Date,Time,Open,High,Low,Close,Volume
20260730,0217,6267.90,6269.06,6266.82,6269.06,0
20260730,0218,6266.48,6266.48,6265.42,6265.42,0
20260730,0219,6264.35,6264.55,6263.29,6263.29,0
20260730,0220,6264.01,6264.43,6261.65,6261.65,0
20260730,0221,6259.59,6259.59,6255.03,6255.03,0
20260730,0222,6256.94,6259.18,6256.94,6257.45,0
20260730,0223,6258.24,6258.44,6256.14,6258.44,0
20260730,0224,6260.50,6263.68,6260.50,6263.68,0
20260730,0225,6265.28,6265.99,6264.15,6264.15,0
20260730,0226,6263.86,6269.25,6263.86,6269.25,0
20260730,0227,6270.48,6272.35,6270.48,6271.71,0
20260730,0228,6269.35,6269.35,6267.02,6267.03,0
20260730,0229,6267.56,6268.46,6267.03,6268.32,0
20260730,0230,6269.12,6269.12,6264.71,6264.71,0
20260730,0231,6264.47,6265.80,6264.19,6264.72,0
20260730,0232,6263.41,6265.80,6261.83,6265.80,0
20260730,0233,6266.12,6266.12,6264.13,6264.13,0
20260730,0234,6263.69,6263.69,6261.80,6261.80,0
20260730,0235,6260.07,6260.07,6258.20,6258.89,0
20260730,0236,6257.23,6257.23,6254.05,6254.05,0
20260730,0237,6253.43,6253.43,6251.96,6252.51,0
20260730,0238,6253.43,6255.03,6253.39,6253.39,0
20260730,0239,6254.58,6258.49,6254.58,6258.49,0
20260730,0240,6260.17,6261.48,6260.17,6261.48,0
20260730,0241,6260.52,6262.36,6260.52,6262.36,0
20260730,0242,6262.82,6262.82,6261.07,6261.33,0
20260730,0243,6260.97,6262.63,6260.97,6262.63,0
20260730,0244,6264.82,6267.29,6264.82,6267.29,0
20260730,0245,6267.16,6267.59,6267.02,6267.02,0
20260730,0246,6265.86,6265.86,6264.81,6264.81,0
20260730,0247,6264.49,6264.66,6264.42,6264.42,0
20260730,0248,6264.06,6266.67,6264.06,6266.67,0
20260730,0249,6265.97,6267.09,6265.97,6266.96,0
20260730,0250,6267.00,6270.29,6267.00,6270.29,0
20260730,0251,6271.39,6275.25,6271.39,6275.25,0
20260730,0252,6274.14,6275.55,6273.32,6275.00,0
20260730,0253,6273.57,6273.74,6272.91,6273.54,0
20260730,0254,6274.40,6274.40,6270.11,6270.11,0
20260730,0255,6268.83,6268.83,6267.83,6268.39,0
20260730,0256,6267.54,6267.69,6266.72,6266.72,0
20260730,0257,6266.67,6267.42,6266.08,6267.42,0
20260730,0258,6267.03,6267.03,6266.72,6266.72,0
20260730,0259,6266.77,6266.77,6264.67,6264.67,0
20260730,0300,6264.02,6264.02,6260.90,6260.90,0
20260730,0301,6259.82,6259.87,6258.46,6259.74,0
20260730,0302,6259.67,6260.80,6258.63,6260.64,0
20260730,0303,6264.05,6264.05,6262.94,6263.75,0
20260730,0304,6263.62,6264.16,6262.94,6264.16,0
20260730,0305,6264.77,6265.84,6261.79,6265.84,0
20260730,0306,6266.49,6269.46,6265.99,6269.46,0
20260730,0307,6268.44,6268.46,6267.92,6268.46,0
20260730,0308,6268.88,6272.74,6268.88,6272.04,0
20260730,0309,6272.03,6272.03,6271.55,6271.58,0
20260730,0310,6273.93,6277.38,6273.93,6277.38,0
20260730,0311,6277.98,6277.98,6276.80,6277.87,0
20260730,0312,6279.34,6280.79,6279.34,6279.97,0
20260730,0313,6279.11,6279.11,6276.36,6276.36,0
20260730,0314,6277.22,6277.22,6275.86,6276.17,0
20260730,0315,6276.46,6277.10,6275.21,6275.21,0
20260730,0316,6275.68,6276.38,6275.02,6275.56,0
20260730,0317,6275.19,6277.36,6275.19,6277.36,0
20260730,0318,6276.81,6276.81,6275.39,6276.50,0
20260730,0319,6276.64,6276.94,6274.55,6274.55,0
20260730,0320,6274.47,6274.49,6272.76,6274.49,0
20260730,0321,6272.01,6272.54,6272.01,6272.54,0
20260730,0322,6274.63,6275.38,6274.63,6275.38,0
20260730,0323,6275.53,6278.81,6275.53,6278.81,0
20260730,0324,6280.81,6282.30,6280.81,6282.30,0
20260730,0325,6281.63,6282.78,6281.63,6282.78,0
20260730,0326,6285.02,6286.57,6285.02,6286.16,0
20260730,0327,6285.77,6286.49,6285.45,6286.13,0
20260730,0328,6285.95,6285.95,6284.51,6285.46,0
20260730,0329,6284.78,6285.85,6284.78,6285.33,0
20260730,0330,6285.19,6285.68,6284.81,6285.62,0
20260730,0331,6286.51,6286.51,6284.73,6285.38,0
20260730,0332,6285.67,6287.65,6285.67,6287.65,0
20260730,0333,6288.26,6289.50,6287.87,6289.50,0
20260730,0334,6287.86,6287.86,6286.82,6287.35,0
20260730,0335,6286.64,6287.83,6286.64,6287.76,0
20260730,0336,6286.71,6286.71,6285.47,6285.47,0
20260730,0337,6285.97,6286.11,6285.64,6286.11,0
20260730,0338,6284.73,6284.78,6281.56,6281.56,0
20260730,0339,6282.22,6282.22,6279.67,6279.67,0
20260730,0340,6280.66,6281.82,6280.66,6281.82,0
20260730,0341,6281.65,6281.65,6279.75,6279.75,0
20260730,0342,6279.23,6279.23,6278.62,6278.62,0
20260730,0343,6279.20,6279.77,6278.72,6279.32,0
20260730,0344,6279.04,6280.98,6279.04,6280.49,0
20260730,0345,6279.51,6280.61,6279.51,6280.09,0
20260730,0346,6281.06,6284.02,6281.06,6284.02,0
20260730,0347,6284.29,6284.29,6282.93,6284.14,0
20260730,0348,6282.80,6284.01,6282.80,6283.81,0
20260730,0349,6282.44,6282.45,6281.42,6281.42,0
20260730,0350,6279.45,6279.45,6275.66,6275.66,0
20260730,0351,6275.04,6276.65,6275.04,6276.65,0
20260730,0352,6276.59,6276.59,6275.79,6276.58,0
20260730,0353,6276.96,6276.96,6274.83,6276.12,0
20260730,0354,6276.03,6276.03,6275.05,6275.05,0
20260730,0355,6274.22,6274.22,6272.40,6272.40,0
20260730,0356,6271.28,6271.81,6271.20,6271.20,0
20260730,0357,6270.83,6274.06,6270.83,6274.06,0
20260730,0358,6274.93,6274.93,6274.08,6274.27,0
20260730,0359,6274.95,6276.81,6274.95,6276.81,0
20260730,0400,6276.93,6277.82,6276.91,6277.01,0
20260730,0401,6277.64,6278.21,6276.25,6278.21,0
20260730,0402,6280.81,6282.13,6280.81,6282.13,0
20260730,0403,6282.45,6283.38,6282.11,6282.11,0
20260730,0404,6281.30,6285.27,6281.30,6285.27,0
20260730,0405,6285.49,6285.49,6284.26,6285.06,0
20260730,0406,6286.11,6286.11,6285.50,6285.50,0
20260730,0407,6287.18,6288.48,6287.18,6288.48,0
20260730,0408,6288.90,6289.11,6288.51,6288.87,0
20260730,0409,6288.99,6289.77,6288.92,6288.92,0
20260730,0410,6288.17,6288.17,6286.28,6286.28,0
20260730,0411,6287.01,6287.26,6286.66,6287.26,0
20260730,0412,6288.20,6288.65,6288.20,6288.26,0
20260730,0413,6287.37,6288.07,6287.21,6288.07,0
20260730,0414,6286.99,6291.74,6286.99,6291.74,0
20260730,0415,6290.39,6290.52,6290.33,6290.33,0
20260730,0416,6290.92,6292.30,6290.92,6292.30,0
20260730,0417,6291.94,6291.94,6290.51,6290.51,0
20260730,0418,6290.79,6290.79,6289.20,6289.20,0
20260730,0419,6289.41,6291.21,6289.41,6291.21,0
20260730,0420,6291.02,6291.92,6290.98,6291.92,0
20260730,0421,6292.83,6295.06,6292.37,6295.06,0
20260730,0422,6294.92,6294.92,6294.28,6294.38,0
20260730,0423,6293.34,6294.38,6293.34,6294.33,0
20260730,0424,6293.57,6294.68,6293.43,6294.68,0
20260730,0425,6294.59,6294.63,6293.70,6293.70,0
20260730,0426,6293.63,6294.49,6293.63,6294.04,0
20260730,0427,6294.25,6294.68,6293.97,6294.68,0
20260730,0428,6294.90,6295.02,6293.29,6293.29,0
20260730,0429,6293.19,6293.19,6291.54,6292.86,0
20260730,0430,6292.41,6292.41,6290.17,6290.17,0
20260730,0431,6289.36,6289.36,6287.79,6287.91,0
20260730,0432,6288.02,6288.02,6287.41,6287.72,0
20260730,0433,6286.50,6288.15,6286.50,6288.13,0
20260730,0434,6288.05,6290.59,6288.05,6290.59,0
20260730,0435,6291.25,6293.79,6291.25,6293.79,0
20260730,0436,6293.49,6293.59,6292.51,6292.89,0
20260730,0437,6294.53,6295.44,6294.53,6295.23,0
20260730,0438,6295.70,6295.70,6292.86,6292.86,0
20260730,0439,6293.00,6293.00,6292.21,6292.74,0
20260730,0440,6291.76,6291.76,6289.25,6289.25,0
20260730,0441,6288.81,6288.82,6287.26,6287.26,0
20260730,0442,6285.95,6287.55,6285.95,6287.53,0
20260730,0443,6287.79,6287.79,6286.66,6286.99,0
20260730,0444,6286.93,6287.73,6286.93,6287.73,0
20260730,0445,6287.96,6289.60,6287.96,6289.60,0
20260730,0446,6290.03,6291.82,6290.03,6291.82,0
20260730,0447,6291.73,6291.73,6291.36,6291.56,0
20260730,0448,6291.74,6292.03,6291.04,6291.04,0
20260730,0449,6291.14,6291.14,6290.52,6290.52,0
20260730,0450,6290.92,6290.92,6289.98,6289.98,0
20260730,0451,6290.59,6291.08,6290.59,6291.08,0
20260730,0452,6290.58,6291.02,6290.58,6290.81,0
20260730,0453,6290.89,6290.89,6289.67,6289.67,0
20260730,0454,6289.33,6289.34,6286.91,6286.91,0
20260730,0455,6287.51,6287.51,6285.38,6285.38,0
20260730,0456,6284.93,6284.93,6283.54,6283.61,0
20260730,0457,6283.90,6283.90,6282.90,6282.90,0
20260730,0458,6282.68,6283.16,6281.40,6281.40,0
20260730,0459,6279.30,6279.30,6276.21,6276.21,0
20260730,0500,6275.71,6277.75,6275.71,6277.75,0
20260730,0501,6278.36,6278.84,6277.71,6278.84,0
20260730,0502,6278.32,6278.57,6278.32,6278.57,0
20260730,0503,6278.25,6278.95,6278.20,6278.95,0
20260730,0504,6278.04,6278.24,6276.41,6276.41,0
20260730,0505,6275.83,6277.24,6275.83,6277.09,0
20260730,0506,6277.60,6277.62,6276.72,6276.72,0
20260730,0507,6277.29,6277.29,6276.37,6276.92,0
20260730,0508,6277.42,6278.94,6277.18,6278.94,0
20260730,0509,6279.10,6280.96,6279.10,6280.96,0
20260730,0510,6280.98,6282.47,6280.98,6282.47,0
20260730,0511,6281.13,6281.13,6279.07,6279.07,0
20260730,0512,6277.66,6277.66,6273.97,6273.97,0
20260730,0513,6274.01,6274.01,6272.48,6272.71,0
20260730,0514,6273.25,6274.49,6273.25,6274.49,0
20260730,0515,6274.56,6275.87,6274.56,6275.87,0
20260730,0516,6275.94,6277.19,6275.91,6276.24,0
20260730,0517,6276.32,6277.96,6276.07,6277.96,0
20260730,0518,6277.49,6278.59,6277.33,6278.59,0
20260730,0519,6279.60,6279.97,6278.83,6279.14,0
20260730,0520,6279.96,6281.62,6279.96,6281.62,0
20260730,0521,6281.88,6283.59,6281.72,6283.59,0
20260730,0522,6284.56,6285.79,6284.56,6285.79,0
20260730,0523,6287.11,6287.73,6287.11,6287.73,0
20260730,0524,6287.75,6287.80,6284.86,6284.86,0
20260730,0525,6285.03,6286.75,6285.03,6286.35,0
20260730,0526,6287.81,6288.73,6287.80,6287.80,0
20260730,0527,6288.03,6288.13,6287.41,6287.67,0
20260730,0528,6285.91,6285.91,6285.16,6285.29,0
20260730,0529,6285.77,6285.77,6285.26,6285.26,0
20260730,0530,6286.04,6286.72,6286.04,6286.72,0
20260730,0531,6286.03,6288.36,6286.03,6288.36,0
20260730,0532,6289.46,6289.55,6289.32,6289.37,0
20260730,0533,6289.13,6289.13,6288.80,6288.85,0
20260730,0534,6288.36,6289.37,6288.36,6289.37,0
20260730,0535,6290.07,6292.60,6290.07,6292.60,0
20260730,0536,6292.62,6294.83,6292.62,6294.83,0
20260730,0537,6294.64,6294.84,6293.73,6294.66,0
20260730,0538,6294.37,6295.23,6294.25,6295.23,0
20260730,0539,6294.37,6294.39,6293.61,6294.39,0
20260730,0540,6294.62,6299.39,6294.43,6299.39,0
20260730,0541,6298.17,6298.17,6296.68,6297.44,0
20260730,0542,6297.37,6297.37,6294.96,6295.36,0
20260730,0543,6294.82,6297.94,6294.82,6297.94,0
20260730,0544,6297.60,6297.60,6295.13,6295.13,0
20260730,0545,6294.92,6296.07,6294.92,6295.96,0
20260730,0546,6295.81,6295.81,6294.33,6294.33,0
20260730,0547,6295.03,6295.84,6294.49,6295.58,0
20260730,0548,6295.93,6295.93,6294.90,6295.76,0
20260730,0549,6296.02,6296.02,6294.43,6294.43,0
20260730,0550,6293.74,6295.68,6293.74,6295.68,0
20260730,0551,6296.01,6296.01,6293.96,6293.96,0
20260730,0552,6293.82,6293.86,6293.28,6293.32,0
20260730,0553,6293.05,6294.22,6293.05,6294.01,0
20260730,0554,6292.97,6292.97,6292.47,6292.67,0
20260730,0555,6292.00,6292.00,6291.77,6291.88,0
20260730,0556,6294.88,6294.88,6294.01,6294.01,0
20260730,0557,6295.08,6296.60,6295.08,6295.75,0
20260730,0558,6294.93,6294.93,6293.67,6293.67,0
20260730,0559,6292.89,6292.89,6291.86,6291.86,0
20260730,0600,6291.62,6293.00,6291.62,6293.00,0
20260730,0601,6293.80,6294.50,6293.44,6294.50,0
20260730,0602,6294.67,6299.28,6294.67,6299.04,0
20260730,0603,6298.35,6299.10,6298.19,6299.10,0
20260730,0604,6298.49,6298.63,6298.49,6298.63,0
20260730,0605,6299.16,6301.06,6299.16,6300.17,0
20260730,0606,6300.73,6300.97,6299.71,6300.97,0
20260730,0607,6301.77,6301.87,6301.34,6301.45,0
20260730,0608,6301.50,6302.83,6300.84,6302.83,0
20260730,0609,6302.97,6303.29,6302.84,6303.11,0
20260730,0610,6303.45,6303.45,6301.26,6302.20,0
20260730,0611,6302.39,6302.39,6301.32,6301.32,0
20260730,0612,6301.17,6302.26,6301.17,6301.78,0
20260730,0613,6301.89,6301.89,6298.99,6298.99,0
20260730,0614,6299.25,6300.36,6299.25,6300.36,0
20260730,0615,6300.95,6300.99,6299.86,6299.86,0
20260730,0616,6300.32,6301.13,6300.12,6301.13,0
20260730,0617,6303.05,6304.92,6303.05,6304.92,0
20260730,0618,6305.52,6305.52,6304.69,6304.69,0
20260730,0619,6303.74,6304.98,6303.74,6304.98,0
20260730,0620,6305.37,6305.37,6304.52,6304.52,0
20260730,0621,6305.06,6305.22,6304.94,6305.22,0
20260730,0622,6305.21,6305.21,6303.91,6304.77,0
20260730,0623,6305.19,6305.19,6304.08,6304.08,0
20260730,0624,6304.40,6306.83,6304.40,6306.83,0
20260730,0625,6307.04,6308.06,6307.04,6307.55,0
20260730,0626,6307.71,6308.39,6307.71,6308.39,0
20260730,0627,6308.82,6309.89,6308.82,6309.47,0
20260730,0628,6309.50,6309.50,6307.88,6307.88,0
20260730,0629,6307.53,6307.54,6306.84,6307.44,0
20260730,0630,6307.93,6308.75,6307.93,6308.75,0
20260730,0631,6309.06,6309.29,6309.06,6309.29,0
20260730,0632,6309.69,6310.08,6308.44,6308.44,0
20260730,0633,6308.35,6308.35,6306.32,6306.32,0
20260730,0634,6305.31,6305.31,6304.24,6304.24,0
20260730,0635,6302.91,6302.91,6302.71,6302.71,0
20260730,0636,6302.53,6303.89,6302.53,6303.31,0
20260730,0637,6303.58,6304.19,6303.58,6304.00,0
20260730,0638,6304.37,6305.62,6304.37,6305.62,0
20260730,0639,6306.40,6306.40,6305.08,6305.08,0
20260730,0640,6304.31,6304.31,6302.42,6302.42,0
20260730,0641,6301.62,6302.04,6301.62,6301.75,0
20260730,0642,6301.04,6302.77,6300.78,6302.77,0
20260730,0643,6303.60,6308.19,6303.60,6308.19,0
20260730,0644,6307.18,6307.18,6305.11,6305.74,0
20260730,0645,6306.02,6307.70,6306.02,6307.70,0
20260730,0646,6307.96,6308.14,6307.95,6308.14,0
20260730,0647,6308.61,6308.92,6308.00,6308.00,0
20260730,0648,6306.92,6308.87,6306.92,6308.36,0
20260730,0649,6308.97,6309.77,6308.97,6309.77,0
20260730,0650,6309.67,6310.94,6309.67,6310.70,0
20260730,0651,6310.41,6310.73,6310.41,6310.73,0
20260730,0652,6310.68,6311.08,6310.34,6310.34,0
20260730,0653,6310.38,6311.44,6310.38,6311.44,0
20260730,0654,6312.40,6314.13,6312.40,6314.13,0
20260730,0655,6314.53,6315.08,6314.53,6314.77,0
20260730,0656,6314.39,6314.48,6314.12,6314.29,0
20260730,0657,6313.93,6313.93,6312.29,6312.29,0
20260730,0658,6312.41,6312.80,6311.88,6311.95,0
20260730,0659,6311.84,6311.84,6310.34,6310.34,0
20260730,0700,6310.44,6311.26,6310.32,6310.32,0
20260730,0701,6309.96,6309.96,6307.73,6307.73,0
20260730,0702,6307.61,6308.96,6307.61,6308.32,0
20260730,0703,6308.17,6309.44,6307.36,6309.44,0
20260730,0704,6310.09,6311.25,6309.78,6311.25,0
20260730,0705,6310.43,6311.70,6310.43,6311.66,0
20260730,0706,6311.75,6312.10,6311.75,6311.96,0
20260730,0707,6311.86,6311.86,6311.24,6311.24,0
20260730,0708,6311.93,6312.33,6311.72,6311.80,0
20260730,0709,6311.10,6311.10,6310.36,6310.78,0
20260730,0710,6310.97,6311.83,6310.80,6311.83,0
20260730,0711,6311.07,6311.07,6309.29,6309.29,0
20260730,0712,6309.08,6309.08,6307.70,6307.70,0
20260730,0713,6306.77,6308.46,6306.77,6308.46,0
20260730,0714,6308.80,6309.27,6308.80,6309.27,0
20260730,0715,6308.75,6310.29,6308.75,6310.29,0
20260730,0716,6309.79,6310.50,6309.33,6309.33,0
20260730,0717,6310.31,6310.31,6307.94,6308.14,0
20260730,0718,6309.49,6310.92,6309.49,6310.83,0
20260730,0719,6311.36,6311.65,6311.18,6311.18,0
20260730,0720,6309.74,6310.12,6307.56,6307.73,0
20260730,0721,6308.11,6309.23,6308.11,6309.23,0
20260730,0722,6308.71,6309.71,6308.39,6309.71,0
20260730,0723,6309.98,6312.04,6309.98,6312.04,0
20260730,0724,6312.62,6313.52,6312.62,6313.11,0
20260730,0725,6312.81,6313.64,6312.81,6313.51,0
20260730,0726,6313.50,6314.01,6312.95,6314.01,0
20260730,0727,6313.71,6313.97,6312.52,6312.52,0
20260730,0728,6312.56,6312.56,6309.98,6309.98,0
20260730,0729,6310.58,6310.58,6309.96,6309.98,0
20260730,0730,6309.64,6311.49,6309.64,6310.48,0
20260730,0731,6310.28,6310.28,6304.63,6304.63,0
20260730,0732,6303.84,6303.84,6302.26,6302.54,0
20260730,0733,6301.50,6301.54,6301.14,6301.14,0
20260730,0734,6300.79,6303.40,6300.79,6303.40,0
20260730,0735,6304.49,6307.04,6304.49,6307.04,0
20260730,0736,6308.31,6309.43,6307.75,6308.58,0
20260730,0737,6308.82,6308.82,6307.37,6307.37,0
20260730,0738,6306.66,6307.39,6306.66,6307.39,0
20260730,0739,6308.10,6309.22,6308.10,6308.75,0
20260730,0740,6309.05,6309.05,6307.92,6307.92,0
20260730,0741,6307.22,6309.68,6307.22,6308.33,0
20260730,0742,6307.44,6310.47,6307.44,6310.47,0
20260730,0743,6310.75,6310.75,6308.23,6309.27,0
20260730,0744,6309.49,6309.49,6308.81,6309.10,0
20260730,0745,6310.87,6311.81,6310.73,6311.81,0
20260730,0746,6311.66,6311.66,6310.50,6311.04,0
20260730,0747,6310.72,6310.72,6308.04,6309.13,0
20260730,0748,6309.23,6310.48,6309.23,6310.48,0
20260730,0749,6310.58,6311.07,6308.96,6308.96,0
20260730,0750,6309.56,6309.62,6309.34,6309.49,0
20260730,0751,6309.71,6310.42,6308.52,6308.52,0
20260730,0752,6309.78,6309.81,6309.45,6309.61,0
20260730,0753,6310.24,6310.24,6308.11,6308.13,0
20260730,0754,6309.06,6309.97,6309.06,6309.62,0
20260730,0755,6309.78,6310.31,6309.78,6310.16,0
20260730,0756,6309.18,6311.11,6309.18,6311.11,0
20260730,0757,6311.46,6312.95,6311.46,6312.95,0
20260730,0758,6312.95,6313.32,6312.62,6313.32,0
20260730,0759,6312.75,6313.43,6312.75,6313.43,0
20260730,0800,6313.13,6316.48,6313.13,6316.48,0
20260730,0801,6316.41,6318.82,6316.41,6318.82,0
20260730,0802,6318.23,6319.08,6318.23,6318.75,0
20260730,0803,6318.55,6319.07,6318.46,6318.46,0
20260730,0804,6318.82,6319.41,6318.21,6319.41,0
20260730,0805,6319.73,6319.73,6318.49,6319.22,0
20260730,0806,6320.76,6321.88,6320.76,6321.88,0
20260730,0807,6322.29,6327.73,6322.29,6325.40,0
20260730,0808,6325.27,6325.41,6324.44,6324.44,0
20260730,0809,6325.89,6325.95,6325.13,6325.13,0
20260730,0810,6325.32,6325.32,6321.56,6321.56,0
20260730,0811,6320.80,6321.66,6320.64,6321.66,0
20260730,0812,6322.11,6322.24,6321.80,6321.80,0
20260730,0813,6322.48,6324.33,6322.46,6324.10,0
20260730,0814,6323.44,6323.44,6320.87,6320.87,0
20260730,0815,6322.73,6322.95,6322.14,6322.60,0
20260730,0816,6322.47,6323.72,6322.47,6323.72,0
20260730,0817,6323.78,6323.78,6323.04,6323.04,0
20260730,0818,6323.00,6323.00,6321.85,6321.85,0
20260730,0819,6321.66,6321.66,6316.83,6316.83,0
20260730,0820,6318.26,6318.26,6317.14,6317.38,0
20260730,0821,6317.24,6318.52,6317.24,6318.52,0
20260730,0822,6318.65,6321.53,6318.65,6321.53,0
20260730,0823,6321.83,6324.03,6321.83,6323.15,0
20260730,0824,6324.04,6325.10,6324.04,6325.10,0
20260730,0825,6326.59,6327.99,6326.59,6326.68,0
20260730,0826,6325.71,6327.55,6325.71,6326.96,0
20260730,0827,6328.13,6328.49,6326.65,6326.65,0
20260730,0828,6326.64,6329.84,6326.64,6329.84,0
20260730,0829,6330.32,6332.51,6330.32,6332.23,0
20260730,0830,6333.07,6333.07,6331.76,6332.07,0
20260730,0831,6334.53,6335.27,6333.70,6335.27,0
20260730,0832,6334.80,6334.80,6331.07,6331.07,0
20260730,0833,6330.27,6330.27,6327.68,6327.68,0
20260730,0834,6327.50,6327.50,6326.66,6326.66,0
20260730,0835,6326.62,6326.62,6325.44,6325.44,0
20260730,0836,6324.55,6326.03,6324.32,6326.03,0
20260730,0837,6324.73,6324.73,6324.41,6324.72,0
20260730,0838,6326.43,6326.43,6324.47,6325.86,0
20260730,0839,6324.73,6324.73,6322.80,6322.80,0
20260730,0840,6321.60,6321.60,6319.89,6319.89,0
20260730,0841,6319.78,6319.78,6318.81,6318.81,0
20260730,0842,6318.72,6320.33,6318.24,6318.24,0
20260730,0843,6318.58,6320.01,6318.36,6320.01,0
20260730,0844,6321.33,6322.16,6321.33,6321.61,0
20260730,0845,6320.90,6325.86,6320.90,6325.86,0
20260730,0846,6326.65,6329.19,6326.18,6329.19,0
20260730,0847,6330.26,6330.26,6329.27,6330.18,0
20260730,0848,6330.55,6332.26,6330.55,6332.23,0
20260730,0849,6331.92,6334.26,6331.92,6334.26,0
20260730,0850,6333.94,6338.29,6333.94,6338.29,0
20260730,0851,6342.60,6342.60,6338.95,6338.95,0
20260730,0852,6339.38,6339.38,6337.65,6338.04,0
20260730,0853,6340.40,6344.18,6340.40,6344.18,0
20260730,0854,6342.50,6343.22,6341.81,6343.22,0
20260730,0855,6343.20,6343.20,6341.70,6343.17,0
20260730,0856,6342.54,6342.54,6340.99,6340.99,0
20260730,0857,6341.31,6342.47,6340.92,6340.92,0
20260730,0858,6340.79,6340.79,6337.40,6337.40,0
20260730,0859,6338.50,6342.24,6338.50,6342.24,0
20260730,0900,6341.54,6341.54,6339.53,6339.53,0
20260730,0901,6338.69,6339.06,6336.61,6336.61,0
20260730,0902,6336.99,6339.59,6336.99,6338.16,0
20260730,0903,6337.99,6337.99,6336.95,6337.03,0
20260730,0904,6337.12,6337.44,6336.39,6336.86,0
20260730,0905,6337.64,6337.67,6336.63,6337.67,0
20260730,0906,6338.73,6339.54,6337.88,6339.54,0
20260730,0907,6339.97,6340.44,6338.75,6338.75,0
20260730,0908,6339.02,6339.03,6338.14,6338.14,0
20260730,0909,6338.82,6340.25,6338.82,6340.25,0
20260730,0910,6339.56,6340.57,6339.56,6340.47,0
20260730,0911,6340.89,6342.07,6340.89,6342.07,0
20260730,0912,6342.30,6342.30,6340.63,6341.02,0
20260730,0913,6341.11,6341.11,6340.15,6340.20,0
20260730,0914,6341.14,6342.29,6341.01,6341.01,0
20260730,0915,6341.89,6343.24,6340.85,6340.85,0
20260730,0916,6341.29,6342.76,6341.18,6342.76,0
20260730,0917,6343.97,6344.92,6343.97,6344.92,0
20260730,0918,6344.19,6344.80,6343.11,6344.80,0
20260730,0919,6346.38,6346.38,6344.25,6344.25,0
20260730,0920,6344.68,6344.68,6343.60,6343.60,0
20260730,0921,6343.81,6346.52,6343.81,6346.52,0
20260730,0922,6345.89,6346.72,6344.34,6346.72,0
20260730,0923,6348.17,6349.77,6347.97,6347.97,0
20260730,0924,6347.56,6347.56,6344.04,6344.04,0
20260730,0925,6345.24,6347.11,6345.24,6346.02,0
20260730,0926,6346.17,6346.17,6344.67,6345.74,0
20260730,0927,6345.30,6349.89,6345.30,6349.62,0
20260730,0928,6350.20,6351.63,6350.20,6351.63,0
20260730,0929,6351.33,6352.66,6351.33,6352.66,0
20260730,0930,6353.05,6353.05,6350.89,6350.95,0
20260730,0931,6351.46,6351.61,6350.71,6351.61,0
20260730,0932,6353.04,6353.12,6352.97,6352.97,0
20260730,0933,6353.26,6354.57,6353.26,6353.55,0
20260730,0934,6353.32,6353.65,6350.69,6350.69,0
20260730,0935,6350.86,6351.05,6350.46,6351.05,0
20260730,0936,6350.90,6353.38,6350.57,6353.38,0
20260730,0937,6353.24,6353.24,6351.82,6352.54,0
20260730,0938,6351.57,6351.57,6349.43,6349.77,0
20260730,0939,6349.82,6352.13,6349.82,6352.13,0
20260730,0940,6352.75,6353.66,6352.75,6353.17,0
20260730,0941,6353.94,6354.95,6353.94,6354.95,0
20260730,0942,6355.73,6356.22,6353.39,6353.39,0
20260730,0943,6353.33,6353.33,6352.66,6352.85,0
20260730,0944,6353.02,6353.02,6351.58,6351.58,0
20260730,0945,6352.66,6352.66,6351.96,6351.96,0
20260730,0946,6353.88,6355.76,6353.88,6355.76,0
20260730,0947,6355.81,6356.31,6355.36,6355.36,0
20260730,0948,6354.84,6354.84,6350.94,6350.94,0
20260730,0949,6350.30,6350.42,6348.34,6348.94,0
20260730,0950,6348.48,6348.48,6346.24,6346.24,0
20260730,0951,6346.52,6346.52,6344.86,6346.45,0
20260730,0952,6346.92,6346.92,6345.07,6345.07,0
20260730,0953,6345.03,6345.40,6344.93,6344.93,0
20260730,0954,6344.34,6345.50,6344.34,6345.50,0
20260730,0955,6345.17,6346.31,6344.99,6345.87,0
20260730,0956,6345.92,6345.92,6342.63,6342.63,0
20260730,0957,6343.43,6344.43,6343.11,6344.43,0
20260730,0958,6346.01,6346.15,6345.58,6346.15,0
20260730,0959,6345.35,6346.15,6345.35,6346.15,0
20260730,1000,6345.01,6345.01,6342.19,6342.19,0
20260730,1001,6340.89,6343.24,6340.89,6342.53,0
20260730,1002,6342.25,6342.25,6340.30,6341.72,0
20260730,1003,6343.27,6343.93,6343.27,6343.46,0
20260730,1004,6344.86,6344.92,6342.40,6342.40,0
20260730,1005,6342.71,6343.72,6342.60,6342.60,0
20260730,1006,6341.48,6341.48,6340.44,6340.94,0
20260730,1007,6339.90,6339.90,6338.89,6338.89,0
20260730,1008,6339.27,6339.80,6339.27,6339.80,0
20260730,1009,6341.63,6346.28,6341.63,6346.28,0
20260730,1010,6346.20,6346.20,6343.11,6343.11,0
20260730,1011,6343.22,6343.22,6340.99,6340.99,0
20260730,1012,6340.38,6340.38,6339.51,6340.21,0
20260730,1013,6340.38,6340.38,6337.91,6337.91,0
20260730,1014,6337.34,6337.79,6336.15,6336.15,0
20260730,1015,6335.50,6336.01,6334.57,6336.01,0
20260730,1016,6336.98,6339.06,6336.98,6339.06,0
20260730,1017,6339.55,6339.93,6335.77,6335.77,0
20260730,1018,6336.50,6336.94,6336.32,6336.56,0
20260730,1019,6336.03,6338.03,6336.03,6338.03,0
20260730,1020,6338.06,6341.64,6338.06,6339.83,0
20260730,1021,6339.87,6342.22,6339.87,6341.96,0
20260730,1022,6341.37,6341.42,6339.79,6341.42,0
20260730,1023,6341.22,6341.22,6338.87,6339.03,0
20260730,1024,6339.17,6339.33,6337.04,6337.04,0
20260730,1025,6337.71,6340.57,6336.24,6336.24,0
20260730,1026,6335.48,6335.48,6333.69,6335.18,0
20260730,1027,6336.36,6336.36,6334.48,6335.43,0
20260730,1028,6335.86,6335.86,6334.33,6334.33,0
20260730,1029,6334.76,6344.40,6334.44,6344.40,0
20260731,0200,6354.79,6354.79,6351.18,6351.18,0
20260731,0201,6355.59,6357.94,6352.69,6357.94,0
20260731,0202,6359.15,6376.34,6359.15,6376.34,0
20260731,0203,6375.11,6377.60,6375.11,6377.29,0
20260731,0204,6378.05,6381.90,6378.05,6381.90,0
20260731,0205,6382.65,6384.79,6382.65,6384.79,0
20260731,0206,6385.84,6389.67,6385.84,6389.60,0
20260731,0207,6390.66,6393.84,6390.66,6393.84,0
20260731,0208,6396.10,6397.56,6396.10,6396.20,0
20260731,0209,6396.44,6399.91,6395.57,6399.91,0
20260731,0210,6401.51,6404.82,6401.51,6402.67,0
20260731,0211,6403.69,6405.41,6403.69,6405.41,0
20260731,0212,6402.89,6402.89,6399.79,6399.79,0
20260731,0213,6401.05,6407.94,6401.05,6407.94,0
20260731,0214,6410.39,6410.39,6408.15,6408.71,0
20260731,0215,6408.57,6408.57,6403.91,6403.91,0
20260731,0216,6403.27,6403.27,6400.42,6401.78,0
20260731,0217,6401.43,6401.43,6399.10,6399.26,0
20260731,0218,6400.36,6402.58,6400.36,6402.58,0
20260731,0219,6405.25,6409.66,6405.25,6409.66,0
20260731,0220,6410.59,6410.59,6409.01,6409.30,0
20260731,0221,6408.03,6408.51,6405.84,6408.51,0
20260731,0222,6408.60,6408.60,6404.17,6404.17,0
20260731,0223,6404.70,6406.95,6404.70,6406.95,0
20260731,0224,6405.70,6406.28,6405.70,6406.28,0
20260731,0225,6407.61,6410.27,6407.61,6410.27,0
20260731,0226,6410.67,6411.63,6410.27,6411.08,0
20260731,0227,6411.32,6414.88,6411.32,6414.88,0
20260731,0228,6415.76,6418.21,6415.76,6418.21,0
20260731,0229,6417.34,6417.34,6414.03,6414.03,0
20260731,0230,6414.63,6416.20,6414.63,6416.16,0
20260731,0231,6416.19,6416.85,6416.19,6416.85,0
20260731,0232,6416.15,6416.94,6415.48,6415.73,0
20260731,0233,6415.36,6419.02,6415.36,6419.02,0
20260731,0234,6420.37,6420.37,6418.41,6418.56,0
20260731,0235,6416.50,6416.50,6416.01,6416.25,0
20260731,0236,6417.28,6417.28,6413.36,6413.36,0
20260731,0237,6413.84,6414.41,6412.45,6414.41,0
20260731,0238,6414.38,6414.71,6414.25,6414.71,0
20260731,0239,6414.72,6415.30,6414.38,6415.30,0
20260731,0240,6413.33,6413.33,6412.36,6412.36,0
20260731,0241,6413.32,6416.72,6413.12,6416.72,0
20260731,0242,6416.88,6416.88,6415.77,6416.57,0
20260731,0243,6416.88,6418.57,6416.88,6418.50,0
20260731,0244,6417.81,6419.98,6417.81,6419.98,0
20260731,0245,6419.81,6420.44,6419.74,6420.44,0
20260731,0246,6420.19,6420.91,6419.05,6420.91,0
20260731,0247,6420.79,6420.79,6418.04,6418.04,0
20260731,0248,6419.82,6419.82,6416.74,6416.74,0
20260731,0249,6416.56,6418.61,6416.56,6418.61,0
20260731,0250,6416.91,6417.43,6416.21,6416.61,0
20260731,0251,6415.64,6415.64,6413.30,6413.66,0
20260731,0252,6413.68,6415.56,6413.68,6415.56,0
20260731,0253,6415.18,6417.24,6415.18,6415.50,0
20260731,0254,6416.05,6416.11,6415.19,6415.19,0
20260731,0255,6415.08,6417.60,6415.08,6416.56,0
20260731,0256,6415.79,6417.14,6415.79,6416.44,0
20260731,0257,6416.30,6417.14,6416.26,6417.14,0
20260731,0258,6416.44,6416.99,6415.62,6416.99,0
20260731,0259,6418.60,6419.60,6417.40,6417.40,0
20260731,0300,6416.50,6417.38,6416.24,6416.24,0
20260731,0301,6416.67,6416.67,6412.86,6414.24,0
20260731,0302,6413.58,6417.47,6413.58,6417.47,0
20260731,0303,6416.50,6416.75,6414.99,6414.99,0
20260731,0304,6414.17,6414.99,6413.94,6414.99,0
20260731,0305,6414.87,6415.94,6414.87,6415.94,0
20260731,0306,6416.00,6416.00,6414.62,6414.62,0
20260731,0307,6414.96,6414.96,6413.50,6413.54,0
20260731,0308,6413.78,6413.78,6412.35,6412.81,0
20260731,0309,6413.01,6413.01,6408.72,6408.72,0
20260731,0310,6409.24,6409.24,6407.03,6407.03,0
20260731,0311,6407.67,6410.91,6407.67,6410.91,0
20260731,0312,6411.29,6411.29,6410.53,6410.53,0
20260731,0313,6411.83,6412.08,6411.34,6412.08,0
20260731,0314,6411.90,6411.90,6410.77,6410.77,0
20260731,0315,6411.33,6415.86,6411.33,6415.86,0
20260731,0316,6415.73,6415.73,6415.06,6415.06,0
20260731,0317,6416.07,6418.44,6416.07,6418.44,0
20260731,0318,6418.52,6418.56,6418.21,6418.21,0
20260731,0319,6418.17,6420.85,6418.17,6420.85,0
20260731,0320,6421.52,6421.74,6419.48,6419.48,0
20260731,0321,6420.48,6421.26,6420.48,6420.60,0
20260731,0322,6420.51,6421.07,6419.61,6421.07,0
20260731,0323,6420.85,6421.64,6418.27,6418.27,0
20260731,0324,6417.57,6418.88,6417.57,6418.46,0
20260731,0325,6418.07,6419.49,6418.07,6419.49,0
20260731,0326,6419.14,6419.14,6418.01,6418.14,0
20260731,0327,6417.50,6417.82,6417.47,6417.47,0
20260731,0328,6417.08,6417.98,6417.04,6417.20,0
20260731,0329,6417.45,6417.68,6416.86,6416.86,0
20260731,0330,6416.49,6416.49,6413.03,6413.47,0
20260731,0331,6414.18,6414.38,6413.58,6414.27,0
20260731,0332,6414.16,6415.72,6414.16,6414.44,0
20260731,0333,6413.71,6414.03,6413.33,6413.83,0
20260731,0334,6414.64,6414.75,6413.75,6414.75,0
20260731,0335,6415.43,6415.93,6415.23,6415.93,0
20260731,0336,6415.68,6415.68,6412.48,6412.48,0
20260731,0337,6411.90,6411.90,6409.60,6409.60,0
20260731,0338,6410.69,6411.97,6410.40,6410.40,0
20260731,0339,6409.78,6410.79,6409.78,6410.79,0
20260731,0340,6409.99,6409.99,6408.84,6409.16,0
20260731,0341,6408.38,6410.28,6408.38,6410.21,0
20260731,0342,6409.18,6409.97,6409.18,6409.83,0
20260731,0343,6410.07,6410.99,6410.07,6410.88,0
20260731,0344,6411.27,6411.27,6409.61,6409.61,0
20260731,0345,6409.57,6409.57,6407.65,6407.65,0
20260731,0346,6406.74,6408.10,6406.74,6408.10,0
20260731,0347,6408.85,6410.22,6408.85,6410.22,0
20260731,0348,6410.26,6410.82,6410.26,6410.82,0
20260731,0349,6410.17,6410.75,6410.15,6410.75,0
20260731,0350,6410.38,6411.30,6409.66,6409.66,0
20260731,0351,6410.69,6411.37,6410.13,6410.13,0
20260731,0352,6410.05,6410.29,6409.42,6410.29,0
20260731,0353,6410.13,6411.86,6410.13,6411.86,0
20260731,0354,6412.07,6412.07,6410.74,6410.74,0
20260731,0355,6410.70,6411.39,6410.70,6411.39,0
20260731,0356,6412.72,6412.72,6411.13,6411.26,0
20260731,0357,6412.86,6413.41,6412.86,6413.13,0
20260731,0358,6413.08,6413.08,6411.23,6411.53,0
20260731,0359,6411.72,6411.76,6411.34,6411.76,0
20260731,0400,6411.32,6411.41,6409.60,6409.60,0
20260731,0401,6410.99,6410.99,6408.79,6408.79,0
20260731,0402,6407.64,6408.77,6407.64,6408.67,0
20260731,0403,6408.74,6408.74,6406.36,6406.36,0
20260731,0404,6406.33,6407.02,6405.26,6405.26,0
20260731,0405,6404.47,6404.47,6401.29,6401.29,0
20260731,0406,6400.61,6401.33,6400.09,6401.33,0
20260731,0407,6402.03,6402.65,6401.69,6402.23,0
20260731,0408,6401.71,6402.09,6401.71,6402.09,0
20260731,0409,6401.12,6401.67,6401.12,6401.67,0
20260731,0410,6402.52,6404.31,6402.52,6404.31,0
20260731,0411,6406.22,6409.97,6406.22,6409.97,0
20260731,0412,6410.37,6411.38,6409.72,6411.38,0
20260731,0413,6410.99,6410.99,6409.92,6410.53,0
20260731,0414,6410.15,6411.27,6409.63,6411.27,0
20260731,0415,6411.88,6414.42,6411.88,6414.42,0
20260731,0416,6414.47,6414.47,6413.25,6414.20,0
20260731,0417,6414.57,6414.84,6414.21,6414.58,0
20260731,0418,6414.66,6414.66,6414.50,6414.54,0
20260731,0419,6415.17,6415.44,6415.09,6415.44,0
20260731,0420,6414.75,6415.54,6414.75,6415.02,0
20260731,0421,6414.52,6415.12,6414.52,6414.54,0
20260731,0422,6415.17,6415.54,6413.72,6413.72,0
20260731,0423,6412.87,6412.87,6412.07,6412.59,0
20260731,0424,6412.52,6412.52,6411.05,6411.65,0
20260731,0425,6411.26,6412.35,6411.13,6412.35,0
20260731,0426,6412.18,6412.57,6412.18,6412.25,0
20260731,0427,6412.03,6413.12,6412.03,6413.12,0
20260731,0428,6412.51,6412.51,6411.36,6411.36,0
20260731,0429,6411.26,6411.26,6409.67,6409.67,0
20260731,0430,6409.66,6410.81,6409.66,6410.05,0
20260731,0431,6408.79,6408.79,6406.98,6407.67,0
20260731,0432,6408.20,6408.20,6406.94,6406.94,0
20260731,0433,6406.68,6406.68,6404.14,6404.14,0
20260731,0434,6404.94,6404.94,6403.65,6403.85,0
20260731,0435,6403.71,6404.52,6403.57,6403.57,0
20260731,0436,6403.10,6404.66,6402.20,6404.66,0
20260731,0437,6404.61,6404.61,6400.06,6400.06,0
20260731,0438,6399.75,6399.75,6399.26,6399.26,0
20260731,0439,6399.21,6401.05,6399.21,6401.05,0
20260731,0440,6401.03,6401.03,6399.69,6400.28,0
20260731,0441,6400.42,6401.65,6400.42,6401.49,0
20260731,0442,6401.39,6404.13,6401.39,6404.13,0
20260731,0443,6404.15,6404.39,6404.09,6404.39,0
20260731,0444,6404.75,6405.13,6404.61,6405.13,0
20260731,0445,6404.74,6405.40,6404.69,6404.69,0
20260731,0446,6404.81,6404.81,6403.58,6404.22,0
20260731,0447,6403.94,6403.94,6402.15,6402.15,0
20260731,0448,6402.27,6402.76,6402.20,6402.20,0
20260731,0449,6402.82,6405.27,6402.82,6405.26,0
20260731,0450,6407.50,6410.21,6406.58,6410.21,0
20260731,0451,6410.22,6411.23,6407.93,6407.93,0
20260731,0452,6408.89,6409.17,6407.91,6407.91,0
20260731,0453,6407.96,6409.09,6407.42,6407.42,0
20260731,0454,6407.48,6407.59,6406.27,6406.27,0
20260731,0455,6407.03,6407.78,6405.91,6405.91,0
20260731,0456,6406.06,6406.11,6404.49,6404.63,0
20260731,0457,6403.40,6403.69,6403.40,6403.69,0
20260731,0458,6403.56,6403.81,6402.68,6402.68,0
20260731,0459,6403.77,6405.06,6403.24,6405.06,0
20260731,0500,6404.24,6404.24,6402.21,6402.33,0
20260731,0501,6401.64,6403.38,6401.64,6403.38,0
20260731,0502,6403.12,6404.09,6402.60,6402.60,0
20260731,0503,6402.53,6402.86,6402.37,6402.67,0
20260731,0504,6402.99,6402.99,6401.37,6401.37,0
20260731,0505,6401.74,6401.99,6401.74,6401.99,0
20260731,0506,6401.66,6401.66,6399.85,6400.65,0
20260731,0507,6401.06,6402.13,6401.06,6401.30,0
20260731,0508,6401.91,6402.75,6401.75,6401.75,0
20260731,0509,6400.79,6401.22,6400.49,6400.49,0
20260731,0510,6400.43,6400.43,6398.99,6399.69,0
20260731,0511,6400.04,6400.04,6399.36,6399.43,0
20260731,0512,6399.49,6400.34,6399.23,6400.34,0
20260731,0513,6400.89,6402.08,6400.89,6402.08,0
20260731,0514,6402.73,6405.56,6402.73,6405.56,0
20260731,0515,6405.11,6405.11,6404.35,6404.35,0
20260731,0516,6404.14,6404.16,6404.05,6404.16,0
20260731,0517,6403.99,6404.21,6403.58,6403.65,0
20260731,0518,6403.81,6404.04,6403.38,6403.38,0
20260731,0519,6404.05,6405.52,6404.05,6405.52,0
20260731,0520,6405.98,6408.01,6405.98,6407.76,0
20260731,0521,6407.60,6408.59,6407.60,6408.59,0
20260731,0522,6409.17,6409.17,6408.54,6408.88,0
20260731,0523,6409.01,6409.34,6409.01,6409.13,0
20260731,0524,6408.75,6408.75,6406.15,6406.15,0
20260731,0525,6405.22,6406.59,6405.22,6406.59,0
20260731,0526,6406.41,6406.41,6405.62,6406.13,0
20260731,0527,6405.82,6406.12,6405.82,6406.00,0
20260731,0528,6405.76,6407.20,6405.76,6406.51,0
20260731,0529,6406.22,6406.22,6405.43,6405.48,0
20260731,0530,6405.49,6406.86,6405.49,6406.64,0
20260731,0531,6407.55,6407.77,6407.55,6407.64,0
20260731,0532,6407.39,6407.56,6406.83,6406.83,0
20260731,0533,6406.27,6406.27,6405.14,6405.37,0
20260731,0534,6405.38,6406.65,6404.90,6406.65,0
20260731,0535,6406.59,6407.10,6406.59,6406.85,0
20260731,0536,6406.87,6406.87,6405.82,6405.82,0
20260731,0537,6406.62,6406.62,6405.54,6405.54,0
20260731,0538,6405.60,6405.60,6403.79,6403.79,0
20260731,0539,6404.04,6405.13,6404.04,6405.13,0
20260731,0540,6405.19,6406.36,6405.16,6406.36,0
20260731,0541,6407.59,6408.74,6407.59,6408.74,0
20260731,0542,6409.40,6409.40,6407.88,6408.38,0
20260731,0543,6408.13,6408.51,6406.53,6406.53,0
20260731,0544,6406.39,6407.78,6406.39,6407.61,0
20260731,0545,6407.59,6407.59,6407.16,6407.45,0
20260731,0546,6407.17,6407.62,6407.17,6407.18,0
20260731,0547,6407.28,6407.50,6407.19,6407.19,0
20260731,0548,6406.29,6406.29,6405.23,6405.23,0
20260731,0549,6405.28,6405.69,6405.28,6405.35,0
20260731,0550,6406.10,6407.20,6406.10,6407.20,0
20260731,0551,6407.20,6407.20,6406.69,6406.69,0
20260731,0552,6406.70,6407.52,6406.70,6407.08,0
20260731,0553,6406.39,6406.39,6406.00,6406.00,0
20260731,0554,6404.64,6404.64,6403.90,6403.90,0
20260731,0555,6402.85,6402.85,6401.84,6401.95,0
20260731,0556,6401.67,6402.13,6401.40,6402.13,0
20260731,0557,6402.48,6402.48,6401.19,6401.19,0
20260731,0558,6401.30,6402.26,6401.07,6402.26,0
20260731,0559,6402.12,6402.43,6402.05,6402.43,0
20260731,0600,6402.83,6403.72,6402.83,6403.54,0
20260731,0601,6403.07,6404.17,6403.07,6404.17,0
20260731,0602,6404.53,6405.15,6404.15,6404.26,0
20260731,0603,6404.60,6406.23,6404.31,6406.23,0
20260731,0604,6407.36,6407.84,6407.36,6407.84,0
20260731,0605,6407.70,6408.13,6407.56,6407.56,0
20260731,0606,6406.87,6406.87,6405.30,6405.30,0
20260731,0607,6405.81,6405.81,6404.91,6405.69,0
20260731,0608,6406.09,6406.09,6404.70,6404.70,0
20260731,0609,6404.57,6404.57,6403.22,6403.45,0
20260731,0610,6403.55,6403.55,6401.77,6401.77,0
20260731,0611,6401.69,6401.69,6401.18,6401.18,0
20260731,0612,6401.60,6402.04,6401.60,6402.04,0
20260731,0613,6402.26,6402.54,6402.26,6402.51,0
20260731,0614,6402.67,6402.67,6402.36,6402.43,0
20260731,0615,6401.20,6401.20,6400.70,6400.97,0
20260731,0616,6396.86,6396.86,6394.58,6395.56,0
20260731,0617,6394.94,6396.48,6394.94,6396.48,0
20260731,0618,6396.59,6398.63,6396.59,6398.63,0
20260731,0619,6398.69,6399.16,6398.69,6399.16,0
20260731,0620,6399.87,6400.34,6399.87,6399.89,0
20260731,0621,6398.16,6398.69,6398.16,6398.69,0
20260731,0622,6398.62,6399.41,6398.62,6399.41,0
20260731,0623,6400.40,6400.59,6399.20,6399.20,0
20260731,0624,6398.33,6398.49,6397.02,6397.02,0
20260731,0625,6397.88,6398.07,6396.13,6396.13,0
20260731,0626,6395.81,6396.71,6395.81,6395.95,0
20260731,0627,6396.25,6397.81,6396.25,6397.55,0
20260731,0628,6398.70,6398.80,6397.05,6397.05,0
20260731,0629,6397.23,6397.23,6394.04,6394.04,0
20260731,0630,6394.37,6394.37,6392.07,6392.07,0
20260731,0631,6391.94,6391.94,6390.22,6390.22,0
20260731,0632,6390.07,6390.21,6387.57,6388.43,0
20260731,0633,6388.36,6389.27,6388.36,6388.57,0
20260731,0634,6389.95,6389.95,6388.90,6389.25,0
20260731,0635,6389.27,6389.96,6388.80,6389.96,0
20260731,0636,6391.05,6391.05,6390.70,6390.70,0
20260731,0637,6387.29,6387.29,6386.30,6387.24,0
20260731,0638,6387.74,6388.31,6387.74,6388.02,0
20260731,0639,6388.01,6388.01,6386.13,6386.13,0
20260731,0640,6385.79,6386.68,6385.54,6385.54,0
20260731,0641,6385.22,6385.50,6385.22,6385.34,0
20260731,0642,6385.19,6386.42,6385.19,6386.42,0
20260731,0643,6386.59,6386.59,6384.46,6385.33,0
20260731,0644,6385.68,6385.68,6384.94,6384.94,0
20260731,0645,6384.83,6384.83,6382.63,6384.35,0
20260731,0646,6385.58,6387.47,6385.58,6387.47,0
20260731,0647,6388.11,6388.70,6388.04,6388.70,0
20260731,0648,6388.73,6389.42,6388.57,6389.12,0
20260731,0649,6389.75,6390.21,6389.75,6390.21,0
20260731,0650,6390.05,6390.05,6389.09,6389.15,0
20260731,0651,6389.29,6389.29,6387.81,6387.81,0
20260731,0652,6387.49,6387.69,6387.15,6387.15,0
20260731,0653,6387.24,6387.24,6386.48,6386.48,0
20260731,0654,6387.59,6389.53,6387.59,6389.53,0
20260731,0655,6389.49,6389.63,6389.22,6389.22,0
20260731,0656,6390.21,6391.03,6390.21,6391.03,0
20260731,0657,6391.96,6391.96,6391.16,6391.16,0
20260731,0658,6391.40,6392.85,6391.26,6392.85,0
20260731,0659,6392.83,6392.83,6392.15,6392.15,0
20260731,0700,6391.39,6391.39,6388.16,6388.16,0
20260731,0701,6388.10,6389.03,6388.10,6388.51,0
20260731,0702,6388.53,6388.53,6387.89,6388.08,0
20260731,0703,6388.22,6388.22,6386.68,6387.65,0
20260731,0704,6387.91,6387.91,6386.47,6386.47,0
20260731,0705,6386.18,6386.76,6385.83,6385.83,0
20260731,0706,6386.53,6386.53,6386.22,6386.26,0
20260731,0707,6387.17,6387.21,6387.13,6387.21,0
20260731,0708,6387.22,6387.22,6386.16,6386.92,0
20260731,0709,6386.80,6387.77,6386.20,6387.77,0
20260731,0710,6387.54,6387.54,6385.40,6385.40,0
20260731,0711,6385.89,6386.07,6385.42,6386.07,0
20260731,0712,6386.68,6386.68,6386.22,6386.64,0
20260731,0713,6386.50,6386.50,6385.03,6385.03,0
20260731,0714,6385.42,6385.42,6383.98,6383.98,0
20260731,0715,6383.59,6383.59,6382.83,6383.06,0
20260731,0716,6383.22,6383.96,6382.95,6383.96,0
20260731,0717,6384.15,6384.15,6383.07,6383.07,0
20260731,0718,6384.32,6384.32,6383.21,6383.21,0
20260731,0719,6382.56,6383.30,6382.56,6383.30,0
20260731,0720,6383.06,6383.06,6381.68,6381.68,0
20260731,0721,6382.60,6383.84,6382.60,6383.75,0
20260731,0722,6383.67,6383.67,6383.01,6383.01,0
20260731,0723,6381.76,6381.76,6380.55,6380.85,0
20260731,0724,6380.72,6381.77,6380.72,6381.77,0
20260731,0725,6383.84,6384.54,6383.84,6384.25,0
20260731,0726,6385.53,6386.94,6385.53,6386.94,0
20260731,0727,6386.67,6386.90,6386.67,6386.79,0
20260731,0728,6386.62,6386.62,6385.92,6386.06,0
20260731,0729,6385.08,6385.08,6384.55,6384.73,0
20260731,0730,6383.31,6383.60,6378.49,6383.60,0
20260731,0731,6384.04,6386.42,6383.85,6386.42,0
20260731,0732,6385.02,6386.22,6385.02,6386.22,0
20260731,0733,6385.70,6385.70,6382.79,6382.79,0
20260731,0734,6382.52,6382.69,6382.12,6382.12,0
20260731,0735,6382.38,6383.04,6382.00,6382.00,0
20260731,0736,6382.16,6382.16,6380.39,6380.39,0
20260731,0737,6379.93,6380.96,6379.93,6380.59,0
20260731,0738,6380.22,6380.72,6379.97,6380.72,0
20260731,0739,6381.83,6381.83,6379.71,6379.71,0
20260731,0740,6378.84,6379.34,6378.84,6379.34,0
20260731,0741,6378.50,6380.19,6377.91,6380.19,0
20260731,0742,6380.11,6380.11,6378.73,6378.73,0
20260731,0743,6377.67,6379.34,6377.67,6379.34,0
20260731,0744,6379.68,6379.78,6379.68,6379.78,0
20260731,0745,6379.55,6379.75,6378.81,6378.81,0
20260731,0746,6379.26,6379.48,6379.06,6379.06,0
20260731,0747,6378.88,6378.98,6377.60,6378.56,0
20260731,0748,6377.63,6378.35,6377.63,6377.64,0
20260731,0749,6377.39,6377.39,6376.08,6376.08,0
20260731,0750,6376.28,6376.28,6374.38,6374.38,0
20260731,0751,6374.12,6375.00,6373.95,6375.00,0
20260731,0752,6376.65,6377.64,6376.56,6377.64,0
20260731,0753,6377.88,6378.85,6377.88,6377.95,0
20260731,0754,6377.30,6377.73,6377.09,6377.73,0
20260731,0755,6376.59,6376.59,6376.07,6376.10,0
20260731,0756,6375.96,6376.59,6375.53,6375.95,0
20260731,0757,6376.12,6376.25,6375.35,6375.35,0
20260731,0758,6371.36,6372.60,6371.36,6372.19,0
20260731,0759,6372.23,6373.01,6372.23,6372.53,0
20260731,0800,6372.19,6372.92,6371.99,6371.99,0
20260731,0801,6370.65,6372.55,6370.65,6372.27,0
20260731,0802,6372.08,6372.68,6372.08,6372.37,0
20260731,0803,6372.73,6373.91,6372.73,6373.91,0
20260731,0804,6374.62,6374.62,6372.79,6373.05,0
20260731,0805,6373.13,6373.54,6371.84,6371.94,0
20260731,0806,6372.76,6372.76,6371.82,6372.51,0
20260731,0807,6371.93,6372.22,6371.29,6371.50,0
20260731,0808,6371.64,6371.64,6370.55,6371.44,0
20260731,0809,6371.74,6371.74,6370.73,6370.93,0
20260731,0810,6370.92,6373.11,6370.92,6373.11,0
20260731,0811,6374.21,6374.21,6370.58,6370.58,0
20260731,0812,6370.27,6370.47,6370.27,6370.47,0
20260731,0813,6370.37,6370.66,6370.37,6370.66,0
20260731,0814,6370.59,6370.66,6369.84,6370.66,0
20260731,0815,6371.63,6372.55,6371.63,6372.55,0
20260731,0816,6373.37,6373.67,6372.79,6373.30,0
20260731,0817,6373.69,6374.81,6373.69,6374.81,0
20260731,0818,6374.07,6374.96,6374.07,6374.83,0
20260731,0819,6374.07,6374.07,6373.37,6373.59,0
20260731,0820,6373.76,6373.76,6373.24,6373.42,0
20260731,0821,6373.72,6375.03,6373.72,6374.80,0
20260731,0822,6375.24,6377.09,6375.24,6377.09,0
20260731,0823,6378.17,6378.17,6377.91,6377.91,0
20260731,0824,6379.01,6379.74,6379.01,6379.21,0
20260731,0825,6379.42,6380.40,6379.42,6380.08,0
20260731,0826,6379.56,6379.56,6377.28,6377.42,0
20260731,0827,6377.77,6377.77,6374.69,6374.69,0
20260731,0828,6375.12,6375.12,6373.68,6373.68,0
20260731,0829,6374.19,6374.76,6374.11,6374.26,0
20260731,0830,6374.10,6374.10,6370.02,6370.02,0
20260731,0831,6370.49,6370.49,6368.69,6369.70,0
20260731,0832,6370.32,6370.32,6368.26,6368.55,0
20260731,0833,6369.04,6370.09,6369.04,6370.09,0
20260731,0834,6369.71,6371.08,6369.71,6371.08,0
20260731,0835,6369.74,6369.74,6368.35,6368.35,0
20260731,0836,6368.32,6369.50,6365.68,6365.68,0
20260731,0837,6366.81,6366.81,6362.32,6362.32,0
20260731,0838,6361.20,6361.95,6360.29,6360.29,0
20260731,0839,6361.82,6361.82,6359.04,6359.04,0
20260731,0840,6358.13,6358.93,6357.80,6357.80,0
20260731,0841,6358.28,6360.00,6356.40,6356.40,0
20260731,0842,6356.51,6356.51,6354.17,6354.17,0
20260731,0843,6354.78,6355.20,6353.66,6353.66,0
20260731,0844,6355.05,6355.05,6352.81,6353.03,0
20260731,0845,6352.95,6353.64,6351.48,6351.48,0
20260731,0846,6352.24,6352.24,6348.33,6349.07,0
20260731,0847,6347.14,6348.52,6347.14,6348.52,0
20260731,0848,6347.77,6348.01,6347.43,6347.43,0
20260731,0849,6347.85,6347.85,6346.11,6347.70,0
20260731,0850,6347.98,6347.98,6344.66,6344.66,0
20260731,0851,6343.71,6347.60,6343.71,6346.97,0
20260731,0852,6347.26,6348.39,6347.07,6348.39,0
20260731,0853,6347.63,6347.63,6346.37,6346.41,0
20260731,0854,6345.58,6345.58,6344.00,6345.36,0
20260731,0855,6344.31,6344.31,6342.90,6342.90,0
20260731,0856,6343.49,6346.64,6343.49,6346.64,0
20260731,0857,6350.22,6350.42,6349.32,6349.32,0
20260731,0858,6349.18,6349.71,6346.58,6346.58,0
20260731,0859,6345.80,6346.96,6345.80,6346.85,0
20260731,0900,6346.22,6346.22,6343.17,6345.97,0
20260731,0901,6345.14,6346.67,6345.14,6346.67,0
20260731,0902,6347.40,6347.82,6345.30,6345.62,0
20260731,0903,6345.56,6345.86,6344.37,6345.81,0
20260731,0904,6345.92,6345.92,6344.06,6344.06,0
20260731,0905,6340.57,6340.57,6339.86,6339.86,0
20260731,0906,6340.91,6341.78,6339.91,6339.91,0
20260731,0907,6339.18,6339.18,6337.63,6337.63,0
20260731,0908,6338.45,6338.45,6333.01,6333.01,0
20260731,0909,6333.61,6335.59,6332.99,6334.78,0
20260731,0910,6336.19,6336.19,6332.58,6333.01,0
20260731,0911,6333.48,6334.49,6333.03,6334.35,0
20260731,0912,6335.02,6340.03,6335.02,6338.11,0
20260731,0913,6338.28,6338.28,6336.53,6336.53,0
20260731,0914,6336.10,6339.32,6336.10,6339.32,0
20260731,0915,6339.12,6339.12,6336.38,6336.38,0
20260731,0916,6336.45,6336.49,6333.72,6336.49,0
20260731,0917,6336.37,6340.80,6336.37,6338.69,0
20260731,0918,6339.11,6343.25,6339.11,6343.25,0
20260731,0919,6344.64,6348.01,6344.64,6347.22,0
20260731,0920,6345.45,6351.29,6345.45,6351.29,0
20260731,0921,6350.93,6351.61,6350.93,6351.05,0
20260731,0922,6350.95,6352.85,6350.95,6352.85,0
20260731,0923,6352.51,6352.74,6351.86,6352.74,0
20260731,0924,6353.03,6353.03,6349.21,6351.14,0
20260731,0925,6351.64,6355.25,6351.64,6355.14,0
20260731,0926,6356.26,6356.80,6355.95,6356.80,0
20260731,0927,6357.43,6358.31,6356.76,6358.31,0
20260731,0928,6359.01,6359.01,6358.40,6358.40,0
20260731,0929,6359.55,6359.76,6358.54,6358.84,0
20260731,0930,6359.20,6359.20,6357.64,6357.64,0
20260731,0931,6358.31,6360.96,6358.31,6360.08,0
20260731,0932,6359.09,6359.29,6357.86,6359.29,0
20260731,0933,6360.42,6361.07,6358.40,6358.40,0
20260731,0934,6357.45,6359.47,6357.45,6358.14,0
20260731,0935,6357.62,6359.57,6357.62,6358.93,0
20260731,0936,6359.38,6359.38,6357.56,6358.95,0
20260731,0937,6359.01,6360.26,6359.01,6359.30,0
20260731,0938,6360.31,6360.60,6360.05,6360.05,0
20260731,0939,6358.71,6359.80,6358.71,6359.80,0
20260731,0940,6359.89,6362.42,6359.89,6362.42,0
20260731,0941,6363.08,6363.13,6362.38,6362.38,0
20260731,0942,6360.81,6361.03,6359.44,6361.03,0
20260731,0943,6361.08,6361.16,6360.51,6361.16,0
20260731,0944,6363.48,6364.47,6363.48,6363.63,0
20260731,0945,6364.21,6365.34,6364.21,6364.61,0
20260731,0946,6364.68,6367.15,6364.68,6367.15,0
20260731,0947,6367.49,6367.81,6367.01,6367.81,0
20260731,0948,6367.10,6367.14,6366.12,6367.14,0
20260731,0949,6367.76,6369.43,6367.76,6369.43,0
20260731,0950,6368.47,6369.08,6368.47,6369.06,0
20260731,0951,6368.82,6369.19,6368.41,6369.16,0
20260731,0952,6370.19,6370.19,6368.81,6369.40,0
20260731,0953,6369.54,6369.86,6368.36,6368.36,0
20260731,0954,6368.98,6368.98,6367.84,6367.84,0
20260731,0955,6367.19,6367.82,6367.06,6367.06,0
20260731,0956,6367.27,6370.03,6367.27,6370.03,0
20260731,0957,6369.32,6370.83,6369.32,6370.32,0
20260731,0958,6370.01,6370.08,6369.65,6370.08,0
20260731,0959,6370.61,6370.90,6369.73,6370.90,0
20260731,1000,6370.75,6371.39,6370.46,6370.46,0
20260731,1001,6370.16,6372.73,6370.16,6372.73,0
20260731,1002,6371.73,6372.01,6369.96,6370.36,0
20260731,1003,6371.69,6371.72,6368.88,6368.88,0
20260731,1004,6368.40,6370.10,6368.40,6370.10,0
20260731,1005,6370.50,6371.74,6370.50,6371.74,0
20260731,1006,6370.37,6371.60,6370.37,6371.60,0
20260731,1007,6371.47,6371.92,6371.17,6371.63,0
20260731,1008,6372.48,6372.48,6369.88,6369.88,0
20260731,1009,6368.54,6369.09,6368.21,6368.62,0
20260731,1010,6369.27,6370.51,6369.27,6369.58,0
20260731,1011,6369.56,6369.68,6368.08,6368.08,0
20260731,1012,6368.06,6369.76,6368.06,6369.76,0
20260731,1013,6370.22,6370.80,6369.67,6370.80,0
20260731,1014,6371.00,6371.73,6371.00,6371.73,0
20260731,1015,6371.54,6375.09,6371.19,6375.09,0
20260731,1016,6374.17,6374.17,6368.93,6368.93,0
20260731,1017,6369.29,6369.29,6368.10,6368.40,0
20260731,1018,6368.24,6368.44,6366.44,6366.44,0
20260731,1019,6366.25,6367.64,6366.25,6366.56,0
20260731,1020,6367.95,6368.28,6366.87,6366.87,0
20260731,1021,6367.37,6368.09,6365.34,6365.34,0
20260731,1022,6365.41,6366.82,6364.79,6364.79,0
20260731,1023,6364.77,6365.62,6364.42,6364.80,0
20260731,1024,6364.73,6364.85,6364.05,6364.05,0
20260731,1025,6363.63,6363.63,6362.28,6362.28,0
20260731,1026,6361.82,6361.82,6356.43,6356.43,0
20260731,1027,6356.69,6356.77,6355.61,6356.77,0
20260731,1028,6355.38,6355.38,6354.16,6354.16,0
20260731,1029,6355.25,6358.01,6354.63,6358.01,0