Date,Time,Open,High,Low,Close,Volume
20260729,1202,7373.29,7374.25,7372.22,7373.67,0
20260729,1203,7373.48,7378.92,7373.35,7378.68,0
20260729,1204,7378.54,7382.72,7378.27,7381.79,0
20260729,1205,7381.92,7382.10,7378.29,7379.03,0
20260729,1206,7379.02,7381.36,7378.39,7381.30,0
20260729,1207,7381.13,7381.35,7378.29,7378.29,0
20260729,1208,7377.80,7379.53,7376.96,7378.55,0
20260729,1209,7378.41,7378.93,7377.03,7377.32,0
20260729,1210,7377.35,7382.12,7376.92,7381.65,0
20260729,1211,7381.74,7383.00,7381.55,7382.80,0
20260729,1212,7382.68,7384.75,7380.89,7384.75,0
20260729,1213,7384.59,7387.92,7384.59,7386.27,0
20260729,1214,7386.40,7388.97,7385.80,7388.97,0
20260729,1215,7389.34,7389.54,7386.85,7387.19,0
20260729,1216,7387.40,7388.49,7386.35,7387.78,0
20260729,1217,7387.70,7390.29,7386.63,7389.83,0
20260729,1218,7389.76,7391.30,7388.66,7389.41,0
20260729,1219,7389.67,7390.29,7388.89,7390.02,0
20260729,1220,7390.30,7392.90,7390.24,7391.85,0
20260729,1221,7391.45,7394.94,7391.04,7394.94,0
20260729,1222,7395.40,7395.64,7392.04,7392.11,0
20260729,1223,7391.92,7393.00,7390.32,7392.35,0
20260729,1224,7392.34,7392.34,7386.25,7386.25,0
20260729,1225,7386.33,7386.93,7384.41,7385.21,0
20260729,1226,7385.22,7387.58,7384.97,7387.06,0
20260729,1227,7387.10,7387.57,7384.85,7385.33,0
20260729,1228,7385.30,7386.97,7384.63,7386.17,0
20260729,1229,7386.21,7386.21,7381.34,7381.46,0
20260729,1230,7381.16,7381.16,7376.59,7376.72,0
20260729,1231,7376.64,7380.19,7376.10,7379.75,0
20260729,1232,7380.21,7382.95,7380.21,7382.95,0
20260729,1233,7383.11,7385.51,7383.11,7385.23,0
20260729,1234,7385.40,7386.02,7381.10,7381.71,0
20260729,1235,7381.60,7382.31,7378.40,7378.90,0
20260729,1236,7378.87,7379.37,7377.69,7377.93,0
20260729,1237,7377.29,7379.81,7376.70,7378.22,0
20260729,1238,7377.91,7379.32,7377.67,7377.98,0
20260729,1239,7378.20,7380.04,7378.20,7379.37,0
20260729,1240,7379.37,7380.33,7378.58,7379.10,0
20260729,1241,7379.15,7381.01,7378.99,7379.82,0
20260729,1242,7379.88,7381.61,7378.42,7378.62,0
20260729,1243,7378.59,7381.73,7377.48,7381.73,0
20260729,1244,7381.60,7381.86,7379.89,7380.65,0
20260729,1245,7380.65,7381.52,7378.21,7378.21,0
20260729,1246,7378.14,7379.57,7376.99,7379.00,0
20260729,1247,7378.99,7380.28,7378.86,7380.28,0
20260729,1248,7380.35,7382.16,7380.00,7382.16,0
20260729,1249,7382.05,7383.16,7381.43,7382.86,0
20260729,1250,7382.77,7383.98,7382.60,7383.81,0
20260729,1251,7384.11,7385.11,7383.76,7384.95,0
20260729,1252,7384.99,7386.89,7384.33,7384.87,0
20260729,1253,7384.72,7385.96,7384.27,7385.77,0
20260729,1254,7385.59,7385.59,7384.12,7385.00,0
20260729,1255,7385.17,7385.65,7381.84,7382.17,0
20260729,1256,7382.26,7382.26,7380.92,7381.45,0
20260729,1257,7381.37,7381.56,7380.60,7381.18,0
20260729,1258,7381.42,7382.78,7380.38,7382.38,0
20260729,1259,7382.56,7387.31,7382.48,7387.24,0
20260729,1300,7387.23,7411.89,7387.23,7409.62,0
20260729,1301,7411.08,7417.89,7407.58,7417.09,0
20260729,1302,7416.78,7418.66,7412.01,7412.01,0
20260729,1303,7411.72,7413.71,7407.09,7407.63,0
20260729,1304,7408.20,7408.35,7401.98,7405.02,0
20260729,1305,7405.07,7408.65,7403.79,7406.65,0
20260729,1306,7407.60,7413.64,7407.60,7410.17,0
20260729,1307,7410.74,7411.80,7407.68,7407.82,0
20260729,1308,7407.57,7408.16,7404.77,7406.46,0
20260729,1309,7406.29,7406.29,7401.11,7402.98,0
20260729,1310,7404.04,7407.17,7401.28,7403.11,0
20260729,1311,7402.66,7406.60,7401.13,7405.94,0
20260729,1312,7405.54,7406.68,7401.68,7401.68,0
20260729,1313,7402.02,7403.13,7398.53,7399.97,0
20260729,1314,7399.96,7400.70,7393.83,7397.07,0
20260729,1315,7396.86,7403.93,7396.86,7402.47,0
20260729,1316,7402.55,7405.64,7400.64,7400.64,0
20260729,1317,7401.04,7401.16,7395.29,7398.35,0
20260729,1318,7398.33,7398.82,7395.20,7396.61,0
20260729,1319,7396.36,7396.36,7392.30,7393.47,0
20260729,1320,7393.49,7394.33,7389.54,7390.65,0
20260729,1321,7391.04,7393.24,7388.58,7390.12,0
20260729,1322,7390.28,7390.51,7388.10,7390.33,0
20260729,1323,7390.36,7392.91,7387.39,7387.48,0
20260729,1324,7387.46,7392.37,7387.46,7390.38,0
20260729,1325,7390.26,7391.95,7388.54,7389.89,0
20260729,1326,7390.08,7393.34,7389.83,7391.45,0
20260729,1327,7391.45,7391.63,7389.21,7390.37,0
20260729,1328,7390.13,7393.64,7390.13,7392.63,0
20260729,1329,7392.74,7396.72,7392.25,7396.60,0
20260729,1330,7396.66,7401.65,7396.66,7401.34,0
20260729,1331,7401.54,7403.81,7393.64,7393.90,0
20260729,1332,7393.67,7393.67,7384.79,7391.01,0
20260729,1333,7390.90,7395.14,7386.97,7392.46,0
20260729,1334,7392.90,7394.41,7389.83,7392.32,0
20260729,1335,7392.42,7393.32,7388.12,7390.33,0
20260729,1336,7390.33,7395.80,7388.19,7395.80,0
20260729,1337,7397.22,7403.01,7396.87,7402.65,0
20260729,1338,7402.49,7412.44,7402.49,7410.17,0
20260729,1339,7409.99,7415.47,7406.56,7413.25,0
20260729,1340,7413.18,7419.88,7412.74,7418.51,0
20260729,1341,7419.02,7425.17,7419.02,7422.79,0
20260729,1342,7422.17,7423.20,7416.39,7421.67,0
20260729,1343,7421.65,7426.88,7420.43,7426.88,0
20260729,1344,7426.92,7432.84,7426.16,7431.64,0
20260729,1345,7431.58,7434.66,7429.45,7432.34,0
20260729,1346,7432.25,7437.20,7431.62,7435.19,0
20260729,1347,7435.10,7443.12,7434.31,7440.42,0
20260729,1348,7440.30,7441.30,7435.25,7437.30,0
20260729,1349,7436.77,7444.97,7436.15,7443.32,0
20260729,1350,7443.45,7444.89,7440.10,7442.77,0
20260729,1351,7442.99,7442.99,7437.36,7441.98,0
20260729,1352,7442.55,7444.84,7441.65,7443.38,0
20260729,1353,7443.21,7447.97,7443.21,7446.69,0
20260729,1354,7446.97,7450.14,7446.90,7449.98,0
20260729,1355,7450.01,7450.84,7447.41,7448.41,0
20260729,1356,7448.36,7448.40,7443.87,7444.11,0
20260729,1357,7443.84,7443.84,7440.16,7443.59,0
20260729,1358,7443.70,7446.39,7443.62,7443.82,0
20260729,1359,7443.94,7444.20,7440.30,7442.97,0
20260729,1400,7443.37,7444.46,7438.97,7440.06,0
20260729,1401,7439.94,7447.95,7437.97,7447.82,0
20260729,1402,7448.02,7449.84,7443.61,7443.68,0
20260729,1403,7443.56,7443.56,7434.61,7435.04,0
20260729,1404,7435.51,7435.61,7425.69,7429.05,0
20260729,1405,7429.15,7429.43,7421.87,7422.55,0
20260729,1406,7422.61,7423.99,7420.65,7422.22,0
20260729,1407,7421.97,7421.97,7414.95,7414.95,0
20260729,1408,7414.84,7418.25,7411.03,7412.66,0
20260729,1409,7412.51,7413.33,7408.58,7408.58,0
20260729,1410,7408.22,7409.18,7403.68,7405.74,0
20260729,1411,7406.44,7414.84,7406.44,7413.96,0
20260729,1412,7414.10,7415.54,7408.41,7413.13,0
20260729,1413,7413.00,7416.20,7412.52,7413.36,0
20260729,1414,7412.86,7414.60,7411.20,7412.39,0
20260729,1415,7412.65,7419.38,7410.47,7419.38,0
20260729,1416,7419.51,7420.44,7411.30,7412.82,0
20260729,1417,7412.52,7413.04,7404.74,7404.76,0
20260729,1418,7404.58,7404.58,7398.36,7400.76,0
20260729,1419,7400.50,7400.95,7397.65,7398.78,0
20260729,1420,7398.90,7398.93,7390.87,7390.87,0
20260729,1421,7390.86,7390.96,7383.40,7386.33,0
20260729,1422,7386.03,7386.63,7378.02,7385.08,0
20260729,1423,7384.32,7384.76,7379.25,7380.76,0
20260729,1424,7380.81,7384.28,7377.80,7377.80,0
20260729,1425,7377.86,7379.95,7372.73,7372.75,0
20260729,1426,7372.74,7372.82,7366.99,7370.97,0
20260729,1427,7371.30,7375.24,7368.76,7373.11,0
20260729,1428,7372.86,7374.91,7371.12,7374.15,0
20260729,1429,7374.36,7376.42,7372.57,7375.17,0
20260729,1430,7375.08,7378.64,7373.36,7378.51,0
20260729,1431,7377.71,7380.63,7373.37,7376.89,0
20260729,1432,7376.77,7377.49,7367.29,7368.47,0
20260729,1433,7368.92,7369.42,7353.78,7354.24,0
20260729,1434,7354.23,7358.84,7351.14,7358.84,0
20260729,1435,7358.72,7359.86,7353.72,7355.38,0
20260729,1436,7355.31,7361.59,7353.04,7361.01,0
20260729,1437,7361.52,7362.55,7352.26,7352.26,0
20260729,1438,7352.37,7352.46,7343.15,7343.28,0
20260729,1439,7342.94,7342.94,7339.11,7339.46,0
20260729,1440,7339.24,7340.95,7334.34,7340.95,0
20260729,1441,7341.24,7344.70,7338.13,7341.18,0
20260729,1442,7340.72,7342.53,7338.78,7339.18,0
20260729,1443,7339.30,7341.08,7332.90,7339.70,0
20260729,1444,7339.97,7340.14,7333.12,7335.30,0
20260729,1445,7335.48,7337.09,7332.33,7332.40,0
20260729,1446,7331.99,7337.01,7331.11,7331.11,0
20260729,1447,7330.98,7333.15,7327.20,7331.11,0
20260729,1448,7331.64,7338.82,7331.37,7336.68,0
20260729,1449,7337.12,7342.89,7334.91,7341.47,0
20260729,1450,7341.68,7341.68,7329.93,7333.33,0
20260729,1451,7333.81,7333.81,7329.93,7333.22,0
20260729,1452,7332.79,7332.79,7325.29,7330.52,0
20260729,1453,7330.35,7332.07,7329.05,7329.68,0
20260729,1454,7329.54,7334.03,7329.54,7331.45,0
20260729,1455,7331.29,7331.29,7320.05,7323.66,0
20260729,1456,7323.07,7325.78,7319.43,7320.40,0
20260729,1457,7320.68,7322.96,7319.13,7319.96,0
20260729,1458,7319.21,7320.45,7317.64,7319.65,0
20260729,1459,7317.79,7322.85,7313.92,7316.15,0
20260729,1500,7317.42,7318.52,7316.39,7316.40,0
20260729,1501,7316.40,7316.40,7316.39,7316.40,0
20260729,1502,7316.40,7316.40,7316.38,7316.38,0
20260729,1503,7316.38,7316.38,7316.37,7316.37,0
20260729,1504,7316.37,7316.37,7316.23,7316.23,0
20260729,1505,7316.23,7316.23,7316.15,7316.15,0
20260729,1506,7316.15,7316.15,7316.15,7316.15,0
20260729,1507,7316.15,7316.15,7316.15,7316.15,0
20260729,1508,7316.15,7316.15,7316.15,7316.15,0
20260729,1509,7316.15,7316.15,7316.15,7316.15,0
20260729,1510,7316.15,7316.15,7316.15,7316.15,0
20260729,1511,7316.15,7316.15,7316.15,7316.15,0
20260729,1512,7316.15,7316.15,7316.15,7316.15,0
20260729,1513,7316.15,7316.15,7316.15,7316.15,0
20260729,1514,7316.15,7316.15,7316.15,7316.15,0
20260730,0830,7390.45,7390.45,7381.03,7386.67,0
20260730,0831,7384.98,7386.51,7380.13,7381.58,0
20260730,0832,7382.57,7384.88,7379.72,7382.61,0
20260730,0833,7381.76,7383.11,7376.05,7377.14,0
20260730,0834,7379.01,7383.07,7376.72,7380.34,0
20260730,0835,7380.35,7382.79,7376.95,7381.20,0
20260730,0836,7381.72,7384.26,7378.38,7382.12,0
20260730,0837,7382.61,7383.51,7377.42,7383.51,0
20260730,0838,7384.41,7384.52,7380.08,7380.31,0
20260730,0839,7380.21,7381.32,7375.23,7377.62,0
20260730,0840,7377.81,7377.81,7371.67,7372.67,0
20260730,0841,7373.00,7377.94,7372.43,7375.50,0
20260730,0842,7375.87,7385.35,7375.60,7383.69,0
20260730,0843,7383.59,7389.71,7383.31,7389.53,0
20260730,0844,7389.30,7392.63,7389.30,7390.09,0
20260730,0845,7389.25,7394.04,7389.25,7393.36,0
20260730,0846,7393.79,7399.18,7393.26,7398.78,0
20260730,0847,7398.57,7398.57,7394.08,7397.19,0
20260730,0848,7396.94,7398.84,7395.46,7397.85,0
20260730,0849,7397.15,7399.74,7396.89,7398.67,0
20260730,0850,7398.53,7407.38,7395.82,7407.27,0
20260730,0851,7406.65,7408.89,7403.98,7404.67,0
20260730,0852,7404.31,7404.31,7398.35,7400.38,0
20260730,0853,7400.52,7405.95,7400.52,7402.54,0
20260730,0854,7401.77,7405.13,7400.96,7404.25,0
20260730,0855,7404.03,7405.85,7401.67,7405.37,0
20260730,0856,7404.96,7405.72,7401.72,7404.02,0
20260730,0857,7403.81,7405.83,7401.98,7405.08,0
20260730,0858,7404.55,7406.01,7402.88,7405.82,0
20260730,0859,7405.91,7411.67,7405.68,7410.98,0
20260730,0900,7412.20,7412.20,7408.48,7411.42,0
20260730,0901,7411.97,7413.75,7410.16,7411.85,0
20260730,0902,7411.91,7414.72,7410.72,7411.65,0
20260730,0903,7411.96,7411.96,7406.35,7409.93,0
20260730,0904,7409.46,7412.97,7408.74,7411.27,0
20260730,0905,7411.33,7412.13,7408.09,7410.28,0
20260730,0906,7410.25,7412.86,7408.74,7411.18,0
20260730,0907,7411.25,7411.77,7405.99,7406.28,0
20260730,0908,7406.00,7406.14,7401.77,7402.27,0
20260730,0909,7402.38,7403.01,7400.65,7402.30,0
20260730,0910,7402.62,7404.05,7399.79,7401.30,0
20260730,0911,7401.44,7404.62,7399.18,7404.62,0
20260730,0912,7404.86,7406.05,7402.48,7403.92,0
20260730,0913,7403.80,7403.97,7400.39,7401.57,0
20260730,0914,7401.49,7404.53,7401.25,7404.14,0
20260730,0915,7404.53,7405.71,7403.10,7405.60,0
20260730,0916,7405.59,7408.46,7404.21,7407.52,0
20260730,0917,7407.71,7409.24,7404.45,7404.45,0
20260730,0918,7404.41,7404.41,7398.37,7402.16,0
20260730,0919,7402.26,7403.64,7399.98,7402.26,0
20260730,0920,7402.63,7404.05,7401.24,7403.66,0
20260730,0921,7403.74,7408.22,7403.74,7406.16,0
20260730,0922,7406.07,7408.18,7404.00,7407.87,0
20260730,0923,7407.59,7410.09,7406.77,7406.77,0
20260730,0924,7406.70,7407.77,7402.86,7404.49,0
20260730,0925,7404.53,7406.01,7403.32,7405.46,0
20260730,0926,7406.02,7407.23,7402.63,7406.65,0
20260730,0927,7406.49,7411.74,7405.97,7411.74,0
20260730,0928,7411.95,7417.36,7411.69,7415.42,0
20260730,0929,7414.69,7415.30,7410.88,7410.88,0
20260730,0930,7411.13,7411.82,7406.81,7411.61,0
20260730,0931,7411.50,7413.48,7409.23,7413.26,0
20260730,0932,7412.69,7413.21,7410.79,7412.54,0
20260730,0933,7412.40,7412.40,7408.53,7409.61,0
20260730,0934,7409.67,7410.52,7405.81,7408.51,0
20260730,0935,7408.29,7408.36,7405.06,7406.32,0
20260730,0936,7406.09,7413.09,7405.33,7412.55,0
20260730,0937,7412.79,7413.99,7411.33,7413.28,0
20260730,0938,7413.01,7413.01,7410.05,7411.19,0
20260730,0939,7410.62,7411.71,7409.93,7411.56,0
20260730,0940,7411.55,7414.30,7410.97,7413.84,0
20260730,0941,7413.85,7415.36,7412.87,7414.65,0
20260730,0942,7415.03,7415.86,7410.39,7410.47,0
20260730,0943,7410.38,7410.38,7405.82,7406.05,0
20260730,0944,7405.84,7405.84,7401.56,7403.14,0
20260730,0945,7403.10,7404.58,7400.23,7404.58,0
20260730,0946,7404.69,7405.77,7400.81,7402.04,0
20260730,0947,7401.97,7402.03,7399.76,7399.90,0
20260730,0948,7398.57,7398.57,7393.06,7395.70,0
20260730,0949,7395.91,7398.38,7393.38,7396.53,0
20260730,0950,7396.59,7397.52,7394.99,7394.99,0
20260730,0951,7394.83,7396.33,7391.99,7393.36,0
20260730,0952,7393.57,7394.30,7391.05,7391.42,0
20260730,0953,7391.09,7391.19,7388.46,7389.18,0
20260730,0954,7389.07,7389.07,7385.92,7386.98,0
20260730,0955,7386.94,7386.94,7383.84,7385.42,0
20260730,0956,7385.57,7386.09,7381.26,7382.65,0
20260730,0957,7382.53,7385.27,7381.41,7385.27,0
20260730,0958,7384.83,7386.66,7383.08,7386.25,0
20260730,0959,7386.53,7390.13,7386.26,7386.74,0
20260730,1000,7386.94,7387.18,7378.11,7379.66,0
20260730,1001,7379.38,7381.28,7377.54,7378.97,0
20260730,1002,7378.78,7383.22,7377.27,7383.22,0
20260730,1003,7383.51,7388.06,7383.16,7388.06,0
20260730,1004,7388.02,7389.95,7384.64,7387.74,0
20260730,1005,7387.48,7389.16,7386.50,7387.08,0
20260730,1006,7386.97,7386.97,7382.81,7383.65,0
20260730,1007,7383.31,7384.06,7380.29,7380.65,0
20260730,1008,7380.81,7383.54,7378.88,7383.54,0
20260730,1009,7383.83,7392.43,7383.30,7392.43,0
20260730,1010,7392.48,7392.53,7383.60,7383.81,0
20260730,1011,7384.05,7384.41,7378.35,7379.19,0
20260730,1012,7379.26,7380.99,7378.28,7379.43,0
20260730,1013,7379.91,7379.91,7374.27,7374.93,0
20260730,1014,7375.64,7377.27,7373.34,7374.06,0
20260730,1015,7374.02,7376.87,7371.00,7376.87,0
20260730,1016,7377.87,7381.03,7377.70,7378.87,0
20260730,1017,7378.54,7380.60,7374.81,7376.29,0
20260730,1018,7375.66,7378.46,7375.65,7378.46,0
20260730,1019,7378.35,7379.87,7377.32,7378.91,0
20260730,1020,7379.45,7379.64,7377.37,7378.68,0
20260730,1021,7378.88,7385.81,7378.88,7383.75,0
20260730,1022,7384.13,7385.32,7382.01,7384.04,0
20260730,1023,7383.97,7384.02,7377.08,7380.62,0
20260730,1024,7380.80,7380.80,7378.04,7378.22,0
20260730,1025,7378.64,7382.63,7375.96,7376.28,0
20260730,1026,7376.38,7376.42,7370.98,7376.38,0
20260730,1027,7377.26,7378.26,7374.71,7375.41,0
20260730,1028,7375.17,7375.57,7373.17,7374.89,0
20260730,1029,7374.82,7376.46,7372.66,7373.08,0
20260730,1030,7372.94,7374.33,7371.63,7372.73,0
20260730,1031,7372.69,7376.16,7372.69,7374.79,0
20260730,1032,7374.74,7377.39,7374.74,7376.92,0
20260730,1033,7376.56,7376.80,7374.18,7376.80,0
20260730,1034,7376.83,7384.25,7375.84,7384.25,0
20260730,1035,7384.46,7386.92,7383.22,7383.44,0
20260730,1036,7383.47,7389.13,7383.47,7389.13,0
20260730,1037,7389.24,7389.24,7380.69,7380.69,0
20260730,1038,7380.44,7382.16,7380.06,7381.18,0
20260730,1039,7381.00,7383.93,7380.76,7383.93,0
20260730,1040,7383.95,7386.82,7383.01,7385.38,0
20260730,1041,7385.31,7387.75,7384.63,7387.02,0
20260730,1042,7386.93,7388.23,7384.60,7388.01,0
20260730,1043,7388.24,7391.20,7387.79,7391.00,0
20260730,1044,7391.28,7394.07,7391.03,7391.03,0
20260730,1045,7391.13,7393.91,7391.13,7393.36,0
20260730,1046,7393.36,7395.83,7392.79,7395.60,0
20260730,1047,7395.67,7396.74,7395.32,7396.16,0
20260730,1048,7395.90,7396.47,7393.38,7394.04,0
20260730,1049,7394.16,7395.31,7391.89,7395.19,0
20260730,1050,7395.29,7396.46,7392.70,7393.30,0
20260730,1051,7393.36,7395.38,7391.26,7395.01,0
20260730,1052,7395.43,7395.43,7388.22,7390.78,0
20260730,1053,7390.81,7394.94,7390.81,7394.35,0
20260730,1054,7394.61,7396.81,7393.57,7396.74,0
20260730,1055,7396.83,7399.98,7396.83,7399.59,0
20260730,1056,7399.66,7400.97,7398.40,7398.90,0
20260730,1057,7398.75,7399.67,7397.50,7399.67,0
20260730,1058,7399.72,7399.82,7397.03,7398.48,0
20260730,1059,7398.32,7398.32,7395.29,7395.74,0
20260730,1100,7395.67,7396.13,7393.57,7395.58,0
20260730,1101,7395.10,7399.08,7394.03,7399.08,0
20260730,1102,7399.14,7401.87,7398.42,7401.63,0
20260730,1103,7401.89,7402.94,7401.54,7402.20,0
20260730,1104,7402.14,7407.76,7402.10,7407.45,0
20260730,1105,7407.47,7408.68,7405.47,7405.84,0
20260730,1106,7405.98,7407.13,7404.77,7404.77,0
20260730,1107,7404.89,7405.51,7403.71,7405.51,0
20260730,1108,7405.54,7406.59,7404.59,7406.59,0
20260730,1109,7406.62,7407.04,7405.06,7406.75,0
20260730,1110,7406.51,7409.56,7406.50,7408.38,0
20260730,1111,7408.63,7411.41,7408.08,7411.41,0
20260730,1112,7411.38,7412.37,7410.11,7412.11,0
20260730,1113,7412.26,7414.15,7412.26,7414.01,0
20260730,1114,7414.04,7414.20,7412.00,7413.19,0
20260730,1115,7413.14,7413.86,7412.58,7412.70,0
20260730,1116,7412.68,7415.13,7412.68,7415.13,0
20260730,1117,7415.28,7415.28,7412.91,7415.00,0
20260730,1118,7415.35,7415.91,7413.14,7415.21,0
20260730,1119,7415.52,7416.36,7413.36,7413.73,0
20260730,1120,7413.67,7415.75,7413.22,7415.34,0
20260730,1121,7415.20,7415.40,7414.01,7414.88,0
20260730,1122,7415.28,7415.56,7413.20,7413.20,0
20260730,1123,7413.20,7413.20,7411.00,7412.46,0
20260730,1124,7412.42,7412.80,7410.28,7410.91,0
20260730,1125,7410.97,7411.15,7410.05,7410.98,0
20260730,1126,7411.09,7411.89,7410.34,7411.52,0
20260730,1127,7411.76,7413.51,7411.72,7413.41,0
20260730,1128,7413.59,7413.91,7411.73,7412.44,0
20260730,1129,7412.51,7412.93,7411.30,7411.94,0
20260730,1130,7411.94,7412.85,7409.53,7409.53,0
20260730,1131,7409.64,7410.01,7408.32,7409.94,0
20260730,1132,7409.96,7410.94,7408.80,7410.94,0
20260730,1133,7411.03,7411.95,7410.51,7411.58,0
20260730,1134,7411.68,7412.68,7410.21,7412.08,0
20260730,1135,7411.89,7414.80,7411.74,7413.11,0
20260730,1136,7413.20,7414.30,7412.20,7413.16,0
20260730,1137,7413.08,7413.08,7410.15,7410.66,0
20260730,1138,7410.60,7411.25,7409.60,7410.73,0
20260730,1139,7410.51,7410.99,7409.22,7409.79,0
20260730,1140,7409.65,7409.73,7405.53,7405.80,0
20260730,1141,7405.64,7405.88,7403.60,7404.78,0
20260730,1142,7404.67,7405.30,7402.32,7403.53,0
20260730,1143,7403.39,7405.80,7401.94,7404.30,0
20260730,1144,7404.07,7404.54,7403.36,7404.31,0
20260730,1145,7404.30,7408.70,7404.10,7408.39,0
20260730,1146,7408.27,7411.50,7408.27,7409.89,0
20260730,1147,7409.96,7410.91,7408.95,7409.14,0
20260730,1148,7409.09,7409.70,7408.55,7408.65,0
20260730,1149,7408.71,7410.04,7408.51,7409.60,0
20260730,1150,7409.63,7410.48,7407.27,7408.11,0
20260730,1151,7408.09,7412.11,7408.09,7412.11,0
20260730,1152,7412.19,7415.38,7412.19,7415.28,0
20260730,1153,7415.10,7415.43,7413.12,7414.16,0
20260730,1154,7414.21,7414.96,7413.63,7413.72,0
20260730,1155,7413.69,7415.65,7413.14,7415.46,0
20260730,1156,7415.54,7415.54,7414.51,7414.93,0
20260730,1157,7414.90,7415.34,7412.97,7413.16,0
20260730,1158,7413.11,7414.14,7412.32,7414.00,0
20260730,1159,7414.09,7414.46,7413.56,7413.96,0
20260730,1200,7414.03,7422.73,7414.03,7421.86,0
20260730,1201,7421.59,7424.30,7421.20,7424.26,0
20260730,1202,7424.38,7424.58,7421.60,7421.83,0
20260730,1203,7421.81,7423.11,7421.75,7421.75,0
20260730,1204,7421.82,7423.75,7421.82,7423.53,0
20260730,1205,7423.61,7423.80,7422.66,7423.69,0
20260730,1206,7423.40,7425.25,7423.08,7423.92,0
20260730,1207,7423.89,7424.02,7421.32,7421.68,0
20260730,1208,7422.00,7422.34,7421.25,7422.15,0
20260730,1209,7422.07,7422.07,7420.58,7421.91,0
20260730,1210,7421.95,7424.03,7421.66,7422.70,0
20260730,1211,7422.79,7423.27,7421.03,7423.19,0
20260730,1212,7423.17,7423.45,7420.08,7421.22,0
20260730,1213,7421.13,7421.88,7420.98,7421.63,0
20260730,1214,7421.68,7422.37,7421.40,7421.75,0
20260730,1215,7421.69,7422.11,7420.80,7420.80,0
20260730,1216,7420.67,7424.42,7420.67,7424.14,0
20260730,1217,7424.11,7424.99,7423.60,7423.97,0
20260730,1218,7424.06,7424.51,7422.09,7422.40,0
20260730,1219,7422.45,7426.04,7422.45,7425.99,0
20260730,1220,7425.79,7425.79,7424.02,7425.61,0
20260730,1221,7425.65,7425.88,7424.21,7424.56,0
20260730,1222,7424.90,7424.90,7421.85,7421.97,0
20260730,1223,7422.01,7424.05,7422.01,7423.98,0
20260730,1224,7423.84,7423.94,7422.54,7423.94,0
20260730,1225,7423.81,7423.95,7422.15,7422.48,0
20260730,1226,7422.50,7422.51,7421.14,7422.03,0
20260730,1227,7422.01,7423.82,7421.96,7423.02,0
20260730,1228,7422.75,7422.99,7420.47,7421.69,0
20260730,1229,7421.78,7421.88,7420.89,7421.15,0
20260730,1230,7421.27,7423.87,7421.27,7422.78,0
20260730,1231,7422.88,7422.88,7421.53,7421.78,0
20260730,1232,7421.85,7422.09,7420.26,7420.48,0
20260730,1233,7420.48,7420.85,7418.95,7419.33,0
20260730,1234,7419.41,7419.57,7418.33,7419.27,0
20260730,1235,7419.28,7421.17,7419.23,7421.17,0
20260730,1236,7421.04,7422.68,7420.85,7422.53,0
20260730,1237,7422.72,7423.08,7419.31,7419.45,0
20260730,1238,7419.43,7419.46,7416.47,7418.86,0
20260730,1239,7418.88,7418.95,7417.03,7417.03,0
20260730,1240,7417.07,7420.04,7417.07,7419.92,0
20260730,1241,7419.47,7421.24,7419.47,7421.24,0
20260730,1242,7421.43,7423.84,7421.17,7421.97,0
20260730,1243,7422.08,7425.50,7422.05,7424.06,0
20260730,1244,7424.09,7424.19,7423.30,7423.33,0
20260730,1245,7423.38,7424.37,7423.11,7423.37,0
20260730,1246,7423.48,7425.97,7423.39,7425.68,0
20260730,1247,7425.48,7426.06,7424.31,7424.41,0
20260730,1248,7424.19,7425.56,7424.15,7425.56,0
20260730,1249,7425.44,7425.46,7423.47,7423.57,0
20260730,1250,7423.38,7424.49,7422.87,7424.49,0
20260730,1251,7425.02,7427.73,7425.02,7427.32,0
20260730,1252,7427.34,7427.63,7424.41,7425.51,0
20260730,1253,7425.47,7425.51,7423.62,7423.62,0
20260730,1254,7423.43,7424.76,7423.14,7423.62,0
20260730,1255,7423.24,7423.24,7421.07,7422.90,0
20260730,1256,7423.07,7423.53,7422.09,7423.01,0
20260730,1257,7422.97,7424.28,7422.72,7423.86,0
20260730,1258,7423.88,7424.01,7421.63,7421.97,0
20260730,1259,7422.16,7423.06,7421.58,7421.91,0
20260730,1300,7422.01,7424.77,7422.01,7424.57,0
20260730,1301,7424.56,7426.21,7424.56,7425.79,0
20260730,1302,7425.78,7426.55,7425.14,7426.30,0
20260730,1303,7426.42,7426.42,7423.71,7423.71,0
20260730,1304,7423.89,7424.18,7421.64,7421.67,0
20260730,1305,7421.80,7423.98,7421.53,7423.35,0
20260730,1306,7423.32,7424.61,7423.31,7424.61,0
20260730,1307,7424.81,7425.29,7424.07,7424.86,0
20260730,1308,7424.65,7426.00,7423.51,7426.00,0
20260730,1309,7425.83,7426.37,7425.37,7425.45,0
20260730,1310,7425.31,7426.12,7424.43,7425.45,0
20260730,1311,7425.57,7425.91,7424.98,7425.85,0
20260730,1312,7426.00,7426.03,7424.34,7425.69,0
20260730,1313,7425.82,7425.98,7424.63,7425.39,0
20260730,1314,7425.65,7426.62,7425.20,7426.18,0
20260730,1315,7426.12,7426.89,7425.32,7425.75,0
20260730,1316,7425.83,7426.90,7425.59,7425.86,0
20260730,1317,7425.86,7425.96,7424.85,7425.45,0
20260730,1318,7425.48,7427.09,7425.23,7426.84,0
20260730,1319,7426.66,7426.66,7424.87,7425.37,0
20260730,1320,7425.49,7426.62,7424.69,7426.00,0
20260730,1321,7425.96,7427.74,7425.73,7427.31,0
20260730,1322,7427.19,7427.92,7426.16,7427.92,0
20260730,1323,7427.91,7428.12,7426.71,7427.19,0
20260730,1324,7427.17,7427.77,7426.95,7427.18,0
20260730,1325,7427.08,7427.66,7426.28,7426.31,0
20260730,1326,7426.34,7426.76,7425.17,7426.27,0
20260730,1327,7426.29,7427.09,7426.26,7426.59,0
20260730,1328,7426.62,7427.86,7425.94,7427.37,0
20260730,1329,7427.42,7427.98,7427.23,7427.80,0
20260730,1330,7427.85,7429.68,7427.47,7429.62,0
20260730,1331,7429.56,7429.58,7426.88,7427.74,0
20260730,1332,7427.64,7427.87,7425.99,7426.64,0
20260730,1333,7426.57,7428.13,7426.57,7427.55,0
20260730,1334,7427.19,7427.29,7426.05,7427.14,0
20260730,1335,7427.20,7427.30,7426.29,7427.30,0
20260730,1336,7427.08,7427.43,7426.49,7426.89,0
20260730,1337,7426.89,7426.93,7424.83,7425.31,0
20260730,1338,7425.49,7427.19,7424.82,7424.82,0
20260730,1339,7424.86,7425.46,7424.15,7424.93,0
20260730,1340,7424.99,7427.14,7424.66,7426.99,0
20260730,1341,7427.02,7427.02,7425.13,7425.41,0
20260730,1342,7425.36,7426.76,7424.65,7424.78,0
20260730,1343,7424.79,7426.25,7424.79,7426.12,0
20260730,1344,7426.22,7427.42,7425.59,7427.20,0
20260730,1345,7427.32,7427.84,7426.89,7427.65,0
20260730,1346,7427.85,7429.24,7427.73,7429.16,0
20260730,1347,7429.24,7429.48,7428.22,7429.09,0
20260730,1348,7429.08,7429.22,7428.06,7428.20,0
20260730,1349,7428.25,7429.05,7427.92,7428.97,0
20260730,1350,7428.96,7430.23,7428.83,7429.35,0
20260730,1351,7429.23,7429.42,7427.74,7428.25,0
20260730,1352,7428.41,7429.71,7428.33,7428.82,0
20260730,1353,7428.73,7429.73,7428.28,7429.50,0
20260730,1354,7429.47,7429.98,7428.99,7429.00,0
20260730,1355,7429.04,7429.50,7428.52,7429.30,0
20260730,1356,7428.81,7429.85,7427.73,7429.75,0
20260730,1357,7429.72,7430.08,7428.75,7429.28,0
20260730,1358,7429.27,7429.81,7428.75,7428.85,0
20260730,1359,7428.83,7431.70,7428.83,7431.23,0
20260730,1400,7431.23,7433.75,7431.13,7433.59,0
20260730,1401,7433.51,7434.83,7433.51,7434.78,0
20260730,1402,7434.61,7437.10,7434.61,7435.26,0
20260730,1403,7435.25,7435.58,7434.70,7434.70,0
20260730,1404,7434.64,7436.13,7434.34,7435.95,0
20260730,1405,7436.02,7436.45,7435.18,7436.35,0
20260730,1406,7436.34,7438.13,7436.02,7438.00,0
20260730,1407,7438.31,7439.61,7438.12,7439.48,0
20260730,1408,7439.51,7440.40,7438.65,7440.40,0
20260730,1409,7440.52,7441.73,7440.46,7441.44,0
20260730,1410,7441.54,7446.03,7441.54,7445.75,0
20260730,1411,7445.81,7446.32,7444.42,7444.42,0
20260730,1412,7444.30,7446.86,7444.27,7446.86,0
20260730,1413,7446.74,7446.79,7445.35,7446.66,0
20260730,1414,7446.26,7446.58,7445.06,7445.06,0
20260730,1415,7445.02,7445.36,7442.73,7443.62,0
20260730,1416,7443.52,7446.01,7443.50,7445.78,0
20260730,1417,7446.05,7446.94,7445.97,7446.13,0
20260730,1418,7446.34,7448.75,7446.01,7448.59,0
20260730,1419,7448.66,7448.66,7446.95,7447.17,0
20260730,1420,7447.19,7447.31,7445.66,7446.18,0
20260730,1421,7446.14,7446.59,7445.14,7445.14,0
20260730,1422,7444.98,7445.56,7443.54,7444.00,0
20260730,1423,7444.06,7445.44,7443.53,7445.44,0
20260730,1424,7445.36,7446.24,7444.46,7444.46,0
20260730,1425,7444.26,7445.24,7443.79,7444.21,0
20260730,1426,7444.09,7445.67,7443.80,7445.33,0
20260730,1427,7445.30,7445.56,7443.76,7444.47,0
20260730,1428,7444.46,7444.98,7443.18,7443.59,0
20260730,1429,7443.44,7443.49,7441.39,7441.78,0
20260730,1430,7441.79,7443.49,7441.27,7443.36,0
20260730,1431,7443.51,7443.62,7440.99,7442.26,0
20260730,1432,7442.49,7443.03,7440.39,7440.42,0
20260730,1433,7440.45,7441.89,7440.45,7441.27,0
20260730,1434,7441.55,7442.58,7440.72,7441.43,0
20260730,1435,7441.36,7442.24,7440.44,7440.44,0
20260730,1436,7440.43,7440.43,7438.31,7438.81,0
20260730,1437,7438.52,7440.63,7438.33,7439.97,0
20260730,1438,7440.19,7442.47,7440.19,7440.69,0
20260730,1439,7440.55,7441.71,7440.43,7440.93,0
20260730,1440,7440.81,7441.18,7439.40,7440.38,0
20260730,1441,7440.39,7441.76,7440.05,7441.34,0
20260730,1442,7441.41,7441.41,7438.99,7440.00,0
20260730,1443,7440.34,7442.46,7439.60,7441.99,0
20260730,1444,7441.88,7442.31,7441.31,7441.63,0
20260730,1445,7441.52,7442.27,7440.58,7441.56,0
20260730,1446,7441.45,7442.13,7440.27,7440.27,0
20260730,1447,7440.10,7440.10,7438.50,7439.59,0
20260730,1448,7439.52,7439.52,7438.05,7438.05,0
20260730,1449,7437.91,7439.62,7436.90,7439.53,0
20260730,1450,7439.52,7439.52,7436.56,7438.01,0
20260730,1451,7438.02,7438.33,7435.25,7437.38,0
20260730,1452,7437.19,7438.33,7436.59,7438.33,0
20260730,1453,7438.26,7439.31,7435.85,7435.85,0
20260730,1454,7435.39,7439.16,7435.33,7437.68,0
20260730,1455,7437.54,7437.54,7433.42,7435.00,0
20260730,1456,7435.16,7438.66,7434.93,7437.28,0
20260730,1457,7437.50,7439.23,7437.02,7439.12,0
20260730,1458,7439.29,7439.75,7437.66,7438.04,0
20260730,1459,7438.49,7443.91,7436.57,7437.63,0
20260730,1500,7440.75,7440.75,7437.98,7437.99,0
20260730,1501,7437.99,7437.99,7437.98,7437.98,0
20260730,1502,7437.98,7437.98,7437.97,7437.97,0
20260730,1503,7437.97,7437.97,7437.93,7437.93,0
20260730,1504,7437.93,7437.93,7437.64,7437.64,0
20260730,1505,7437.64,7437.65,7437.63,7437.63,0
20260730,1506,7437.63,7437.63,7437.63,7437.63,0
20260730,1507,7437.63,7437.63,7437.63,7437.63,0
20260730,1508,7437.63,7437.63,7437.63,7437.63,0
20260730,1509,7437.63,7437.63,7437.63,7437.63,0
20260730,1510,7437.63,7437.63,7437.63,7437.63,0
20260730,1511,7437.63,7437.63,7437.63,7437.63,0
20260730,1512,7437.63,7437.63,7437.63,7437.63,0
20260730,1513,7437.63,7437.63,7437.63,7437.63,0
20260730,1514,7437.63,7437.63,7437.63,7437.63,0
20260731,0830,7462.13,7478.75,7462.13,7473.40,0
20260731,0831,7472.91,7480.37,7472.35,7478.91,0
20260731,0832,7479.98,7484.91,7479.98,7484.62,0
20260731,0833,7484.94,7487.57,7482.91,7482.91,0
20260731,0834,7484.02,7489.52,7483.68,7487.71,0
20260731,0835,7487.00,7488.86,7485.13,7486.94,0
20260731,0836,7486.98,7487.59,7482.77,7484.72,0
20260731,0837,7484.59,7485.64,7479.26,7480.18,0
20260731,0838,7480.38,7481.03,7473.96,7476.78,0
20260731,0839,7476.89,7477.01,7466.67,7467.10,0
20260731,0840,7467.32,7467.32,7460.19,7461.43,0
20260731,0841,7461.50,7466.51,7460.43,7461.88,0
20260731,0842,7462.13,7462.20,7456.44,7457.54,0
20260731,0843,7457.36,7459.91,7453.21,7459.07,0
20260731,0844,7458.77,7461.68,7454.74,7454.74,0
20260731,0845,7455.20,7459.45,7450.70,7453.22,0
20260731,0846,7453.28,7453.28,7449.71,7451.98,0
20260731,0847,7452.38,7454.94,7448.99,7450.12,0
20260731,0848,7450.12,7450.76,7445.02,7448.10,0
20260731,0849,7448.06,7449.78,7443.97,7448.29,0
20260731,0850,7447.58,7448.59,7442.87,7444.21,0
20260731,0851,7443.52,7450.46,7443.52,7450.46,0
20260731,0852,7450.40,7451.24,7443.52,7443.88,0
20260731,0853,7444.02,7444.51,7439.64,7443.45,0
20260731,0854,7443.31,7444.56,7440.01,7442.99,0
20260731,0855,7443.51,7447.48,7441.40,7445.68,0
20260731,0856,7445.65,7451.41,7445.08,7451.41,0
20260731,0857,7451.71,7452.52,7447.66,7447.70,0
20260731,0858,7447.90,7448.46,7443.65,7443.65,0
20260731,0859,7443.55,7446.96,7443.41,7443.41,0
20260731,0900,7443.71,7447.30,7439.63,7442.16,0
20260731,0901,7442.67,7443.24,7435.85,7439.25,0
20260731,0902,7439.32,7439.62,7431.01,7432.71,0
20260731,0903,7433.05,7434.78,7430.48,7432.69,0
20260731,0904,7432.83,7433.69,7427.00,7427.00,0
20260731,0905,7426.86,7428.37,7424.67,7428.35,0
20260731,0906,7428.21,7431.12,7422.67,7422.82,0
20260731,0907,7422.02,7422.34,7413.77,7417.81,0
20260731,0908,7417.63,7417.63,7407.53,7411.62,0
20260731,0909,7411.49,7414.51,7408.19,7414.01,0
20260731,0910,7414.32,7416.76,7406.90,7408.91,0
20260731,0911,7408.16,7412.15,7407.63,7412.15,0
20260731,0912,7412.26,7414.33,7406.49,7406.49,0
20260731,0913,7406.40,7407.37,7403.85,7405.30,0
20260731,0914,7405.02,7408.77,7403.47,7407.59,0
20260731,0915,7407.61,7411.64,7404.78,7405.98,0
20260731,0916,7406.34,7406.34,7399.83,7403.77,0
20260731,0917,7404.10,7412.07,7404.10,7408.78,0
20260731,0918,7408.64,7416.83,7408.07,7416.62,0
20260731,0919,7416.82,7418.99,7409.93,7410.06,0
20260731,0920,7410.20,7417.64,7408.34,7416.49,0
20260731,0921,7416.34,7417.02,7411.54,7416.88,0
20260731,0922,7417.01,7423.19,7416.74,7423.19,0
20260731,0923,7422.73,7424.05,7419.97,7422.81,0
20260731,0924,7422.77,7422.92,7414.05,7417.90,0
20260731,0925,7418.34,7421.49,7417.62,7419.84,0
20260731,0926,7419.60,7421.79,7418.46,7420.61,0
20260731,0927,7420.69,7424.77,7416.06,7424.15,0
20260731,0928,7424.39,7428.01,7424.21,7427.81,0
20260731,0929,7427.89,7429.01,7424.05,7428.30,0
20260731,0930,7428.29,7429.74,7425.44,7427.73,0
20260731,0931,7427.90,7432.64,7427.26,7429.89,0
20260731,0932,7430.41,7431.14,7427.01,7431.14,0
20260731,0933,7431.37,7434.31,7429.26,7429.42,0
20260731,0934,7428.91,7430.36,7427.25,7429.03,0
20260731,0935,7428.80,7434.60,7428.51,7434.60,0
20260731,0936,7434.69,7435.00,7432.66,7434.57,0
20260731,0937,7434.86,7436.68,7434.00,7435.64,0
20260731,0938,7435.36,7436.92,7434.00,7434.51,0
20260731,0939,7433.78,7436.73,7433.28,7435.72,0
20260731,0940,7435.43,7438.58,7435.43,7437.73,0
20260731,0941,7438.11,7438.66,7434.38,7434.49,0
20260731,0942,7434.75,7434.75,7429.82,7433.01,0
20260731,0943,7432.80,7437.26,7431.76,7437.26,0
20260731,0944,7437.09,7439.55,7437.09,7439.08,0
20260731,0945,7439.49,7442.59,7438.51,7439.34,0
20260731,0946,7439.17,7446.12,7438.34,7443.00,0
20260731,0947,7442.62,7443.33,7438.90,7442.63,0
20260731,0948,7442.56,7445.54,7441.41,7445.54,0
20260731,0949,7445.40,7448.98,7445.12,7447.87,0
20260731,0950,7448.11,7449.33,7446.95,7448.40,0
20260731,0951,7448.08,7451.00,7447.76,7450.65,0
20260731,0952,7450.60,7451.53,7448.82,7451.48,0
20260731,0953,7450.98,7452.19,7450.09,7451.24,0
20260731,0954,7451.38,7451.61,7444.92,7445.41,0
20260731,0955,7445.65,7445.65,7441.07,7442.00,0
20260731,0956,7442.13,7448.63,7439.34,7447.71,0
20260731,0957,7447.93,7450.34,7447.10,7447.10,0
20260731,0958,7447.58,7450.11,7444.51,7449.90,0
20260731,0959,7450.14,7450.38,7447.29,7448.82,0
20260731,1000,7448.64,7450.85,7445.91,7445.91,0
20260731,1001,7445.95,7448.09,7445.31,7446.05,0
20260731,1002,7445.83,7448.72,7444.55,7446.52,0
20260731,1003,7446.50,7447.69,7442.10,7443.51,0
20260731,1004,7443.51,7449.12,7442.93,7448.65,0
20260731,1005,7448.64,7451.80,7447.29,7447.32,0
20260731,1006,7447.09,7450.17,7446.73,7446.76,0
20260731,1007,7446.53,7446.81,7443.17,7445.73,0
20260731,1008,7445.69,7446.74,7442.94,7443.23,0
20260731,1009,7442.70,7443.35,7438.47,7441.86,0
20260731,1010,7441.84,7443.38,7439.35,7442.38,0
20260731,1011,7442.11,7442.11,7435.96,7436.72,0
20260731,1012,7436.67,7442.20,7434.38,7442.20,0
20260731,1013,7442.01,7444.82,7440.33,7444.74,0
20260731,1014,7444.99,7448.25,7444.18,7445.39,0
20260731,1015,7445.24,7453.71,7444.91,7449.49,0
20260731,1016,7449.60,7449.60,7441.40,7443.07,0
20260731,1017,7443.15,7443.17,7440.01,7441.19,0
20260731,1018,7441.07,7442.26,7439.42,7441.99,0
20260731,1019,7441.89,7443.97,7441.11,7442.60,0
20260731,1020,7442.46,7444.15,7439.70,7440.32,0
20260731,1021,7440.55,7442.82,7438.15,7439.13,0
20260731,1022,7438.76,7440.06,7436.58,7437.18,0
20260731,1023,7437.14,7438.05,7435.87,7437.17,0
20260731,1024,7436.87,7436.87,7433.72,7433.97,0
20260731,1025,7433.89,7434.66,7431.28,7431.56,0
20260731,1026,7431.75,7432.63,7425.59,7426.54,0
20260731,1027,7426.59,7427.68,7424.35,7424.35,0
20260731,1028,7424.40,7428.30,7423.79,7427.81,0
20260731,1029,7427.73,7428.78,7424.56,7425.21,0
20260731,1030,7425.46,7427.67,7423.29,7424.36,0
20260731,1031,7424.58,7428.97,7424.26,7426.71,0
20260731,1032,7426.51,7426.51,7424.63,7426.25,0
20260731,1033,7426.38,7426.91,7424.07,7426.08,0
20260731,1034,7426.09,7429.44,7421.78,7429.44,0
20260731,1035,7429.91,7434.22,7429.78,7433.64,0
20260731,1036,7433.15,7437.25,7433.10,7435.78,0
20260731,1037,7435.51,7439.96,7435.51,7439.84,0
20260731,1038,7440.05,7446.41,7440.05,7445.33,0
20260731,1039,7445.10,7446.33,7443.74,7443.74,0
20260731,1040,7443.87,7446.20,7442.89,7443.98,0
20260731,1041,7443.87,7443.87,7435.38,7436.03,0
20260731,1042,7436.04,7436.46,7434.43,7434.92,0
20260731,1043,7434.94,7437.87,7433.29,7437.87,0
20260731,1044,7437.88,7441.09,7437.77,7440.64,0
20260731,1045,7440.84,7442.56,7438.37,7440.29,0
20260731,1046,7440.12,7441.91,7439.38,7440.06,0
20260731,1047,7439.66,7440.55,7435.11,7436.77,0
20260731,1048,7436.77,7438.54,7434.78,7438.54,0
20260731,1049,7438.68,7439.23,7436.06,7436.80,0
20260731,1050,7436.82,7443.37,7436.63,7443.37,0
20260731,1051,7443.00,7447.48,7442.46,7447.48,0
20260731,1052,7447.62,7451.22,7445.50,7451.22,0
20260731,1053,7450.93,7451.36,7447.79,7448.60,0
20260731,1054,7449.03,7452.55,7448.21,7451.52,0
20260731,1055,7451.64,7452.55,7449.43,7450.45,0
20260731,1056,7450.44,7451.77,7450.11,7451.20,0
20260731,1057,7450.93,7454.05,7450.93,7453.62,0
20260731,1058,7453.36,7455.78,7453.17,7453.38,0
20260731,1059,7453.33,7454.36,7451.07,7454.07,0
20260731,1100,7454.07,7456.94,7452.77,7456.92,0
20260731,1101,7456.84,7458.42,7455.38,7456.71,0
20260731,1102,7456.24,7457.25,7453.30,7454.57,0
20260731,1103,7454.45,7455.81,7454.10,7455.03,0
20260731,1104,7454.96,7457.20,7454.91,7455.48,0
20260731,1105,7455.52,7456.96,7453.57,7453.57,0
20260731,1106,7453.38,7453.47,7450.33,7452.50,0
20260731,1107,7452.35,7452.35,7448.76,7450.45,0
20260731,1108,7450.32,7453.66,7450.12,7453.66,0
20260731,1109,7453.43,7454.61,7453.43,7453.84,0
20260731,1110,7453.88,7455.39,7453.72,7455.09,0
20260731,1111,7455.15,7458.42,7454.82,7457.99,0
20260731,1112,7458.15,7459.18,7456.68,7457.60,0
20260731,1113,7457.41,7459.57,7456.46,7459.51,0
20260731,1114,7459.58,7459.70,7456.77,7458.17,0
20260731,1115,7458.34,7459.21,7452.64,7452.94,0
20260731,1116,7452.92,7455.20,7451.93,7455.19,0
20260731,1117,7455.18,7456.66,7453.96,7456.42,0
20260731,1118,7456.24,7456.75,7454.17,7456.45,0
20260731,1119,7456.55,7457.12,7454.89,7456.21,0
20260731,1120,7456.10,7459.54,7455.63,7459.39,0
20260731,1121,7459.34,7460.97,7459.06,7460.32,0
20260731,1122,7460.36,7462.34,7460.15,7461.50,0
20260731,1123,7461.87,7463.81,7461.78,7463.79,0
20260731,1124,7463.78,7467.37,7463.78,7466.69,0
20260731,1125,7466.74,7466.76,7462.22,7462.60,0
20260731,1126,7462.72,7463.57,7461.81,7463.57,0
20260731,1127,7463.46,7465.31,7462.70,7462.81,0
20260731,1128,7462.76,7465.21,7462.12,7464.85,0
20260731,1129,7465.04,7467.21,7464.96,7467.19,0
20260731,1130,7467.44,7470.45,7467.10,7467.27,0
20260731,1131,7467.11,7470.32,7466.83,7470.32,0
20260731,1132,7470.37,7471.24,7470.01,7470.10,0
20260731,1133,7470.01,7471.21,7468.70,7470.96,0
20260731,1134,7471.05,7471.20,7469.99,7471.04,0
20260731,1135,7471.09,7472.67,7470.59,7472.26,0
20260731,1136,7472.23,7472.27,7469.09,7469.09,0
20260731,1137,7469.25,7470.27,7468.99,7469.47,0
20260731,1138,7469.59,7469.80,7467.49,7467.49,0
20260731,1139,7467.62,7469.36,7467.62,7468.33,0
20260731,1140,7468.51,7470.66,7468.44,7469.82,0
20260731,1141,7469.81,7470.21,7465.65,7465.65,0
20260731,1142,7465.71,7467.61,7465.09,7467.45,0
20260731,1143,7467.29,7467.41,7465.20,7465.65,0
20260731,1144,7465.54,7466.12,7464.56,7465.04,0
20260731,1145,7465.08,7466.57,7463.57,7465.32,0
20260731,1146,7465.42,7468.78,7464.18,7468.70,0
20260731,1147,7468.95,7469.24,7468.19,7468.66,0
20260731,1148,7468.77,7468.77,7467.48,7468.43,0
20260731,1149,7468.38,7468.96,7466.47,7468.87,0
20260731,1150,7468.89,7470.78,7468.30,7470.53,0
20260731,1151,7470.38,7473.25,7469.80,7472.26,0
20260731,1152,7472.08,7472.46,7470.81,7470.81,0
20260731,1153,7470.92,7472.03,7470.76,7471.90,0
20260731,1154,7472.07,7473.63,7469.70,7469.70,0
20260731,1155,7469.72,7471.46,7469.39,7471.46,0
20260731,1156,7470.90,7472.05,7470.00,7470.28,0
20260731,1157,7470.35,7472.39,7470.35,7471.91,0
20260731,1158,7471.86,7472.48,7471.55,7471.96,0
20260731,1159,7471.94,7471.94,7470.05,7470.26,0
20260731,1200,7470.12,7472.05,7468.98,7472.05,0
20260731,1201,7471.96,7475.73,7471.74,7475.58,0
20260731,1202,7475.47,7475.67,7474.99,7475.29,0
20260731,1203,7475.29,7476.86,7475.08,7476.57,0
20260731,1204,7476.44,7476.50,7474.38,7474.38,0
20260731,1205,7474.45,7476.19,7473.80,7475.63,0
20260731,1206,7475.40,7475.74,7472.85,7472.90,0
20260731,1207,7472.80,7472.80,7469.80,7469.80,0
20260731,1208,7469.73,7470.98,7469.54,7470.98,0
20260731,1209,7470.90,7471.85,7470.66,7471.41,0
20260731,1210,7471.38,7473.11,7469.95,7472.51,0
20260731,1211,7472.36,7475.04,7472.36,7474.92,0
20260731,1212,7475.12,7475.87,7474.98,7475.07,0
20260731,1213,7475.09,7476.03,7475.09,7475.50,0
20260731,1214,7475.61,7476.34,7474.38,7475.86,0
20260731,1215,7475.84,7478.82,7475.45,7477.56,0
20260731,1216,7477.56,7478.91,7476.12,7476.48,0
20260731,1217,7476.45,7476.45,7474.60,7474.78,0
20260731,1218,7474.75,7476.90,7474.40,7476.44,0
20260731,1219,7476.31,7478.42,7476.24,7478.18,0
20260731,1220,7478.19,7479.42,7477.76,7479.42,0
20260731,1221,7479.36,7479.36,7476.83,7476.93,0
20260731,1222,7476.90,7477.16,7475.50,7477.16,0
20260731,1223,7477.24,7479.88,7477.24,7479.79,0
20260731,1224,7480.01,7484.29,7479.99,7483.74,0
20260731,1225,7483.92,7484.82,7483.53,7484.82,0
20260731,1226,7484.57,7484.89,7483.51,7484.89,0
20260731,1227,7485.05,7487.11,7484.65,7484.75,0
20260731,1228,7484.52,7486.55,7484.48,7485.49,0
20260731,1229,7485.26,7487.45,7485.18,7486.79,0
20260731,1230,7486.77,7486.79,7485.06,7485.57,0
20260731,1231,7485.59,7486.91,7485.42,7486.66,0
20260731,1232,7486.40,7486.60,7484.79,7485.43,0
20260731,1233,7485.32,7487.77,7485.23,7487.77,0
20260731,1234,7487.77,7488.22,7487.06,7487.21,0
20260731,1235,7487.25,7488.19,7486.49,7487.96,0
20260731,1236,7487.76,7488.68,7487.31,7487.67,0
20260731,1237,7487.60,7489.03,7487.56,7488.46,0
20260731,1238,7488.51,7488.78,7484.67,7484.84,0
20260731,1239,7484.74,7484.74,7481.96,7481.99,0
20260731,1240,7481.88,7484.10,7481.58,7483.48,0
20260731,1241,7483.33,7483.33,7481.36,7482.38,0
20260731,1242,7482.43,7482.43,7480.34,7480.67,0
20260731,1243,7481.01,7482.39,7480.77,7481.80,0
20260731,1244,7481.86,7483.11,7481.62,7482.52,0
20260731,1245,7482.42,7483.61,7481.72,7482.04,0
20260731,1246,7481.85,7485.05,7481.85,7484.31,0
20260731,1247,7484.06,7484.13,7479.38,7479.38,0
20260731,1248,7479.05,7479.22,7477.03,7478.35,0
20260731,1249,7478.17,7478.48,7476.20,7476.34,0
20260731,1250,7476.46,7477.61,7475.76,7477.60,0
20260731,1251,7477.61,7479.20,7476.88,7479.19,0
20260731,1252,7479.43,7481.59,7479.36,7479.53,0
20260731,1253,7479.50,7480.61,7479.07,7479.19,0
20260731,1254,7479.01,7479.88,7478.64,7479.65,0
20260731,1255,7479.45,7480.68,7479.24,7479.80,0
20260731,1256,7479.77,7481.18,7479.77,7480.31,0
20260731,1257,7480.21,7480.65,7478.88,7480.65,0
20260731,1258,7480.53,7481.13,7479.67,7479.80,0
20260731,1259,7479.73,7479.73,7477.74,7477.83,0
20260731,1300,7477.91,7481.02,7476.63,7481.02,0
20260731,1301,7480.95,7483.40,7480.95,7482.12,0
20260731,1302,7482.19,7482.66,7481.37,7482.06,0
20260731,1303,7481.97,7482.40,7480.46,7480.68,0
20260731,1304,7480.65,7481.53,7480.25,7480.34,0
20260731,1305,7480.28,7480.28,7478.26,7479.31,0
20260731,1306,7479.09,7483.27,7479.09,7482.71,0
20260731,1307,7482.87,7483.22,7481.51,7482.10,0
20260731,1308,7482.04,7482.87,7481.34,7482.08,0
20260731,1309,7482.20,7482.75,7481.92,7482.38,0
20260731,1310,7482.36,7483.35,7481.34,7481.62,0
20260731,1311,7481.59,7481.61,7479.02,7479.57,0
20260731,1312,7479.58,7480.69,7478.85,7478.91,0
20260731,1313,7478.96,7480.01,7478.71,7480.01,0
20260731,1314,7480.44,7481.50,7479.66,7480.58,0
20260731,1315,7480.26,7481.96,7479.90,7481.32,0
20260731,1316,7481.45,7482.81,7481.22,7482.45,0
20260731,1317,7482.36,7483.99,7482.18,7482.75,0
20260731,1318,7482.86,7486.10,7482.83,7485.19,0
20260731,1319,7485.25,7485.63,7484.14,7484.50,0
20260731,1320,7484.45,7486.24,7483.62,7485.28,0
20260731,1321,7485.22,7486.63,7484.51,7485.97,0
20260731,1322,7485.96,7486.52,7484.96,7485.93,0
20260731,1323,7485.95,7487.21,7485.82,7486.14,0
20260731,1324,7486.17,7487.82,7485.92,7486.90,0
20260731,1325,7486.98,7487.01,7483.72,7483.87,0
20260731,1326,7483.82,7484.49,7483.62,7483.80,0
20260731,1327,7483.67,7483.76,7482.61,7483.39,0
20260731,1328,7483.43,7484.26,7483.00,7483.57,0
20260731,1329,7483.56,7484.88,7483.45,7483.45,0
20260731,1330,7483.37,7485.67,7483.37,7485.47,0
20260731,1331,7485.35,7485.98,7484.34,7485.17,0
20260731,1332,7485.19,7485.81,7485.08,7485.32,0
20260731,1333,7485.51,7485.51,7483.76,7484.04,0
20260731,1334,7484.01,7485.72,7484.01,7484.23,0
20260731,1335,7484.26,7484.26,7481.12,7482.34,0
20260731,1336,7482.70,7484.19,7482.69,7483.30,0
20260731,1337,7483.32,7483.32,7481.65,7482.43,0
20260731,1338,7482.47,7482.97,7481.94,7482.20,0
20260731,1339,7482.23,7482.52,7481.43,7481.47,0
20260731,1340,7481.47,7481.93,7480.17,7481.60,0
20260731,1341,7481.52,7483.92,7481.52,7482.91,0
20260731,1342,7483.00,7484.85,7482.37,7484.85,0
20260731,1343,7484.88,7484.91,7484.29,7484.29,0
20260731,1344,7484.26,7484.70,7483.72,7483.98,0
20260731,1345,7483.96,7485.83,7483.85,7485.18,0
20260731,1346,7485.15,7485.45,7483.48,7483.50,0
20260731,1347,7483.48,7484.04,7482.75,7484.04,0
20260731,1348,7484.10,7485.19,7483.52,7485.06,0
20260731,1349,7485.08,7486.89,7485.08,7486.84,0
20260731,1350,7486.77,7488.44,7486.67,7488.10,0
20260731,1351,7488.02,7488.34,7486.91,7487.40,0
20260731,1352,7487.44,7487.79,7486.40,7486.44,0
20260731,1353,7486.36,7487.18,7486.14,7487.00,0
20260731,1354,7486.95,7487.04,7485.71,7486.01,0
20260731,1355,7485.99,7486.79,7484.02,7484.02,0
20260731,1356,7484.06,7484.89,7483.43,7484.71,0
20260731,1357,7484.80,7485.13,7483.12,7484.27,0
20260731,1358,7484.26,7484.52,7483.85,7484.07,0
20260731,1359,7484.16,7485.28,7483.66,7485.08,0
20260731,1400,7484.87,7488.74,7484.45,7487.20,0
20260731,1401,7487.19,7488.04,7485.76,7486.04,0
20260731,1402,7486.03,7486.54,7485.18,7485.58,0
20260731,1403,7485.39,7485.61,7483.81,7483.85,0
20260731,1404,7483.80,7483.86,7482.55,7482.58,0
20260731,1405,7482.75,7484.45,7481.78,7484.45,0
20260731,1406,7484.03,7484.29,7482.08,7482.72,0
20260731,1407,7482.75,7484.03,7481.70,7483.97,0
20260731,1408,7483.97,7484.98,7483.60,7484.87,0
20260731,1409,7484.84,7485.97,7484.84,7485.27,0
20260731,1410,7485.35,7487.33,7485.13,7486.72,0
20260731,1411,7486.71,7487.09,7485.50,7485.68,0
20260731,1412,7485.67,7488.48,7484.60,7488.36,0
20260731,1413,7488.36,7488.36,7487.39,7487.82,0
20260731,1414,7487.80,7488.26,7486.62,7486.62,0
20260731,1415,7486.77,7489.20,7486.62,7488.65,0
20260731,1416,7488.78,7489.36,7488.01,7489.11,0
20260731,1417,7489.36,7493.45,7489.30,7493.36,0
20260731,1418,7493.31,7496.36,7493.31,7495.70,0
20260731,1419,7495.74,7498.88,7495.74,7498.83,0
20260731,1420,7498.70,7499.34,7497.56,7499.27,0
20260731,1421,7499.23,7500.44,7498.96,7500.36,0
20260731,1422,7500.26,7502.51,7500.26,7501.38,0
20260731,1423,7501.15,7501.34,7499.38,7499.70,0
20260731,1424,7499.68,7499.68,7497.91,7498.47,0
20260731,1425,7498.40,7498.84,7497.04,7498.42,0
20260731,1426,7498.44,7500.02,7498.37,7498.74,0
20260731,1427,7498.67,7499.57,7497.92,7498.91,0
20260731,1428,7499.00,7499.83,7498.55,7498.57,0
20260731,1429,7498.57,7499.19,7497.80,7498.18,0
20260731,1430,7498.06,7498.26,7493.38,7494.20,0
20260731,1431,7494.32,7494.81,7492.51,7493.70,0
20260731,1432,7493.79,7494.17,7492.68,7494.06,0
20260731,1433,7494.10,7495.69,7493.56,7493.56,0
20260731,1434,7493.65,7495.14,7492.66,7495.14,0
20260731,1435,7495.12,7497.20,7495.09,7497.20,0
20260731,1436,7497.40,7499.31,7496.58,7499.24,0
20260731,1437,7498.88,7498.94,7497.47,7498.38,0
20260731,1438,7498.37,7499.46,7497.38,7498.52,0
20260731,1439,7498.36,7499.41,7497.87,7499.13,0
20260731,1440,7498.99,7499.66,7497.50,7497.89,0
20260731,1441,7497.95,7498.57,7496.56,7496.56,0
20260731,1442,7496.82,7498.95,7496.37,7498.57,0
20260731,1443,7498.61,7502.27,7498.61,7502.20,0
20260731,1444,7502.67,7504.48,7501.84,7504.07,0
20260731,1445,7504.25,7507.05,7504.25,7505.21,0
20260731,1446,7505.31,7508.24,7505.31,7507.62,0
20260731,1447,7507.52,7508.06,7504.10,7504.68,0
20260731,1448,7504.36,7505.93,7504.16,7505.09,0
20260731,1449,7505.07,7508.63,7504.97,7508.61,0
20260731,1450,7508.56,7510.85,7506.35,7506.69,0
20260731,1451,7506.68,7506.68,7502.16,7503.98,0
20260731,1452,7504.20,7508.35,7504.20,7506.96,0
20260731,1453,7507.10,7510.85,7506.43,7510.73,0
20260731,1454,7510.50,7512.04,7509.67,7510.21,0
20260731,1455,7510.25,7510.25,7503.24,7504.89,0
20260731,1456,7504.99,7506.29,7504.25,7505.38,0
20260731,1457,7505.18,7506.43,7503.38,7503.38,0
20260731,1458,7503.16,7505.89,7501.63,7505.74,0
20260731,1459,7504.63,7504.76,7488.04,7489.72,0
20260731,1500,7490.13,7490.18,7489.81,7489.81,0
20260731,1501,7489.80,7489.80,7489.78,7489.78,0
20260731,1502,7489.78,7489.78,7489.76,7489.76,0
20260731,1503,7489.76,7489.77,7489.71,7489.71,0
20260731,1504,7489.71,7489.73,7489.71,7489.72,0
20260731,1505,7489.72,7489.72,7489.72,7489.72,0
20260731,1506,7489.72,7489.72,7489.72,7489.72,0
20260731,1507,7489.72,7489.72,7489.72,7489.72,0
20260731,1508,7489.72,7489.72,7489.72,7489.72,0
20260731,1509,7489.72,7489.72,7489.72,7489.72,0
20260731,1510,7489.72,7489.72,7489.72,7489.72,0
20260731,1511,7489.72,7489.72,7489.72,7489.72,0
20260731,1512,7489.72,7489.72,7489.72,7489.72,0
20260731,1513,7489.72,7489.72,7489.72,7489.72,0
20260731,1514,7489.72,7489.72,7489.72,7489.72,0