19,927.19,0
20260730,1053,927.20,927.20,927.04,927.09,0
20260730,1054,927.11,927.16,927.10,927.16,0
20260730,1055,927.15,927.17,926.96,926.96,0
20260730,1056,926.95,927.00,926.93,926.96,0
20260730,1057,926.95,927.09,926.95,927.08,0
20260730,1058,927.09,927.20,927.08,927.15,0
20260730,1059,927.16,927.26,927.15,927.20,0
20260730,1100,927.25,927.26,927.18,927.24,0
20260730,1101,927.25,927.25,926.84,926.85,0
20260730,1102,926.86,926.86,926.49,926.49,0
20260730,1103,926.48,926.60,926.48,926.55,0
20260730,1104,926.54,926.68,926.45,926.45,0
20260730,1105,926.44,926.52,926.42,926.51,0
20260730,1106,926.53,926.58,926.48,926.58,0
20260730,1107,926.62,926.79,926.61,926.76,0
20260730,1108,926.77,926.78,926.70,926.71,0
20260730,1109,926.72,926.73,926.62,926.62,0
20260730,1110,926.61,926.72,926.60,926.71,0
20260730,1111,926.70,926.94,926.70,926.94,0
20260730,1112,926.93,926.95,926.82,926.88,0
20260730,1113,926.89,927.00,926.88,926.97,0
20260730,1114,926.98,927.03,926.95,926.96,0
20260730,1115,926.98,927.02,926.97,927.02,0
20260730,1116,927.01,927.05,926.99,927.04,0
20260730,1117,927.05,927.06,927.02,927.02,0
20260730,1118,927.01,927.02,926.95,926.97,0
20260730,1119,926.96,926.96,926.90,926.92,0
20260730,1120,926.93,927.03,926.93,927.03,0
20260730,1121,927.02,927.03,926.97,926.98,0
20260730,1122,926.97,926.97,926.95,926.95,0
20260730,1123,926.94,927.00,926.94,926.99,0
20260730,1124,927.00,927.00,926.97,926.97,0
20260730,1125,926.96,926.99,926.96,926.99,0
20260730,1126,927.00,927.01,927.00,927.01,0
20260730,1127,927.00,927.00,926.94,926.94,0
20260730,1128,926.95,926.95,926.89,926.89,0
20260730,1129,926.90,926.91,926.89,926.89,0
20260730,1130,926.88,926.92,926.88,926.91,0
20260730,1131,926.90,927.13,926.90,927.13,0
20260730,1132,927.14,927.16,926.99,927.14,0
20260730,1133,927.13,927.18,927.10,927.18,0
20260730,1134,927.19,927.32,927.19,927.31,0
20260730,1135,927.32,927.46,927.32,927.43,0
20260730,1136,927.44,927.58,927.42,927.58,0
20260730,1137,927.57,927.73,927.57,927.73,0
20260730,1138,927.67,927.91,927.66,927.84,0
20260730,1139,927.83,928.13,927.83,928.10,0
20260730,1140,928.09,928.20,928.09,928.16,0
20260730,1141,928.15,928.26,928.15,928.26,0
20260730,1142,928.25,928.34,928.25,928.34,0
20260730,1143,928.39,928.40,928.26,928.26,0
20260730,1144,928.27,928.35,928.26,928.35,0
20260730,1145,928.36,928.39,928.32,928.34,0
20260730,1146,928.35,928.45,928.34,928.39,0
20260730,1147,928.37,928.38,928.28,928.38,0
20260730,1148,928.35,928.39,928.32,928.34,0
20260730,1149,928.33,928.36,928.19,928.22,0
20260730,1150,928.21,928.21,928.09,928.19,0
20260730,1151,928.20,928.26,928.16,928.24,0
20260730,1152,928.28,928.39,928.27,928.39,0
20260730,1153,928.40,928.46,928.40,928.40,0
20260730,1154,928.41,928.44,928.40,928.43,0
20260730,1155,928.42,928.43,928.31,928.32,0
20260730,1156,928.33,928.33,928.15,928.16,0
20260730,1157,928.17,928.24,928.16,928.24,0
20260730,1158,928.23,928.31,928.19,928.30,0
20260730,1159,928.27,928.42,928.27,928.42,0
20260730,1200,928.40,928.40,928.33,928.33,0
20260730,1201,928.32,928.37,928.31,928.37,0
20260730,1202,928.38,928.38,928.24,928.24,0
20260730,1203,928.23,928.28,928.16,928.17,0
20260730,1204,928.18,928.23,928.18,928.23,0
20260730,1205,928.24,928.27,928.22,928.27,0
20260730,1206,928.28,928.28,928.08,928.08,0
20260730,1207,928.07,928.07,928.07,928.07,0
20260730,1208,928.06,928.07,928.00,928.02,0
20260730,1209,928.03,928.03,927.97,927.99,0
20260730,1210,928.00,928.02,927.96,928.01,0
20260730,1211,927.97,928.20,927.96,928.20,0
20260730,1212,928.21,928.23,928.19,928.19,0
20260730,1213,928.18,928.19,928.12,928.14,0
20260730,1214,928.13,928.15,928.13,928.14,0
20260730,1215,928.15,928.15,927.80,927.80,0
20260730,1216,927.84,927.87,927.83,927.87,0
20260730,1217,927.86,927.87,927.81,927.85,0
20260730,1218,927.86,927.97,927.86,927.92,0
20260730,1219,927.91,928.12,927.91,928.11,0
20260730,1220,928.12,928.16,928.06,928.09,0
20260730,1221,928.10,928.21,928.09,928.21,0
20260730,1222,928.23,928.30,928.16,928.16,0
20260730,1223,928.15,928.22,928.12,928.22,0
20260730,1224,928.23,928.24,928.17,928.17,0
20260730,1225,928.16,928.29,928.16,928.29,0
20260730,1226,928.30,928.67,928.30,928.67,0
20260730,1227,928.69,928.70,928.55,928.68,0
20260730,1228,928.69,928.77,928.69,928.76,0
20260730,1229,928.77,928.82,928.74,928.80,0
20260730,1230,928.79,928.82,928.78,928.78,0
20260730,1231,928.74,928.82,928.73,928.81,0
20260730,1232,928.83,928.94,928.82,928.94,0
20260730,1233,928.93,929.04,928.92,929.03,0
20260730,1234,929.02,929.07,928.94,928.96,0
20260730,1235,928.95,928.95,928.85,928.88,0
20260730,1236,928.89,928.89,928.81,928.81,0
20260730,1237,928.80,928.81,928.65,928.66,0
20260730,1238,928.65,928.70,928.65,928.70,0
20260730,1239,928.69,928.71,928.66,928.67,0
20260730,1240,928.66,928.71,928.65,928.65,0
20260730,1241,928.68,928.68,928.66,928.66,0
20260730,1242,928.68,928.70,928.68,928.70,0
20260730,1243,928.71,928.71,928.69,928.69,0
20260730,1244,928.70,928.70,928.68,928.69,0
20260730,1245,928.67,928.67,928.63,928.64,0
20260730,1246,928.65,928.67,928.61,928.67,0
20260730,1247,928.69,928.72,928.67,928.72,0
20260730,1248,928.71,928.74,928.67,928.73,0
20260730,1249,928.74,928.87,928.73,928.86,0
20260730,1250,928.85,929.08,928.85,929.08,0
20260730,1251,929.10,929.14,929.10,929.14,0
20260730,1252,929.13,929.22,929.12,929.21,0
20260730,1253,929.22,929.25,929.20,929.23,0
20260730,1254,929.21,929.25,929.20,929.25,0
20260730,1255,929.24,929.25,929.20,929.20,0
20260730,1256,929.19,929.25,929.14,929.24,0
20260730,1257,929.26,929.31,929.22,929.26,0
20260730,1258,929.25,929.30,929.25,929.25,0
20260730,1259,929.26,929.27,929.25,929.27,0
20260730,1300,929.26,929.27,929.24,929.24,0
20260730,1301,929.23,929.23,929.14,929.17,0
20260730,1302,929.16,929.20,929.16,929.19,0
20260730,1303,929.20,929.21,929.20,929.21,0
20260730,1304,929.20,929.20,929.19,929.19,0
20260730,1307,929.20,929.20,929.18,929.18,0
20260730,1308,929.19,929.23,929.17,929.22,0
20260730,1309,929.21,929.21,929.09,929.11,0
20260730,1310,929.10,929.11,928.96,928.97,0
20260730,1311,928.96,928.99,928.93,928.93,0
20260730,1312,928.92,928.92,928.92,928.92,0
20260730,1314,928.88,928.89,928.83,928.83,0
20260730,1315,928.82,928.83,928.82,928.83,0
20260730,1316,928.84,928.84,928.83,928.84,0
20260730,1317,928.83,928.83,928.82,928.83,0
20260730,1318,928.82,928.83,928.81,928.82,0
20260730,1319,928.81,928.82,928.80,928.80,0
20260730,1320,928.81,928.81,928.80,928.81,0
20260730,1321,928.77,928.77,928.71,928.72,0
20260730,1322,928.73,928.77,928.70,928.71,0
20260730,1324,928.70,928.71,928.70,928.71,0
20260730,1325,928.70,928.73,928.70,928.73,0
20260730,1326,928.74,928.75,928.74,928.75,0
20260730,1327,928.74,928.75,928.74,928.75,0
20260730,1337,928.74,928.74,928.74,928.74,0
20260730,1343,928.75,928.75,928.74,928.74,0
20260730,1345,928.75,928.76,928.34,928.34,0
20260730,1346,928.70,928.75,928.69,928.75,0
20260730,1354,928.74,928.74,928.73,928.74,0
20260730,1359,928.73,928.73,925.80,925.80,0
20260730,1400,925.41,925.41,925.36,925.36,0
20260730,1401,925.35,925.44,925.35,925.44,0
20260730,1402,925.45,925.46,925.45,925.46,0
20260730,1404,925.47,925.47,925.45,925.46,0
20260730,1405,925.47,925.47,925.47,925.47,0
20260730,1406,925.46,925.47,925.46,925.46,0
20260730,1411,925.45,925.47,925.45,925.47,0
20260730,1412,925.46,925.51,925.46,925.51,0
20260730,1418,925.53,925.53,925.53,925.53,0
20260730,1420,925.54,925.55,925.54,925.54,0
20260730,1421,925.55,925.55,925.54,925.54,0
20260730,1422,925.55,925.55,925.55,925.55,0
20260730,1423,925.56,925.56,925.53,925.53,0
20260730,1424,925.52,925.53,925.51,925.51,0
20260730,1425,925.50,925.51,925.49,925.50,0
20260730,1426,925.49,925.54,925.49,925.53,0
20260730,1428,925.54,925.54,925.51,925.52,0
20260730,1430,925.53,925.55,925.53,925.55,0
20260730,1447,925.56,925.56,925.55,925.56,0
20260730,1453,925.55,925.55,925.53,925.54,0
20260730,1454,925.53,925.54,925.52,925.53,0
20260730,1455,925.52,925.53,925.52,925.53,0
20260730,1457,925.54,925.54,925.52,925.53,0
20260730,1510,925.54,925.55,925.53,925.55,0
20260730,1513,925.54,925.54,925.52,925.52,0
20260730,1514,925.51,925.52,925.51,925.51,0
20260730,1516,925.50,925.55,925.50,925.54,0
20260730,1517,925.56,925.56,925.55,925.55,0
20260730,1518,925.54,925.57,925.54,925.57,0
20260730,1521,925.59,925.59,925.58,925.58,0
20260730,1522,925.60,925.72,925.59,925.71,0
20260730,1523,925.72,925.72,925.72,925.72,0
20260730,1524,925.73,925.78,925.73,925.78,0
20260730,1535,925.79,925.79,925.76,925.76,0
20260730,1536,925.75,925.76,925.75,925.76,0
20260730,1538,925.77,925.78,925.73,925.73,0
20260730,1539,925.72,925.72,925.69,925.72,0
20260730,1540,925.71,925.71,925.71,925.71,0
20260730,1542,925.72,925.72,925.72,925.72,0
20260730,1550,925.71,925.73,925.71,925.73,0
20260730,1552,925.74,925.74,925.54,925.54,0
20260730,1553,925.55,925.66,925.55,925.66,0
20260730,1554,925.65,925.67,925.65,925.66,0
20260730,1600,925.58,925.59,925.56,925.57,0
20260730,1601,925.56,925.65,925.56,925.65,0
20260730,1602,925.64,925.67,925.64,925.66,0
20260730,1618,925.69,925.76,925.68,925.76,0
20260730,1621,925.76,925.76,925.76,925.76,0
20260730,1624,925.77,925.77,925.72,925.72,0
20260730,1626,925.73,925.73,925.70,925.71,0
20260730,1634,925.70,925.72,925.70,925.72,0
20260730,1635,925.73,925.73,925.71,925.72,0
20260730,1639,925.80,925.80,925.80,925.80,0
20260730,1640,925.81,925.81,925.81,925.81,0
20260730,1757,925.81,925.81,925.81,925.81,0
20260730,1822,925.80,925.80,925.54,925.54,0
20260730,1823,925.55,925.56,925.55,925.55,0
20260730,2010,925.55,925.55,925.55,925.55,0
20260730,2016,925.55,925.55,925.55,925.55,0
20260730,2056,925.55,925.55,925.55,925.55,0
20260730,2309,925.55,925.55,925.55,925.55,0
20260731,0115,925.54,925.55,925.53,925.54,0
20260731,0411,925.54,925.54,925.54,925.54,0
20260731,0458,925.77,925.77,925.77,925.77,0
20260731,0459,925.78,925.80,925.78,925.80,0
20260731,0611,925.73,925.73,925.73,925.73,0
20260731,0612,925.72,925.72,925.72,925.72,0
20260731,0613,925.73,925.75,925.72,925.75,0
20260731,0643,925.76,925.79,925.76,925.79,0
20260731,0644,925.80,925.80,925.77,925.78,0
20260731,0652,925.57,925.57,925.41,925.48,0
20260731,0653,925.33,925.56,925.33,925.56,0
20260731,0654,925.54,925.55,925.54,925.54,0
20260731,0655,927.27,927.27,927.27,927.27,0
20260731,0656,927.49,927.69,926.18,926.37,0
20260731,0657,926.36,926.43,926.36,926.42,0
20260731,0658,926.43,926.43,926.42,926.42,0
20260731,0659,926.34,926.34,926.33,926.33,0
20260731,0701,926.34,926.34,925.81,925.81,0
20260731,0702,925.68,926.33,925.67,926.33,0
20260731,0703,926.34,926.34,926.32,926.32,0
20260731,0704,926.40,926.40,926.33,926.33,0
20260731,0705,926.34,926.34,926.34,926.34,0
20260731,0710,926.40,926.70,926.39,926.59,0
20260731,0711,926.61,926.72,926.45,926.46,0
20260731,0712,926.71,926.71,926.62,926.62,0
20260731,0713,926.61,926.67,926.61,926.64,0
20260731,0714,926.65,926.68,926.52,926.60,0
20260731,0715,926.61,926.62,926.51,926.61,0
20260731,0716,926.62,926.63,926.61,926.61,0
20260731,0717,926.50,926.58,926.44,926.58,0
20260731,0718,926.66,926.66,926.51,926.54,0
20260731,0719,926.52,926.60,926.48,926.48,0
20260731,0720,926.47,926.50,926.33,926.33,0
20260731,0721,926.38,926.49,926.38,926.48,0
20260731,0722,926.49,926.53,926.43,926.44,0
20260731,0723,926.43,926.44,926.34,926.34,0
20260731,0724,926.35,926.37,926.31,926.37,0
20260731,0725,926.36,926.38,926.36,926.36,0
20260731,0726,926.30,926.33,926.26,926.32,0
20260731,0727,926.31,926.32,926.31,926.32,0
20260731,0728,926.33,926.33,926.24,926.25,0
20260731,0729,926.26,926.34,926.26,926.32,0
20260731,0730,926.31,926.47,926.23,926.35,0
20260731,0731,926.34,926.49,926.23,926.49,0
20260731,0732,926.50,926.63,926.44,926.63,0
20260731,0733,926.62,926.70,926.44,926.57,0
20260731,0734,926.56,926.84,926.56,926.75,0
20260731,0735,926.76,926.82,926.69,926.79,0
20260731,0736,926.77,927.25,926.77,927.11,0
20260731,0737,927.12,927.23,927.05,927.13,0
20260731,0738,927.17,927.24,927.14,927.20,0
20260731,0739,927.19,927.19,927.10,927.14,0
20260731,0740,927.15,927.40,927.15,927.39,0
20260731,0741,927.40,927.51,927.37,927.39,0
20260731,0742,927.42,927.70,927.42,927.68,0
20260731,0743,927.67,927.72,927.67,927.67,0
20260731,0744,927.68,927.68,927.63,927.65,0
20260731,0745,927.66,927.71,927.63,927.70,0
20260731,0746,927.71,927.71,927.34,927.39,0
20260731,0747,927.40,927.40,927.14,927.16,0
20260731,0748,927.17,927.18,927.02,927.03,0
20260731,0749,927.01,927.12,926.97,927.12,0
20260731,0750,927.11,927.11,926.81,926.81,0
20260731,0751,926.82,926.85,926.69,926.84,0
20260731,0752,926.83,926.92,926.80,926.80,0
20260731,0753,926.81,926.81,926.48,926.58,0
20260731,0754,926.57,926.81,926.49,926.49,0
20260731,0755,926.60,926.62,926.50,926.61,0
20260731,0756,926.60,926.82,926.56,926.80,0
20260731,0757,926.81,926.81,926.57,926.65,0
20260731,0758,926.64,926.78,926.53,926.78,0
20260731,0759,926.77,927.11,926.75,927.10,0
20260731,0800,927.06,927.09,926.99,927.09,0
20260731,0801,927.10,927.10,926.92,926.92,0
20260731,0802,926.93,926.94,926.79,926.79,0
20260731,0803,926.80,926.80,926.77,926.80,0
20260731,0804,926.79,926.82,926.79,926.80,0
20260731,0805,926.78,926.79,926.76,926.77,0
20260731,0806,926.76,926.83,926.76,926.83,0
20260731,0807,926.84,926.84,926.74,926.80,0
20260731,0808,926.82,926.82,926.68,926.73,0
20260731,0809,926.72,926.80,926.72,926.80,0
20260731,0810,926.81,926.92,926.81,926.86,0
20260731,0811,926.85,926.99,926.81,926.95,0
20260731,0812,926.96,927.43,926.95,927.43,0
20260731,0813,927.45,927.48,927.41,927.41,0
20260731,0814,927.42,927.43,927.26,927.29,0
20260731,0815,927.30,927.39,927.28,927.39,0
20260731,0816,927.38,927.66,927.33,927.63,0
20260731,0817,927.62,927.63,927.49,927.54,0
20260731,0818,927.53,927.56,927.42,927.45,0
20260731,0819,927.46,927.47,927.42,927.42,0
20260731,0820,927.43,927.45,927.31,927.31,0
20260731,0821,927.26,927.30,927.13,927.15,0
20260731,0822,927.16,927.23,926.99,927.09,0
20260731,0823,927.04,927.08,926.94,926.99,0
20260731,0824,927.00,927.10,926.92,927.00,0
20260731,0825,926.99,926.99,926.81,926.91,0
20260731,0826,926.88,926.92,926.85,926.92,0
20260731,0827,926.91,926.92,926.82,926.82,0
20260731,0828,926.83,926.88,926.80,926.80,0
20260731,0829,926.79,926.82,926.62,926.63,0
20260731,0830,926.64,926.79,926.64,926.78,0
20260731,0831,926.75,926.88,926.72,926.79,0
20260731,0832,926.83,926.83,926.67,926.68,0
20260731,0833,926.69,926.79,926.67,926.76,0
20260731,0834,926.75,926.82,926.68,926.81,0
20260731,0835,926.84,927.12,926.79,927.11,0
20260731,0836,927.12,927.50,927.09,927.49,0
20260731,0837,927.51,927.63,927.35,927.36,0
20260731,0838,927.38,927.75,927.38,927.75,0
20260731,0839,927.71,927.79,927.70,927.77,0
20260731,0840,927.78,928.01,927.73,927.96,0
20260731,0841,927.99,928.01,927.90,927.93,0
20260731,0842,927.92,927.92,927.78,927.81,0
20260731,0843,927.79,927.83,927.71,927.73,0
20260731,0844,927.74,927.85,927.64,927.70,0
20260731,0845,927.71,927.71,927.45,927.45,0
20260731,0846,927.44,927.61,927.38,927.61,0
20260731,0847,927.62,927.79,927.60,927.79,0
20260731,0848,927.78,927.91,927.77,927.78,0
20260731,0849,927.79,928.00,927.77,927.98,0
20260731,0850,927.97,927.97,927.90,927.91,0
20260731,0851,927.92,927.93,927.85,927.86,0
20260731,0852,927.87,927.87,927.77,927.80,0
20260731,0853,927.77,927.78,927.71,927.73,0
20260731,0854,927.74,927.77,927.72,927.74,0
20260731,0855,927.73,927.75,927.67,927.70,0
20260731,0856,927.68,927.71,927.61,927.67,0
20260731,0857,927.66,927.67,927.57,927.61,0
20260731,0858,927.62,927.62,927.54,927.58,0
20260731,0859,927.59,927.59,927.43,927.43,0
20260731,0900,927.39,927.55,927.38,927.53,0
20260731,0901,927.54,927.74,927.54,927.73,0
20260731,0902,927.74,927.76,927.67,927.68,0
20260731,0903,927.69,927.69,927.59,927.59,0
20260731,0904,927.58,927.69,927.57,927.66,0
20260731,0905,927.65,927.67,927.60,927.65,0
20260731,0906,927.64,927.76,927.63,927.65,0
20260731,0907,927.67,927.69,927.65,927.68,0
20260731,0908,927.67,927.74,927.66,927.72,0
20260731,0909,927.73,927.82,927.72,927.79,0
20260731,0910,927.80,927.82,927.76,927.81,0
20260731,0911,927.82,927.86,927.78,927.79,0
20260731,0912,927.78,927.83,927.70,927.70,0
20260731,0913,927.71,927.73,927.64,927.68,0
20260731,0914,927.69,927.71,927.64,927.67,0
20260731,0915,927.68,927.69,927.62,927.63,0
20260731,0916,927.64,927.68,927.63,927.68,0
20260731,0917,927.66,927.68,927.62,927.63,0
20260731,0918,927.60,927.66,927.59,927.65,0
20260731,0919,927.66,927.73,927.66,927.70,0
20260731,0920,927.71,927.71,927.68,927.70,0
20260731,0921,927.69,927.70,927.66,927.66,0
20260731,0922,927.65,927.67,927.61,927.61,0
20260731,0923,927.60,927.62,927.55,927.55,0
20260731,0924,927.59,927.60,927.52,927.59,0
20260731,0925,927.60,927.63,927.58,927.61,0
20260731,0926,927.62,927.81,927.61,927.80,0
20260731,0927,927.81,927.81,927.77,927.77,0
20260731,0928,927.76,927.78,927.64,927.64,0
20260731,0929,927.65,927.72,927.64,927.69,0
20260731,0930,927.70,927.73,927.68,927.72,0
20260731,0931,927.71,927.76,927.69,927.69,0
20260731,0932,927.71,927.76,927.66,927.76,0
20260731,0933,927.75,927.76,927.72,927.72,0
20260731,0934,927.73,927.73,927.69,927.70,0
20260731,0935,927.69,927.72,927.63,927.64,0
20260731,0936,927.65,927.69,927.63,927.69,0
20260731,0937,927.66,927.67,927.63,927.67,0
20260731,0938,927.68,927.73,927.66,927.66,0
20260731,0939,927.65,927.66,927.64,927.65,0
20260731,0940,927.64,927.67,927.64,927.66,0
20260731,0941,927.67,927.80,927.67,927.75,0
20260731,0942,927.78,927.88,927.76,927.87,0
20260731,0943,927.88,927.89,927.80,927.86,0
20260731,0944,927.87,927.87,927.78,927.78,0
20260731,0945,927.79,927.87,927.79,927.85,0
20260731,0946,927.86,927.86,927.78,927.80,0
20260731,0947,927.79,927.97,927.79,927.96,0
20260731,0948,927.97,928.01,927.91,927.94,0
20260731,0949,927.93,927.99,927.89,927.91,0
20260731,0950,927.90,927.99,927.90,927.96,0
20260731,0951,927.95,927.96,927.89,927.92,0
20260731,0952,927.90,927.90,927.78,927.78,0
20260731,0953,927.79,927.79,927.58,927.62,0
20260731,0954,927.61,927.62,927.56,927.60,0
20260731,0955,927.61,927.66,927.56,927.66,0
20260731,0956,927.64,927.71,927.64,927.68,0
20260731,0957,927.69,927.74,927.67,927.71,0
20260731,0958,927.70,927.71,927.50,927.54,0
20260731,0959,927.52,927.56,927.47,927.52,0
20260731,1000,927.45,927.50,927.35,927.36,0
20260731,1001,927.37,927.46,927.21,927.44,0
20260731,1002,927.40,927.41,927.32,927.35,0
20260731,1003,927.33,927.50,927.33,927.45,0
20260731,1004,927.46,927.46,927.12,927.14,0
20260731,1005,927.13,927.22,927.11,927.12,0
20260731,1006,927.10,927.11,927.05,927.07,0
20260731,1007,927.08,927.08,927.05,927.05,0
20260731,1008,927.06,927.07,927.00,927.02,0
20260731,1009,927.03,927.20,927.02,927.19,0
20260731,1010,927.20,927.22,927.19,927.20,0
20260731,1011,927.19,927.23,927.18,927.23,0
20260731,1012,927.22,927.24,927.21,927.23,0
20260731,1013,927.22,927.27,927.15,927.15,0
20260731,1014,927.16,927.16,927.06,927.08,0
20260731,1015,927.07,927.09,926.97,926.97,0
20260731,1016,926.96,927.07,926.95,927.06,0
20260731,1017,927.09,927.25,927.09,927.22,0
20260731,1018,927.21,927.35,927.21,927.29,0
20260731,1019,927.32,927.32,927.15,927.16,0
20260731,1020,927.13,927.20,927.08,927.15,0
20260731,1021,927.11,927.28,927.11,927.25,0
20260731,1022,927.26,927.26,927.11,927.14,0
20260731,1023,927.11,927.16,927.07,927.14,0
20260731,1024,927.13,927.19,927.11,927.16,0
20260731,1025,927.15,927.15,927.07,927.07,0
20260731,1026,927.09,927.10,926.79,926.85,0
20260731,1027,926.86,926.92,926.76,926.78,0
20260731,1028,926.80,926.89,926.79,926.87,0
20260731,1029,926.88,926.88,926.84,926.84,0
20260731,1030,926.82,926.82,926.77,926.80,0
20260731,1031,926.79,926.80,926.72,926.73,0
20260731,1032,926.74,926.77,926.73,926.77,0
20260731,1033,926.76,926.91,926.75,926.81,0
20260731,1034,926.82,927.03,926.81,926.98,0
20260731,1035,927.01,927.06,927.00,927.04,0
20260731,1036,927.03,927.03,926.86,926.86,0
20260731,1037,926.81,926.81,926.59,926.62,0
20260731,1038,926.61,926.62,926.41,926.41,0
20260731,1039,926.45,926.58,926.41,926.58,0
20260731,1040,926.59,926.61,926.54,926.56,0
20260731,1041,926.55,926.62,926.55,926.58,0
20260731,1042,926.59,926.67,926.58,926.67,0
20260731,1043,926.66,926.69,926.64,926.67,0
20260731,1044,926.66,926.67,926.56,926.63,0
20260731,1045,926.60,926.71,926.57,926.70,0
20260731,1046,926.71,926.72,926.61,926.63,0
20260731,1047,926.64,926.87,926.63,926.83,0
20260731,1048,926.86,927.05,926.84,927.03,0
20260731,1049,927.04,927.05,926.87,926.90,0
20260731,1050,926.89,926.90,926.79,926.83,0
20260731,1051,926.82,926.82,926.77,926.80,0
20260731,1052,926.79,927.23,926.78,927.23,0
20260731,1053,927.21,927.31,926.95,927.00,0
20260731,1054,926.97,926.98,926.90,926.90,0
20260731,1055,926.91,926.97,926.89,926.90,0
20260731,1056,926.88,927.02,926.87,926.95,0
20260731,1057,926.94,927.16,926.94,927.11,0
20260731,1058,927.12,927.18,927.05,927.09,0
20260731,1059,927.03,927.07,926.94,926.94,0
20260731,1100,926.93,926.95,926.78,926.78,0
20260731,1101,926.77,926.81,926.75,926.76,0
20260731,1102,926.77,926.79,926.75,926.76,0
20260731,1103,926.77,926.78,926.76,926.77,0
20260731,1104,926.78,927.01,926.73,927.01,0
20260731,1105,927.00,927.17,926.98,927.17,0
20260731,1106,927.19,927.27,927.08,927.23,0
20260731,1107,927.22,927.28,927.20,927.24,0
20260731,1108,927.23,927.25,927.18,927.19,0
20260731,1109,927.20,927.21,927.16,927.18,0
20260731,1110,927.17,927.26,927.15,927.24,0
20260731,1111,927.25,927.37,927.25,927.32,0
20260731,1112,927.35,927.44,927.33,927.37,0
20260731,1113,927.36,927.38,927.31,927.36,0
20260731,1114,927.33,927.35,927.18,927.19,0
20260731,1115,927.16,927.24,927.16,927.18,0
20260731,1116,927.16,927.26,927.15,927.23,0
20260731,1117,927.25,927.25,927.18,927.20,0
20260731,1118,927.21,927.21,927.11,927.11,0
20260731,1119,927.12,927.15,927.06,927.12,0
20260731,1120,927.11,927.12,927.07,927.09,0
20260731,1121,927.10,927.15,927.07,927.07,0
20260731,1122,927.06,927.40,927.06,927.37,0
20260731,1123,927.38,927.51,927.38,927.46,0
20260731,1124,927.51,927.53,927.46,927.52,0
20260731,1125,927.47,927.51,927.46,927.48,0
20260731,1126,927.49,927.49,927.37,927.41,0
20260731,1127,927.40,927.40,927.34,927.40,0
20260731,1128,927.37,927.47,927.37,927.47,0
20260731,1129,927.46,927.49,927.41,927.44,0
20260731,1130,927.43,927.51,927.43,927.51,0
20260731,1131,927.50,927.68,927.46,927.67,0
20260731,1132,927.66,927.77,927.66,927.73,0
20260731,1133,927.77,927.77,927.73,927.76,0
20260731,1134,927.80,927.81,927.78,927.80,0
20260731,1135,927.79,927.81,927.77,927.81,0
20260731,1136,927.82,927.84,927.77,927.79,0
20260731,1137,927.80,927.82,927.74,927.74,0
20260731,1138,927.71,927.76,927.70,927.71,0
20260731,1139,927.70,927.74,927.70,927.71,0
20260731,1140,927.72,927.74,927.67,927.67,0
20260731,1141,927.68,927.69,927.68,927.68,0
20260731,1142,927.69,927.70,927.68,927.69,0
20260731,1143,927.68,927.71,927.67,927.71,0
20260731,1144,927.72,927.73,927.65,927.68,0
20260731,1145,927.67,927.75,927.63,927.67,0
20260731,1146,927.68,927.79,927.65,927.79,0
20260731,1147,927.78,928.06,927.78,928.06,0
20260731,1148,928.07,928.17,928.07,928.13,0
20260731,1149,928.15,928.62,928.14,928.62,0
20260731,1150,928.63,928.63,928.52,928.56,0
20260731,1151,928.52,928.57,928.31,928.36,0
20260731,1152,928.33,928.40,928.33,928.35,0
20260731,1153,928.36,928.36,928.25,928.31,0
20260731,1154,928.32,928.32,928.23,928.31,0
20260731,1155,928.30,928.30,928.08,928.08,0
20260731,1156,928.09,928.11,928.08,928.08,0
20260731,1157,928.09,928.13,928.08,928.11,0
20260731,1158,928.12,928.15,928.08,928.08,0
20260731,1159,928.09,928.11,928.03,928.03,0
20260731,1200,928.04,928.04,927.98,928.00,0
20260731,1201,928.01,928.08,927.99,928.07,0
20260731,1202,928.06,928.09,928.01,928.04,0
20260731,1203,928.03,928.08,928.02,928.05,0
20260731,1204,928.04,928.10,928.03,928.03,0
20260731,1205,928.04,928.06,928.01,928.02,0
20260731,1206,928.03,928.04,927.99,927.99,0
20260731,1207,928.00,928.08,927.95,928.03,0
20260731,1208,928.07,928.08,928.01,928.06,0
20260731,1209,928.07,928.21,928.03,928.13,0
20260731,1210,928.17,928.18,928.06,928.06,0
20260731,1211,928.05,928.19,928.03,928.08,0
20260731,1212,928.11,928.35,928.09,928.28,0
20260731,1213,928.31,928.32,928.11,928.16,0
20260731,1214,928.14,928.17,928.05,928.07,0
20260731,1215,928.08,928.13,927.99,928.03,0
20260731,1216,928.07,928.13,928.03,928.09,0
20260731,1217,928.10,928.15,928.09,928.15,0
20260731,1218,928.17,928.20,928.10,928.19,0
20260731,1219,928.18,928.23,928.13,928.22,0
20260731,1220,928.23,928.36,928.21,928.35,0
20260731,1221,928.36,928.48,928.36,928.44,0
20260731,1222,928.45,928.64,928.44,928.55,0
20260731,1223,928.59,928.59,928.45,928.46,0
20260731,1224,928.45,928.47,928.39,928.42,0
20260731,1225,928.43,928.52,928.43,928.46,0
20260731,1226,928.47,928.49,928.42,928.43,0
20260731,1227,928.44,928.50,928.42,928.48,0
20260731,1228,928.47,928.50,928.36,928.38,0
20260731,1229,928.34,928.34,927.96,927.96,0
20260731,1230,927.95,928.03,927.95,927.95,0
20260731,1231,928.00,928.06,927.97,928.06,0
20260731,1232,928.07,928.09,928.04,928.07,0
20260731,1233,928.08,928.09,928.01,928.05,0
20260731,1234,928.06,928.06,927.94,927.95,0
20260731,1235,927.93,928.09,927.91,928.09,0
20260731,1236,928.10,928.11,928.02,928.11,0
20260731,1237,928.09,928.14,928.09,928.11,0
20260731,1238,928.10,928.12,928.09,928.12,0
20260731,1239,928.13,928.13,928.07,928.07,0
20260731,1240,928.08,928.14,928.07,928.13,0
20260731,1241,928.15,928.18,928.13,928.14,0
20260731,1242,928.13,928.17,928.13,928.16,0
20260731,1243,928.15,928.18,928.15,928.18,0
20260731,1244,928.17,928.20,928.17,928.19,0
20260731,1245,928.20,928.22,928.18,928.20,0
20260731,1246,928.18,928.23,928.18,928.19,0
20260731,1247,928.20,928.29,928.20,928.29,0
20260731,1248,928.28,928.33,928.25,928.32,0
20260731,1249,928.33,928.33,928.24,928.26,0
20260731,1250,928.27,928.34,928.27,928.28,0
20260731,1251,928.29,928.31,928.26,928.28,0
20260731,1252,928.27,928.30,928.27,928.29,0
20260731,1253,928.32,928.32,928.27,928.31,0
20260731,1254,928.33,928.36,928.32,928.36,0
20260731,1256,928.37,928.38,928.27,928.29,0
20260731,1257,928.27,928.44,928.27,928.35,0
20260731,1258,928.34,928.35,928.32,928.32,0
20260731,1259,928.44,928.46,928.43,928.43,0
20260731,1300,928.42,928.52,928.41,928.45,0
20260731,1301,928.44,928.49,928.43,928.47,0
20260731,1302,928.46,928.48,928.46,928.47,0
20260731,1303,928.46,928.80,928.46,928.78,0
20260731,1304,928.51,928.52,928.44,928.44,0
20260731,1305,928.45,928.57,928.44,928.55,0
20260731,1306,928.54,928.56,928.48,928.52,0
20260731,1307,928.53,928.53,928.48,928.49,0
20260731,1308,928.48,928.54,928.47,928.49,0
20260731,1309,928.48,928.53,928.46,928.53,0
20260731,1311,928.52,928.52,928.52,928.52,0
20260731,1312,928.45,928.48,928.44,928.48,0
20260731,1313,928.52,928.54,928.47,928.47,0
20260731,1314,928.51,928.58,928.50,928.51,0
20260731,1315,928.50,928.93,928.50,928.92,0
20260731,1316,928.81,928.81,928.78,928.78,0
20260731,1317,928.79,928.98,928.79,928.82,0
20260731,1318,928.83,928.96,928.65,928.65,0
20260731,1319,928.64,928.73,928.51,928.52,0
20260731,1320,928.65,928.69,928.56,928.68,0
20260731,1321,928.66,928.74,928.58,928.58,0
20260731,1322,928.57,928.66,928.57,928.61,0
20260731,1323,928.60,928.64,928.52,928.56,0
20260731,1324,928.57,928.60,928.48,928.48,0
20260731,1325,928.47,928.48,928.47,928.47,0
20260731,1326,928.46,928.46,928.46,928.46,0
20260731,1327,928.35,928.40,928.31,928.31,0
20260731,1328,928.38,928.50,928.38,928.50,0
20260731,1329,928.51,929.88,928.51,929.88,0
20260731,1330,929.87,930.08,929.87,929.98,0
20260731,1331,930.04,930.09,930.00,930.08,0
20260731,1333,930.05,930.06,930.01,930.01,0
20260731,1334,930.02,930.02,929.97,929.98,0
20260731,1335,930.01,930.01,930.01,930.01,0
20260731,1336,930.02,930.02,930.00,930.00,0
20260731,1337,929.99,930.00,929.99,929.99,0
20260731,1338,930.01,930.04,929.94,929.99,0
20260731,1339,930.02,930.04,929.94,929.94,0
20260731,1340,929.95,929.97,929.93,929.94,0
20260731,1341,929.93,929.94,929.93,929.93,0
20260731,1342,929.94,929.96,929.94,929.95,0
20260731,1343,929.93,929.93,929.93,929.93,0
20260731,1344,929.87,929.93,929.86,929.90,0
20260731,1345,929.85,929.85,929.85,929.85,0
20260731,1346,929.87,929.88,929.86,929.88,0
20260731,1353,929.87,929.90,929.79,929.84,0
20260731,1354,929.85,929.85,929.75,929.76,0
20260731,1355,929.77,929.77,929.75,929.75,0
20260731,1356,929.76,929.76,929.76,929.76,0
20260731,1357,929.77,929.77,929.75,929.76,0
20260731,1358,929.84,929.85,929.78,929.82,0
20260731,1359,929.83,929.83,929.81,929.82,0
20260731,1400,929.81,929.84,929.81,929.83,0
20260731,1401,929.84,929.85,929.82,929.84,0
20260731,1402,929.86,929.86,929.84,929.84,0
20260731,1409,929.83,929.83,929.83,929.83,0
20260731,1410,929.82,929.83,929.82,929.82,0
20260731,1415,929.83,929.84,929.83,929.84,0
20260731,1417,929.84,929.84,929.84,929.84,0
20260731,1419,929.85,929.92,929.83,929.91,0
20260731,1420,929.95,930.01,929.89,929.98,0
20260731,1421,929.99,929.99,929.93,929.93,0
20260731,1423,929.92,929.99,929.92,929.95,0
20260731,1424,929.98,929.98,929.98,929.98,0
20260731,1425,929.95,929.96,929.94,929.95,0
20260731,1426,929.94,929.96,929.93,929.96,0
20260731,1427,929.93,929.93,929.91,929.92,0
20260731,1428,929.93,929.93,929.92,929.92,0
20260731,1429,929.93,929.97,929.93,929.94,0
20260731,1430,929.96,929.97,929.95,929.96,0
20260731,1434,929.97,929.97,929.95,929.96,0
20260731,1440,929.95,929.96,929.95,929.95,0
20260731,1441,929.94,929.95,929.93,929.93,0
20260731,1442,929.94,930.00,929.94,929.95,0
20260731,1443,929.94,929.96,929.94,929.94,0
20260731,1445,929.98,929.99,929.97,929.98,0
20260731,1446,929.94,929.95,929.92,929.92,0
20260731,1447,929.93,929.94,929.87,929.87,0
20260731,1459,930.15,930.18,930.02,930.18,0
20260731,1500,930.17,930.38,930.15,930.38,0
20260731,1501,930.37,930.44,930.36,930.44,0
20260731,1502,930.46,930.46,930.30,930.30,0
20260731,1503,930.31,930.31,930.30,930.30,0
20260731,1504,930.31,930.31,930.28,930.28,0
20260731,1510,930.29,930.29,930.27,930.27,0
20260731,1512,930.26,930.26,930.25,930.26,0
20260731,1513,930.27,930.29,930.27,930.29,0
20260731,1516,930.36,930.36,930.36,930.36,0
20260731,1518,930.38,930.38,930.38,930.38,0
20260731,1519,930.37,930.43,930.37,930.41,0
20260731,1521,930.44,930.46,930.39,930.39,0
20260731,1522,930.40,930.40,930.39,930.40,0
20260731,1523,930.38,930.38,930.38,930.38,0
20260731,1524,930.39,930.41,930.32,930.33,0
20260731,1528,930.41,930.48,930.41,930.47,0
20260731,1529,930.46,930.48,930.33,930.33,0
20260731,1530,930.34,930.34,930.25,930.26,0
20260731,1535,930.25,930.28,930.25,930.27,0
20260731,1543,930.26,930.26,930.26,930.26,0
20260731,1547,930.27,930.27,930.26,930.26,0
20260731,1548,930.27,930.27,930.26,930.27,0
20260731,1552,930.28,930.28,930.27,930.27,0
20260731,1558,930.26,930.34,930.26,930.34,0
20260731,1559,930.33,930.40,930.33,930.40,0