Date,Time,Open,High,Low,Close,Volume
20260729,0702,18.31,18.31,18.31,18.31,0
20260729,0703,18.31,18.33,18.31,18.33,0
20260729,0704,18.33,18.34,18.33,18.34,0
20260729,0705,18.34,18.34,18.32,18.32,0
20260729,0706,18.32,18.33,18.32,18.33,0
20260729,0707,18.33,18.37,18.33,18.37,0
20260729,0708,18.37,18.39,18.37,18.37,0
20260729,0709,18.37,18.39,18.37,18.38,0
20260729,0710,18.38,18.39,18.37,18.37,0
20260729,0711,18.37,18.38,18.37,18.38,0
20260729,0712,18.38,18.39,18.38,18.38,0
20260729,0713,18.38,18.39,18.37,18.37,0
20260729,0714,18.37,18.43,18.37,18.43,0
20260729,0715,18.43,18.49,18.43,18.49,0
20260729,0716,18.49,18.74,18.49,18.74,0
20260729,0717,18.78,18.94,18.78,18.87,0
20260729,0718,18.86,18.91,18.85,18.91,0
20260729,0719,18.87,18.91,18.86,18.90,0
20260729,0720,18.90,18.94,18.90,18.92,0
20260729,0721,18.91,18.92,18.89,18.89,0
20260729,0722,18.89,18.92,18.89,18.90,0
20260729,0723,18.89,18.89,18.85,18.85,0
20260729,0724,18.83,18.83,18.80,18.81,0
20260729,0725,18.83,18.83,18.80,18.80,0
20260729,0726,18.80,18.80,18.79,18.79,0
20260729,0727,18.79,18.81,18.78,18.78,0
20260729,0728,18.79,18.79,18.77,18.77,0
20260729,0729,18.77,18.80,18.76,18.80,0
20260729,0730,18.81,18.86,18.81,18.84,0
20260729,0731,18.84,18.84,18.82,18.82,0
20260729,0732,18.82,18.82,18.81,18.82,0
20260729,0733,18.82,18.83,18.77,18.77,0
20260729,0734,18.76,18.77,18.71,18.71,0
20260729,0735,18.69,18.71,18.68,18.69,0
20260729,0736,18.69,18.71,18.67,18.71,0
20260729,0737,18.71,18.71,18.69,18.70,0
20260729,0738,18.70,18.71,18.70,18.71,0
20260729,0739,18.71,18.71,18.69,18.69,0
20260729,0740,18.69,18.71,18.69,18.71,0
20260729,0741,18.71,18.72,18.71,18.72,0
20260729,0742,18.72,18.73,18.71,18.73,0
20260729,0743,18.73,18.73,18.69,18.69,0
20260729,0744,18.69,18.69,18.59,18.59,0
20260729,0745,18.59,18.59,18.57,18.57,0
20260729,0746,18.57,18.57,18.54,18.55,0
20260729,0747,18.55,18.56,18.54,18.56,0
20260729,0748,18.56,18.58,18.56,18.56,0
20260729,0749,18.56,18.56,18.52,18.52,0
20260729,0750,18.52,18.52,18.50,18.50,0
20260729,0751,18.51,18.53,18.51,18.52,0
20260729,0752,18.52,18.52,18.51,18.52,0
20260729,0753,18.51,18.53,18.51,18.52,0
20260729,0754,18.53,18.54,18.51,18.51,0
20260729,0755,18.51,18.54,18.51,18.53,0
20260729,0756,18.53,18.53,18.51,18.51,0
20260729,0757,18.51,18.53,18.50,18.53,0
20260729,0758,18.53,18.56,18.53,18.55,0
20260729,0759,18.56,18.56,18.54,18.54,0
20260729,0800,18.54,18.58,18.53,18.58,0
20260729,0801,18.57,18.58,18.56,18.56,0
20260729,0802,18.57,18.57,18.56,18.56,0
20260729,0803,18.58,18.62,18.58,18.61,0
20260729,0804,18.62,18.62,18.60,18.61,0
20260729,0805,18.61,18.62,18.61,18.61,0
20260729,0806,18.61,18.63,18.60,18.63,0
20260729,0807,18.63,18.63,18.60,18.60,0
20260729,0808,18.60,18.60,18.57,18.59,0
20260729,0809,18.59,18.60,18.58,18.58,0
20260729,0810,18.58,18.58,18.54,18.55,0
20260729,0811,18.55,18.57,18.54,18.55,0
20260729,0812,18.56,18.57,18.55,18.57,0
20260729,0813,18.56,18.57,18.55,18.56,0
20260729,0814,18.57,18.59,18.56,18.59,0
20260729,0815,18.59,18.60,18.57,18.57,0
20260729,0816,18.58,18.60,18.58,18.60,0
20260729,0817,18.60,18.63,18.60,18.63,0
20260729,0818,18.63,18.64,18.62,18.64,0
20260729,0819,18.64,18.64,18.63,18.63,0
20260729,0820,18.63,18.64,18.62,18.64,0
20260729,0821,18.64,18.64,18.59,18.61,0
20260729,0822,18.61,18.61,18.60,18.61,0
20260729,0823,18.62,18.62,18.58,18.58,0
20260729,0824,18.58,18.59,18.57,18.57,0
20260729,0825,18.57,18.57,18.55,18.56,0
20260729,0826,18.54,18.54,18.50,18.50,0
20260729,0827,18.51,18.51,18.48,18.51,0
20260729,0828,18.50,18.51,18.50,18.50,0
20260729,0829,18.50,18.52,18.50,18.52,0
20260729,0830,18.52,18.52,18.46,18.49,0
20260729,0831,18.49,18.50,18.48,18.50,0
20260729,0832,18.51,18.52,18.49,18.52,0
20260729,0833,18.54,18.54,18.53,18.53,0
20260729,0834,18.52,18.52,18.46,18.46,0
20260729,0835,18.46,18.49,18.46,18.49,0
20260729,0836,18.49,18.49,18.46,18.47,0
20260729,0837,18.46,18.51,18.46,18.49,0
20260729,0838,18.48,18.51,18.48,18.51,0
20260729,0839,18.52,18.54,18.49,18.49,0
20260729,0840,18.50,18.53,18.50,18.51,0
20260729,0841,18.51,18.54,18.51,18.54,0
20260729,0842,18.54,18.58,18.53,18.58,0
20260729,0843,18.59,18.62,18.59,18.61,0
20260729,0844,18.61,18.61,18.59,18.60,0
20260729,0845,18.60,18.60,18.59,18.60,0
20260729,0846,18.59,18.61,18.57,18.60,0
20260729,0847,18.60,18.65,18.60,18.65,0
20260729,0848,18.65,18.66,18.64,18.64,0
20260729,0849,18.63,18.65,18.61,18.65,0
20260729,0850,18.65,18.72,18.65,18.72,0
20260729,0851,18.73,18.79,18.73,18.79,0
20260729,0852,18.79,18.81,18.78,18.79,0
20260729,0853,18.78,18.80,18.74,18.74,0
20260729,0854,18.73,18.77,18.73,18.74,0
20260729,0855,18.74,18.81,18.74,18.81,0
20260729,0856,18.80,18.88,18.80,18.88,0
20260729,0857,18.89,18.93,18.89,18.92,0
20260729,0858,18.91,18.91,18.86,18.86,0
20260729,0859,18.84,18.86,18.80,18.80,0
20260729,0900,18.81,18.81,18.77,18.79,0
20260729,0901,18.79,18.79,18.75,18.77,0
20260729,0902,18.77,18.77,18.72,18.74,0
20260729,0903,18.74,18.75,18.72,18.75,0
20260729,0904,18.75,18.75,18.73,18.74,0
20260729,0905,18.74,18.74,18.69,18.71,0
20260729,0906,18.72,18.75,18.71,18.75,0
20260729,0907,18.76,18.79,18.76,18.79,0
20260729,0908,18.78,18.81,18.77,18.81,0
20260729,0909,18.82,18.83,18.80,18.82,0
20260729,0910,18.82,18.86,18.82,18.82,0
20260729,0911,18.80,18.80,18.77,18.77,0
20260729,0912,18.77,18.85,18.77,18.85,0
20260729,0913,18.87,18.95,18.86,18.95,0
20260729,0914,18.95,18.98,18.95,18.98,0
20260729,0915,18.98,18.98,18.92,18.94,0
20260729,0916,18.94,18.94,18.90,18.90,0
20260729,0917,18.90,18.95,18.89,18.95,0
20260729,0918,18.95,18.95,18.92,18.92,0
20260729,0919,18.91,18.93,18.90,18.93,0
20260729,0920,18.93,18.93,18.89,18.89,0
20260729,0921,18.89,18.89,18.85,18.85,0
20260729,0922,18.85,18.87,18.83,18.87,0
20260729,0923,18.86,18.86,18.83,18.85,0
20260729,0924,18.87,18.92,18.87,18.91,0
20260729,0925,18.90,18.97,18.90,18.97,0
20260729,0926,18.99,19.09,18.99,19.08,0
20260729,0927,19.08,19.11,19.08,19.08,0
20260729,0928,19.08,19.08,19.05,19.05,0
20260729,0929,19.05,19.07,19.03,19.07,0
20260729,0930,19.07,19.09,19.06,19.06,0
20260729,0931,19.07,19.08,19.06,19.06,0
20260729,0932,19.06,19.06,19.02,19.02,0
20260729,0933,19.01,19.01,18.94,18.94,0
20260729,0934,18.94,18.95,18.93,18.95,0
20260729,0935,18.95,18.98,18.95,18.97,0
20260729,0936,18.98,18.98,18.95,18.96,0
20260729,0937,18.95,19.01,18.95,19.01,0
20260729,0938,19.00,19.03,19.00,19.01,0
20260729,0939,19.02,19.06,19.01,19.05,0
20260729,0940,19.06,19.14,19.06,19.13,0
20260729,0941,19.13,19.17,19.13,19.17,0
20260729,0942,19.17,19.21,19.17,19.20,0
20260729,0943,19.21,19.28,19.21,19.28,0
20260729,0944,19.28,19.31,19.28,19.30,0
20260729,0945,19.30,19.30,19.28,19.28,0
20260729,0946,19.27,19.30,19.26,19.27,0
20260729,0947,19.26,19.27,19.24,19.25,0
20260729,0948,19.26,19.34,19.26,19.34,0
20260729,0949,19.35,19.35,19.27,19.27,0
20260729,0950,19.26,19.26,19.21,19.21,0
20260729,0951,19.20,19.20,19.18,19.20,0
20260729,0952,19.20,19.20,19.13,19.13,0
20260729,0953,19.13,19.15,19.13,19.13,0
20260729,0954,19.14,19.14,19.12,19.12,0
20260729,0955,19.12,19.15,19.11,19.15,0
20260729,0956,19.15,19.18,19.15,19.18,0
20260729,0957,19.18,19.21,19.18,19.21,0
20260729,0958,19.21,19.21,19.18,19.20,0
20260729,0959,19.18,19.18,19.15,19.16,0
20260729,1000,19.16,19.20,19.14,19.20,0
20260729,1001,19.18,19.19,19.13,19.13,0
20260729,1002,19.13,19.13,19.07,19.09,0
20260729,1003,19.09,19.10,19.06,19.06,0
20260729,1004,19.06,19.06,19.05,19.05,0
20260729,1005,19.03,19.05,19.03,19.03,0
20260729,1006,19.02,19.02,18.98,19.00,0
20260729,1007,19.00,19.01,18.97,18.98,0
20260729,1008,18.98,18.98,18.96,18.97,0
20260729,1009,18.97,18.98,18.93,18.93,0
20260729,1010,18.93,18.95,18.92,18.92,0
20260729,1011,18.93,18.96,18.93,18.94,0
20260729,1012,18.94,18.95,18.92,18.92,0
20260729,1013,18.92,18.94,18.91,18.93,0
20260729,1014,18.94,18.95,18.93,18.95,0
20260729,1015,18.96,19.01,18.96,19.00,0
20260729,1016,18.99,19.00,18.97,18.98,0
20260729,1017,18.98,19.04,18.98,19.04,0
20260729,1018,19.04,19.06,19.04,19.05,0
20260729,1019,19.05,19.11,19.04,19.11,0
20260729,1020,19.11,19.13,19.08,19.09,0
20260729,1021,19.09,19.09,19.03,19.03,0
20260729,1022,19.03,19.06,19.02,19.02,0
20260729,1023,19.02,19.02,19.01,19.01,0
20260729,1024,19.01,19.04,19.01,19.02,0
20260729,1025,19.01,19.03,19.01,19.02,0
20260729,1026,19.02,19.10,19.00,19.10,0
20260729,1027,19.10,19.16,19.09,19.16,0
20260729,1028,19.17,19.17,19.15,19.17,0
20260729,1029,19.17,19.19,19.17,19.17,0
20260730,0215,18.78,18.82,18.78,18.82,0
20260730,0216,18.83,18.88,18.83,18.88,0
20260730,0217,18.88,18.91,18.88,18.90,0
20260730,0218,18.90,18.92,18.90,18.91,0
20260730,0219,18.91,18.93,18.91,18.93,0
20260730,0220,18.93,18.96,18.92,18.96,0
20260730,0221,18.97,19.05,18.97,19.04,0
20260730,0222,19.02,19.03,19.00,19.02,0
20260730,0223,19.02,19.03,18.97,18.97,0
20260730,0224,18.96,18.96,18.92,18.92,0
20260730,0225,18.91,18.92,18.89,18.92,0
20260730,0226,18.91,18.91,18.83,18.83,0
20260730,0227,18.83,18.84,18.80,18.82,0
20260730,0228,18.84,18.88,18.84,18.86,0
20260730,0229,18.86,18.86,18.84,18.84,0
20260730,0230,18.84,18.90,18.84,18.90,0
20260730,0231,18.91,18.91,18.87,18.88,0
20260730,0232,18.89,18.90,18.84,18.84,0
20260730,0233,18.85,18.89,18.85,18.88,0
20260730,0234,18.89,18.92,18.89,18.92,0
20260730,0235,18.93,18.97,18.93,18.97,0
20260730,0236,18.97,19.04,18.97,19.03,0
20260730,0237,19.03,19.07,19.03,19.05,0
20260730,0238,19.04,19.05,19.02,19.03,0
20260730,0239,19.02,19.02,18.97,18.97,0
20260730,0240,18.97,18.97,18.94,18.95,0
20260730,0241,18.95,18.95,18.91,18.92,0
20260730,0242,18.92,18.94,18.92,18.94,0
20260730,0243,18.93,18.93,18.89,18.89,0
20260730,0244,18.88,18.88,18.86,18.86,0
20260730,0245,18.86,18.87,18.85,18.87,0
20260730,0246,18.87,18.88,18.86,18.87,0
20260730,0247,18.87,18.89,18.87,18.89,0
20260730,0248,18.90,18.90,18.85,18.85,0
20260730,0249,18.85,18.86,18.84,18.85,0
20260730,0250,18.84,18.84,18.77,18.77,0
20260730,0251,18.78,18.78,18.72,18.72,0
20260730,0252,18.75,18.77,18.74,18.77,0
20260730,0253,18.77,18.78,18.76,18.77,0
20260730,0254,18.76,18.83,18.76,18.83,0
20260730,0255,18.83,18.85,18.83,18.84,0
20260730,0256,18.85,18.86,18.85,18.86,0
20260730,0257,18.86,18.87,18.85,18.86,0
20260730,0258,18.86,18.87,18.86,18.86,0
20260730,0259,18.86,18.89,18.86,18.89,0
20260730,0300,18.90,18.95,18.89,18.95,0
20260730,0301,18.93,18.97,18.93,18.96,0
20260730,0302,18.96,18.97,18.92,18.92,0
20260730,0303,18.90,18.92,18.90,18.91,0
20260730,0304,18.92,18.92,18.91,18.91,0
20260730,0305,18.91,18.95,18.87,18.88,0
20260730,0306,18.89,18.90,18.84,18.86,0
20260730,0307,18.86,18.86,18.85,18.85,0
20260730,0308,18.85,18.85,18.80,18.82,0
20260730,0309,18.81,18.82,18.81,18.81,0
20260730,0310,18.79,18.79,18.73,18.73,0
20260730,0311,18.73,18.75,18.71,18.71,0
20260730,0312,18.72,18.72,18.70,18.72,0
20260730,0313,18.72,18.75,18.72,18.75,0
20260730,0314,18.75,18.76,18.74,18.75,0
20260730,0315,18.75,18.78,18.75,18.77,0
20260730,0316,18.77,18.78,18.76,18.77,0
20260730,0317,18.77,18.77,18.75,18.76,0
20260730,0318,18.76,18.77,18.75,18.75,0
20260730,0319,18.75,18.79,18.75,18.79,0
20260730,0320,18.79,18.81,18.78,18.81,0
20260730,0321,18.82,18.83,18.81,18.81,0
20260730,0322,18.80,18.80,18.79,18.80,0
20260730,0323,18.80,18.80,18.76,18.76,0
20260730,0324,18.75,18.75,18.74,18.75,0
20260730,0325,18.76,18.77,18.75,18.75,0
20260730,0326,18.73,18.73,18.70,18.72,0
20260730,0327,18.72,18.74,18.72,18.74,0
20260730,0328,18.74,18.77,18.74,18.77,0
20260730,0329,18.78,18.78,18.74,18.75,0
20260730,0330,18.75,18.77,18.74,18.76,0
20260730,0331,18.76,18.78,18.76,18.77,0
20260730,0332,18.77,18.77,18.74,18.74,0
20260730,0333,18.74,18.75,18.72,18.73,0
20260730,0334,18.74,18.75,18.74,18.75,0
20260730,0335,18.75,18.75,18.73,18.75,0
20260730,0336,18.75,18.76,18.75,18.75,0
20260730,0337,18.75,18.77,18.75,18.77,0
20260730,0338,18.78,18.82,18.78,18.82,0
20260730,0339,18.82,18.85,18.82,18.83,0
20260730,0340,18.83,18.83,18.80,18.81,0
20260730,0341,18.81,18.84,18.79,18.84,0
20260730,0342,18.83,18.85,18.83,18.84,0
20260730,0343,18.84,18.86,18.83,18.86,0
20260730,0344,18.85,18.85,18.83,18.84,0
20260730,0345,18.83,18.84,18.82,18.82,0
20260730,0346,18.82,18.82,18.76,18.76,0
20260730,0347,18.76,18.77,18.75,18.75,0
20260730,0348,18.77,18.77,18.75,18.77,0
20260730,0349,18.77,18.79,18.77,18.79,0
20260730,0350,18.80,18.85,18.80,18.85,0
20260730,0351,18.85,18.85,18.83,18.83,0
20260730,0352,18.83,18.84,18.83,18.83,0
20260730,0353,18.83,18.85,18.83,18.84,0
20260730,0354,18.84,18.86,18.84,18.86,0
20260730,0355,18.86,18.89,18.86,18.89,0
20260730,0356,18.90,18.90,18.88,18.90,0
20260730,0357,18.90,18.91,18.86,18.86,0
20260730,0358,18.86,18.87,18.86,18.86,0
20260730,0359,18.86,18.86,18.83,18.84,0
20260730,0400,18.84,18.84,18.82,18.82,0
20260730,0401,18.82,18.84,18.79,18.79,0
20260730,0402,18.79,18.79,18.76,18.76,0
20260730,0403,18.76,18.77,18.75,18.77,0
20260730,0404,18.77,18.77,18.73,18.74,0
20260730,0405,18.74,18.76,18.74,18.74,0
20260730,0406,18.74,18.75,18.73,18.73,0
20260730,0407,18.73,18.73,18.71,18.71,0
20260730,0408,18.71,18.72,18.71,18.71,0
20260730,0409,18.71,18.71,18.69,18.70,0
20260730,0410,18.70,18.72,18.69,18.72,0
20260730,0411,18.72,18.72,18.71,18.71,0
20260730,0412,18.69,18.70,18.69,18.70,0
20260730,0413,18.70,18.71,18.70,18.71,0
20260730,0414,18.71,18.71,18.64,18.64,0
20260730,0415,18.66,18.67,18.66,18.67,0
20260730,0416,18.67,18.67,18.66,18.67,0
20260730,0417,18.67,18.69,18.67,18.68,0
20260730,0418,18.68,18.70,18.68,18.70,0
20260730,0419,18.70,18.70,18.68,18.68,0
20260730,0420,18.68,18.69,18.67,18.67,0
20260730,0421,18.66,18.67,18.64,18.64,0
20260730,0422,18.64,18.65,18.64,18.65,0
20260730,0423,18.66,18.67,18.65,18.66,0
20260730,0424,18.66,18.67,18.65,18.65,0
20260730,0425,18.65,18.66,18.65,18.66,0
20260730,0426,18.66,18.66,18.65,18.66,0
20260730,0427,18.66,18.66,18.65,18.65,0
20260730,0428,18.66,18.67,18.65,18.67,0
20260730,0429,18.67,18.69,18.67,18.68,0
20260730,0430,18.68,18.72,18.68,18.72,0
20260730,0431,18.73,18.75,18.72,18.75,0
20260730,0432,18.75,18.77,18.75,18.77,0
20260730,0433,18.77,18.77,18.74,18.75,0
20260730,0434,18.75,18.75,18.71,18.71,0
20260730,0435,18.71,18.71,18.68,18.68,0
20260730,0436,18.68,18.70,18.67,18.67,0
20260730,0437,18.67,18.67,18.65,18.66,0
20260730,0438,18.66,18.69,18.66,18.68,0
20260730,0439,18.68,18.70,18.68,18.70,0
20260730,0440,18.70,18.74,18.70,18.74,0
20260730,0441,18.74,18.76,18.73,18.76,0
20260730,0442,18.76,18.76,18.75,18.75,0
20260730,0443,18.75,18.77,18.75,18.76,0
20260730,0444,18.76,18.76,18.74,18.75,0
20260730,0445,18.75,18.75,18.72,18.72,0
20260730,0446,18.72,18.72,18.70,18.70,0
20260730,0447,18.70,18.71,18.70,18.70,0
20260730,0448,18.70,18.71,18.69,18.71,0
20260730,0449,18.71,18.71,18.71,18.71,0
20260730,0450,18.71,18.72,18.70,18.72,0
20260730,0451,18.72,18.72,18.70,18.72,0
20260730,0452,18.71,18.72,18.71,18.72,0
20260730,0453,18.72,18.72,18.69,18.69,0
20260730,0454,18.70,18.72,18.69,18.71,0
20260730,0455,18.71,18.73,18.71,18.73,0
20260730,0456,18.73,18.74,18.73,18.74,0
20260730,0457,18.74,18.75,18.74,18.75,0
20260730,0458,18.75,18.79,18.75,18.79,0
20260730,0459,18.79,18.85,18.78,18.85,0
20260730,0500,18.85,18.85,18.82,18.82,0
20260730,0501,18.82,18.83,18.81,18.82,0
20260730,0502,18.82,18.82,18.80,18.81,0
20260730,0503,18.81,18.81,18.80,18.81,0
20260730,0504,18.81,18.83,18.80,18.83,0
20260730,0505,18.84,18.84,18.82,18.82,0
20260730,0506,18.81,18.83,18.81,18.82,0
20260730,0507,18.81,18.83,18.81,18.81,0
20260730,0508,18.81,18.82,18.80,18.80,0
20260730,0509,18.80,18.80,18.77,18.77,0
20260730,0510,18.77,18.77,18.75,18.76,0
20260730,0511,18.77,18.80,18.77,18.80,0
20260730,0512,18.81,18.85,18.81,18.85,0
20260730,0513,18.85,18.86,18.85,18.86,0
20260730,0514,18.85,18.87,18.84,18.86,0
20260730,0515,18.86,18.86,18.85,18.85,0
20260730,0516,18.85,18.86,18.84,18.85,0
20260730,0517,18.85,18.85,18.83,18.84,0
20260730,0518,18.84,18.84,18.82,18.82,0
20260730,0519,18.81,18.81,18.80,18.81,0
20260730,0520,18.81,18.81,18.78,18.78,0
20260730,0521,18.78,18.79,18.75,18.75,0
20260730,0522,18.74,18.75,18.71,18.71,0
20260730,0523,18.71,18.71,18.69,18.69,0
20260730,0524,18.70,18.72,18.69,18.72,0
20260730,0525,18.72,18.72,18.70,18.70,0
20260730,0526,18.68,18.69,18.67,18.68,0
20260730,0527,18.68,18.71,18.68,18.71,0
20260730,0528,18.71,18.71,18.70,18.71,0
20260730,0529,18.71,18.71,18.71,18.71,0
20260730,0530,18.70,18.70,18.67,18.68,0
20260730,0531,18.69,18.69,18.65,18.65,0
20260730,0532,18.65,18.65,18.64,18.65,0
20260730,0533,18.65,18.65,18.64,18.64,0
20260730,0534,18.64,18.65,18.61,18.61,0
20260730,0535,18.60,18.61,18.58,18.58,0
20260730,0536,18.58,18.58,18.55,18.55,0
20260730,0537,18.56,18.57,18.55,18.55,0
20260730,0538,18.56,18.56,18.54,18.54,0
20260730,0539,18.54,18.55,18.54,18.54,0
20260730,0540,18.54,18.54,18.49,18.50,0
20260730,0541,18.50,18.52,18.50,18.50,0
20260730,0542,18.51,18.53,18.51,18.53,0
20260730,0543,18.53,18.53,18.50,18.51,0
20260730,0544,18.50,18.53,18.50,18.53,0
20260730,0545,18.53,18.53,18.51,18.51,0
20260730,0546,18.52,18.53,18.51,18.53,0
20260730,0547,18.53,18.53,18.51,18.52,0
20260730,0548,18.52,18.53,18.52,18.52,0
20260730,0549,18.52,18.54,18.52,18.54,0
20260730,0550,18.54,18.55,18.53,18.53,0
20260730,0551,18.53,18.55,18.53,18.55,0
20260730,0552,18.55,18.55,18.55,18.55,0
20260730,0553,18.55,18.55,18.55,18.55,0
20260730,0554,18.55,18.57,18.55,18.57,0
20260730,0555,18.57,18.57,18.57,18.57,0
20260730,0556,18.55,18.56,18.54,18.55,0
20260730,0557,18.55,18.55,18.54,18.55,0
20260730,0558,18.55,18.57,18.55,18.57,0
20260730,0559,18.57,18.58,18.57,18.58,0
20260730,0600,18.58,18.58,18.54,18.54,0
20260730,0601,18.54,18.55,18.52,18.53,0
20260730,0602,18.53,18.53,18.49,18.49,0
20260730,0603,18.49,18.50,18.48,18.48,0
20260730,0604,18.48,18.49,18.48,18.48,0
20260730,0605,18.47,18.47,18.44,18.45,0
20260730,0606,18.45,18.46,18.45,18.45,0
20260730,0607,18.44,18.45,18.44,18.44,0
20260730,0608,18.44,18.45,18.43,18.43,0
20260730,0609,18.43,18.43,18.43,18.43,0
20260730,0610,18.43,18.45,18.43,18.44,0
20260730,0611,18.44,18.44,18.44,18.44,0
20260730,0612,18.44,18.44,18.43,18.44,0
20260730,0613,18.44,18.47,18.44,18.47,0
20260730,0614,18.47,18.47,18.45,18.45,0
20260730,0615,18.45,18.46,18.45,18.46,0
20260730,0616,18.45,18.45,18.43,18.43,0
20260730,0617,18.42,18.42,18.40,18.40,0
20260730,0618,18.40,18.40,18.40,18.40,0
20260730,0619,18.41,18.42,18.40,18.40,0
20260730,0620,18.40,18.40,18.39,18.40,0
20260730,0621,18.40,18.40,18.39,18.39,0
20260730,0622,18.40,18.41,18.40,18.40,0
20260730,0623,18.40,18.40,18.39,18.40,0
20260730,0624,18.40,18.40,18.36,18.36,0
20260730,0625,18.36,18.36,18.36,18.36,0
20260730,0626,18.36,18.36,18.35,18.35,0
20260730,0627,18.35,18.35,18.34,18.35,0
20260730,0628,18.35,18.36,18.35,18.36,0
20260730,0629,18.37,18.37,18.36,18.37,0
20260730,0630,18.37,18.37,18.35,18.36,0
20260730,0631,18.35,18.35,18.34,18.34,0
20260730,0632,18.34,18.36,18.34,18.36,0
20260730,0633,18.36,18.39,18.36,18.39,0
20260730,0634,18.39,18.44,18.39,18.44,0
20260730,0635,18.45,18.45,18.44,18.44,0
20260730,0636,18.44,18.44,18.42,18.43,0
20260730,0637,18.43,18.43,18.42,18.42,0
20260730,0638,18.42,18.42,18.40,18.40,0
20260730,0639,18.40,18.42,18.40,18.42,0
20260730,0640,18.43,18.46,18.43,18.46,0
20260730,0641,18.45,18.46,18.45,18.46,0
20260730,0642,18.47,18.47,18.44,18.44,0
20260730,0643,18.43,18.43,18.39,18.39,0
20260730,0644,18.40,18.42,18.40,18.41,0
20260730,0645,18.42,18.42,18.40,18.40,0
20260730,0646,18.39,18.40,18.39,18.39,0
20260730,0647,18.39,18.41,18.39,18.41,0
20260730,0648,18.41,18.41,18.39,18.39,0
20260730,0649,18.39,18.39,18.38,18.38,0
20260730,0650,18.38,18.39,18.37,18.38,0
20260730,0651,18.38,18.38,18.37,18.37,0
20260730,0652,18.38,18.38,18.37,18.38,0
20260730,0653,18.38,18.38,18.35,18.35,0
20260730,0654,18.36,18.36,18.33,18.33,0
20260730,0655,18.33,18.33,18.32,18.33,0
20260730,0656,18.33,18.33,18.33,18.33,0
20260730,0657,18.33,18.36,18.33,18.35,0
20260730,0658,18.35,18.36,18.35,18.35,0
20260730,0659,18.35,18.37,18.35,18.37,0
20260730,0700,18.37,18.38,18.37,18.37,0
20260730,0701,18.37,18.38,18.36,18.38,0
20260730,0702,18.38,18.38,18.36,18.37,0
20260730,0703,18.37,18.38,18.36,18.36,0
20260730,0704,18.35,18.35,18.33,18.34,0
20260730,0705,18.34,18.34,18.33,18.33,0
20260730,0706,18.33,18.33,18.33,18.33,0
20260730,0707,18.33,18.34,18.32,18.33,0
20260730,0708,18.33,18.34,18.33,18.34,0
20260730,0709,18.34,18.34,18.34,18.34,0
20260730,0710,18.34,18.34,18.33,18.34,0
20260730,0711,18.34,18.36,18.34,18.36,0
20260730,0712,18.36,18.38,18.36,18.38,0
20260730,0713,18.39,18.39,18.37,18.37,0
20260730,0714,18.38,18.38,18.38,18.38,0
20260730,0715,18.38,18.39,18.38,18.39,0
20260730,0716,18.39,18.40,18.39,18.39,0
20260730,0717,18.39,18.41,18.39,18.41,0
20260730,0718,18.41,18.41,18.39,18.39,0
20260730,0719,18.39,18.39,18.38,18.39,0
20260730,0720,18.40,18.43,18.40,18.42,0
20260730,0721,18.42,18.42,18.41,18.41,0
20260730,0722,18.42,18.42,18.40,18.40,0
20260730,0723,18.40,18.40,18.38,18.38,0
20260730,0724,18.38,18.38,18.36,18.37,0
20260730,0725,18.37,18.37,18.36,18.37,0
20260730,0726,18.37,18.37,18.36,18.36,0
20260730,0727,18.36,18.38,18.36,18.38,0
20260730,0728,18.38,18.40,18.38,18.40,0
20260730,0729,18.40,18.42,18.40,18.42,0
20260730,0730,18.42,18.42,18.39,18.41,0
20260730,0731,18.41,18.48,18.41,18.48,0
20260730,0732,18.49,18.51,18.49,18.51,0
20260730,0733,18.51,18.52,18.51,18.52,0
20260730,0734,18.52,18.52,18.47,18.47,0
20260730,0735,18.46,18.47,18.43,18.43,0
20260730,0736,18.42,18.42,18.40,18.41,0
20260730,0737,18.41,18.43,18.41,18.43,0
20260730,0738,18.44,18.44,18.42,18.42,0
20260730,0739,18.42,18.42,18.39,18.39,0
20260730,0740,18.39,18.41,18.39,18.41,0
20260730,0741,18.41,18.41,18.38,18.41,0
20260730,0742,18.41,18.41,18.36,18.38,0
20260730,0743,18.38,18.41,18.38,18.39,0
20260730,0744,18.39,18.41,18.39,18.39,0
20260730,0745,18.39,18.39,18.38,18.39,0
20260730,0746,18.39,18.41,18.39,18.40,0
20260730,0747,18.40,18.44,18.40,18.42,0
20260730,0748,18.42,18.42,18.40,18.40,0
20260730,0749,18.40,18.42,18.40,18.42,0
20260730,0750,18.41,18.43,18.41,18.42,0
20260730,0751,18.41,18.42,18.41,18.42,0
20260730,0752,18.41,18.42,18.41,18.41,0
20260730,0753,18.40,18.43,18.40,18.42,0
20260730,0754,18.42,18.42,18.41,18.41,0
20260730,0755,18.42,18.42,18.41,18.42,0
20260730,0756,18.42,18.42,18.39,18.39,0
20260730,0757,18.39,18.39,18.37,18.37,0
20260730,0758,18.38,18.38,18.38,18.38,0
20260730,0759,18.39,18.39,18.38,18.38,0
20260730,0800,18.38,18.38,18.33,18.33,0
20260730,0801,18.33,18.33,18.30,18.31,0
20260730,0802,18.31,18.31,18.29,18.29,0
20260730,0803,18.29,18.30,18.29,18.29,0
20260730,0804,18.29,18.30,18.28,18.28,0
20260730,0805,18.28,18.29,18.27,18.27,0
20260730,0806,18.27,18.27,18.25,18.25,0
20260730,0807,18.25,18.25,18.17,18.21,0
20260730,0808,18.22,18.23,18.22,18.22,0
20260730,0809,18.22,18.23,18.20,18.20,0
20260730,0810,18.21,18.24,18.21,18.24,0
20260730,0811,18.25,18.25,18.23,18.23,0
20260730,0812,18.23,18.24,18.23,18.23,0
20260730,0813,18.23,18.23,18.19,18.20,0
20260730,0814,18.21,18.23,18.21,18.23,0
20260730,0815,18.21,18.23,18.20,18.22,0
20260730,0816,18.22,18.22,18.20,18.20,0
20260730,0817,18.21,18.21,18.20,18.21,0
20260730,0818,18.21,18.22,18.21,18.22,0
20260730,0819,18.22,18.27,18.22,18.26,0
20260730,0820,18.26,18.27,18.25,18.26,0
20260730,0821,18.26,18.26,18.24,18.24,0
20260730,0822,18.24,18.24,18.21,18.21,0
20260730,0823,18.20,18.20,18.18,18.18,0
20260730,0824,18.18,18.18,18.17,18.17,0
20260730,0825,18.15,18.16,18.13,18.15,0
20260730,0826,18.16,18.16,18.14,18.14,0
20260730,0827,18.14,18.16,18.14,18.16,0
20260730,0828,18.16,18.16,18.12,18.12,0
20260730,0829,18.12,18.12,18.09,18.09,0
20260730,0830,18.09,18.10,18.07,18.07,0
20260730,0831,18.06,18.06,18.03,18.03,0
20260730,0832,18.02,18.05,18.02,18.04,0
20260730,0833,18.05,18.10,18.05,18.10,0
20260730,0834,18.10,18.10,18.07,18.10,0
20260730,0835,18.10,18.11,18.10,18.10,0
20260730,0836,18.11,18.12,18.09,18.12,0
20260730,0837,18.12,18.13,18.10,18.10,0
20260730,0838,18.10,18.12,18.09,18.12,0
20260730,0839,18.11,18.16,18.11,18.15,0
20260730,0840,18.16,18.19,18.16,18.19,0
20260730,0841,18.19,18.21,18.19,18.21,0
20260730,0842,18.21,18.21,18.17,18.21,0
20260730,0843,18.21,18.21,18.18,18.18,0
20260730,0844,18.17,18.18,18.15,18.18,0
20260730,0845,18.18,18.18,18.11,18.11,0
20260730,0846,18.10,18.10,18.04,18.04,0
20260730,0847,18.04,18.06,18.04,18.05,0
20260730,0848,18.04,18.04,18.01,18.02,0
20260730,0849,18.02,18.02,17.98,17.98,0
20260730,0850,17.99,17.99,17.93,17.93,0
20260730,0851,17.89,17.92,17.89,17.92,0
20260730,0852,17.92,17.94,17.92,17.92,0
20260730,0853,17.91,17.91,17.87,17.87,0
20260730,0854,17.88,17.90,17.87,17.87,0
20260730,0855,17.87,17.89,17.87,17.88,0
20260730,0856,17.88,17.90,17.88,17.89,0
20260730,0857,17.89,17.89,17.87,17.89,0
20260730,0858,17.89,17.95,17.89,17.93,0
20260730,0859,17.92,17.92,17.87,17.89,0
20260730,0900,17.90,17.90,17.87,17.89,0
20260730,0901,17.90,17.92,17.89,17.92,0
20260730,0902,17.89,17.89,17.84,17.86,0
20260730,0903,17.86,17.88,17.86,17.88,0
20260730,0904,17.88,17.89,17.86,17.86,0
20260730,0905,17.86,17.88,17.85,17.85,0
20260730,0906,17.84,17.85,17.81,17.81,0
20260730,0907,17.81,17.83,17.80,17.82,0
20260730,0908,17.82,17.84,17.82,17.82,0
20260730,0909,17.82,17.82,17.82,17.82,0
20260730,0910,17.82,17.82,17.81,17.82,0
20260730,0911,17.81,17.82,17.80,17.80,0
20260730,0912,17.80,17.84,17.80,17.84,0
20260730,0913,17.84,17.84,17.83,17.84,0
20260730,0914,17.84,17.85,17.84,17.85,0
20260730,0915,17.84,17.85,17.82,17.84,0
20260730,0916,17.84,17.85,17.81,17.81,0
20260730,0917,17.81,17.81,17.80,17.81,0
20260730,0918,17.81,17.84,17.81,17.82,0
20260730,0919,17.81,17.83,17.80,17.83,0
20260730,0920,17.83,17.84,17.82,17.83,0
20260730,0921,17.83,17.84,17.80,17.80,0
20260730,0922,17.81,17.82,17.79,17.79,0
20260730,0923,17.78,17.78,17.76,17.78,0
20260730,0924,17.78,17.83,17.78,17.82,0
20260730,0925,17.82,17.82,17.80,17.80,0
20260730,0926,17.80,17.81,17.80,17.80,0
20260730,0927,17.80,17.80,17.74,17.75,0
20260730,0928,17.74,17.75,17.71,17.71,0
20260730,0929,17.72,17.72,17.71,17.71,0
20260730,0930,17.71,17.73,17.71,17.71,0
20260730,0931,17.70,17.71,17.68,17.68,0
20260730,0932,17.67,17.67,17.66,17.66,0
20260730,0933,17.65,17.66,17.63,17.65,0
20260730,0934,17.65,17.68,17.65,17.68,0
20260730,0935,17.68,17.69,17.68,17.69,0
20260730,0936,17.69,17.71,17.65,17.65,0
20260730,0937,17.65,17.67,17.65,17.67,0
20260730,0938,17.67,17.70,17.67,17.68,0
20260730,0939,17.68,17.68,17.66,17.68,0
20260730,0940,17.67,17.68,17.66,17.67,0
20260730,0941,17.67,17.67,17.66,17.66,0
20260730,0942,17.66,17.68,17.65,17.68,0
20260730,0943,17.69,17.69,17.68,17.69,0
20260730,0944,17.68,17.71,17.68,17.69,0
20260730,0945,17.69,17.70,17.69,17.69,0
20260730,0946,17.68,17.69,17.67,17.68,0
20260730,0947,17.68,17.69,17.67,17.69,0
20260730,0948,17.69,17.77,17.69,17.77,0
20260730,0949,17.78,17.80,17.78,17.80,0
20260730,0950,17.81,17.84,17.81,17.84,0
20260730,0951,17.83,17.85,17.83,17.83,0
20260730,0952,17.84,17.85,17.84,17.85,0
20260730,0953,17.85,17.87,17.85,17.87,0
20260730,0954,17.87,17.87,17.86,17.87,0
20260730,0955,17.87,17.89,17.86,17.88,0
20260730,0956,17.88,17.94,17.88,17.94,0
20260730,0957,17.93,17.95,17.93,17.95,0
20260730,0958,17.94,17.95,17.93,17.95,0
20260730,0959,17.95,17.98,17.93,17.98,0
20260730,1000,17.99,18.04,17.99,18.04,0
20260730,1001,18.04,18.04,18.01,18.03,0
20260730,1002,18.03,18.06,18.03,18.05,0
20260730,1003,18.05,18.08,18.04,18.07,0
20260730,1004,18.07,18.08,18.07,18.08,0
20260730,1005,18.07,18.08,18.06,18.08,0
20260730,1006,18.08,18.10,18.08,18.10,0
20260730,1007,18.10,18.12,18.09,18.12,0
20260730,1008,18.10,18.10,18.08,18.08,0
20260730,1009,18.06,18.06,17.99,17.99,0
20260730,1010,17.98,18.02,17.98,18.01,0
20260730,1011,18.02,18.05,18.01,18.05,0
20260730,1012,18.05,18.07,18.05,18.06,0
20260730,1013,18.05,18.09,18.05,18.09,0
20260730,1014,18.10,18.12,18.10,18.12,0
20260730,1015,18.13,18.15,18.12,18.12,0
20260730,1016,18.12,18.12,18.05,18.05,0
20260730,1017,18.04,18.08,18.03,18.08,0
20260730,1018,18.07,18.08,18.06,18.08,0
20260730,1019,18.07,18.07,18.03,18.04,0
20260730,1020,18.04,18.04,17.98,18.01,0
20260730,1021,18.00,18.01,17.96,17.98,0
20260730,1022,17.98,18.00,17.98,17.98,0
20260730,1023,17.97,18.03,17.97,18.03,0
20260730,1024,18.03,18.05,18.02,18.04,0
20260730,1025,18.04,18.12,18.01,18.12,0
20260730,1026,18.13,18.16,18.13,18.15,0
20260730,1027,18.14,18.16,18.13,18.13,0
20260730,1028,18.13,18.18,18.13,18.18,0
20260730,1029,18.18,18.21,18.15,18.21,0
20260731,0215,17.13,17.19,17.13,17.19,0
20260731,0216,17.19,17.23,17.19,17.22,0
20260731,0217,17.23,17.24,17.23,17.24,0
20260731,0218,17.24,17.24,17.22,17.22,0
20260731,0219,17.22,17.23,17.20,17.20,0
20260731,0220,17.19,17.20,17.18,17.20,0
20260731,0221,17.21,17.22,17.18,17.18,0
20260731,0222,17.19,17.23,17.18,17.22,0
20260731,0223,17.22,17.23,17.22,17.22,0
20260731,0224,17.23,17.23,17.22,17.22,0
20260731,0225,17.21,17.21,17.18,17.18,0
20260731,0226,17.18,17.19,17.18,17.18,0
20260731,0227,17.18,17.18,17.15,17.15,0
20260731,0228,17.14,17.15,17.13,17.14,0
20260731,0229,17.14,17.18,17.14,17.18,0
20260731,0230,17.17,17.18,17.17,17.18,0
20260731,0231,17.18,17.18,17.17,17.17,0
20260731,0232,17.17,17.19,17.17,17.19,0
20260731,0233,17.18,17.18,17.14,17.14,0
20260731,0234,17.14,17.17,17.14,17.17,0
20260731,0235,17.18,17.20,17.18,17.19,0
20260731,0236,17.18,17.21,17.18,17.21,0
20260731,0237,17.20,17.20,17.18,17.19,0
20260731,0238,17.19,17.20,17.19,17.20,0
20260731,0239,17.21,17.22,17.20,17.21,0
20260731,0240,17.22,17.24,17.21,17.21,0
20260731,0241,17.20,17.21,17.18,17.19,0
20260731,0242,17.19,17.20,17.19,17.19,0
20260731,0243,17.18,17.19,17.17,17.17,0
20260731,0244,17.17,17.17,17.16,17.16,0
20260731,0245,17.16,17.16,17.16,17.16,0
20260731,0246,17.16,17.18,17.15,17.15,0
20260731,0247,17.15,17.18,17.15,17.16,0
20260731,0248,17.16,17.19,17.16,17.19,0
20260731,0249,17.19,17.19,17.17,17.18,0
20260731,0250,17.20,17.23,17.20,17.23,0
20260731,0251,17.23,17.24,17.23,17.23,0
20260731,0252,17.23,17.23,17.22,17.23,0
20260731,0253,17.23,17.23,17.22,17.22,0
20260731,0254,17.22,17.24,17.22,17.24,0
20260731,0255,17.23,17.23,17.22,17.22,0
20260731,0256,17.22,17.22,17.21,17.22,0
20260731,0257,17.23,17.24,17.23,17.24,0
20260731,0258,17.24,17.25,17.23,17.23,0
20260731,0259,17.22,17.23,17.22,17.23,0
20260731,0300,17.23,17.24,17.23,17.23,0
20260731,0301,17.23,17.27,17.23,17.27,0
20260731,0302,17.27,17.27,17.24,17.25,0
20260731,0303,17.25,17.26,17.24,17.26,0
20260731,0304,17.27,17.27,17.25,17.26,0
20260731,0305,17.25,17.25,17.22,17.23,0
20260731,0306,17.22,17.23,17.21,17.22,0
20260731,0307,17.22,17.24,17.22,17.23,0
20260731,0308,17.22,17.24,17.22,17.23,0
20260731,0309,17.23,17.25,17.23,17.25,0
20260731,0310,17.26,17.28,17.25,17.28,0
20260731,0311,17.27,17.27,17.25,17.25,0
20260731,0312,17.24,17.24,17.21,17.21,0
20260731,0313,17.20,17.20,17.19,17.19,0
20260731,0314,17.19,17.19,17.19,17.19,0
20260731,0315,17.18,17.18,17.13,17.13,0
20260731,0316,17.11,17.11,17.09,17.09,0
20260731,0317,17.09,17.09,17.05,17.05,0
20260731,0318,17.06,17.06,17.04,17.04,0
20260731,0319,17.04,17.04,17.01,17.02,0
20260731,0320,17.02,17.02,17.00,17.02,0
20260731,0321,17.01,17.02,17.01,17.02,0
20260731,0322,17.02,17.03,17.01,17.02,0
20260731,0323,17.03,17.06,17.02,17.06,0
20260731,0324,17.06,17.07,17.05,17.06,0
20260731,0325,17.07,17.07,17.05,17.05,0
20260731,0326,17.05,17.07,17.05,17.07,0
20260731,0327,17.07,17.07,17.06,17.06,0
20260731,0328,17.07,17.07,17.06,17.06,0
20260731,0329,17.06,17.07,17.06,17.06,0
20260731,0330,17.07,17.10,17.07,17.08,0
20260731,0331,17.08,17.10,17.08,17.09,0
20260731,0332,17.08,17.09,17.07,17.08,0
20260731,0333,17.09,17.09,17.08,17.09,0
20260731,0334,17.08,17.09,17.07,17.08,0
20260731,0335,17.07,17.08,17.07,17.07,0
20260731,0336,17.07,17.10,17.06,17.10,0
20260731,0337,17.10,17.12,17.10,17.11,0
20260731,0338,17.11,17.12,17.10,17.11,0
20260731,0339,17.12,17.13,17.11,17.13,0
20260731,0340,17.13,17.15,17.13,17.14,0
20260731,0341,17.15,17.15,17.12,17.14,0
20260731,0342,17.14,17.14,17.13,17.13,0
20260731,0343,17.13,17.13,17.12,17.12,0
20260731,0344,17.12,17.13,17.12,17.12,0
20260731,0345,17.12,17.15,17.12,17.14,0
20260731,0346,17.14,17.14,17.13,17.13,0
20260731,0347,17.13,17.13,17.11,17.11,0
20260731,0348,17.11,17.11,17.11,17.11,0
20260731,0349,17.11,17.12,17.11,17.11,0
20260731,0350,17.11,17.12,17.11,17.12,0
20260731,0351,17.11,17.11,17.10,17.11,0
20260731,0352,17.11,17.12,17.11,17.11,0
20260731,0353,17.11,17.11,17.09,17.09,0
20260731,0354,17.09,17.09,17.09,17.09,0
20260731,0355,17.09,17.09,17.07,17.07,0
20260731,0356,17.07,17.09,17.07,17.07,0
20260731,0357,17.07,17.07,17.06,17.06,0
20260731,0358,17.07,17.07,17.07,17.07,0
20260731,0359,17.07,17.07,17.07,17.07,0
20260731,0400,17.07,17.08,17.07,17.07,0
20260731,0401,17.07,17.08,17.07,17.08,0
20260731,0402,17.08,17.09,17.08,17.09,0
20260731,0403,17.09,17.12,17.09,17.11,0
20260731,0404,17.11,17.13,17.11,17.13,0
20260731,0405,17.14,17.17,17.14,17.17,0
20260731,0406,17.17,17.17,17.15,17.16,0
20260731,0407,17.15,17.16,17.15,17.16,0
20260731,0408,17.16,17.16,17.16,17.16,0
20260731,0409,17.16,17.16,17.15,17.15,0
20260731,0410,17.14,17.14,17.10,17.10,0
20260731,0411,17.09,17.09,17.06,17.07,0
20260731,0412,17.07,17.07,17.05,17.06,0
20260731,0413,17.05,17.06,17.05,17.05,0
20260731,0414,17.05,17.05,16.99,16.99,0
20260731,0415,16.99,16.99,16.95,16.95,0
20260731,0416,16.95,16.96,16.95,16.95,0
20260731,0417,16.95,16.95,16.94,16.95,0
20260731,0418,16.94,16.95,16.92,16.92,0
20260731,0419,16.91,16.91,16.87,16.87,0
20260731,0420,16.88,16.88,16.87,16.88,0
20260731,0421,16.88,16.88,16.87,16.87,0
20260731,0422,16.87,16.88,16.86,16.88,0
20260731,0423,16.88,16.89,16.88,16.89,0
20260731,0424,16.88,16.90,16.88,16.90,0
20260731,0425,16.90,16.90,16.88,16.89,0
20260731,0426,16.89,16.89,16.88,16.89,0
20260731,0427,16.89,16.91,16.88,16.90,0
20260731,0428,16.90,16.91,16.90,16.91,0
20260731,0429,16.91,16.93,16.91,16.93,0
20260731,0430,16.93,16.93,16.91,16.93,0
20260731,0431,16.93,16.95,16.93,16.94,0
20260731,0432,16.94,16.96,16.94,16.95,0
20260731,0433,16.97,17.01,16.97,17.00,0
20260731,0434,17.01,17.03,17.01,17.02,0
20260731,0435,17.02,17.03,17.02,17.03,0
20260731,0436,17.04,17.05,17.02,17.02,0
20260731,0437,17.02,17.06,17.02,17.06,0
20260731,0438,17.06,17.09,17.06,17.09,0
20260731,0439,17.09,17.09,17.08,17.08,0
20260731,0440,17.08,17.10,17.08,17.09,0
20260731,0441,17.09,17.09,17.08,17.09,0
20260731,0442,17.09,17.09,17.06,17.06,0
20260731,0443,17.06,17.07,17.06,17.06,0
20260731,0444,17.07,17.08,17.06,17.07,0
20260731,0445,17.08,17.08,17.07,17.07,0
20260731,0446,17.07,17.08,17.07,17.08,0
20260731,0447,17.08,17.10,17.08,17.10,0
20260731,0448,17.09,17.10,17.08,17.08,0
20260731,0449,17.09,17.09,17.06,17.06,0
20260731,0450,17.06,17.07,17.03,17.03,0
20260731,0451,17.03,17.03,17.00,17.02,0
20260731,0452,17.02,17.02,17.01,17.02,0
20260731,0453,17.02,17.02,17.01,17.02,0
20260731,0454,17.02,17.02,17.02,17.02,0
20260731,0455,17.02,17.03,17.01,17.02,0
20260731,0456,17.02,17.04,17.02,17.02,0
20260731,0457,17.02,17.02,17.02,17.02,0
20260731,0458,17.02,17.03,17.02,17.02,0
20260731,0459,17.02,17.02,17.00,17.01,0
20260731,0500,17.01,17.03,17.01,17.03,0
20260731,0501,17.03,17.03,17.01,17.02,0
20260731,0502,17.01,17.02,17.00,17.01,0
20260731,0503,17.01,17.02,17.01,17.01,0
20260731,0504,17.01,17.03,17.01,17.02,0
20260731,0505,17.02,17.02,17.02,17.02,0
20260731,0506,17.02,17.04,17.02,17.03,0
20260731,0507,17.03,17.03,17.02,17.03,0
20260731,0508,17.02,17.05,17.02,17.05,0
20260731,0509,17.06,17.08,17.05,17.08,0
20260731,0510,17.08,17.10,17.08,17.09,0
20260731,0511,17.09,17.09,17.08,17.09,0
20260731,0512,17.09,17.10,17.08,17.08,0
20260731,0513,17.09,17.09,17.07,17.07,0
20260731,0514,17.07,17.07,17.04,17.04,0
20260731,0515,17.05,17.05,17.04,17.05,0
20260731,0516,17.04,17.06,17.04,17.05,0
20260731,0517,17.05,17.06,17.05,17.05,0
20260731,0518,17.05,17.05,17.05,17.05,0
20260731,0519,17.04,17.05,17.03,17.04,0
20260731,0520,17.04,17.04,17.01,17.02,0
20260731,0521,17.01,17.02,17.00,17.01,0
20260731,0522,17.01,17.01,17.00,17.01,0
20260731,0523,17.01,17.01,17.00,17.00,0
20260731,0524,17.01,17.02,17.01,17.01,0
20260731,0525,17.01,17.01,16.99,16.99,0
20260731,0526,17.00,17.00,16.99,16.99,0
20260731,0527,16.99,17.00,16.99,16.99,0
20260731,0528,16.99,16.99,16.99,16.99,0
20260731,0529,16.99,17.00,16.98,16.98,0
20260731,0530,16.99,16.99,16.98,16.98,0
20260731,0531,16.98,16.98,16.97,16.98,0
20260731,0532,16.98,16.99,16.98,16.99,0
20260731,0533,16.98,16.99,16.98,16.99,0
20260731,0534,16.99,17.00,16.98,16.98,0
20260731,0535,16.98,16.99,16.98,16.99,0
20260731,0536,16.98,17.00,16.98,17.00,0
20260731,0537,17.01,17.01,17.00,17.00,0
20260731,0538,17.01,17.03,17.01,17.03,0
20260731,0539,17.03,17.03,17.02,17.02,0
20260731,0540,17.02,17.02,17.00,17.00,0
20260731,0541,17.00,17.00,16.99,16.99,0
20260731,0542,16.99,17.00,16.99,17.00,0
20260731,0543,17.00,17.01,16.99,17.01,0
20260731,0544,17.01,17.01,17.00,17.00,0
20260731,0545,17.00,17.00,17.00,17.00,0
20260731,0546,17.01,17.01,17.00,17.00,0
20260731,0547,17.01,17.01,17.00,17.01,0
20260731,0548,17.02,17.02,17.02,17.02,0
20260731,0549,17.02,17.02,17.01,17.02,0
20260731,0550,17.01,17.01,17.00,17.00,0
20260731,0551,17.00,17.01,17.00,17.00,0
20260731,0552,17.00,17.00,17.00,17.00,0
20260731,0553,17.01,17.02,17.00,17.02,0
20260731,0554,17.02,17.03,17.02,17.03,0
20260731,0555,17.04,17.05,17.04,17.05,0
20260731,0556,17.05,17.06,17.04,17.04,0
20260731,0557,17.05,17.05,17.05,17.05,0
20260731,0558,17.05,17.05,17.04,17.04,0
20260731,0559,17.05,17.05,17.04,17.04,0
20260731,0600,17.04,17.04,17.03,17.03,0
20260731,0601,17.03,17.03,17.00,17.01,0
20260731,0602,17.01,17.01,17.00,17.01,0
20260731,0603,17.00,17.00,16.97,16.97,0
20260731,0604,16.97,16.97,16.96,16.96,0
20260731,0605,16.96,16.98,16.96,16.98,0
20260731,0606,16.98,16.99,16.98,16.99,0
20260731,0607,16.98,17.00,16.98,17.00,0
20260731,0608,17.00,17.02,17.00,17.02,0
20260731,0609,17.02,17.02,17.01,17.02,0
20260731,0610,17.02,17.05,17.02,17.05,0
20260731,0611,17.05,17.06,17.05,17.05,0
20260731,0612,17.06,17.06,17.05,17.05,0
20260731,0613,17.05,17.05,17.03,17.04,0
20260731,0614,17.03,17.04,17.03,17.04,0
20260731,0615,17.04,17.06,17.04,17.06,0
20260731,0616,17.08,17.17,17.08,17.17,0
20260731,0617,17.16,17.17,17.14,17.15,0
20260731,0618,17.16,17.17,17.15,17.15,0
20260731,0619,17.15,17.15,17.14,17.14,0
20260731,0620,17.14,17.16,17.13,17.16,0
20260731,0621,17.16,17.16,17.15,17.15,0
20260731,0622,17.14,17.15,17.13,17.13,0
20260731,0623,17.12,17.14,17.12,17.14,0
20260731,0624,17.14,17.15,17.14,17.14,0
20260731,0625,17.14,17.16,17.14,17.16,0
20260731,0626,17.16,17.17,17.16,17.16,0
20260731,0627,17.16,17.16,17.15,17.15,0
20260731,0628,17.14,17.15,17.14,17.15,0
20260731,0629,17.15,17.18,17.15,17.18,0
20260731,0630,17.18,17.22,17.18,17.22,0
20260731,0631,17.23,17.26,17.23,17.26,0
20260731,0632,17.26,17.28,17.26,17.28,0
20260731,0633,17.28,17.34,17.28,17.33,0
20260731,0634,17.33,17.35,17.33,17.34,0
20260731,0635,17.34,17.35,17.33,17.33,0
20260731,0636,17.32,17.32,17.31,17.32,0
20260731,0637,17.34,17.36,17.34,17.36,0
20260731,0638,17.36,17.36,17.35,17.36,0
20260731,0639,17.36,17.39,17.36,17.39,0
20260731,0640,17.40,17.40,17.39,17.40,0
20260731,0641,17.42,17.43,17.42,17.43,0
20260731,0642,17.43,17.44,17.43,17.43,0
20260731,0643,17.44,17.46,17.43,17.44,0
20260731,0644,17.45,17.46,17.45,17.45,0
20260731,0645,17.46,17.47,17.46,17.46,0
20260731,0646,17.45,17.45,17.43,17.43,0
20260731,0647,17.42,17.42,17.40,17.40,0
20260731,0648,17.40,17.41,17.39,17.39,0
20260731,0649,17.39,17.39,17.38,17.38,0
20260731,0650,17.38,17.39,17.38,17.39,0
20260731,0651,17.39,17.41,17.39,17.40,0
20260731,0652,17.41,17.41,17.40,17.41,0
20260731,0653,17.41,17.42,17.41,17.42,0
20260731,0654,17.41,17.41,17.38,17.39,0
20260731,0655,17.39,17.39,17.38,17.38,0
20260731,0656,17.38,17.38,17.37,17.37,0
20260731,0657,17.37,17.37,17.37,17.37,0
20260731,0658,17.35,17.36,17.34,17.34,0
20260731,0659,17.33,17.35,17.33,17.34,0
20260731,0700,17.34,17.39,17.34,17.39,0
20260731,0701,17.39,17.39,17.38,17.39,0
20260731,0702,17.39,17.39,17.39,17.39,0
20260731,0703,17.39,17.41,17.39,17.39,0
20260731,0704,17.39,17.41,17.39,17.41,0
20260731,0705,17.41,17.41,17.40,17.41,0
20260731,0706,17.41,17.41,17.40,17.40,0
20260731,0707,17.40,17.40,17.39,17.39,0
20260731,0708,17.41,17.41,17.40,17.40,0
20260731,0709,17.40,17.41,17.39,17.40,0
20260731,0710,17.40,17.42,17.40,17.42,0
20260731,0711,17.41,17.42,17.40,17.40,0
20260731,0712,17.40,17.41,17.40,17.40,0
20260731,0713,17.40,17.40,17.38,17.39,0
20260731,0714,17.39,17.41,17.39,17.41,0
20260731,0715,17.41,17.42,17.41,17.41,0
20260731,0716,17.41,17.42,17.41,17.41,0
20260731,0717,17.41,17.41,17.40,17.40,0
20260731,0718,17.40,17.41,17.40,17.41,0
20260731,0719,17.42,17.42,17.41,17.42,0
20260731,0720,17.42,17.43,17.42,17.43,0
20260731,0721,17.42,17.42,17.40,17.40,0
20260731,0722,17.40,17.41,17.40,17.41,0
20260731,0723,17.42,17.43,17.42,17.43,0
20260731,0724,17.43,17.44,17.42,17.43,0
20260731,0725,17.43,17.43,17.42,17.42,0
20260731,0726,17.42,17.42,17.39,17.40,0
20260731,0727,17.40,17.40,17.39,17.40,0
20260731,0728,17.40,17.41,17.40,17.41,0
20260731,0729,17.42,17.42,17.42,17.42,0
20260731,0730,17.42,17.52,17.42,17.44,0
20260731,0731,17.44,17.44,17.41,17.42,0
20260731,0732,17.41,17.42,17.41,17.42,0
20260731,0733,17.42,17.45,17.42,17.45,0
20260731,0734,17.46,17.46,17.45,17.46,0
20260731,0735,17.45,17.46,17.45,17.46,0
20260731,0736,17.46,17.50,17.46,17.50,0
20260731,0737,17.50,17.50,17.49,17.50,0
20260731,0738,17.50,17.50,17.48,17.48,0
20260731,0739,17.49,17.52,17.48,17.52,0
20260731,0740,17.52,17.52,17.51,17.52,0
20260731,0741,17.52,17.52,17.50,17.51,0
20260731,0742,17.51,17.54,17.51,17.54,0
20260731,0743,17.53,17.53,17.51,17.51,0
20260731,0744,17.51,17.52,17.51,17.52,0
20260731,0745,17.52,17.53,17.52,17.52,0
20260731,0746,17.52,17.52,17.51,17.52,0
20260731,0747,17.52,17.54,17.52,17.53,0
20260731,0748,17.53,17.54,17.53,17.53,0
20260731,0749,17.54,17.55,17.54,17.54,0
20260731,0750,17.54,17.56,17.54,17.55,0
20260731,0751,17.55,17.55,17.51,17.51,0
20260731,0752,17.51,17.51,17.49,17.50,0
20260731,0753,17.50,17.50,17.48,17.50,0
20260731,0754,17.51,17.51,17.49,17.51,0
20260731,0755,17.51,17.52,17.51,17.52,0
20260731,0756,17.52,17.53,17.52,17.52,0
20260731,0757,17.52,17.53,17.52,17.53,0
20260731,0758,17.56,17.57,17.56,17.56,0
20260731,0759,17.56,17.57,17.56,17.57,0
20260731,0800,17.57,17.57,17.55,17.57,0
20260731,0801,17.58,17.58,17.56,17.57,0
20260731,0802,17.57,17.57,17.56,17.57,0
20260731,0803,17.56,17.56,17.54,17.54,0
20260731,0804,17.54,17.56,17.54,17.56,0
20260731,0805,17.56,17.58,17.56,17.56,0
20260731,0806,17.56,17.58,17.56,17.57,0
20260731,0807,17.57,17.58,17.57,17.58,0
20260731,0808,17.58,17.59,17.58,17.58,0
20260731,0809,17.58,17.59,17.58,17.58,0
20260731,0810,17.58,17.58,17.55,17.55,0
20260731,0811,17.55,17.58,17.54,17.58,0
20260731,0812,17.58,17.59,17.58,17.58,0
20260731,0813,17.59,17.59,17.58,17.58,0
20260731,0814,17.58,17.58,17.56,17.56,0
20260731,0815,17.55,17.55,17.53,17.53,0
20260731,0816,17.53,17.53,17.52,17.52,0
20260731,0817,17.52,17.52,17.50,17.51,0
20260731,0818,17.51,17.51,17.49,17.50,0
20260731,0819,17.51,17.52,17.50,17.50,0
20260731,0820,17.49,17.50,17.49,17.49,0
20260731,0821,17.50,17.50,17.48,17.49,0
20260731,0822,17.48,17.48,17.45,17.45,0
20260731,0823,17.44,17.45,17.43,17.43,0
20260731,0824,17.43,17.43,17.41,17.42,0
20260731,0825,17.42,17.42,17.41,17.41,0
20260731,0826,17.42,17.44,17.42,17.44,0
20260731,0827,17.43,17.47,17.43,17.46,0
20260731,0828,17.46,17.48,17.46,17.48,0
20260731,0829,17.47,17.48,17.46,17.48,0
20260731,0830,17.47,17.52,17.47,17.51,0
20260731,0831,17.51,17.53,17.50,17.50,0
20260731,0832,17.50,17.51,17.46,17.46,0
20260731,0833,17.45,17.45,17.37,17.38,0
20260731,0834,17.37,17.37,17.28,17.29,0
20260731,0835,17.27,17.29,17.27,17.28,0
20260731,0836,17.27,17.31,17.27,17.31,0
20260731,0837,17.30,17.36,17.30,17.36,0
20260731,0838,17.35,17.38,17.35,17.38,0
20260731,0839,17.38,17.41,17.38,17.41,0
20260731,0840,17.42,17.52,17.41,17.52,0
20260731,0841,17.52,17.54,17.51,17.53,0
20260731,0842,17.53,17.57,17.53,17.57,0
20260731,0843,17.57,17.58,17.55,17.58,0
20260731,0844,17.57,17.59,17.57,17.59,0
20260731,0845,17.59,17.60,17.58,17.60,0
20260731,0846,17.60,17.70,17.60,17.70,0
20260731,0847,17.71,17.71,17.70,17.71,0
20260731,0848,17.71,17.72,17.71,17.72,0
20260731,0849,17.72,17.73,17.70,17.70,0
20260731,0850,17.70,17.74,17.70,17.74,0
20260731,0851,17.74,17.74,17.71,17.71,0
20260731,0852,17.71,17.71,17.68,17.68,0
20260731,0853,17.68,17.72,17.68,17.71,0
20260731,0854,17.71,17.74,17.71,17.74,0
20260731,0855,17.74,17.76,17.72,17.76,0
20260731,0856,17.76,17.76,17.72,17.72,0
20260731,0857,17.70,17.70,17.67,17.69,0
20260731,0858,17.69,17.73,17.69,17.73,0
20260731,0859,17.73,17.74,17.72,17.74,0
20260731,0900,17.74,17.75,17.72,17.72,0
20260731,0901,17.73,17.76,17.73,17.74,0
20260731,0902,17.73,17.79,17.73,17.79,0
20260731,0903,17.79,17.80,17.78,17.79,0
20260731,0904,17.79,17.87,17.79,17.87,0
20260731,0905,17.90,17.94,17.90,17.94,0
20260731,0906,17.93,17.94,17.91,17.94,0
20260731,0907,17.95,18.02,17.95,18.02,0
20260731,0908,18.02,18.12,18.02,18.12,0
20260731,0909,18.11,18.13,18.09,18.09,0
20260731,0910,18.08,18.14,18.06,18.13,0
20260731,0911,18.13,18.15,18.11,18.13,0
20260731,0912,18.13,18.13,17.99,18.00,0
20260731,0913,17.99,18.03,17.99,18.03,0
20260731,0914,18.02,18.03,17.98,17.99,0
20260731,0915,17.99,18.00,17.97,17.98,0
20260731,0916,17.99,18.03,17.99,18.00,0
20260731,0917,18.00,18.00,17.94,17.95,0
20260731,0918,17.94,17.94,17.85,17.85,0
20260731,0919,17.84,17.84,17.75,17.76,0
20260731,0920,17.76,17.76,17.69,17.69,0
20260731,0921,17.69,17.70,17.68,17.69,0
20260731,0922,17.69,17.69,17.65,17.65,0
20260731,0923,17.64,17.66,17.64,17.65,0
20260731,0924,17.65,17.69,17.65,17.67,0
20260731,0925,17.66,17.66,17.60,17.60,0
20260731,0926,17.60,17.60,17.58,17.59,0
20260731,0927,17.59,17.60,17.58,17.58,0
20260731,0928,17.57,17.57,17.55,17.55,0
20260731,0929,17.55,17.55,17.53,17.53,0
20260731,0930,17.54,17.55,17.53,17.53,0
20260731,0931,17.53,17.53,17.50,17.51,0
20260731,0932,17.51,17.53,17.48,17.48,0
20260731,0933,17.48,17.48,17.44,17.45,0
20260731,0934,17.45,17.46,17.43,17.44,0
20260731,0935,17.44,17.44,17.40,17.40,0
20260731,0936,17.39,17.40,17.36,17.36,0
20260731,0937,17.36,17.36,17.32,17.33,0
20260731,0938,17.32,17.33,17.31,17.33,0
20260731,0939,17.33,17.33,17.30,17.30,0
20260731,0940,17.30,17.30,17.24,17.24,0
20260731,0941,17.25,17.25,17.23,17.24,0
20260731,0942,17.24,17.26,17.23,17.24,0
20260731,0943,17.24,17.24,17.21,17.21,0
20260731,0944,17.20,17.20,17.16,17.17,0
20260731,0945,17.17,17.17,17.16,17.16,0
20260731,0946,17.16,17.16,17.10,17.11,0
20260731,0947,17.11,17.12,17.11,17.11,0
20260731,0948,17.12,17.12,17.12,17.12,0
20260731,0949,17.11,17.11,17.09,17.09,0
20260731,0950,17.09,17.09,17.08,17.09,0
20260731,0951,17.08,17.08,17.06,17.06,0
20260731,0952,17.06,17.07,17.06,17.06,0
20260731,0953,17.06,17.06,17.04,17.04,0
20260731,0954,17.05,17.08,17.05,17.08,0
20260731,0955,17.08,17.08,17.08,17.08,0
20260731,0956,17.08,17.08,17.04,17.05,0
20260731,0957,17.05,17.05,17.02,17.02,0
20260731,0958,17.03,17.03,17.02,17.02,0
20260731,0959,17.02,17.03,17.01,17.01,0
20260731,1000,17.01,17.01,16.99,17.00,0
20260731,1001,17.00,17.00,16.98,16.99,0
20260731,1002,16.98,16.98,16.94,16.96,0
20260731,1003,16.95,16.96,16.95,16.96,0
20260731,1004,16.96,16.96,16.94,16.94,0
20260731,1005,16.94,16.94,16.91,16.91,0
20260731,1006,16.92,16.92,16.89,16.90,0
20260731,1007,16.89,16.90,16.88,16.88,0
20260731,1008,16.88,16.91,16.88,16.91,0
20260731,1009,16.91,16.92,16.90,16.90,0
20260731,1010,16.90,16.90,16.89,16.90,0
20260731,1011,16.90,16.91,16.90,16.91,0
20260731,1012,16.92,16.93,16.92,16.92,0
20260731,1013,16.92,16.93,16.92,16.93,0
20260731,1014,16.93,16.93,16.90,16.90,0
20260731,1015,16.90,16.91,16.84,16.86,0
20260731,1016,16.86,16.93,16.86,16.93,0
20260731,1017,16.93,16.94,16.93,16.93,0
20260731,1018,16.93,16.96,16.93,16.96,0
20260731,1019,16.96,16.96,16.94,16.95,0
20260731,1020,16.94,16.95,16.93,16.94,0
20260731,1021,16.94,16.97,16.93,16.96,0
20260731,1022,16.96,16.96,16.95,16.96,0
20260731,1023,16.96,16.96,16.95,16.95,0
20260731,1024,16.95,16.95,16.95,16.95,0
20260731,1025,16.95,16.98,16.95,16.98,0
20260731,1026,16.98,17.07,16.98,17.07,0
20260731,1027,17.08,17.14,17.08,17.14,0
20260731,1028,17.14,17.19,17.14,17.18,0
20260731,1029,17.18,17.20,17.18,17.20,0