Date,Time,Open,High,Low,Close,Volume
20260728,0117,3959.50,3962.20,3959.50,3961.15,0
20260728,0118,3961.01,3962.51,3961.01,3962.23,0
20260728,0119,3962.26,3962.76,3961.98,3962.28,0
20260728,0120,3962.20,3964.66,3961.92,3963.90,0
20260728,0121,3963.90,3966.24,3963.90,3966.18,0
20260728,0122,3966.31,3966.31,3965.30,3965.66,0
20260728,0123,3965.68,3965.68,3962.06,3963.13,0
20260728,0124,3963.10,3964.08,3961.63,3963.96,0
20260728,0125,3963.89,3963.89,3963.88,3963.88,0
20260728,0126,3963.88,3963.88,3963.88,3963.88,0
20260728,0127,3963.88,3963.88,3963.88,3963.88,0
20260728,0128,3963.88,3963.88,3963.88,3963.88,0
20260728,0129,3963.88,3963.88,3963.59,3963.59,0
20260728,1900,3976.44,3981.41,3969.80,3974.03,0
20260728,1901,3974.16,3974.64,3968.96,3972.62,0
20260728,1902,3973.12,3979.49,3973.12,3976.81,0
20260728,1903,3977.12,3983.16,3976.47,3982.75,0
20260728,1904,3982.76,3985.15,3979.82,3985.15,0
20260728,1905,3985.23,3990.49,3979.86,3979.86,0
20260728,1906,3979.95,3981.80,3977.76,3979.86,0
20260728,1907,3979.98,3979.98,3976.61,3976.84,0
20260728,1908,3976.81,3978.88,3974.93,3978.15,0
20260728,1909,3978.08,3982.47,3977.65,3980.86,0
20260728,1910,3980.48,3980.60,3972.91,3973.05,0
20260728,1911,3972.97,3980.09,3972.84,3979.64,0
20260728,1912,3980.12,3981.65,3977.86,3978.19,0
20260728,1913,3977.76,3978.01,3973.37,3973.74,0
20260728,1914,3973.24,3974.09,3967.23,3968.64,0
20260728,1915,3968.53,3968.59,3962.20,3965.45,0
20260728,1916,3965.33,3972.13,3964.37,3971.20,0
20260728,1917,3971.06,3971.72,3967.92,3971.40,0
20260728,1918,3971.22,3976.62,3971.22,3976.02,0
20260728,1919,3976.02,3976.02,3971.53,3974.44,0
20260728,1920,3974.57,3975.95,3970.82,3972.75,0
20260728,1921,3972.79,3977.42,3972.71,3976.87,0
20260728,1922,3977.00,3977.00,3971.18,3971.18,0
20260728,1923,3971.38,3973.82,3969.37,3972.98,0
20260728,1924,3973.29,3973.67,3968.52,3970.33,0
20260728,1925,3971.26,3972.15,3969.66,3971.70,0
20260728,1926,3971.81,3971.81,3969.30,3970.60,0
20260728,1927,3970.61,3972.74,3968.64,3971.61,0
20260728,1928,3971.52,3971.52,3966.73,3968.72,0
20260728,1929,3968.46,3972.80,3967.92,3972.18,0
20260728,1930,3972.46,3975.71,3971.60,3973.62,0
20260728,1931,3973.91,3974.07,3970.07,3972.64,0
20260728,1932,3972.90,3974.54,3971.69,3974.54,0
20260728,1933,3974.08,3974.39,3970.95,3971.48,0
20260728,1934,3971.50,3974.56,3971.50,3974.28,0
20260728,1935,3974.02,3974.57,3970.73,3971.33,0
20260728,1936,3971.13,3975.80,3970.81,3975.80,0
20260728,1937,3975.46,3980.53,3974.37,3980.34,0
20260728,1938,3980.35,3981.44,3979.28,3980.61,0
20260728,1939,3980.59,3983.74,3980.45,3983.41,0
20260728,1940,3983.57,3986.79,3982.86,3983.11,0
20260728,1941,3983.25,3984.67,3980.60,3981.82,0
20260728,1942,3981.66,3982.64,3978.73,3978.87,0
20260728,1943,3978.82,3985.17,3978.18,3984.43,0
20260728,1944,3984.27,3984.27,3980.82,3983.40,0
20260728,1945,3983.41,3984.57,3982.39,3982.90,0
20260728,1946,3982.87,3984.36,3981.29,3982.52,0
20260728,1947,3982.47,3983.95,3982.22,3982.73,0
20260728,1948,3982.52,3982.86,3975.34,3975.35,0
20260728,1949,3975.35,3978.23,3975.30,3977.73,0
20260728,1950,3977.25,3978.01,3974.02,3975.66,0
20260728,1951,3975.71,3977.98,3973.96,3977.71,0
20260728,1952,3977.75,3978.31,3975.60,3975.86,0
20260728,1953,3975.80,3978.50,3974.28,3974.28,0
20260728,1954,3974.53,3975.48,3973.20,3974.86,0
20260728,1955,3974.79,3975.17,3971.80,3975.14,0
20260728,1956,3974.98,3974.98,3972.52,3972.52,0
20260728,1957,3972.49,3973.75,3972.09,3972.91,0
20260728,1958,3972.80,3972.92,3970.79,3972.92,0
20260728,1959,3972.96,3973.90,3970.03,3973.19,0
20260728,2000,3973.10,3973.19,3969.99,3970.69,0
20260728,2001,3971.15,3976.99,3971.15,3974.91,0
20260728,2002,3975.74,3976.13,3971.93,3972.56,0
20260728,2003,3972.42,3976.22,3972.42,3976.20,0
20260728,2004,3976.22,3980.24,3974.93,3980.24,0
20260728,2005,3980.10,3981.04,3978.22,3979.09,0
20260728,2006,3978.94,3979.14,3972.30,3972.32,0
20260728,2007,3972.17,3973.61,3969.99,3973.36,0
20260728,2008,3973.48,3973.82,3969.20,3969.20,0
20260728,2009,3969.19,3970.10,3966.00,3966.41,0
20260728,2010,3966.27,3968.49,3965.72,3965.72,0
20260728,2011,3965.49,3965.49,3961.10,3961.52,0
20260728,2012,3961.66,3962.88,3959.70,3962.63,0
20260728,2013,3962.70,3964.54,3961.30,3963.16,0
20260728,2014,3963.33,3963.33,3959.70,3961.39,0
20260728,2015,3961.37,3961.37,3957.34,3959.82,0
20260728,2016,3959.59,3959.59,3956.22,3957.21,0
20260728,2017,3957.80,3962.04,3956.42,3961.75,0
20260728,2018,3961.60,3964.25,3960.36,3961.26,0
20260728,2019,3961.91,3965.81,3961.48,3964.78,0
20260728,2020,3964.46,3970.27,3964.46,3968.84,0
20260728,2021,3968.19,3971.16,3967.63,3969.96,0
20260728,2022,3970.07,3974.98,3970.07,3973.57,0
20260728,2023,3973.50,3977.05,3973.50,3975.84,0
20260728,2024,3975.86,3979.57,3975.86,3978.37,0
20260728,2025,3977.98,3978.21,3974.16,3975.60,0
20260728,2026,3975.47,3978.37,3974.75,3974.75,0
20260728,2027,3974.90,3977.26,3974.90,3976.15,0
20260728,2028,3976.26,3978.04,3976.06,3976.19,0
20260728,2029,3976.63,3980.52,3976.63,3979.50,0
20260728,2030,3979.73,3980.23,3974.11,3974.11,0
20260728,2031,3974.28,3976.15,3973.72,3974.56,0
20260728,2032,3974.44,3975.00,3971.69,3975.00,0
20260728,2033,3974.73,3974.73,3969.14,3969.14,0
20260728,2034,3969.02,3973.29,3968.69,3972.94,0
20260728,2035,3972.86,3974.20,3970.82,3970.91,0
20260728,2036,3971.00,3972.52,3970.39,3970.91,0
20260728,2037,3970.66,3974.19,3970.38,3973.32,0
20260728,2038,3973.19,3973.19,3971.58,3972.41,0
20260728,2039,3972.68,3972.68,3967.50,3967.50,0
20260728,2040,3967.44,3969.04,3964.16,3964.32,0
20260728,2041,3964.43,3966.28,3963.57,3965.38,0
20260728,2042,3965.20,3965.20,3962.21,3962.38,0
20260728,2043,3962.26,3964.48,3962.01,3962.01,0
20260728,2044,3962.05,3966.37,3961.96,3966.01,0
20260728,2045,3966.01,3966.45,3964.00,3964.39,0
20260728,2046,3963.78,3967.30,3963.77,3966.51,0
20260728,2047,3966.35,3966.35,3961.48,3961.93,0
20260728,2048,3961.85,3961.96,3958.70,3961.94,0
20260728,2049,3962.46,3962.60,3958.08,3958.09,0
20260728,2050,3958.15,3958.15,3955.57,3956.84,0
20260728,2051,3957.14,3957.39,3953.76,3954.70,0
20260728,2052,3954.60,3957.18,3953.92,3957.18,0
20260728,2053,3957.35,3957.74,3952.82,3953.97,0
20260728,2054,3953.85,3953.85,3950.47,3952.43,0
20260728,2055,3952.44,3954.34,3951.73,3954.16,0
20260728,2056,3954.06,3954.06,3950.93,3951.83,0
20260728,2057,3951.86,3952.21,3947.84,3948.76,0
20260728,2058,3948.89,3950.52,3947.75,3948.29,0
20260728,2059,3948.15,3948.15,3945.22,3945.75,0
20260728,2100,3945.62,3945.62,3938.89,3939.66,0
20260728,2101,3939.65,3949.99,3939.65,3949.99,0
20260728,2102,3950.01,3952.70,3948.28,3950.84,0
20260728,2103,3950.70,3953.00,3948.51,3952.88,0
20260728,2104,3952.58,3953.07,3948.58,3948.93,0
20260728,2105,3949.07,3949.41,3943.30,3945.70,0
20260728,2106,3945.69,3953.66,3945.53,3953.66,0
20260728,2107,3953.63,3954.13,3951.48,3952.91,0
20260728,2108,3952.78,3953.46,3950.26,3951.09,0
20260728,2109,3951.95,3952.99,3949.75,3951.02,0
20260728,2110,3950.48,3953.14,3950.25,3953.14,0
20260728,2111,3953.09,3957.16,3952.14,3956.56,0
20260728,2112,3956.80,3957.72,3954.12,3955.20,0
20260728,2113,3955.05,3955.05,3952.89,3953.29,0
20260728,2114,3953.28,3955.03,3952.96,3953.60,0
20260728,2115,3954.04,3954.55,3952.20,3952.75,0
20260728,2116,3952.85,3952.90,3950.66,3952.00,0
20260728,2117,3952.08,3952.45,3948.37,3948.37,0
20260728,2118,3948.33,3950.37,3948.13,3948.26,0
20260728,2119,3948.40,3949.18,3946.29,3947.68,0
20260728,2120,3948.33,3948.33,3946.01,3947.59,0
20260728,2121,3947.62,3957.18,3947.62,3956.74,0
20260728,2122,3956.60,3962.77,3956.30,3960.76,0
20260728,2123,3960.74,3960.90,3956.26,3959.49,0
20260728,2124,3960.02,3961.00,3957.32,3958.49,0
20260728,2125,3958.42,3961.95,3956.90,3961.48,0
20260728,2126,3961.75,3963.20,3959.69,3961.91,0
20260728,2127,3962.05,3963.70,3961.26,3963.70,0
20260728,2128,3963.82,3965.45,3963.47,3963.63,0
20260728,2129,3963.66,3968.63,3963.44,3968.63,0
20260728,2230,3955.51,3955.51,3949.73,3950.06,0
20260728,2231,3950.08,3950.08,3946.94,3949.31,0
20260728,2232,3949.65,3954.52,3949.65,3952.59,0
20260728,2233,3953.14,3953.52,3949.56,3953.13,0
20260728,2234,3952.88,3952.88,3948.12,3950.05,0
20260728,2235,3950.54,3950.63,3947.33,3948.00,0
20260728,2236,3948.37,3948.90,3944.66,3945.58,0
20260728,2237,3945.46,3945.46,3941.76,3943.52,0
20260728,2238,3943.45,3944.23,3940.76,3940.83,0
20260728,2239,3940.53,3940.53,3938.30,3939.30,0
20260728,2240,3939.56,3940.65,3937.31,3937.55,0
20260728,2241,3937.36,3941.03,3935.16,3939.63,0
20260728,2242,3939.78,3942.75,3939.28,3941.05,0
20260728,2243,3940.98,3943.24,3939.32,3942.60,0
20260728,2244,3942.58,3943.78,3940.58,3943.78,0
20260728,2245,3943.87,3946.53,3943.65,3944.37,0
20260728,2246,3944.18,3945.72,3941.87,3941.87,0
20260728,2247,3941.77,3944.68,3941.69,3943.41,0
20260728,2248,3943.41,3943.61,3941.24,3941.24,0
20260728,2249,3941.27,3941.49,3938.59,3939.84,0
20260728,2250,3939.82,3941.44,3937.94,3941.22,0
20260728,2251,3941.19,3941.19,3938.59,3938.66,0
20260728,2252,3938.47,3938.47,3935.06,3936.34,0
20260728,2253,3936.29,3938.62,3936.29,3937.15,0
20260728,2254,3937.08,3937.72,3935.53,3936.28,0
20260728,2255,3936.26,3936.52,3933.31,3934.90,0
20260728,2256,3934.92,3935.29,3933.27,3933.82,0
20260728,2257,3933.92,3935.35,3933.88,3934.70,0
20260728,2258,3934.75,3935.15,3933.98,3934.95,0
20260728,2259,3935.34,3937.42,3935.04,3936.90,0
20260728,2300,3936.96,3938.19,3933.73,3933.73,0
20260728,2301,3933.67,3933.73,3931.68,3932.29,0
20260728,2302,3932.26,3936.20,3932.19,3934.98,0
20260728,2303,3935.01,3935.56,3934.39,3934.94,0
20260728,2304,3934.82,3934.88,3932.63,3934.87,0
20260728,2305,3934.79,3935.14,3933.59,3934.22,0
20260728,2306,3934.28,3936.55,3932.99,3936.55,0
20260728,2307,3936.30,3936.30,3932.88,3934.35,0
20260728,2308,3934.61,3934.97,3933.63,3934.94,0
20260728,2309,3934.94,3941.70,3934.92,3941.58,0
20260728,2310,3941.39,3941.50,3938.39,3938.59,0
20260728,2311,3938.68,3938.68,3936.12,3937.82,0
20260728,2312,3937.86,3940.85,3937.00,3940.22,0
20260728,2313,3940.00,3940.00,3937.30,3938.62,0
20260728,2314,3938.55,3938.57,3934.85,3936.47,0
20260728,2315,3936.65,3938.06,3935.94,3936.86,0
20260728,2316,3936.75,3937.71,3934.19,3937.27,0
20260728,2317,3937.17,3937.86,3936.00,3937.85,0
20260728,2318,3937.92,3938.23,3935.67,3935.75,0
20260728,2319,3935.56,3940.98,3934.72,3940.98,0
20260728,2320,3940.91,3942.78,3939.70,3939.70,0
20260728,2321,3939.56,3940.38,3937.79,3938.53,0
20260728,2322,3938.66,3942.59,3938.59,3942.59,0
20260728,2323,3942.46,3943.92,3939.76,3943.37,0
20260728,2324,3943.27,3943.63,3941.34,3942.77,0
20260728,2325,3942.74,3944.56,3941.67,3942.34,0
20260728,2326,3941.75,3943.60,3941.69,3942.39,0
20260728,2327,3942.44,3943.63,3941.28,3941.62,0
20260728,2328,3941.75,3941.92,3937.28,3937.28,0
20260728,2329,3937.35,3938.31,3935.35,3936.63,0
20260728,2330,3936.61,3940.13,3934.98,3939.83,0
20260728,2331,3939.79,3939.94,3936.79,3938.24,0
20260728,2332,3938.26,3938.26,3935.79,3936.45,0
20260728,2333,3936.45,3936.52,3934.79,3934.97,0
20260728,2334,3934.94,3934.94,3933.41,3934.45,0
20260728,2335,3934.30,3939.07,3933.98,3939.07,0
20260728,2336,3939.02,3940.21,3937.74,3938.53,0
20260728,2337,3938.46,3939.52,3936.96,3938.33,0
20260728,2338,3938.28,3940.75,3938.28,3940.38,0
20260728,2339,3940.33,3940.67,3938.60,3938.65,0
20260728,2340,3938.73,3938.73,3934.32,3935.53,0
20260728,2341,3935.52,3936.41,3934.06,3934.60,0
20260728,2342,3934.48,3934.71,3932.58,3933.01,0
20260728,2343,3932.73,3934.04,3932.14,3933.70,0
20260728,2344,3933.76,3933.76,3931.74,3932.23,0
20260728,2345,3932.19,3934.50,3931.58,3934.50,0
20260728,2346,3934.53,3937.38,3934.35,3937.26,0
20260728,2347,3937.31,3938.13,3935.67,3938.13,0
20260728,2348,3937.81,3937.96,3936.57,3937.01,0
20260728,2349,3936.96,3943.35,3936.59,3943.24,0
20260728,2350,3943.05,3947.82,3943.05,3945.14,0
20260728,2351,3944.93,3949.25,3944.93,3949.25,0
20260728,2352,3948.80,3950.53,3948.25,3949.07,0
20260728,2353,3949.21,3950.50,3948.36,3949.41,0
20260728,2354,3949.30,3949.61,3947.11,3948.98,0
20260728,2355,3948.84,3954.93,3948.84,3954.41,0
20260728,2356,3954.18,3955.95,3952.01,3954.87,0
20260728,2357,3954.82,3956.01,3952.70,3954.06,0
20260728,2358,3953.75,3955.40,3953.75,3954.46,0
20260728,2359,3954.44,3956.82,3953.73,3956.07,0
20260729,0000,3956.10,3957.16,3951.59,3952.44,0
20260729,0001,3952.44,3955.79,3951.91,3955.79,0
20260729,0002,3955.69,3955.79,3952.75,3954.85,0
20260729,0003,3955.11,3956.20,3953.82,3953.98,0
20260729,0004,3954.08,3955.50,3952.90,3953.33,0
20260729,0005,3953.22,3953.40,3947.46,3948.27,0
20260729,0006,3948.92,3954.63,3948.92,3954.14,0
20260729,0007,3954.18,3956.39,3952.72,3955.98,0
20260729,0008,3955.81,3957.18,3955.02,3955.78,0
20260729,0009,3955.87,3957.07,3954.45,3955.88,0
20260729,0010,3955.87,3956.69,3954.60,3956.14,0
20260729,0011,3956.15,3957.79,3956.11,3957.75,0
20260729,0012,3957.67,3958.95,3957.67,3958.68,0
20260729,0013,3958.66,3960.07,3957.68,3958.24,0
20260729,0014,3958.25,3959.04,3956.35,3959.00,0
20260729,0015,3958.98,3959.01,3955.97,3956.09,0
20260729,0016,3956.11,3957.01,3954.86,3957.01,0
20260729,0017,3956.73,3957.40,3955.85,3956.21,0
20260729,0018,3956.21,3957.14,3954.37,3954.78,0
20260729,0019,3954.87,3955.55,3952.40,3954.56,0
20260729,0020,3954.43,3958.62,3953.32,3957.81,0
20260729,0021,3957.60,3957.60,3952.51,3953.71,0
20260729,0022,3953.79,3957.52,3953.79,3957.16,0
20260729,0023,3957.36,3957.81,3955.79,3956.87,0
20260729,0024,3956.69,3957.48,3955.72,3957.21,0
20260729,0025,3957.15,3961.61,3957.15,3961.40,0
20260729,0026,3961.11,3963.11,3960.84,3960.92,0
20260729,0027,3960.92,3962.76,3960.83,3962.16,0
20260729,0028,3962.16,3962.71,3961.57,3961.57,0
20260729,0029,3961.57,3962.48,3961.26,3961.71,0
20260729,0030,3961.60,3962.43,3960.04,3962.43,0
20260729,0031,3962.45,3963.98,3961.65,3961.79,0
20260729,0032,3961.88,3964.20,3961.83,3962.48,0
20260729,0033,3962.49,3963.36,3962.13,3963.15,0
20260729,0034,3963.14,3966.29,3962.30,3966.14,0
20260729,0035,3966.09,3968.33,3965.51,3967.92,0
20260729,0036,3967.90,3969.32,3966.90,3966.90,0
20260729,0037,3966.71,3967.18,3965.41,3966.63,0
20260729,0038,3966.60,3967.92,3966.60,3967.04,0
20260729,0039,3966.99,3968.57,3966.99,3967.03,0
20260729,0040,3966.97,3966.97,3965.02,3966.44,0
20260729,0041,3966.36,3966.74,3963.81,3964.31,0
20260729,0042,3964.39,3966.41,3964.39,3965.74,0
20260729,0043,3966.01,3967.38,3966.01,3966.71,0
20260729,0044,3966.34,3967.97,3965.80,3967.90,0
20260729,0045,3967.90,3969.21,3967.07,3968.79,0
20260729,0046,3968.73,3970.32,3968.60,3968.92,0
20260729,0047,3968.92,3972.56,3968.92,3971.09,0
20260729,0048,3971.00,3971.00,3966.09,3966.91,0
20260729,0049,3966.73,3967.33,3965.28,3966.12,0
20260729,0050,3966.02,3967.06,3964.51,3966.96,0
20260729,0051,3966.97,3968.90,3966.89,3967.70,0
20260729,0052,3967.76,3967.76,3963.08,3964.69,0
20260729,0053,3964.82,3967.99,3964.82,3967.99,0
20260729,0054,3967.82,3969.98,3967.82,3969.92,0
20260729,0055,3969.89,3970.65,3968.37,3968.37,0
20260729,0056,3968.12,3968.99,3966.94,3967.85,0
20260729,0057,3967.89,3968.29,3966.87,3967.47,0
20260729,0058,3967.44,3968.98,3967.30,3968.90,0
20260729,0059,3969.16,3970.15,3968.65,3968.65,0
20260729,0100,3968.32,3968.95,3967.14,3968.01,0
20260729,0101,3968.06,3971.14,3968.04,3969.49,0
20260729,0102,3969.43,3969.43,3967.07,3967.69,0
20260729,0103,3967.74,3967.88,3965.07,3965.14,0
20260729,0104,3965.42,3965.55,3964.68,3964.75,0
20260729,0105,3964.86,3964.86,3960.34,3960.49,0
20260729,0106,3960.52,3962.71,3960.10,3961.01,0
20260729,0107,3960.84,3960.92,3959.90,3960.57,0
20260729,0108,3960.68,3961.23,3959.86,3960.08,0
20260729,0109,3960.07,3960.67,3959.19,3959.62,0
20260729,0110,3959.77,3960.13,3956.33,3956.53,0
20260729,0111,3957.09,3958.64,3956.96,3957.83,0
20260729,0112,3957.77,3959.62,3957.37,3958.73,0
20260729,0113,3958.75,3962.24,3958.60,3961.74,0
20260729,0114,3962.08,3965.06,3962.08,3964.39,0
20260729,0115,3964.40,3967.82,3964.21,3966.83,0
20260729,0116,3966.78,3969.33,3966.72,3968.19,0
20260729,0117,3968.22,3970.63,3968.10,3970.07,0
20260729,0118,3970.09,3971.61,3969.68,3971.32,0
20260729,0119,3971.24,3972.11,3970.55,3971.45,0
20260729,0120,3971.45,3972.50,3970.15,3970.68,0
20260729,0121,3970.61,3972.15,3970.24,3971.86,0
20260729,0122,3971.77,3972.64,3970.03,3970.90,0
20260729,0123,3971.05,3974.57,3970.81,3974.49,0
20260729,0124,3974.57,3975.00,3971.86,3972.30,0
20260729,0125,3972.87,3972.87,3972.83,3972.83,0
20260729,0126,3972.83,3972.83,3972.83,3972.83,0
20260729,0127,3972.83,3972.83,3972.83,3972.83,0
20260729,0128,3972.83,3972.83,3972.83,3972.83,0
20260729,0129,3972.83,3974.03,3972.83,3974.03,0
20260729,1900,3950.21,3958.90,3950.21,3957.82,0
20260729,1901,3958.67,3958.67,3944.09,3945.12,0
20260729,1902,3944.95,3946.69,3941.21,3942.85,0
20260729,1903,3942.99,3942.99,3931.94,3935.03,0
20260729,1904,3934.90,3936.76,3932.60,3935.15,0
20260729,1905,3935.57,3937.77,3931.42,3933.29,0
20260729,1906,3933.71,3939.23,3933.68,3938.73,0
20260729,1907,3938.58,3945.80,3938.58,3943.11,0
20260729,1908,3943.23,3949.70,3942.96,3947.13,0
20260729,1909,3947.56,3954.39,3946.72,3954.39,0
20260729,1910,3954.28,3957.92,3953.08,3957.92,0
20260729,1911,3958.54,3960.53,3956.19,3956.19,0
20260729,1912,3956.15,3958.66,3952.01,3953.56,0
20260729,1913,3953.13,3956.05,3953.13,3953.58,0
20260729,1914,3953.59,3954.40,3948.47,3948.81,0
20260729,1915,3948.26,3954.00,3945.29,3952.29,0
20260729,1916,3951.90,3953.19,3944.44,3944.56,0
20260729,1917,3944.83,3948.60,3943.59,3946.81,0
20260729,1918,3946.90,3956.30,3946.90,3952.83,0
20260729,1919,3952.32,3954.34,3950.48,3950.70,0
20260729,1920,3950.84,3951.98,3949.19,3949.54,0
20260729,1921,3949.39,3951.12,3947.11,3950.20,0
20260729,1922,3950.47,3952.12,3946.84,3949.18,0
20260729,1923,3949.06,3950.36,3946.37,3949.49,0
20260729,1924,3949.12,3954.16,3946.73,3953.98,0
20260729,1925,3954.32,3954.62,3951.88,3953.58,0
20260729,1926,3953.42,3956.56,3953.42,3953.96,0
20260729,1927,3954.32,3954.32,3951.29,3953.67,0
20260729,1928,3953.91,3957.07,3953.71,3954.34,0
20260729,1929,3954.30,3957.23,3953.51,3957.23,0
20260729,1930,3957.21,3962.30,3955.77,3960.29,0
20260729,1931,3960.38,3960.38,3954.25,3955.15,0
20260729,1932,3953.97,3954.33,3948.84,3948.88,0
20260729,1933,3948.89,3949.66,3946.10,3947.61,0
20260729,1934,3947.28,3947.28,3943.04,3945.18,0
20260729,1935,3944.87,3944.87,3941.73,3943.17,0
20260729,1936,3943.00,3943.00,3935.95,3937.89,0
20260729,1937,3937.78,3938.44,3931.06,3932.22,0
20260729,1938,3932.22,3933.98,3931.21,3932.94,0
20260729,1939,3932.76,3933.12,3926.90,3928.73,0
20260729,1940,3928.60,3929.62,3926.32,3927.05,0
20260729,1941,3927.25,3928.59,3922.96,3922.96,0
20260729,1942,3922.80,3925.73,3922.72,3923.15,0
20260729,1943,3923.24,3923.47,3920.45,3921.49,0
20260729,1944,3921.36,3922.08,3918.87,3921.51,0
20260729,1945,3921.60,3929.83,3921.60,3929.64,0
20260729,1946,3929.84,3932.45,3928.22,3932.12,0
20260729,1947,3932.14,3937.56,3931.57,3937.47,0
20260729,1948,3937.47,3943.79,3937.47,3942.03,0
20260729,1949,3942.05,3946.63,3941.46,3945.83,0
20260729,1950,3945.95,3947.47,3939.90,3941.83,0
20260729,1951,3942.48,3949.27,3942.32,3947.70,0
20260729,1952,3947.99,3949.08,3944.37,3945.80,0
20260729,1953,3945.88,3950.07,3945.13,3949.48,0
20260729,1954,3949.76,3952.44,3949.76,3952.44,0
20260729,1955,3952.14,3954.51,3949.92,3949.92,0
20260729,1956,3949.69,3951.93,3949.50,3950.56,0
20260729,1957,3950.71,3952.19,3948.85,3951.35,0
20260729,1958,3951.44,3956.96,3950.80,3955.95,0
20260729,1959,3956.04,3959.32,3956.04,3958.00,0
20260729,2000,3958.14,3962.46,3958.14,3959.79,0
20260729,2001,3959.65,3962.63,3959.65,3960.72,0
20260729,2002,3960.96,3961.71,3957.70,3957.70,0
20260729,2003,3957.49,3962.26,3957.47,3961.80,0
20260729,2004,3961.70,3964.54,3960.43,3964.54,0
20260729,2005,3964.54,3971.76,3964.54,3970.01,0
20260729,2006,3969.91,3974.78,3968.65,3974.78,0
20260729,2007,3974.68,3975.93,3972.73,3972.73,0
20260729,2008,3972.72,3975.39,3971.29,3973.33,0
20260729,2009,3973.33,3975.01,3967.79,3967.79,0
20260729,2010,3967.48,3967.76,3963.51,3965.04,0
20260729,2011,3965.03,3965.34,3961.38,3961.93,0
20260729,2012,3962.21,3962.88,3958.59,3958.59,0
20260729,2013,3957.90,3960.16,3956.07,3959.54,0
20260729,2014,3959.54,3959.72,3956.63,3957.43,0
20260729,2015,3957.54,3958.31,3955.33,3956.29,0
20260729,2016,3956.36,3959.58,3955.50,3958.96,0
20260729,2017,3958.96,3961.21,3957.88,3960.76,0
20260729,2018,3960.46,3960.69,3956.66,3959.13,0
20260729,2019,3959.23,3963.44,3959.12,3962.35,0
20260729,2020,3962.21,3962.92,3957.08,3957.55,0
20260729,2021,3957.56,3960.62,3955.55,3956.21,0
20260729,2022,3956.37,3961.50,3956.37,3961.04,0
20260729,2023,3960.99,3965.07,3960.99,3964.92,0
20260729,2024,3964.74,3965.50,3962.91,3965.20,0
20260729,2025,3965.03,3966.76,3965.03,3965.73,0
20260729,2026,3965.77,3967.78,3965.35,3966.01,0
20260729,2027,3966.18,3968.63,3965.69,3968.59,0
20260729,2028,3968.64,3968.98,3967.08,3968.11,0
20260729,2029,3968.17,3968.62,3966.93,3967.64,0
20260729,2030,3967.66,3971.68,3967.28,3970.44,0
20260729,2031,3970.67,3973.44,3970.47,3973.31,0
20260729,2032,3973.29,3975.26,3972.48,3975.18,0
20260729,2033,3975.20,3976.07,3973.49,3973.49,0
20260729,2034,3973.52,3973.96,3972.15,3973.23,0
20260729,2035,3973.02,3975.79,3972.19,3975.34,0
20260729,2036,3975.32,3977.32,3974.37,3975.74,0
20260729,2037,3975.66,3976.41,3973.92,3973.92,0
20260729,2038,3973.92,3977.19,3973.90,3976.90,0
20260729,2039,3976.81,3979.80,3976.77,3979.34,0
20260729,2040,3979.55,3981.86,3979.55,3980.92,0
20260729,2041,3980.93,3982.39,3980.20,3981.36,0
20260729,2042,3981.44,3982.70,3980.96,3981.80,0
20260729,2043,3981.82,3981.88,3979.64,3980.65,0
20260729,2044,3980.36,3980.66,3978.41,3978.92,0
20260729,2045,3979.27,3979.42,3974.63,3976.57,0
20260729,2046,3976.68,3977.82,3975.23,3975.61,0
20260729,2047,3975.62,3978.90,3975.48,3978.26,0
20260729,2048,3978.55,3979.85,3978.24,3978.57,0
20260729,2049,3978.56,3979.63,3977.51,3979.37,0
20260729,2050,3979.38,3979.94,3977.56,3978.66,0
20260729,2051,3978.66,3982.58,3978.63,3979.17,0
20260729,2052,3979.05,3979.08,3977.44,3978.05,0
20260729,2053,3977.97,3978.80,3977.19,3978.28,0
20260729,2054,3978.12,3980.20,3977.78,3978.61,0
20260729,2055,3978.56,3979.92,3977.30,3979.17,0
20260729,2056,3979.07,3980.28,3978.63,3979.61,0
20260729,2057,3979.86,3979.88,3976.65,3978.01,0
20260729,2058,3977.56,3977.66,3975.71,3976.33,0
20260729,2059,3976.33,3977.14,3975.00,3975.54,0
20260729,2100,3975.51,3980.41,3975.51,3980.33,0
20260729,2101,3980.86,3981.59,3978.62,3978.62,0
20260729,2102,3978.43,3980.20,3978.26,3979.34,0
20260729,2103,3979.06,3979.50,3975.28,3975.28,0
20260729,2104,3975.44,3975.44,3973.44,3974.25,0
20260729,2105,3974.30,3974.65,3972.10,3972.86,0
20260729,2106,3972.87,3973.51,3971.48,3973.51,0
20260729,2107,3973.55,3975.46,3972.59,3975.24,0
20260729,2108,3974.93,3975.20,3973.75,3975.20,0
20260729,2109,3975.37,3975.70,3973.00,3973.93,0
20260729,2110,3974.08,3974.28,3970.27,3972.41,0
20260729,2111,3972.25,3972.29,3970.82,3971.33,0
20260729,2112,3971.34,3972.87,3971.34,3972.59,0
20260729,2113,3972.51,3973.81,3970.14,3970.30,0
20260729,2114,3970.18,3970.31,3967.52,3968.46,0
20260729,2115,3968.73,3968.73,3967.08,3968.47,0
20260729,2116,3968.73,3969.60,3966.93,3967.14,0
20260729,2117,3967.39,3968.86,3966.82,3967.16,0
20260729,2118,3967.12,3967.48,3964.97,3966.84,0
20260729,2119,3966.76,3966.76,3964.47,3964.47,0
20260729,2120,3964.43,3967.49,3963.70,3966.70,0
20260729,2121,3966.72,3966.72,3965.03,3965.15,0
20260729,2122,3965.22,3966.54,3962.37,3962.84,0
20260729,2123,3962.90,3963.34,3962.32,3963.34,0
20260729,2124,3963.62,3964.41,3963.48,3964.41,0
20260729,2125,3964.22,3965.65,3961.41,3961.41,0
20260729,2126,3961.41,3962.06,3960.16,3961.43,0
20260729,2127,3961.36,3961.36,3960.48,3960.86,0
20260729,2128,3961.32,3963.75,3961.19,3962.48,0
20260729,2129,3962.55,3962.94,3961.60,3962.37,0
20260729,2230,3946.12,3946.12,3941.43,3944.33,0
20260729,2231,3944.10,3947.64,3943.83,3945.92,0
20260729,2232,3946.15,3949.68,3945.43,3947.95,0
20260729,2233,3947.83,3953.42,3946.40,3951.87,0
20260729,2234,3951.74,3955.00,3951.73,3954.83,0
20260729,2235,3954.88,3958.42,3954.85,3958.03,0
20260729,2236,3958.01,3958.84,3953.29,3954.67,0
20260729,2237,3954.62,3954.62,3951.55,3953.51,0
20260729,2238,3953.77,3953.88,3951.47,3952.27,0
20260729,2239,3951.93,3952.46,3950.14,3950.50,0
20260729,2240,3950.44,3953.91,3946.87,3953.91,0
20260729,2241,3953.68,3960.09,3953.14,3959.83,0
20260729,2242,3959.49,3959.49,3957.16,3958.40,0
20260729,2243,3958.44,3959.59,3958.43,3958.72,0
20260729,2244,3958.85,3959.34,3957.36,3957.66,0
20260729,2245,3957.80,3959.76,3957.68,3958.30,0
20260729,2246,3958.28,3959.35,3956.98,3957.93,0
20260729,2247,3957.84,3961.54,3957.48,3960.51,0
20260729,2248,3960.02,3962.70,3957.19,3962.63,0
20260729,2249,3962.60,3964.90,3962.24,3963.40,0
20260729,2250,3963.40,3964.37,3960.94,3963.93,0
20260729,2251,3963.95,3966.29,3963.89,3965.42,0
20260729,2252,3965.81,3965.81,3963.56,3963.56,0
20260729,2253,3963.63,3965.45,3962.87,3965.13,0
20260729,2254,3965.14,3965.14,3963.72,3964.94,0
20260729,2255,3965.46,3966.64,3964.38,3964.38,0
20260729,2256,3964.33,3967.41,3964.33,3966.69,0
20260729,2257,3966.62,3966.93,3962.98,3962.98,0
20260729,2258,3962.53,3962.53,3959.11,3959.98,0
20260729,2259,3959.87,3960.02,3958.20,3959.76,0
20260729,2300,3959.57,3961.40,3954.13,3954.13,0
20260729,2301,3954.11,3958.66,3953.67,3958.39,0
20260729,2302,3958.39,3960.11,3958.20,3959.07,0
20260729,2303,3959.09,3959.16,3955.55,3955.74,0
20260729,2304,3955.97,3957.35,3955.62,3956.90,0
20260729,2305,3956.86,3958.46,3955.82,3956.93,0
20260729,2306,3957.42,3957.43,3954.42,3954.52,0
20260729,2307,3954.43,3954.89,3952.61,3953.03,0
20260729,2308,3953.10,3955.66,3952.62,3955.23,0
20260729,2309,3955.23,3955.94,3952.01,3952.16,0
20260729,2310,3952.09,3952.93,3951.28,3951.31,0
20260729,2311,3951.29,3952.47,3950.30,3952.15,0
20260729,2312,3952.19,3953.29,3951.34,3953.29,0
20260729,2313,3953.32,3953.32,3951.12,3951.71,0
20260729,2314,3951.62,3951.62,3949.53,3949.53,0
20260729,2315,3949.40,3949.81,3947.12,3947.93,0
20260729,2316,3947.94,3948.24,3946.36,3947.84,0
20260729,2317,3947.76,3948.85,3946.77,3948.84,0
20260729,2318,3948.83,3948.83,3947.54,3948.73,0
20260729,2319,3949.01,3951.35,3949.01,3951.34,0
20260729,2320,3951.86,3953.75,3949.38,3953.63,0
20260729,2321,3953.69,3955.93,3952.78,3954.81,0
20260729,2322,3954.80,3954.80,3952.18,3953.81,0
20260729,2323,3954.14,3954.26,3952.04,3952.81,0
20260729,2324,3952.75,3955.92,3951.86,3955.92,0
20260729,2325,3955.90,3956.80,3955.74,3955.90,0
20260729,2326,3955.92,3958.06,3955.77,3958.06,0
20260729,2327,3958.05,3960.64,3958.00,3960.32,0
20260729,2328,3960.36,3960.95,3959.38,3959.50,0
20260729,2329,3959.42,3962.46,3959.42,3962.33,0
20260729,2330,3962.40,3962.40,3958.34,3958.44,0
20260729,2331,3958.53,3960.04,3957.42,3959.43,0
20260729,2332,3959.44,3960.10,3958.29,3959.18,0
20260729,2333,3959.19,3962.07,3959.19,3960.66,0
20260729,2334,3960.68,3962.35,3960.68,3961.92,0
20260729,2335,3961.95,3964.68,3961.47,3964.37,0
20260729,2336,3964.36,3965.36,3963.65,3964.76,0
20260729,2337,3964.78,3964.87,3958.80,3960.84,0
20260729,2338,3961.37,3961.49,3958.27,3959.22,0
20260729,2339,3959.16,3959.16,3956.23,3956.84,0
20260729,2340,3956.81,3957.94,3955.90,3957.08,0
20260729,2341,3957.16,3957.43,3954.98,3954.98,0
20260729,2342,3955.00,3955.46,3953.25,3953.59,0
20260729,2343,3953.63,3954.25,3952.19,3952.46,0
20260729,2344,3952.75,3953.29,3952.26,3952.31,0
20260729,2345,3952.27,3955.82,3951.52,3955.72,0
20260729,2346,3955.73,3959.58,3955.41,3959.43,0
20260729,2347,3959.13,3959.28,3957.15,3957.15,0
20260729,2348,3957.23,3957.23,3953.43,3954.88,0
20260729,2349,3954.85,3955.32,3953.57,3954.85,0
20260729,2350,3954.77,3955.36,3952.07,3952.07,0
20260729,2351,3952.03,3953.86,3951.54,3953.27,0
20260729,2352,3953.75,3955.41,3953.42,3954.66,0
20260729,2353,3954.64,3955.35,3953.86,3953.86,0
20260729,2354,3953.79,3953.84,3951.60,3952.22,0
20260729,2355,3952.99,3952.99,3950.84,3950.86,0
20260729,2356,3950.85,3951.18,3949.74,3949.90,0
20260729,2357,3949.78,3949.78,3947.29,3947.29,0
20260729,2358,3947.42,3947.42,3946.00,3947.08,0
20260729,2359,3947.43,3948.28,3946.59,3947.04,0
20260730,0000,3947.02,3947.87,3945.47,3947.68,0
20260730,0001,3948.38,3950.23,3948.38,3949.44,0
20260730,0002,3949.28,3949.28,3944.94,3945.58,0
20260730,0003,3945.57,3945.57,3942.73,3943.24,0
20260730,0004,3943.22,3946.24,3943.22,3944.61,0
20260730,0005,3944.51,3945.32,3943.58,3945.32,0
20260730,0006,3945.74,3945.84,3943.13,3943.13,0
20260730,0007,3943.11,3943.18,3941.54,3941.55,0
20260730,0008,3941.57,3942.60,3941.14,3941.29,0
20260730,0009,3941.52,3943.92,3941.52,3943.60,0
20260730,0010,3943.63,3944.73,3942.60,3944.06,0
20260730,0011,3943.99,3943.99,3941.63,3941.69,0
20260730,0012,3941.67,3944.12,3941.10,3943.76,0
20260730,0013,3943.68,3946.13,3943.05,3946.07,0
20260730,0014,3946.10,3947.67,3945.40,3947.23,0
20260730,0015,3947.41,3949.27,3947.20,3948.61,0
20260730,0016,3948.58,3949.84,3946.21,3948.79,0
20260730,0017,3948.97,3950.21,3948.95,3949.74,0
20260730,0018,3949.96,3953.95,3949.60,3953.95,0
20260730,0019,3953.91,3956.21,3952.32,3955.83,0
20260730,0020,3955.92,3958.26,3955.91,3956.79,0
20260730,0021,3956.81,3957.33,3955.18,3955.91,0
20260730,0022,3955.70,3956.76,3954.18,3956.53,0
20260730,0023,3956.51,3956.60,3954.57,3956.55,0
20260730,0024,3956.63,3958.72,3956.55,3958.72,0
20260730,0025,3958.70,3959.21,3955.06,3955.10,0
20260730,0026,3955.00,3956.74,3954.51,3956.40,0
20260730,0027,3956.33,3956.33,3955.17,3955.63,0
20260730,0028,3955.57,3957.63,3955.53,3956.50,0
20260730,0029,3956.49,3956.49,3953.87,3953.87,0
20260730,0030,3953.69,3953.80,3952.07,3953.39,0
20260730,0031,3953.37,3959.29,3953.25,3958.96,0
20260730,0032,3959.00,3960.62,3957.41,3959.30,0
20260730,0033,3959.22,3959.81,3958.85,3959.59,0
20260730,0034,3959.99,3961.48,3958.74,3960.41,0
20260730,0035,3960.37,3961.18,3957.58,3957.58,0
20260730,0036,3957.05,3959.46,3956.08,3959.29,0
20260730,0037,3959.45,3960.40,3959.01,3960.10,0
20260730,0038,3959.90,3960.39,3958.91,3960.32,0
20260730,0039,3960.35,3961.87,3960.23,3960.99,0
20260730,0040,3961.36,3964.08,3960.72,3962.64,0
20260730,0041,3962.68,3963.85,3962.58,3963.61,0
20260730,0042,3963.68,3965.93,3963.65,3964.65,0
20260730,0043,3964.68,3965.15,3963.15,3964.54,0
20260730,0044,3964.38,3966.12,3964.28,3965.47,0
20260730,0045,3965.41,3967.99,3965.41,3966.76,0
20260730,0046,3966.78,3970.25,3966.77,3969.23,0
20260730,0047,3969.23,3969.23,3966.51,3967.94,0
20260730,0048,3967.96,3968.56,3966.05,3966.18,0
20260730,0049,3966.09,3966.36,3963.57,3965.33,0
20260730,0050,3965.43,3966.68,3963.63,3963.72,0
20260730,0051,3963.72,3964.84,3962.97,3963.61,0
20260730,0052,3963.54,3964.46,3962.87,3963.15,0
20260730,0053,3963.50,3964.13,3960.30,3960.30,0
20260730,0054,3960.33,3960.33,3958.49,3958.49,0
20260730,0055,3958.39,3958.39,3955.07,3955.96,0
20260730,0056,3956.02,3959.28,3955.72,3957.99,0
20260730,0057,3958.00,3958.40,3957.15,3957.85,0
20260730,0058,3957.82,3957.82,3954.10,3954.31,0
20260730,0059,3954.24,3956.96,3953.98,3955.52,0
20260730,0100,3955.39,3955.39,3953.19,3954.75,0
20260730,0101,3954.72,3955.51,3953.31,3955.47,0
20260730,0102,3955.18,3956.17,3954.19,3954.28,0
20260730,0103,3954.28,3955.06,3953.43,3953.83,0
20260730,0104,3953.88,3955.88,3953.88,3955.29,0
20260730,0105,3955.46,3955.83,3954.28,3955.08,0
20260730,0106,3955.34,3956.37,3953.54,3955.14,0
20260730,0107,3955.10,3957.58,3954.94,3955.79,0
20260730,0108,3955.87,3957.50,3955.78,3956.45,0
20260730,0109,3956.36,3957.07,3954.19,3954.19,0
20260730,0110,3954.10,3954.20,3953.08,3954.20,0
20260730,0111,3954.26,3954.26,3952.86,3953.22,0
20260730,0112,3953.23,3954.45,3953.23,3954.45,0
20260730,0113,3954.49,3955.39,3953.02,3953.45,0
20260730,0114,3953.47,3953.48,3950.56,3950.56,0
20260730,0115,3950.87,3950.87,3947.55,3947.55,0
20260730,0116,3947.53,3947.53,3945.91,3947.16,0
20260730,0117,3947.22,3947.61,3946.58,3947.07,0
20260730,0118,3946.94,3946.94,3945.44,3945.44,0
20260730,0119,3945.29,3945.52,3944.44,3945.36,0
20260730,0120,3945.33,3945.33,3942.15,3942.28,0
20260730,0121,3942.35,3944.98,3941.79,3944.92,0
20260730,0122,3944.80,3946.03,3944.59,3945.76,0
20260730,0123,3945.74,3948.70,3945.63,3948.49,0
20260730,0124,3948.58,3948.89,3947.55,3948.89,0
20260730,0125,3948.93,3949.10,3948.93,3949.10,0
20260730,0126,3949.10,3949.10,3949.10,3949.10,0
20260730,0127,3949.10,3949.10,3949.10,3949.10,0
20260730,0128,3949.10,3949.10,3949.10,3949.10,0
20260730,0129,3949.10,3952.51,3949.10,3952.50,0
20260730,1900,3954.12,3954.53,3951.22,3952.73,0
20260730,1901,3952.48,3954.73,3952.14,3953.12,0
20260730,1902,3953.20,3954.28,3951.35,3952.11,0
20260730,1903,3952.09,3961.58,3952.09,3954.02,0
20260730,1904,3953.97,3958.88,3952.65,3958.62,0
20260730,1905,3958.92,3959.29,3956.69,3959.27,0
20260730,1906,3959.27,3972.02,3959.27,3970.62,0
20260730,1907,3970.86,3970.86,3965.95,3967.21,0
20260730,1908,3968.04,3968.52,3966.71,3968.36,0
20260730,1909,3968.34,3977.17,3968.34,3973.94,0
20260730,1910,3973.98,3978.38,3973.98,3976.09,0
20260730,1911,3976.43,3977.30,3973.62,3973.62,0
20260730,1912,3973.67,3985.94,3973.67,3983.57,0
20260730,1913,3982.78,3985.67,3981.60,3985.20,0
20260730,1914,3985.55,3986.69,3985.19,3986.60,0
20260730,1915,3986.74,3995.79,3986.74,3989.50,0
20260730,1916,3989.59,3991.18,3986.63,3988.52,0
20260730,1917,3988.53,3988.53,3985.12,3986.48,0
20260730,1918,3986.60,3996.09,3986.60,3990.96,0
20260730,1919,3991.26,3993.82,3990.39,3992.86,0
20260730,1920,3992.84,3992.84,3986.41,3987.02,0
20260730,1921,3988.02,3993.18,3978.97,3978.97,0
20260730,1922,3979.11,3991.14,3979.11,3989.80,0
20260730,1923,3989.86,3992.68,3986.14,3992.19,0
20260730,1924,3992.78,4002.01,3992.78,4002.01,0
20260730,1925,4001.85,4008.60,4000.09,4008.60,0
20260730,1926,4008.54,4011.38,4006.86,4010.43,0
20260730,1927,4010.44,4012.47,4008.98,4010.21,0
20260730,1928,4010.66,4014.77,4010.66,4014.64,0
20260730,1929,4014.77,4018.90,4014.58,4018.73,0
20260730,1930,4018.64,4026.37,4018.64,4026.30,0
20260730,1931,4026.25,4028.08,4024.49,4026.36,0
20260730,1932,4025.97,4030.53,4025.70,4030.15,0
20260730,1933,4030.30,4030.30,4027.52,4028.72,0
20260730,1934,4029.13,4030.72,4028.81,4029.98,0
20260730,1935,4029.47,4029.61,4026.17,4027.31,0
20260730,1936,4027.35,4029.94,4025.58,4025.58,0
20260730,1937,4025.75,4029.05,4025.53,4025.81,0
20260730,1938,4026.25,4028.84,4023.88,4028.25,0
20260730,1939,4028.18,4028.35,4023.56,4024.40,0
20260730,1940,4023.83,4026.16,4021.54,4022.09,0
20260730,1941,4022.27,4024.78,4021.15,4022.13,0
20260730,1942,4021.87,4022.64,4019.75,4019.87,0
20260730,1943,4019.88,4019.88,4016.26,4018.43,0
20260730,1944,4018.52,4022.10,4018.52,4021.67,0
20260730,1945,4022.20,4025.13,4021.72,4024.96,0
20260730,1946,4025.02,4025.12,4021.12,4021.33,0
20260730,1947,4021.10,4021.59,4019.23,4020.62,0
20260730,1948,4020.87,4020.90,4017.41,4018.03,0
20260730,1949,4018.33,4018.37,4015.37,4017.04,0
20260730,1950,4016.46,4019.17,4015.52,4018.32,0
20260730,1951,4018.35,4022.57,4018.35,4021.39,0
20260730,1952,4021.57,4026.46,4021.57,4026.46,0
20260730,1953,4026.39,4029.83,4026.12,4029.45,0
20260730,1954,4029.48,4031.28,4029.33,4029.48,0
20260730,1955,4029.50,4031.00,4029.16,4030.62,0
20260730,1956,4030.57,4032.66,4030.21,4032.45,0
20260730,1957,4032.29,4035.16,4032.29,4035.07,0
20260730,1958,4034.76,4039.46,4034.24,4039.28,0
20260730,1959,4039.49,4041.96,4039.49,4041.62,0
20260730,2000,4041.56,4045.26,4041.56,4044.62,0
20260730,2001,4044.19,4046.75,4044.12,4045.69,0
20260730,2002,4045.99,4047.48,4043.65,4043.65,0
20260730,2003,4043.75,4045.59,4043.43,4043.81,0
20260730,2004,4043.78,4044.23,4040.52,4041.59,0
20260730,2005,4041.68,4047.07,4041.68,4046.67,0
20260730,2006,4046.75,4049.07,4046.36,4049.07,0
20260730,2007,4049.20,4049.20,4047.42,4048.51,0
20260730,2008,4048.59,4049.27,4047.18,4047.44,0
20260730,2009,4047.41,4050.45,4047.29,4050.45,0
20260730,2010,4050.55,4052.13,4049.77,4051.53,0
20260730,2011,4051.50,4051.50,4048.01,4048.82,0
20260730,2012,4048.55,4048.74,4047.17,4047.42,0
20260730,2013,4047.16,4049.26,4047.16,4048.88,0
20260730,2014,4048.61,4048.61,4047.33,4047.98,0
20260730,2015,4047.99,4050.12,4047.24,4050.12,0
20260730,2016,4050.19,4050.86,4048.36,4049.16,0
20260730,2017,4049.07,4052.11,4049.07,4051.93,0
20260730,2018,4051.76,4052.10,4051.11,4051.11,0
20260730,2019,4051.07,4051.72,4049.14,4050.25,0
20260730,2020,4050.21,4050.95,4049.86,4050.87,0
20260730,2021,4050.92,4051.54,4050.43,4050.78,0
20260730,2022,4050.79,4052.27,4050.25,4051.34,0
20260730,2023,4051.36,4051.36,4048.33,4048.38,0
20260730,2024,4048.49,4048.58,4046.33,4046.57,0
20260730,2025,4046.58,4046.79,4043.86,4043.94,0
20260730,2026,4043.96,4044.85,4042.98,4044.74,0
20260730,2027,4044.63,4044.72,4041.15,4041.15,0
20260730,2028,4040.97,4041.23,4038.63,4039.29,0
20260730,2029,4039.34,4040.47,4038.12,4040.42,0
20260730,2030,4040.36,4045.47,4040.36,4044.87,0
20260730,2031,4044.88,4045.25,4041.53,4041.56,0
20260730,2032,4041.54,4042.10,4039.80,4039.80,0
20260730,2033,4039.89,4040.23,4038.07,4039.55,0
20260730,2034,4039.71,4041.38,4039.32,4041.16,0
20260730,2035,4041.35,4042.01,4040.39,4041.99,0
20260730,2036,4041.98,4042.53,4040.99,4042.53,0
20260730,2037,4042.52,4042.58,4038.40,4039.17,0
20260730,2038,4039.47,4040.90,4039.47,4040.09,0
20260730,2039,4039.81,4041.81,4039.23,4041.57,0
20260730,2040,4041.62,4041.62,4037.86,4038.12,0
20260730,2041,4038.21,4039.59,4038.09,4038.16,0
20260730,2042,4038.21,4038.97,4037.64,4038.92,0
20260730,2043,4038.87,4039.35,4038.37,4039.31,0
20260730,2044,4039.12,4039.23,4036.70,4038.04,0
20260730,2045,4038.04,4038.41,4035.62,4035.72,0
20260730,2046,4035.72,4036.22,4032.92,4033.21,0
20260730,2047,4033.31,4033.36,4028.83,4029.27,0
20260730,2048,4029.28,4030.43,4028.58,4028.97,0
20260730,2049,4029.01,4029.01,4027.51,4027.90,0
20260730,2050,4028.16,4028.86,4026.56,4026.88,0
20260730,2051,4026.96,4033.02,4026.95,4032.83,0
20260730,2052,4033.06,4034.28,4033.01,4034.27,0
20260730,2053,4034.35,4035.18,4033.91,4033.91,0
20260730,2054,4033.84,4034.06,4032.17,4032.17,0
20260730,2055,4032.17,4032.17,4028.42,4029.61,0
20260730,2056,4029.62,4031.82,4029.62,4031.82,0
20260730,2057,4031.77,4033.20,4031.49,4032.04,0
20260730,2058,4032.13,4033.39,4031.75,4032.96,0
20260730,2059,4032.99,4033.01,4031.98,4032.12,0
20260730,2100,4032.10,4035.73,4032.10,4035.01,0
20260730,2101,4034.93,4035.12,4034.08,4035.12,0
20260730,2102,4035.15,4035.39,4032.92,4033.03,0
20260730,2103,4033.16,4033.80,4032.68,4032.84,0
20260730,2104,4032.79,4032.79,4031.04,4031.29,0
20260730,2105,4031.27,4032.38,4030.44,4031.57,0
20260730,2106,4031.25,4034.71,4031.25,4034.28,0
20260730,2107,4034.36,4034.63,4032.56,4032.63,0
20260730,2108,4032.69,4032.87,4030.68,4030.68,0
20260730,2109,4031.08,4031.33,4030.34,4030.55,0
20260730,2110,4030.56,4030.70,4027.50,4027.85,0
20260730,2111,4027.88,4028.02,4027.03,4027.48,0
20260730,2112,4027.06,4027.08,4025.06,4025.49,0
20260730,2113,4025.52,4026.37,4025.06,4025.76,0
20260730,2114,4025.77,4026.02,4022.82,4023.05,0
20260730,2115,4023.09,4023.09,4019.94,4020.79,0
20260730,2116,4020.89,4021.31,4018.06,4018.39,0
20260730,2117,4018.46,4018.64,4016.58,4016.89,0
20260730,2118,4016.40,4017.64,4015.63,4017.24,0
20260730,2119,4017.64,4018.19,4014.98,4015.18,0
20260730,2120,4014.91,4015.06,4011.05,4011.54,0
20260730,2121,4011.46,4014.78,4011.16,4014.21,0
20260730,2122,4014.33,4014.33,4011.71,4012.25,0
20260730,2123,4012.33,4012.45,4010.00,4010.22,0
20260730,2124,4010.19,4010.32,4007.89,4008.51,0
20260730,2125,4008.61,4011.47,4008.61,4010.09,0
20260730,2126,4010.09,4010.09,4007.74,4008.28,0
20260730,2127,4008.35,4011.35,4008.35,4011.11,0
20260730,2128,4011.02,4012.75,4010.97,4011.18,0
20260730,2129,4011.17,4012.05,4010.40,4010.71,0
20260730,2230,4009.10,4009.56,4005.47,4008.15,0
20260730,2231,4008.42,4009.45,4004.77,4007.78,0
20260730,2232,4008.88,4009.29,4001.74,4002.24,0
20260730,2233,4002.18,4005.07,4001.20,4001.74,0
20260730,2234,4001.81,4002.80,4001.04,4001.10,0
20260730,2235,4000.58,4000.89,3997.43,3997.43,0
20260730,2236,3999.17,4004.29,3999.06,4002.26,0
20260730,2237,4001.88,4002.98,4001.18,4002.04,0
20260730,2238,4002.06,4004.81,4001.59,4003.27,0
20260730,2239,4003.39,4004.93,4002.86,4004.73,0
20260730,2240,4004.95,4005.70,4002.70,4003.24,0
20260730,2241,4003.21,4003.21,4000.17,4000.61,0
20260730,2242,4000.72,4002.50,4000.05,4001.30,0
20260730,2243,4001.30,4001.30,3999.24,3999.36,0
20260730,2244,3999.58,4001.29,3998.64,3999.21,0
20260730,2245,3999.17,4000.75,3998.01,4000.12,0
20260730,2246,4000.25,4000.39,3994.27,3994.31,0
20260730,2247,3994.08,3995.31,3991.42,3991.75,0
20260730,2248,3991.75,3994.68,3990.59,3994.68,0
20260730,2249,3994.73,3996.38,3992.47,3993.12,0
20260730,2250,3993.21,3997.92,3993.21,3997.18,0
20260730,2251,3997.34,3998.80,3995.19,3998.13,0
20260730,2252,3997.69,4000.35,3997.36,4000.35,0
20260730,2253,4000.46,4004.56,4000.46,4004.56,0
20260730,2254,4004.66,4005.98,4004.31,4005.98,0
20260730,2255,4005.98,4006.85,4004.47,4004.47,0
20260730,2256,4004.39,4004.68,4002.17,4002.97,0
20260730,2257,4002.95,4004.18,4002.95,4003.18,0
20260730,2258,4003.25,4005.31,4002.46,4004.78,0
20260730,2259,4004.80,4005.74,4004.11,4004.15,0
20260730,2300,4004.18,4004.64,3998.73,3999.02,0
20260730,2301,3998.86,3999.41,3995.35,3998.64,0
20260730,2302,3998.45,3999.40,3997.75,3998.20,0
20260730,2303,3998.11,4000.58,3997.99,3999.33,0
20260730,2304,3999.20,3999.67,3997.73,3998.69,0
20260730,2305,3998.74,3999.52,3998.33,3998.43,0
20260730,2306,3998.50,3999.25,3996.71,3999.10,0
20260730,2307,3999.03,4000.81,3997.97,3999.64,0
20260730,2308,3999.65,4001.09,3999.65,4001.09,0
20260730,2309,4001.17,4002.99,4000.94,4002.51,0
20260730,2310,4002.67,4004.01,4002.14,4003.50,0
20260730,2311,4003.43,4003.73,4002.35,4002.53,0
20260730,2312,4002.51,4004.49,4002.35,4003.28,0
20260730,2313,4003.50,4003.76,4001.48,4003.00,0
20260730,2314,4003.00,4003.21,4001.82,4001.82,0
20260730,2315,4001.91,4002.50,3999.32,3999.93,0
20260730,2316,3999.91,4000.93,3998.27,4000.81,0
20260730,2317,4000.86,4001.51,4000.14,4001.40,0
20260730,2318,4001.50,4003.05,4001.12,4002.60,0
20260730,2319,4002.57,4002.75,4001.70,4001.79,0
20260730,2320,4001.57,4001.57,3999.46,3999.74,0
20260730,2321,3999.73,4000.39,3994.02,3995.16,0
20260730,2322,3995.10,3995.63,3992.74,3995.21,0
20260730,2323,3995.23,3996.33,3995.13,3995.45,0
20260730,2324,3995.60,3996.41,3995.29,3995.60,0
20260730,2325,3995.79,3995.79,3993.25,3994.87,0
20260730,2326,3994.84,3996.29,3994.28,3995.96,0
20260730,2327,3995.89,3999.33,3994.95,3998.52,0
20260730,2328,3998.56,3999.28,3997.29,3997.87,0
20260730,2329,3998.12,4001.62,3998.12,4001.15,0
20260730,2330,4001.07,4004.86,4000.99,4004.74,0
20260730,2331,4004.74,4006.06,4004.15,4004.90,0
20260730,2332,4004.45,4006.32,4003.03,4005.83,0
20260730,2333,4005.92,4007.37,4004.42,4004.55,0
20260730,2334,4004.30,4007.23,4004.30,4007.14,0
20260730,2335,4006.95,4008.07,4006.47,4007.25,0
20260730,2336,4007.36,4008.10,4006.47,4007.34,0
20260730,2337,4007.23,4008.80,4006.12,4008.16,0
20260730,2338,4008.11,4009.18,4008.03,4008.97,0
20260730,2339,4008.97,4011.18,4008.72,4010.67,0
20260730,2340,4010.80,4011.41,4010.35,4011.41,0
20260730,2341,4011.47,4012.59,4011.29,4012.03,0
20260730,2342,4011.65,4012.27,4011.34,4012.13,0
20260730,2343,4012.27,4012.32,4010.16,4010.57,0
20260730,2344,4010.66,4013.25,4010.66,4013.13,0
20260730,2345,4013.21,4015.15,4013.04,4015.15,0
20260730,2346,4015.06,4016.32,4014.88,4015.47,0
20260730,2347,4015.51,4015.84,4014.85,4015.08,0
20260730,2348,4015.01,4016.25,4015.01,4015.94,0
20260730,2349,4015.91,4016.10,4014.87,4015.84,0
20260730,2350,4015.87,4016.09,4013.59,4014.33,0
20260730,2351,4014.37,4014.37,4011.30,4011.44,0
20260730,2352,4011.38,4011.67,4008.91,4009.39,0
20260730,2353,4009.46,4009.83,4008.66,4009.63,0
20260730,2354,4009.64,4009.91,4008.74,4009.33,0
20260730,2355,4009.35,4011.37,4008.70,4011.00,0
20260730,2356,4011.05,4011.05,4010.30,4010.79,0
20260730,2357,4010.88,4011.41,4010.23,4010.71,0
20260730,2358,4010.75,4011.65,4010.64,4011.65,0
20260730,2359,4011.68,4012.16,4009.21,4009.21,0
20260731,0000,4009.22,4011.49,4009.22,4011.20,0
20260731,0001,4011.24,4012.04,4010.89,4011.55,0
20260731,0002,4011.57,4012.66,4011.51,4011.84,0
20260731,0003,4011.83,4013.28,4011.83,4013.19,0
20260731,0004,4013.16,4013.42,4011.47,4012.21,0
20260731,0005,4012.21,4012.48,4010.38,4011.49,0
20260731,0006,4011.55,4013.23,4011.25,4011.64,0
20260731,0007,4011.69,4014.45,4011.64,4013.70,0
20260731,0008,4013.77,4014.42,4013.08,4013.33,0
20260731,0009,4013.34,4014.01,4012.80,4013.78,0
20260731,0010,4013.68,4015.59,4013.68,4015.20,0
20260731,0011,4015.21,4016.58,4014.52,4014.82,0
20260731,0012,4014.70,4014.76,4013.53,4014.37,0
20260731,0013,4014.37,4014.81,4013.69,4014.07,0
20260731,0014,4014.28,4016.06,4014.28,4015.71,0
20260731,0015,4015.69,4016.30,4015.62,4016.16,0
20260731,0016,4016.24,4016.27,4014.90,4014.93,0
20260731,0017,4014.93,4016.25,4014.78,4016.06,0
20260731,0018,4016.10,4016.64,4015.99,4016.03,0
20260731,0019,4016.08,4017.04,4016.08,4016.27,0
20260731,0020,4016.22,4018.34,4016.00,4018.34,0
20260731,0021,4018.48,4019.67,4018.48,4019.64,0
20260731,0022,4019.56,4019.83,4019.15,4019.83,0
20260731,0023,4019.62,4021.30,4019.62,4021.20,0
20260731,0024,4021.22,4021.38,4018.41,4019.59,0
20260731,0025,4019.62,4019.71,4018.04,4018.83,0
20260731,0026,4018.86,4018.98,4016.84,4017.28,0
20260731,0027,4017.37,4017.53,4016.24,4017.48,0
20260731,0028,4017.57,4019.31,4017.54,4019.26,0
20260731,0029,4019.30,4019.92,4019.09,4019.74,0
20260731,0030,4019.44,4019.44,4015.85,4016.14,0
20260731,0031,4015.82,4016.46,4014.11,4014.25,0
20260731,0032,4014.17,4014.17,4012.54,4012.82,0
20260731,0033,4012.87,4013.46,4011.95,4012.07,0
20260731,0034,4011.92,4011.92,4008.68,4008.69,0
20260731,0035,4008.73,4008.77,4006.88,4007.15,0
20260731,0036,4007.19,4007.38,4006.31,4006.31,0
20260731,0037,4006.20,4006.87,4005.99,4006.73,0
20260731,0038,4006.71,4006.71,4004.95,4006.15,0
20260731,0039,4006.14,4008.00,4006.11,4006.75,0
20260731,0040,4006.83,4010.10,4006.83,4009.58,0
20260731,0041,4009.57,4009.57,4007.22,4007.48,0
20260731,0042,4007.54,4007.54,4005.15,4006.88,0
20260731,0043,4006.88,4007.82,4005.55,4005.55,0
20260731,0044,4005.53,4005.53,4004.18,4004.37,0
20260731,0045,4004.34,4004.34,4003.23,4004.09,0
20260731,0046,4004.18,4004.18,4002.11,4002.28,0
20260731,0047,4002.22,4006.28,4001.21,4006.21,0
20260731,0048,4006.19,4008.05,4006.19,4007.52,0
20260731,0049,4007.54,4010.48,4007.54,4009.73,0
20260731,0050,4009.75,4009.80,4008.57,4009.31,0
20260731,0051,4009.28,4010.55,4008.30,4009.97,0
20260731,0052,4010.08,4010.71,4009.59,4009.59,0
20260731,0053,4009.58,4011.70,4009.58,4011.24,0
20260731,0054,4011.31,4012.54,4011.31,4012.00,0
20260731,0055,4012.19,4012.95,4011.11,4012.81,0
20260731,0056,4012.85,4013.17,4011.56,4013.17,0
20260731,0057,4013.15,4014.36,4012.74,4013.89,0
20260731,0058,4013.95,4015.50,4013.95,4015.48,0
20260731,0059,4015.58,4017.33,4015.48,4016.97,0
20260731,0100,4016.92,4016.92,4014.60,4016.24,0
20260731,0101,4016.14,4019.77,4016.14,4016.60,0
20260731,0102,4016.66,4016.66,4014.48,4014.79,0
20260731,0103,4014.89,4016.29,4014.12,4015.09,0
20260731,0104,4015.21,4015.45,4013.95,4014.29,0
20260731,0105,4014.35,4016.73,4014.35,4016.45,0
20260731,0106,4016.53,4016.72,4015.41,4015.48,0
20260731,0107,4015.70,4015.76,4013.61,4014.01,0
20260731,0108,4014.07,4014.07,4011.79,4012.56,0
20260731,0109,4012.47,4012.70,4010.56,4010.56,0
20260731,0110,4010.70,4011.15,4009.05,4009.34,0
20260731,0111,4009.70,4010.46,4009.34,4009.87,0
20260731,0112,4009.94,4011.81,4009.94,4010.61,0
20260731,0113,4010.65,4010.98,4009.32,4009.32,0
20260731,0114,4009.13,4009.22,4007.52,4007.87,0
20260731,0115,4007.92,4008.71,4006.76,4007.50,0
20260731,0116,4007.42,4007.44,4005.57,4005.96,0
20260731,0117,4005.89,4006.29,4004.94,4004.97,0
20260731,0118,4004.93,4005.60,4004.16,4005.60,0
20260731,0119,4005.57,4005.99,4005.17,4005.80,0
20260731,0120,4005.79,4006.27,4004.90,4004.92,0
20260731,0121,4005.03,4005.03,4003.26,4003.29,0
20260731,0122,4003.28,4005.41,4003.21,4004.85,0
20260731,0123,4004.84,4005.32,4003.72,4005.09,0
20260731,0124,4005.09,4006.88,4004.74,4006.01,0
20260731,0125,4006.16,4006.20,4006.16,4006.20,0
20260731,0126,4006.20,4006.20,4006.20,4006.20,0
20260731,0127,4006.20,4006.20,4006.20,4006.20,0
20260731,0128,4006.20,4006.20,4006.20,4006.20,0
20260731,0129,4006.20,4006.20,4003.30,4003.30,0