Date,Time,Open,High,Low,Close,Volume
20260730,0333,10969.28,10971.66,10968.06,10968.45,0
20260730,0334,10968.45,10968.45,10963.49,10963.58,0
20260730,0335,10963.71,10964.35,10961.00,10964.01,0
20260730,0336,10963.94,10964.02,10960.28,10960.48,0
20260730,0337,10960.22,10961.20,10956.40,10956.44,0
20260730,0338,10956.44,10956.48,10951.41,10951.82,0
20260730,0339,10951.83,10951.83,10946.85,10947.39,0
20260730,0340,10947.33,10947.44,10944.71,10946.94,0
20260730,0341,10947.28,10947.77,10943.75,10944.62,0
20260730,0342,10944.48,10944.48,10942.32,10944.16,0
20260730,0343,10944.16,10946.13,10944.01,10945.20,0
20260730,0344,10945.26,10947.33,10944.25,10946.03,0
20260730,0345,10945.98,10949.90,10945.90,10949.90,0
20260730,0346,10950.03,10955.52,10950.03,10955.00,0
20260730,0347,10955.02,10957.09,10953.92,10955.13,0
20260730,0348,10955.18,10956.08,10950.81,10950.81,0
20260730,0349,10950.81,10950.81,10947.48,10947.64,0
20260730,0350,10947.35,10947.35,10942.47,10942.62,0
20260730,0351,10942.47,10943.01,10939.45,10941.88,0
20260730,0352,10941.88,10943.30,10940.23,10943.12,0
20260730,0353,10943.13,10943.28,10939.95,10940.51,0
20260730,0354,10940.51,10942.26,10939.17,10939.80,0
20260730,0355,10939.85,10939.85,10936.34,10939.73,0
20260730,0356,10939.75,10942.22,10939.69,10941.57,0
20260730,0357,10941.57,10946.26,10939.93,10945.94,0
20260730,0358,10945.94,10948.94,10945.94,10948.87,0
20260730,0359,10948.87,10949.78,10948.38,10948.79,0
20260730,0400,10948.67,10950.02,10944.89,10947.05,0
20260730,0401,10947.22,10950.04,10944.24,10948.89,0
20260730,0402,10948.86,10951.58,10948.80,10951.58,0
20260730,0403,10951.59,10954.20,10951.59,10952.54,0
20260730,0404,10952.54,10959.29,10952.34,10958.33,0
20260730,0405,10958.19,10963.32,10957.54,10963.32,0
20260730,0406,10963.29,10967.47,10962.88,10967.47,0
20260730,0407,10967.60,10971.70,10967.47,10971.68,0
20260730,0408,10971.69,10972.69,10969.14,10972.24,0
20260730,0409,10972.33,10972.91,10970.73,10971.27,0
20260730,0410,10970.98,10971.83,10966.72,10968.12,0
20260730,0411,10968.13,10970.59,10966.81,10970.57,0
20260730,0412,10970.34,10970.71,10967.82,10967.85,0
20260730,0413,10967.72,10967.76,10964.04,10964.04,0
20260730,0414,10964.25,10973.36,10963.97,10972.30,0
20260730,0415,10972.35,10974.60,10971.10,10974.48,0
20260730,0416,10974.46,10978.16,10974.41,10977.84,0
20260730,0417,10977.78,10978.18,10976.69,10977.07,0
20260730,0418,10977.06,10977.39,10974.49,10975.67,0
20260730,0419,10975.67,10975.97,10973.24,10975.22,0
20260730,0420,10975.22,10978.66,10974.97,10978.62,0
20260730,0421,10978.70,10979.54,10977.19,10978.92,0
20260730,0422,10978.92,10979.60,10974.48,10974.50,0
20260730,0423,10974.50,10974.78,10969.03,10969.15,0
20260730,0424,10969.15,10969.42,10966.73,10968.04,0
20260730,0425,10968.11,10970.78,10967.88,10970.76,0
20260730,0426,10970.68,10972.42,10970.58,10972.03,0
20260730,0427,10971.92,10973.40,10971.71,10972.25,0
20260730,0428,10972.36,10974.19,10972.36,10973.32,0
20260730,0429,10973.33,10973.36,10969.83,10969.96,0
20260730,0430,10969.83,10970.30,10963.89,10965.46,0
20260730,0431,10965.32,10965.32,10960.80,10961.40,0
20260730,0432,10961.75,10964.67,10960.84,10961.75,0
20260730,0433,10961.76,10963.60,10961.63,10962.22,0
20260730,0434,10962.39,10966.36,10962.37,10966.24,0
20260730,0435,10966.24,10967.11,10965.13,10965.27,0
20260730,0436,10965.37,10966.00,10964.80,10965.76,0
20260730,0437,10965.89,10966.35,10964.16,10966.23,0
20260730,0438,10966.09,10966.09,10962.72,10963.93,0
20260730,0439,10963.90,10963.93,10961.96,10962.04,0
20260730,0440,10961.98,10962.07,10957.71,10957.78,0
20260730,0441,10957.80,10957.80,10953.97,10954.00,0
20260730,0442,10953.96,10954.95,10952.97,10953.74,0
20260730,0443,10953.74,10953.77,10949.86,10951.64,0
20260730,0444,10951.64,10953.79,10951.30,10953.64,0
20260730,0445,10953.60,10957.42,10953.60,10957.26,0
20260730,0446,10957.22,10960.78,10957.22,10960.01,0
20260730,0447,10960.03,10960.04,10958.11,10959.56,0
20260730,0448,10959.49,10959.83,10957.43,10957.51,0
20260730,0449,10957.47,10957.81,10955.16,10957.46,0
20260730,0450,10957.50,10958.01,10953.57,10954.09,0
20260730,0451,10954.13,10956.00,10954.13,10954.26,0
20260730,0452,10954.28,10956.13,10953.80,10956.10,0
20260730,0453,10956.09,10956.09,10952.47,10953.18,0
20260730,0454,10953.18,10954.50,10949.63,10949.69,0
20260730,0455,10949.57,10949.69,10944.63,10944.94,0
20260730,0456,10945.15,10945.30,10942.54,10943.24,0
20260730,0457,10943.38,10945.13,10943.36,10944.97,0
20260730,0458,10944.99,10945.37,10942.07,10942.07,0
20260730,0459,10942.07,10942.07,10934.63,10934.63,0
20260730,0500,10934.67,10938.23,10933.12,10937.78,0
20260730,0501,10937.78,10938.06,10934.11,10934.11,0
20260730,0502,10934.17,10934.39,10932.44,10933.49,0
20260730,0503,10933.49,10933.50,10931.88,10931.96,0
20260730,0504,10931.96,10933.16,10929.71,10929.71,0
20260730,0505,10929.69,10929.74,10927.81,10929.34,0
20260730,0506,10929.32,10930.27,10928.89,10929.83,0
20260730,0507,10929.95,10930.70,10929.20,10929.60,0
20260730,0508,10929.60,10929.77,10927.14,10929.11,0
20260730,0509,10929.19,10931.62,10929.19,10930.42,0
20260730,0510,10930.44,10933.74,10929.29,10933.15,0
20260730,0511,10933.15,10933.15,10922.34,10922.36,0
20260730,0512,10922.49,10922.68,10916.66,10917.83,0
20260730,0513,10917.96,10918.03,10913.41,10913.43,0
20260730,0514,10913.45,10915.54,10912.25,10915.39,0
20260730,0515,10915.52,10921.23,10915.48,10921.23,0
20260730,0516,10921.14,10922.45,10919.90,10921.84,0
20260730,0517,10921.75,10925.97,10921.02,10925.44,0
20260730,0518,10925.42,10925.42,10919.99,10923.41,0
20260730,0519,10923.39,10924.12,10921.21,10922.01,0
20260730,0520,10922.03,10926.39,10922.01,10926.39,0
20260730,0521,10926.37,10928.96,10926.03,10928.92,0
20260730,0522,10928.92,10930.90,10928.92,10930.52,0
20260730,0523,10930.44,10934.35,10930.42,10932.94,0
20260730,0524,10932.92,10934.05,10925.58,10926.32,0
20260730,0525,10926.33,10930.28,10925.81,10930.26,0
20260730,0526,10930.24,10933.17,10930.06,10933.01,0
20260730,0527,10932.99,10934.76,10932.23,10932.62,0
20260730,0528,10932.53,10932.53,10928.98,10928.98,0
20260730,0529,10929.23,10929.58,10927.65,10928.67,0
20260730,0530,10928.72,10929.25,10923.70,10923.91,0
20260730,0531,10924.00,10926.54,10923.10,10926.35,0
20260730,0532,10926.26,10926.57,10923.08,10923.08,0
20260730,0533,10923.12,10923.12,10921.08,10921.08,0
20260730,0534,10921.08,10922.84,10920.65,10922.62,0
20260730,0535,10922.68,10924.66,10922.08,10924.54,0
20260730,0536,10924.75,10926.64,10924.23,10925.11,0
20260730,0537,10924.92,10924.92,10920.42,10920.74,0
20260730,0538,10920.69,10920.69,10918.91,10920.62,0
20260730,0539,10920.58,10921.52,10919.78,10920.64,0
20260730,0540,10920.64,10922.38,10918.95,10920.20,0
20260730,0541,10920.22,10920.41,10914.85,10915.59,0
20260730,0542,10915.63,10915.63,10911.23,10911.32,0
20260730,0543,10911.32,10914.49,10909.41,10913.92,0
20260730,0544,10914.03,10914.84,10908.02,10908.32,0
20260730,0545,10908.41,10909.27,10907.45,10909.09,0
20260730,0546,10909.12,10909.16,10906.44,10908.19,0
20260730,0547,10908.14,10911.82,10908.13,10911.78,0
20260730,0548,10912.04,10916.83,10910.68,10916.62,0
20260730,0549,10916.61,10919.01,10916.11,10916.99,0
20260730,0550,10917.00,10918.12,10915.55,10918.12,0
20260730,0551,10918.10,10918.17,10915.56,10915.68,0
20260730,0552,10915.72,10916.22,10912.74,10913.11,0
20260730,0553,10913.36,10915.55,10912.19,10912.44,0
20260730,0554,10912.32,10912.84,10909.88,10909.88,0
20260730,0555,10909.97,10913.02,10908.72,10913.02,0
20260730,0556,10913.02,10915.40,10912.97,10915.38,0
20260730,0557,10915.40,10919.27,10915.40,10917.06,0
20260730,0558,10917.11,10918.59,10916.46,10917.23,0
20260730,0559,10917.33,10917.49,10913.18,10913.18,0
20260730,0600,10913.44,10917.34,10904.42,10907.49,0
20260730,0601,10907.51,10911.15,10905.80,10910.50,0
20260730,0602,10910.56,10920.97,10910.51,10919.76,0
20260730,0603,10919.76,10924.55,10919.50,10923.90,0
20260730,0604,10923.86,10925.71,10923.36,10925.10,0
20260730,0605,10925.06,10927.90,10924.08,10925.83,0
20260730,0606,10925.82,10928.69,10925.77,10928.49,0
20260730,0607,10928.47,10932.49,10928.46,10932.47,0
20260730,0608,10932.30,10933.90,10931.59,10932.81,0
20260730,0609,10932.83,10932.87,10930.94,10931.74,0
20260730,0610,10931.53,10931.62,10924.18,10925.81,0
20260730,0611,10925.81,10930.33,10925.77,10930.07,0
20260730,0612,10930.06,10932.25,10929.76,10930.75,0
20260730,0613,10930.77,10930.96,10927.44,10927.54,0
20260730,0614,10927.54,10929.90,10927.51,10928.62,0
20260730,0615,10928.36,10929.69,10927.85,10929.69,0
20260730,0616,10929.65,10934.46,10929.65,10934.46,0
20260730,0617,10934.48,10941.21,10934.48,10941.13,0
20260730,0618,10941.14,10941.48,10939.74,10940.31,0
20260730,0619,10940.81,10941.58,10940.31,10940.88,0
20260730,0620,10940.87,10941.82,10939.73,10940.10,0
20260730,0621,10940.10,10945.34,10939.95,10945.13,0
20260730,0622,10945.18,10945.26,10942.84,10944.37,0
20260730,0623,10944.37,10947.68,10943.95,10947.34,0
20260730,0624,10947.34,10951.23,10947.10,10950.82,0
20260730,0625,10950.84,10953.28,10950.10,10950.49,0
20260730,0626,10950.49,10953.08,10950.49,10953.02,0
20260730,0627,10953.01,10955.51,10952.85,10954.54,0
20260730,0628,10954.47,10954.88,10953.43,10953.93,0
20260730,0629,10953.64,10954.40,10952.07,10953.47,0
20260730,0630,10953.64,10953.84,10951.49,10953.09,0
20260730,0631,10953.32,10959.06,10953.24,10959.02,0
20260730,0632,10959.03,10959.41,10955.06,10955.24,0
20260730,0633,10955.26,10955.92,10949.52,10949.89,0
20260730,0634,10949.85,10950.45,10946.03,10946.13,0
20260730,0635,10946.18,10949.34,10945.96,10947.37,0
20260730,0636,10947.37,10948.45,10946.07,10947.96,0
20260730,0637,10947.94,10951.83,10947.94,10951.23,0
20260730,0638,10951.24,10951.89,10947.92,10948.65,0
20260730,0639,10948.64,10949.44,10946.78,10947.85,0
20260730,0640,10947.80,10948.13,10943.66,10943.77,0
20260730,0641,10943.76,10944.08,10940.75,10940.76,0
20260730,0642,10940.75,10941.92,10939.94,10941.60,0
20260730,0643,10942.01,10947.18,10941.33,10945.79,0
20260730,0644,10945.81,10945.96,10944.52,10945.28,0
20260730,0645,10945.03,10948.23,10944.76,10947.00,0
20260730,0646,10946.99,10947.11,10945.15,10945.98,0
20260730,0647,10946.00,10946.54,10942.84,10942.95,0
20260730,0648,10943.04,10943.04,10940.37,10940.57,0
20260730,0649,10940.57,10942.49,10940.57,10941.68,0
20260730,0650,10941.63,10943.35,10941.46,10942.92,0
20260730,0651,10942.94,10947.01,10942.80,10946.59,0
20260730,0652,10946.65,10946.95,10946.02,10946.71,0
20260730,0653,10946.85,10949.34,10946.77,10948.89,0
20260730,0654,10949.04,10951.97,10948.95,10951.81,0
20260730,0655,10951.81,10953.62,10950.43,10950.45,0
20260730,0656,10950.49,10951.00,10950.16,10950.63,0
20260730,0657,10950.59,10950.63,10948.36,10948.59,0
20260730,0658,10948.51,10948.65,10947.49,10947.66,0
20260730,0659,10947.45,10947.80,10945.98,10947.02,0
20260730,0700,10947.06,10947.52,10943.61,10943.68,0
20260730,0701,10943.68,10943.75,10941.64,10943.12,0
20260730,0702,10943.26,10943.81,10940.94,10940.94,0
20260730,0703,10940.62,10943.72,10938.17,10943.72,0
20260730,0704,10943.89,10946.77,10943.82,10946.12,0
20260730,0705,10946.21,10950.90,10946.21,10950.33,0
20260730,0706,10950.33,10950.68,10948.60,10949.08,0
20260730,0707,10949.13,10949.40,10948.12,10948.78,0
20260730,0708,10948.80,10948.97,10946.29,10946.29,0
20260730,0709,10946.25,10946.42,10945.29,10945.99,0
20260730,0710,10946.04,10947.99,10945.93,10947.00,0
20260730,0711,10946.96,10948.14,10946.86,10947.53,0
20260730,0712,10947.53,10947.53,10944.97,10944.99,0
20260730,0713,10944.98,10946.92,10944.92,10945.80,0
20260730,0714,10945.80,10946.68,10945.32,10946.07,0
20260730,0715,10946.12,10948.53,10946.12,10948.51,0
20260730,0716,10948.53,10952.76,10948.34,10952.76,0
20260730,0717,10952.76,10953.54,10951.92,10952.21,0
20260730,0718,10952.21,10957.57,10952.21,10956.93,0
20260730,0719,10957.00,10957.16,10952.45,10952.46,0
20260730,0720,10952.44,10952.46,10948.47,10948.49,0
20260730,0721,10948.49,10950.20,10948.47,10948.55,0
20260730,0722,10948.51,10951.20,10948.36,10950.95,0
20260730,0723,10951.15,10955.45,10951.14,10955.34,0
20260730,0724,10955.36,10958.37,10955.36,10957.62,0
20260730,0725,10957.48,10958.68,10956.24,10956.56,0
20260730,0726,10956.54,10962.26,10956.54,10961.98,0
20260730,0727,10962.00,10962.35,10959.50,10959.88,0
20260730,0728,10959.86,10959.86,10958.56,10959.23,0
20260730,0729,10959.25,10960.05,10957.72,10958.85,0
20260730,0730,10958.95,10960.99,10954.79,10954.87,0
20260730,0731,10954.89,10955.14,10948.32,10950.44,0
20260730,0732,10950.69,10951.07,10945.66,10945.66,0
20260730,0733,10945.68,10946.32,10942.31,10942.35,0
20260730,0734,10942.33,10945.08,10941.05,10945.06,0
20260730,0735,10945.13,10949.54,10944.67,10949.53,0
20260730,0736,10949.76,10951.62,10948.28,10951.47,0
20260730,0737,10951.52,10952.26,10947.84,10948.19,0
20260730,0738,10948.08,10950.69,10947.60,10950.69,0
20260730,0739,10950.48,10951.03,10947.72,10947.84,0
20260730,0740,10947.82,10947.87,10941.03,10941.03,0
20260730,0741,10940.92,10943.66,10938.00,10938.13,0
20260730,0742,10938.04,10950.38,10938.00,10949.85,0
20260730,0743,10949.85,10949.92,10948.52,10949.21,0
20260730,0744,10949.21,10950.43,10948.37,10950.39,0
20260730,0745,10950.39,10954.00,10950.26,10953.92,0
20260730,0746,10953.92,10954.69,10950.48,10951.14,0
20260730,0747,10951.13,10951.13,10946.69,10948.63,0
20260730,0748,10948.78,10949.68,10948.53,10948.55,0
20260730,0749,10948.57,10949.09,10946.31,10946.98,0
20260730,0750,10946.96,10951.04,10946.88,10949.33,0
20260730,0751,10949.34,10950.18,10949.07,10949.32,0
20260730,0752,10949.25,10950.84,10948.73,10950.84,0
20260730,0753,10950.88,10951.38,10949.31,10950.52,0
20260730,0754,10950.64,10951.01,10949.80,10950.72,0
20260730,0755,10950.72,10952.75,10950.40,10950.72,0
20260730,0756,10950.73,10954.17,10949.75,10954.16,0
20260730,0757,10954.12,10955.70,10954.12,10954.92,0
20260730,0758,10954.88,10956.20,10953.48,10954.69,0
20260730,0759,10954.45,10955.63,10953.48,10954.99,0
20260730,0800,10954.95,10959.74,10954.77,10959.65,0
20260730,0801,10959.89,10962.37,10959.89,10961.10,0
20260730,0802,10961.16,10962.15,10959.17,10959.54,0
20260730,0803,10959.42,10963.04,10959.39,10961.66,0
20260730,0804,10961.66,10965.06,10961.24,10964.09,0
20260730,0805,10963.96,10965.27,10962.40,10965.23,0
20260730,0806,10965.25,10970.33,10964.77,10970.24,0
20260730,0807,10970.16,10975.86,10969.69,10975.39,0
20260730,0808,10975.16,10976.43,10974.19,10975.15,0
20260730,0809,10975.15,10975.82,10970.60,10970.72,0
20260730,0810,10970.62,10970.62,10965.98,10966.06,0
20260730,0811,10966.34,10966.54,10965.52,10965.53,0
20260730,0812,10965.49,10965.49,10962.36,10963.34,0
20260730,0813,10963.55,10966.84,10962.57,10963.50,0
20260730,0814,10963.55,10963.60,10959.68,10963.23,0
20260730,0815,10963.25,10965.11,10962.98,10964.82,0
20260730,0816,10965.69,10969.78,10965.60,10968.86,0
20260730,0817,10968.83,10970.28,10966.67,10966.83,0
20260730,0818,10966.81,10967.54,10964.94,10965.29,0
20260730,0819,10965.26,10965.26,10957.93,10960.31,0
20260730,0820,10960.16,10960.16,10957.91,10959.65,0
20260730,0821,10959.65,10959.89,10958.31,10958.85,0
20260730,0822,10958.83,10966.71,10958.83,10966.46,0
20260730,0823,10966.34,10969.72,10966.34,10968.98,0
20260730,0824,10968.94,10969.55,10967.61,10969.49,0
20260730,0825,10969.63,10972.22,10966.94,10967.53,0
20260730,0826,10967.44,10969.97,10967.44,10969.97,0
20260730,0827,10969.99,10970.39,10968.42,10968.55,0
20260730,0828,10968.76,10968.90,10964.06,10967.85,0
20260730,0829,10968.03,10972.91,10966.00,10969.99,0
20260730,0830,10969.45,10969.79,10965.36,10966.74,0
20260730,0831,10966.79,10968.14,10961.33,10962.77,0
20260730,0832,10962.73,10967.90,10960.88,10960.97,0
20260730,0833,10961.16,10964.69,10958.42,10962.04,0
20260730,0834,10962.34,10964.38,10956.87,10956.87,0
20260730,0835,10956.96,10957.39,10953.09,10954.42,0
20260730,0836,10954.46,10962.18,10952.09,10954.76,0
20260730,0837,10954.88,10964.94,10954.88,10964.94,0
20260730,0838,10965.11,10966.63,10960.87,10961.29,0
20260730,0839,10961.27,10961.67,10946.82,10947.14,0
20260730,0840,10947.18,10950.12,10943.84,10944.60,0
20260730,0841,10943.85,10943.85,10937.94,10941.35,0
20260730,0842,10941.40,10941.69,10932.48,10932.97,0
20260730,0843,10932.91,10936.38,10932.65,10934.50,0
20260730,0844,10934.54,10935.35,10927.15,10928.17,0
20260730,0845,10928.26,10934.09,10928.00,10932.26,0
20260730,0846,10932.52,10938.89,10931.36,10938.49,0
20260730,0847,10938.75,10940.79,10937.89,10939.56,0
20260730,0848,10939.71,10942.62,10938.56,10938.72,0
20260730,0849,10938.72,10944.44,10938.15,10944.44,0
20260730,0850,10944.53,10955.11,10944.32,10954.58,0
20260730,0851,10954.82,10955.07,10948.31,10949.15,0
20260730,0852,10949.16,10955.14,10948.56,10955.14,0
20260730,0853,10954.64,10955.82,10949.84,10949.84,0
20260730,0854,10949.86,10950.04,10946.84,10948.31,0
20260730,0855,10948.35,10951.40,10948.21,10948.29,0
20260730,0856,10948.29,10951.15,10945.92,10950.16,0
20260730,0857,10950.16,10953.66,10949.42,10950.33,0
20260730,0858,10950.65,10951.40,10944.67,10946.69,0
20260730,0859,10946.65,10947.84,10944.27,10946.99,0
20260730,0900,10947.44,10947.93,10943.46,10943.48,0
20260730,0901,10943.44,10943.94,10934.42,10934.51,0
20260730,0902,10934.56,10936.69,10931.03,10932.15,0
20260730,0903,10932.17,10935.10,10931.47,10932.94,0
20260730,0904,10932.90,10933.33,10930.73,10933.05,0
20260730,0905,10933.09,10936.30,10930.99,10936.07,0
20260730,0906,10936.07,10943.50,10935.99,10943.45,0
20260730,0907,10943.45,10944.19,10937.67,10938.66,0
20260730,0908,10938.70,10938.86,10935.63,10935.94,0
20260730,0909,10935.90,10936.95,10934.23,10934.23,0
20260730,0910,10934.27,10937.77,10934.05,10936.69,0
20260730,0911,10936.71,10937.40,10934.22,10935.24,0
20260730,0912,10935.20,10936.05,10932.15,10932.15,0
20260730,0913,10932.05,10932.07,10927.58,10927.58,0
20260730,0914,10927.48,10930.16,10925.89,10929.62,0
20260730,0915,10929.66,10930.57,10926.39,10929.26,0
20260730,0916,10929.27,10932.71,10928.03,10932.18,0
20260730,0917,10932.19,10933.77,10932.00,10933.35,0
20260730,0918,10933.35,10934.64,10930.45,10934.64,0
20260730,0919,10934.71,10935.28,10931.36,10931.36,0
20260730,0920,10931.38,10935.27,10930.37,10930.42,0
20260730,0921,10930.33,10931.54,10928.88,10929.32,0
20260730,0922,10929.32,10932.88,10928.12,10932.65,0
20260730,0923,10932.64,10933.72,10930.97,10930.97,0
20260730,0924,10930.93,10930.97,10926.19,10926.77,0
20260730,0925,10926.79,10926.86,10923.56,10923.85,0
20260730,0926,10923.89,10925.35,10922.68,10924.55,0
20260730,0927,10924.56,10930.23,10924.54,10929.01,0
20260730,0928,10929.01,10934.40,10928.04,10934.21,0
20260730,0929,10934.21,10934.90,10932.20,10932.62,0
20260730,0930,10932.68,10935.61,10932.60,10934.74,0
20260730,0931,10934.61,10936.91,10933.23,10936.91,0
20260730,0932,10937.04,10939.20,10935.76,10935.77,0
20260730,0933,10935.81,10935.96,10933.34,10935.60,0
20260730,0934,10935.62,10938.85,10932.23,10932.31,0
20260730,0935,10932.35,10934.23,10931.53,10934.06,0
20260730,0936,10933.96,10936.64,10931.92,10936.03,0
20260730,0937,10935.99,10936.59,10934.42,10935.30,0
20260730,0938,10935.32,10935.32,10932.42,10933.88,0
20260730,0939,10933.81,10937.75,10933.45,10936.50,0
20260730,0940,10936.70,10937.73,10932.90,10935.33,0
20260730,0941,10935.35,10938.85,10934.80,10937.95,0
20260730,0942,10938.04,10938.22,10933.40,10933.95,0
20260730,0943,10933.95,10936.11,10933.95,10934.48,0
20260730,0944,10934.48,10936.05,10934.11,10935.89,0
20260730,0945,10935.89,10938.05,10934.62,10937.50,0
20260730,0946,10937.51,10939.53,10936.98,10938.53,0
20260730,0947,10938.44,10938.44,10934.26,10934.26,0
20260730,0948,10934.28,10934.28,10924.25,10924.96,0
20260730,0949,10924.95,10925.55,10922.55,10922.62,0
20260730,0950,10922.58,10922.75,10918.37,10922.65,0
20260730,0951,10922.81,10926.96,10919.52,10926.90,0
20260730,0952,10926.91,10927.90,10924.97,10925.51,0
20260730,0953,10925.51,10929.21,10925.39,10929.10,0
20260730,0954,10929.15,10933.44,10928.92,10931.02,0
20260730,0955,10930.93,10933.14,10929.80,10932.93,0
20260730,0956,10932.93,10933.55,10930.50,10931.35,0
20260730,0957,10931.39,10931.86,10926.42,10927.62,0
20260730,0958,10927.70,10927.96,10924.67,10925.03,0
20260730,0959,10925.11,10928.50,10924.21,10928.38,0
20260730,1000,10928.45,10928.65,10924.54,10924.79,0
20260730,1001,10924.77,10928.10,10924.50,10925.26,0
20260730,1002,10925.28,10925.48,10921.80,10922.47,0
20260730,1003,10922.50,10923.26,10920.33,10922.24,0
20260730,1004,10922.23,10923.56,10919.80,10920.27,0
20260730,1005,10920.27,10921.94,10916.40,10916.47,0
20260730,1006,10916.42,10916.42,10913.43,10914.09,0
20260730,1007,10914.11,10914.98,10911.95,10912.04,0
20260730,1008,10912.04,10912.28,10907.84,10908.38,0
20260730,1009,10908.38,10913.72,10908.00,10913.38,0
20260730,1010,10913.47,10914.11,10911.09,10912.17,0
20260730,1011,10912.17,10912.26,10909.92,10910.92,0
20260730,1012,10910.91,10911.88,10909.55,10910.94,0
20260730,1013,10910.96,10912.40,10906.98,10907.32,0
20260730,1014,10907.31,10908.07,10903.72,10903.72,0
20260730,1015,10903.59,10903.59,10901.15,10901.79,0
20260730,1016,10901.72,10906.08,10901.38,10904.84,0
20260730,1017,10904.79,10905.23,10900.33,10901.99,0
20260730,1018,10901.95,10902.03,10899.51,10900.03,0
20260730,1019,10900.08,10904.10,10900.06,10903.46,0
20260730,1020,10903.53,10906.13,10902.88,10903.03,0
20260730,1021,10903.32,10904.30,10902.38,10902.38,0
20260730,1022,10902.38,10902.52,10900.67,10902.05,0
20260730,1023,10902.05,10902.30,10897.63,10897.82,0
20260730,1024,10897.89,10898.08,10891.94,10892.21,0
20260730,1025,10891.99,10893.43,10888.88,10888.88,0
20260730,1026,10888.88,10892.47,10886.00,10892.47,0
20260730,1027,10892.52,10892.59,10890.18,10891.66,0
20260730,1028,10891.65,10892.82,10888.67,10888.91,0
20260730,1029,10888.90,10897.27,10885.77,10897.27,0
20260731,0200,10897.12,10918.22,10882.85,10884.54,0
20260731,0201,10884.50,10904.95,10882.59,10901.30,0
20260731,0202,10901.30,10913.47,10900.96,10913.47,0
20260731,0203,10913.48,10918.92,10910.37,10912.01,0
20260731,0204,10912.01,10923.24,10911.83,10922.76,0
20260731,0205,10922.72,10927.64,10920.25,10926.09,0
20260731,0206,10926.15,10929.74,10920.45,10923.75,0
20260731,0207,10923.99,10933.45,10923.99,10932.43,0
20260731,0208,10932.59,10938.92,10932.59,10937.67,0
20260731,0209,10937.79,10946.86,10935.73,10946.39,0
20260731,0210,10946.37,10949.32,10945.56,10948.44,0
20260731,0211,10948.33,10954.82,10947.44,10952.91,0
20260731,0212,10952.84,10952.84,10948.00,10949.36,0
20260731,0213,10949.31,10957.84,10948.74,10957.40,0
20260731,0214,10957.40,10961.05,10957.24,10959.06,0
20260731,0215,10959.18,10965.09,10959.18,10960.72,0
20260731,0216,10960.68,10961.66,10958.73,10961.33,0
20260731,0217,10961.31,10961.31,10959.15,10960.48,0
20260731,0218,10960.46,10963.77,10959.04,10963.76,0
20260731,0219,10964.16,10968.48,10963.80,10968.10,0
20260731,0220,10968.11,10968.69,10962.74,10962.74,0
20260731,0221,10962.73,10964.03,10960.14,10963.92,0
20260731,0222,10963.88,10964.95,10959.74,10961.34,0
20260731,0223,10961.34,10964.69,10960.96,10963.72,0
20260731,0224,10963.74,10967.94,10963.28,10967.45,0
20260731,0225,10968.00,10974.52,10968.00,10974.52,0
20260731,0226,10974.75,10975.96,10971.66,10973.68,0
20260731,0227,10973.54,10979.93,10973.40,10979.85,0
20260731,0228,10979.85,10981.83,10979.45,10980.04,0
20260731,0229,10980.06,10980.69,10976.44,10977.36,0
20260731,0230,10977.40,10978.57,10976.03,10976.03,0
20260731,0231,10975.62,10978.26,10975.43,10977.84,0
20260731,0232,10977.80,10978.01,10972.51,10972.62,0
20260731,0233,10972.62,10979.95,10972.55,10979.89,0
20260731,0234,10979.85,10980.62,10977.11,10978.17,0
20260731,0235,10978.52,10980.17,10977.44,10980.02,0
20260731,0236,10979.72,10980.02,10974.39,10975.65,0
20260731,0237,10975.73,10978.46,10974.70,10977.35,0
20260731,0238,10977.45,10979.90,10977.36,10979.90,0
20260731,0239,10979.90,10983.15,10979.84,10982.84,0
20260731,0240,10982.84,10983.14,10980.81,10981.14,0
20260731,0241,10981.14,10983.92,10979.66,10983.05,0
20260731,0242,10982.98,10983.75,10981.68,10982.41,0
20260731,0243,10982.35,10984.08,10981.44,10982.62,0
20260731,0244,10982.62,10982.84,10979.96,10981.93,0
20260731,0245,10982.10,10982.30,10981.40,10981.82,0
20260731,0246,10981.47,10983.89,10980.57,10983.59,0
20260731,0247,10983.59,10985.46,10982.56,10984.80,0
20260731,0248,10984.68,10984.68,10981.31,10981.53,0
20260731,0249,10981.60,10983.28,10981.31,10982.43,0
20260731,0250,10982.13,10982.28,10977.04,10977.34,0
20260731,0251,10977.34,10978.13,10975.37,10976.45,0
20260731,0252,10976.45,10980.38,10976.36,10979.32,0
20260731,0253,10979.30,10982.53,10979.21,10979.94,0
20260731,0254,10979.99,10982.51,10979.25,10979.25,0
20260731,0255,10979.28,10980.85,10978.51,10980.29,0
20260731,0256,10980.30,10980.67,10977.24,10977.50,0
20260731,0257,10977.55,10977.84,10976.39,10977.24,0
20260731,0258,10977.28,10984.50,10976.46,10984.48,0
20260731,0259,10984.70,10987.98,10984.70,10985.31,0
20260731,0300,10985.39,10985.39,10982.10,10983.17,0
20260731,0301,10983.17,10983.17,10977.07,10977.33,0
20260731,0302,10977.34,10987.62,10977.34,10984.83,0
20260731,0303,10984.83,10985.01,10982.86,10982.93,0
20260731,0304,10982.94,10983.87,10981.19,10981.32,0
20260731,0305,10981.28,10981.96,10979.88,10980.11,0
20260731,0306,10980.08,10980.68,10977.55,10977.55,0
20260731,0307,10977.55,10977.78,10970.35,10970.61,0
20260731,0308,10970.57,10973.46,10970.04,10973.11,0
20260731,0309,10973.11,10973.38,10968.10,10968.57,0
20260731,0310,10968.58,10969.86,10967.61,10967.69,0
20260731,0311,10967.67,10968.56,10966.64,10968.29,0
20260731,0312,10968.22,10970.79,10968.04,10970.66,0
20260731,0313,10970.62,10970.78,10969.47,10970.09,0
20260731,0314,10970.07,10970.58,10969.37,10970.00,0
20260731,0315,10970.00,10975.74,10969.88,10974.97,0
20260731,0316,10975.11,10976.23,10974.70,10975.62,0
20260731,0317,10975.67,10978.56,10975.63,10978.35,0
20260731,0318,10978.35,10979.58,10977.89,10978.04,0
20260731,0319,10978.08,10980.83,10977.13,10980.83,0
20260731,0320,10980.83,10982.45,10980.20,10981.96,0
20260731,0321,10981.73,10982.23,10979.19,10979.19,0
20260731,0322,10979.19,10981.86,10978.95,10981.80,0
20260731,0323,10981.80,10983.02,10981.46,10981.67,0
20260731,0324,10981.67,10983.74,10981.40,10982.67,0
20260731,0325,10982.66,10983.92,10981.91,10982.94,0
20260731,0326,10982.94,10982.94,10980.66,10981.53,0
20260731,0327,10981.50,10982.07,10977.70,10978.30,0
20260731,0328,10978.31,10979.19,10978.03,10978.43,0
20260731,0329,10978.43,10978.57,10975.37,10975.37,0
20260731,0330,10975.35,10975.35,10969.85,10971.06,0
20260731,0331,10971.06,10972.10,10969.94,10971.67,0
20260731,0332,10971.66,10974.34,10971.50,10971.54,0
20260731,0333,10971.52,10974.12,10971.48,10973.15,0
20260731,0334,10973.16,10973.16,10970.40,10972.10,0
20260731,0335,10971.97,10974.64,10971.76,10974.34,0
20260731,0336,10974.34,10975.78,10967.81,10967.81,0
20260731,0337,10967.81,10967.91,10964.86,10967.04,0
20260731,0338,10967.04,10967.22,10963.61,10964.10,0
20260731,0339,10964.10,10968.40,10964.10,10967.87,0
20260731,0340,10967.73,10967.73,10963.59,10963.66,0
20260731,0341,10963.66,10966.31,10963.66,10964.54,0
20260731,0342,10964.59,10965.82,10963.30,10965.81,0
20260731,0343,10965.81,10970.76,10965.81,10970.73,0
20260731,0344,10970.69,10971.16,10969.67,10970.84,0
20260731,0345,10970.91,10971.55,10967.16,10967.82,0
20260731,0346,10967.81,10968.38,10967.36,10968.38,0
20260731,0347,10968.26,10971.09,10968.22,10970.79,0
20260731,0348,10970.91,10972.31,10970.85,10971.84,0
20260731,0349,10971.85,10975.32,10971.76,10974.61,0
20260731,0350,10974.61,10976.47,10973.95,10976.46,0
20260731,0351,10976.46,10977.38,10976.11,10976.94,0
20260731,0352,10976.93,10978.78,10976.91,10978.78,0
20260731,0353,10978.78,10979.91,10978.00,10979.91,0
20260731,0354,10979.86,10983.08,10979.83,10982.79,0
20260731,0355,10982.74,10985.33,10982.72,10985.33,0
20260731,0356,10985.33,10986.61,10983.48,10986.60,0
20260731,0357,10986.62,10988.56,10986.49,10988.54,0
20260731,0358,10988.54,10989.42,10988.47,10989.40,0
20260731,0359,10989.43,10989.45,10986.44,10986.50,0
20260731,0400,10986.49,10987.67,10984.28,10985.68,0
20260731,0401,10985.75,10985.87,10983.18,10983.35,0
20260731,0402,10983.35,10984.08,10981.92,10982.92,0
20260731,0403,10982.92,10982.95,10979.03,10980.28,0
20260731,0404,10980.27,10980.60,10975.56,10975.56,0
20260731,0405,10975.55,10975.55,10970.34,10970.34,0
20260731,0406,10970.34,10970.81,10967.38,10970.81,0
20260731,0407,10970.81,10972.30,10970.10,10971.18,0
20260731,0408,10971.16,10971.24,10969.92,10970.64,0
20260731,0409,10970.62,10971.95,10970.16,10971.95,0
20260731,0410,10972.08,10973.05,10971.60,10973.03,0
20260731,0411,10973.17,10977.05,10973.17,10976.94,0
20260731,0412,10976.94,10978.73,10976.82,10978.26,0
20260731,0413,10978.30,10978.98,10977.78,10978.91,0
20260731,0414,10978.93,10979.05,10977.63,10978.61,0
20260731,0415,10978.61,10979.91,10978.54,10979.10,0
20260731,0416,10979.06,10979.69,10978.86,10979.49,0
20260731,0417,10979.51,10981.12,10979.45,10980.36,0
20260731,0418,10980.36,10980.37,10978.54,10978.55,0
20260731,0419,10978.52,10979.72,10977.74,10979.72,0
20260731,0420,10979.61,10979.91,10978.91,10979.91,0
20260731,0421,10979.91,10981.28,10979.89,10980.79,0
20260731,0422,10980.79,10980.88,10976.88,10976.94,0
20260731,0423,10976.94,10976.98,10975.22,10975.39,0
20260731,0424,10975.41,10975.44,10973.72,10974.00,0
20260731,0425,10974.01,10974.01,10972.46,10973.52,0
20260731,0426,10973.54,10973.66,10970.65,10970.77,0
20260731,0427,10970.79,10972.56,10970.47,10971.93,0
20260731,0428,10971.93,10972.18,10969.49,10970.28,0
20260731,0429,10970.26,10970.72,10968.78,10968.81,0
20260731,0430,10968.81,10970.34,10968.54,10969.28,0
20260731,0431,10969.28,10969.74,10968.16,10969.05,0
20260731,0432,10969.07,10969.07,10966.05,10966.09,0
20260731,0433,10966.09,10966.12,10961.21,10961.80,0
20260731,0434,10961.80,10962.20,10959.98,10960.60,0
20260731,0435,10960.63,10960.95,10957.81,10958.08,0
20260731,0436,10958.04,10958.69,10956.49,10958.65,0
20260731,0437,10958.65,10958.70,10954.00,10954.00,0
20260731,0438,10954.00,10954.29,10952.25,10952.68,0
20260731,0439,10952.25,10953.62,10950.93,10953.21,0
20260731,0440,10953.21,10954.03,10951.74,10953.38,0
20260731,0441,10953.37,10954.47,10952.53,10953.87,0
20260731,0442,10953.90,10956.21,10953.90,10956.17,0
20260731,0443,10956.26,10957.43,10956.26,10957.18,0
20260731,0444,10957.14,10958.20,10957.10,10957.78,0
20260731,0445,10957.78,10958.04,10957.22,10957.69,0
20260731,0446,10957.69,10957.99,10956.66,10956.94,0
20260731,0447,10956.94,10957.19,10956.47,10956.84,0
20260731,0448,10956.80,10958.94,10956.26,10958.70,0
20260731,0449,10958.75,10959.70,10958.47,10958.89,0
20260731,0450,10958.82,10961.03,10957.18,10961.03,0
20260731,0451,10961.16,10962.24,10958.67,10958.71,0
20260731,0452,10958.71,10958.81,10955.60,10955.68,0
20260731,0453,10955.63,10957.16,10955.63,10957.03,0
20260731,0454,10957.01,10957.11,10954.49,10954.49,0
20260731,0455,10954.50,10954.63,10953.67,10953.89,0
20260731,0456,10953.89,10953.93,10952.44,10952.61,0
20260731,0457,10952.61,10952.71,10951.15,10951.15,0
20260731,0458,10951.16,10951.74,10950.29,10951.70,0
20260731,0459,10951.70,10952.71,10951.00,10951.13,0
20260731,0500,10951.09,10951.09,10946.72,10947.79,0
20260731,0501,10947.79,10948.49,10947.24,10947.72,0
20260731,0502,10947.72,10949.33,10947.00,10947.34,0
20260731,0503,10947.34,10947.47,10944.33,10944.33,0
20260731,0504,10944.33,10944.33,10941.76,10942.07,0
20260731,0505,10942.17,10943.76,10942.03,10943.76,0
20260731,0506,10943.76,10944.23,10942.05,10944.20,0
20260731,0507,10944.20,10947.06,10944.05,10946.98,0
20260731,0508,10946.98,10947.74,10944.03,10944.26,0
20260731,0509,10944.26,10946.09,10944.22,10945.70,0
20260731,0510,10945.67,10946.26,10945.28,10946.00,0
20260731,0511,10945.93,10946.39,10945.53,10945.53,0
20260731,0512,10945.54,10948.70,10944.65,10948.68,0
20260731,0513,10948.68,10950.99,10948.68,10950.98,0
20260731,0514,10950.99,10956.43,10950.99,10955.33,0
20260731,0515,10955.33,10956.64,10955.13,10956.56,0
20260731,0516,10956.56,10956.76,10955.60,10955.81,0
20260731,0517,10955.80,10956.50,10955.07,10955.68,0
20260731,0518,10955.68,10956.99,10955.68,10956.16,0
20260731,0519,10956.16,10958.05,10956.16,10957.54,0
20260731,0520,10957.54,10959.59,10957.39,10957.87,0
20260731,0521,10957.87,10958.45,10957.20,10957.65,0
20260731,0522,10957.62,10957.96,10957.16,10957.94,0
20260731,0523,10957.87,10959.23,10957.27,10958.80,0
20260731,0524,10958.80,10958.80,10953.34,10953.34,0
20260731,0525,10953.34,10954.87,10952.61,10954.69,0
20260731,0526,10954.69,10955.20,10953.91,10954.01,0
20260731,0527,10954.01,10955.19,10953.57,10954.35,0
20260731,0528,10954.35,10955.80,10953.63,10953.63,0
20260731,0529,10953.63,10953.74,10951.88,10952.97,0
20260731,0530,10952.97,10953.64,10951.95,10953.64,0
20260731,0531,10953.64,10954.70,10953.14,10953.90,0
20260731,0532,10953.90,10954.45,10950.45,10950.45,0
20260731,0533,10950.45,10951.09,10948.27,10948.62,0
20260731,0534,10948.63,10951.72,10948.03,10951.63,0
20260731,0535,10951.70,10954.17,10951.68,10954.05,0
20260731,0536,10954.05,10954.33,10953.19,10953.42,0
20260731,0537,10953.44,10953.47,10951.30,10951.47,0
20260731,0538,10951.50,10951.72,10948.18,10948.21,0
20260731,0539,10948.19,10949.79,10947.94,10949.79,0
20260731,0540,10949.81,10950.43,10949.47,10950.43,0
20260731,0541,10950.37,10950.55,10948.48,10949.25,0
20260731,0542,10949.29,10949.29,10947.08,10947.54,0
20260731,0543,10947.54,10948.65,10947.52,10947.63,0
20260731,0544,10947.59,10948.06,10946.76,10947.62,0
20260731,0545,10947.62,10948.53,10947.05,10947.67,0
20260731,0546,10947.70,10948.62,10946.09,10946.09,0
20260731,0547,10946.09,10946.09,10944.93,10945.08,0
20260731,0548,10945.10,10945.60,10944.76,10945.35,0
20260731,0549,10945.35,10945.35,10944.20,10944.63,0
20260731,0550,10944.75,10947.12,10944.71,10947.07,0
20260731,0551,10947.07,10947.36,10946.26,10946.83,0
20260731,0552,10946.74,10947.13,10945.65,10945.75,0
20260731,0553,10945.75,10945.75,10942.29,10942.53,0
20260731,0554,10942.53,10942.53,10940.26,10940.26,0
20260731,0555,10940.22,10940.22,10936.68,10936.72,0
20260731,0556,10936.72,10936.91,10934.95,10935.45,0
20260731,0557,10935.45,10935.62,10933.31,10935.58,0
20260731,0558,10935.54,10937.90,10935.46,10936.53,0
20260731,0559,10936.53,10936.56,10931.50,10931.92,0
20260731,0600,10931.85,10931.94,10928.83,10929.12,0
20260731,0601,10929.03,10930.58,10928.20,10928.56,0
20260731,0602,10928.63,10929.09,10925.06,10927.52,0
20260731,0603,10927.52,10932.48,10927.48,10932.48,0
20260731,0604,10932.61,10935.56,10932.58,10934.00,0
20260731,0605,10934.00,10934.22,10930.65,10930.65,0
20260731,0606,10930.50,10930.50,10927.62,10927.83,0
20260731,0607,10927.83,10928.16,10927.34,10927.47,0
20260731,0608,10927.47,10927.99,10925.25,10925.50,0
20260731,0609,10925.50,10925.50,10920.96,10920.96,0
20260731,0610,10920.96,10921.55,10918.52,10920.17,0
20260731,0611,10920.42,10921.58,10920.42,10920.66,0
20260731,0612,10920.68,10923.89,10920.44,10923.85,0
20260731,0613,10923.88,10925.02,10923.23,10924.69,0
20260731,0614,10924.70,10925.38,10923.05,10923.05,0
20260731,0615,10923.05,10924.84,10920.05,10920.05,0
20260731,0616,10920.05,10920.48,10916.14,10916.14,0
20260731,0617,10916.14,10923.92,10916.14,10923.89,0
20260731,0618,10923.93,10929.15,10923.93,10929.15,0
20260731,0619,10929.37,10931.63,10929.37,10931.54,0
20260731,0620,10931.50,10932.93,10929.74,10930.93,0
20260731,0621,10930.93,10931.13,10929.08,10929.46,0
20260731,0622,10929.53,10931.70,10929.03,10931.68,0
20260731,0623,10931.64,10931.64,10928.45,10928.45,0
20260731,0624,10928.45,10928.52,10926.73,10927.01,0
20260731,0625,10927.01,10927.98,10925.12,10925.48,0
20260731,0626,10925.44,10925.45,10924.47,10924.98,0
20260731,0627,10924.98,10927.66,10924.90,10927.66,0
20260731,0628,10927.66,10928.56,10927.01,10928.06,0
20260731,0629,10928.13,10928.13,10922.54,10922.54,0
20260731,0630,10922.54,10922.56,10918.89,10920.07,0
20260731,0631,10920.07,10920.08,10918.51,10919.57,0
20260731,0632,10919.57,10921.34,10919.34,10919.90,0
20260731,0633,10919.90,10920.71,10919.36,10920.68,0
20260731,0634,10920.68,10920.86,10918.75,10920.35,0
20260731,0635,10920.28,10920.32,10919.54,10920.00,0
20260731,0636,10920.00,10921.96,10919.97,10920.14,0
20260731,0637,10920.09,10920.09,10918.11,10918.52,0
20260731,0638,10918.52,10919.13,10917.61,10917.62,0
20260731,0639,10917.62,10917.68,10913.50,10913.75,0
20260731,0640,10913.75,10913.98,10912.95,10913.11,0
20260731,0641,10913.12,10914.44,10913.03,10913.57,0
20260731,0642,10913.57,10917.38,10913.57,10917.34,0
20260731,0643,10917.34,10917.91,10916.47,10917.35,0
20260731,0644,10917.35,10918.85,10917.33,10918.35,0
20260731,0645,10918.16,10918.16,10915.65,10917.54,0
20260731,0646,10917.50,10920.35,10917.43,10920.28,0
20260731,0647,10920.28,10921.37,10920.28,10920.93,0
20260731,0648,10920.97,10921.09,10917.66,10917.73,0
20260731,0649,10917.73,10917.73,10915.17,10915.17,0
20260731,0650,10915.17,10915.75,10914.31,10914.31,0
20260731,0651,10914.31,10914.65,10913.14,10914.01,0
20260731,0652,10914.01,10915.14,10913.72,10914.39,0
20260731,0653,10914.39,10914.96,10913.47,10914.61,0
20260731,0654,10914.57,10917.56,10914.57,10917.47,0
20260731,0655,10917.47,10919.10,10917.31,10918.92,0
20260731,0656,10918.92,10919.24,10918.55,10918.92,0
20260731,0657,10918.92,10919.17,10916.28,10916.57,0
20260731,0658,10916.57,10918.69,10916.36,10918.64,0
20260731,0659,10918.52,10919.62,10918.34,10918.58,0
20260731,0700,10918.57,10918.69,10912.40,10912.63,0
20260731,0701,10912.63,10914.82,10912.55,10914.82,0
20260731,0702,10914.82,10914.94,10913.48,10914.64,0
20260731,0703,10914.79,10915.43,10914.21,10914.85,0
20260731,0704,10914.85,10914.93,10911.57,10911.84,0
20260731,0705,10911.86,10912.53,10911.42,10912.42,0
20260731,0706,10912.42,10914.39,10911.90,10914.37,0
20260731,0707,10914.25,10917.94,10914.25,10917.44,0
20260731,0708,10917.33,10917.33,10915.56,10917.26,0
20260731,0709,10917.26,10918.25,10916.41,10918.25,0
20260731,0710,10918.25,10922.19,10918.13,10922.07,0
20260731,0711,10922.07,10922.55,10921.43,10921.66,0
20260731,0712,10921.71,10921.84,10916.28,10916.63,0
20260731,0713,10916.63,10919.22,10916.63,10919.04,0
20260731,0714,10919.04,10919.24,10917.10,10917.16,0
20260731,0715,10916.84,10916.84,10913.92,10913.92,0
20260731,0716,10913.92,10916.34,10913.69,10916.20,0
20260731,0717,10916.20,10917.19,10915.87,10917.19,0
20260731,0718,10917.23,10918.02,10915.87,10916.37,0
20260731,0719,10916.37,10918.54,10916.37,10918.52,0
20260731,0720,10918.52,10918.97,10915.82,10916.04,0
20260731,0721,10916.13,10919.35,10916.11,10918.68,0
20260731,0722,10918.63,10918.84,10917.17,10917.17,0
20260731,0723,10917.21,10917.21,10913.97,10915.00,0
20260731,0724,10915.00,10920.42,10915.00,10920.42,0
20260731,0725,10920.47,10922.66,10920.47,10922.66,0
20260731,0726,10922.65,10923.83,10922.65,10923.59,0
20260731,0727,10923.63,10924.04,10920.91,10920.91,0
20260731,0728,10920.90,10921.48,10919.40,10919.40,0
20260731,0729,10919.40,10919.40,10916.75,10916.75,0
20260731,0730,10916.67,10917.22,10907.85,10917.21,0
20260731,0731,10917.21,10922.59,10917.21,10922.06,0
20260731,0732,10922.44,10924.06,10920.89,10920.89,0
20260731,0733,10920.69,10920.69,10916.77,10917.17,0
20260731,0734,10917.26,10918.13,10915.19,10916.30,0
20260731,0735,10916.30,10916.84,10914.06,10914.57,0
20260731,0736,10914.58,10915.55,10912.86,10913.46,0
20260731,0737,10913.46,10914.73,10913.43,10913.75,0
20260731,0738,10913.75,10914.99,10913.52,10914.87,0
20260731,0739,10914.87,10915.58,10912.48,10912.75,0
20260731,0740,10912.74,10912.92,10910.43,10910.88,0
20260731,0741,10910.87,10912.50,10910.61,10912.29,0
20260731,0742,10912.29,10912.63,10910.69,10910.71,0
20260731,0743,10910.71,10912.53,10910.67,10912.47,0
20260731,0744,10912.48,10913.75,10911.43,10913.55,0
20260731,0745,10913.63,10915.26,10913.40,10913.43,0
20260731,0746,10913.43,10914.74,10913.25,10913.31,0
20260731,0747,10913.31,10913.31,10911.38,10912.42,0
20260731,0748,10912.42,10912.42,10909.80,10909.80,0
20260731,0749,10909.65,10909.65,10908.12,10908.97,0
20260731,0750,10908.97,10909.00,10906.76,10906.78,0
20260731,0751,10906.77,10909.32,10905.38,10909.27,0
20260731,0752,10909.29,10911.72,10909.02,10910.93,0
20260731,0753,10910.91,10911.82,10909.87,10909.87,0
20260731,0754,10909.87,10910.48,10907.31,10907.37,0
20260731,0755,10907.36,10908.42,10906.97,10907.94,0
20260731,0756,10907.98,10908.82,10907.85,10908.46,0
20260731,0757,10908.46,10910.20,10905.81,10905.96,0
20260731,0758,10905.96,10906.54,10905.12,10905.86,0
20260731,0759,10905.80,10907.04,10905.78,10906.16,0
20260731,0800,10906.25,10909.99,10906.24,10909.99,0
20260731,0801,10909.98,10913.48,10909.77,10912.93,0
20260731,0802,10912.87,10914.15,10912.78,10913.03,0
20260731,0803,10913.01,10914.03,10912.74,10913.33,0
20260731,0804,10913.32,10913.32,10910.90,10910.90,0
20260731,0805,10910.32,10910.42,10907.40,10908.32,0
20260731,0806,10908.29,10908.29,10906.42,10906.95,0
20260731,0807,10907.06,10907.46,10904.78,10904.78,0
20260731,0808,10904.76,10904.76,10902.85,10904.51,0
20260731,0809,10904.51,10904.51,10901.62,10902.31,0
20260731,0810,10902.32,10907.66,10902.32,10907.52,0
20260731,0811,10907.52,10907.56,10901.66,10902.10,0
20260731,0812,10902.17,10904.45,10902.16,10903.91,0
20260731,0813,10903.95,10904.27,10903.11,10903.97,0
20260731,0814,10903.93,10905.98,10903.66,10905.92,0
20260731,0815,10905.98,10908.43,10905.94,10908.34,0
20260731,0816,10908.31,10908.70,10906.57,10906.85,0
20260731,0817,10906.85,10908.05,10906.72,10906.72,0
20260731,0818,10906.72,10907.76,10906.63,10907.64,0
20260731,0819,10907.64,10907.69,10906.39,10906.55,0
20260731,0820,10906.51,10907.38,10906.39,10906.97,0
20260731,0821,10907.03,10910.29,10907.03,10910.29,0
20260731,0822,10910.31,10912.97,10910.13,10912.48,0
20260731,0823,10912.33,10912.33,10910.31,10911.15,0
20260731,0824,10911.14,10914.51,10911.02,10913.99,0
20260731,0825,10913.95,10914.84,10912.67,10912.67,0
20260731,0826,10912.67,10912.67,10909.96,10910.52,0
20260731,0827,10910.36,10910.83,10906.71,10907.37,0
20260731,0828,10907.37,10907.37,10906.41,10906.57,0
20260731,0829,10906.57,10907.55,10902.45,10903.60,0
20260731,0830,10903.48,10906.27,10900.42,10902.49,0
20260731,0831,10902.51,10905.33,10899.71,10905.13,0
20260731,0832,10905.17,10906.29,10898.94,10899.67,0
20260731,0833,10899.65,10900.05,10895.34,10896.48,0
20260731,0834,10896.49,10898.55,10894.90,10895.95,0
20260731,0835,10895.93,10896.12,10889.46,10893.57,0
20260731,0836,10893.72,10897.29,10893.28,10896.95,0
20260731,0837,10896.95,10897.84,10889.05,10889.31,0
20260731,0838,10889.42,10894.29,10888.89,10894.05,0
20260731,0839,10893.98,10894.16,10886.15,10886.54,0
20260731,0840,10886.56,10888.29,10886.00,10886.55,0
20260731,0841,10886.49,10886.49,10882.01,10886.13,0
20260731,0842,10886.13,10886.66,10881.32,10884.48,0
20260731,0843,10884.41,10889.43,10884.41,10889.24,0
20260731,0844,10889.24,10890.27,10886.97,10888.97,0
20260731,0845,10889.07,10889.62,10881.33,10882.81,0
20260731,0846,10882.85,10886.83,10875.04,10875.76,0
20260731,0847,10875.76,10879.28,10875.05,10877.49,0
20260731,0848,10877.42,10881.05,10875.83,10876.49,0
20260731,0849,10876.49,10877.66,10873.72,10873.72,0
20260731,0850,10873.43,10873.43,10868.67,10870.74,0
20260731,0851,10870.57,10876.05,10870.57,10875.02,0
20260731,0852,10875.03,10876.96,10872.77,10875.73,0
20260731,0853,10875.76,10876.65,10872.96,10873.05,0
20260731,0854,10873.05,10874.77,10870.27,10871.36,0
20260731,0855,10871.40,10872.01,10864.47,10864.86,0
20260731,0856,10864.86,10868.40,10862.74,10868.40,0
20260731,0857,10868.40,10870.59,10866.53,10870.38,0
20260731,0858,10870.26,10870.34,10866.26,10866.77,0
20260731,0859,10866.71,10867.31,10862.88,10863.17,0
20260731,0900,10863.02,10868.29,10861.92,10865.84,0
20260731,0901,10865.87,10867.08,10862.74,10865.88,0
20260731,0902,10865.78,10865.78,10861.76,10863.26,0
20260731,0903,10863.30,10863.96,10857.55,10863.08,0
20260731,0904,10863.15,10863.50,10851.91,10851.91,0
20260731,0905,10851.87,10854.36,10851.15,10854.27,0
20260731,0906,10854.27,10856.15,10853.64,10854.29,0
20260731,0907,10854.41,10854.41,10846.97,10847.32,0
20260731,0908,10847.29,10847.49,10840.87,10841.52,0
20260731,0909,10841.56,10845.36,10840.29,10844.88,0
20260731,0910,10844.88,10846.28,10840.67,10841.61,0
20260731,0911,10841.62,10843.88,10837.63,10837.70,0
20260731,0912,10837.78,10843.52,10837.67,10841.89,0
20260731,0913,10841.82,10843.28,10839.02,10839.10,0
20260731,0914,10839.23,10840.47,10837.82,10838.12,0
20260731,0915,10838.07,10838.85,10830.86,10835.08,0
20260731,0916,10835.08,10835.31,10830.74,10832.94,0
20260731,0917,10833.52,10838.84,10833.19,10837.09,0
20260731,0918,10837.09,10837.10,10833.42,10835.72,0
20260731,0919,10835.85,10838.69,10829.34,10831.89,0
20260731,0920,10832.03,10838.97,10832.03,10837.51,0
20260731,0921,10837.07,10844.14,10837.07,10844.14,0
20260731,0922,10844.09,10848.27,10843.20,10848.11,0
20260731,0923,10848.07,10853.43,10848.02,10851.67,0
20260731,0924,10851.65,10852.63,10848.37,10850.77,0
20260731,0925,10850.77,10860.97,10850.55,10860.97,0
20260731,0926,10861.00,10866.78,10860.99,10866.24,0
20260731,0927,10866.33,10867.59,10864.04,10865.43,0
20260731,0928,10865.19,10866.93,10863.22,10866.76,0
20260731,0929,10866.66,10868.61,10866.21,10868.60,0
20260731,0930,10868.65,10869.99,10865.95,10869.90,0
20260731,0931,10869.81,10870.62,10868.92,10869.52,0
20260731,0932,10869.59,10871.20,10868.85,10871.05,0
20260731,0933,10871.04,10872.22,10865.85,10866.06,0
20260731,0934,10866.07,10868.26,10863.88,10863.95,0
20260731,0935,10863.89,10864.53,10862.28,10863.61,0
20260731,0936,10863.68,10866.44,10863.54,10865.71,0
20260731,0937,10865.71,10866.27,10863.95,10865.01,0
20260731,0938,10865.07,10867.10,10864.51,10864.51,0
20260731,0939,10864.51,10867.77,10864.38,10867.69,0
20260731,0940,10867.54,10870.78,10867.54,10870.60,0
20260731,0941,10870.68,10873.28,10870.11,10870.27,0
20260731,0942,10870.25,10870.64,10868.91,10870.55,0
20260731,0943,10870.57,10871.84,10869.51,10871.82,0
20260731,0944,10871.90,10874.89,10871.90,10874.75,0
20260731,0945,10874.78,10878.82,10874.70,10878.24,0
20260731,0946,10878.29,10883.34,10878.22,10882.72,0
20260731,0947,10882.72,10883.07,10881.22,10881.22,0
20260731,0948,10881.23,10881.29,10875.31,10876.78,0
20260731,0949,10876.79,10877.71,10872.72,10872.97,0
20260731,0950,10872.92,10880.05,10872.92,10879.63,0
20260731,0951,10879.62,10880.85,10878.71,10880.85,0
20260731,0952,10880.88,10881.54,10879.08,10881.48,0
20260731,0953,10881.46,10881.73,10878.57,10878.87,0
20260731,0954,10878.89,10882.17,10878.87,10881.42,0
20260731,0955,10881.44,10883.01,10881.18,10881.86,0
20260731,0956,10881.85,10882.72,10879.94,10880.52,0
20260731,0957,10880.60,10882.57,10879.26,10882.52,0
20260731,0958,10882.52,10885.98,10880.61,10885.98,0
20260731,0959,10885.98,10887.01,10885.10,10886.86,0
20260731,1000,10887.54,10888.64,10885.21,10885.21,0
20260731,1001,10885.26,10885.35,10880.04,10880.37,0
20260731,1002,10880.28,10881.63,10877.17,10881.63,0
20260731,1003,10881.65,10882.94,10877.96,10878.31,0
20260731,1004,10878.31,10881.41,10877.85,10881.04,0
20260731,1005,10881.04,10883.99,10879.58,10883.39,0
20260731,1006,10883.37,10886.43,10883.35,10885.13,0
20260731,1007,10885.13,10888.28,10885.13,10887.59,0
20260731,1008,10887.58,10888.75,10884.15,10884.15,0
20260731,1009,10884.11,10885.62,10882.36,10885.41,0
20260731,1010,10885.43,10890.78,10885.43,10890.76,0
20260731,1011,10890.84,10891.22,10887.81,10887.88,0
20260731,1012,10887.87,10890.35,10887.87,10889.87,0
20260731,1013,10889.89,10889.95,10888.44,10889.95,0
20260731,1014,10889.91,10890.94,10888.70,10889.33,0
20260731,1015,10889.47,10891.17,10887.39,10887.99,0
20260731,1016,10887.98,10888.53,10882.71,10882.78,0
20260731,1017,10882.78,10882.78,10880.84,10882.04,0
20260731,1018,10882.08,10883.29,10874.37,10874.98,0
20260731,1019,10875.03,10877.85,10875.03,10877.81,0
20260731,1020,10877.93,10879.21,10876.99,10878.08,0
20260731,1021,10878.06,10878.43,10874.16,10875.30,0
20260731,1022,10875.30,10879.23,10875.29,10878.37,0
20260731,1023,10878.35,10879.07,10877.02,10877.70,0
20260731,1024,10877.72,10879.93,10877.71,10879.73,0
20260731,1025,10879.66,10879.89,10875.77,10876.36,0
20260731,1026,10876.65,10876.99,10868.13,10868.74,0
20260731,1027,10868.78,10870.72,10866.57,10866.67,0
20260731,1028,10866.72,10872.27,10865.39,10872.27,0
20260731,1029,10872.82,10878.43,10868.05,10868.05,0