Date,Time,Open,High,Low,Close,Volume
20260730,0807,18.86,18.86,18.79,18.81,0
20260730,0808,18.83,18.85,18.83,18.85,0
20260730,0809,18.86,18.87,18.86,18.87,0
20260730,0810,18.89,18.92,18.89,18.92,0
20260730,0811,18.94,18.96,18.93,18.93,0
20260730,0812,18.94,18.96,18.92,18.92,0
20260730,0813,18.91,18.91,18.85,18.86,0
20260730,0814,18.88,18.92,18.88,18.92,0
20260730,0815,18.91,18.93,18.91,18.91,0
20260730,0816,18.90,18.90,18.89,18.89,0
20260730,0817,18.90,18.90,18.89,18.89,0
20260730,0818,18.89,18.90,18.88,18.88,0
20260730,0819,18.84,18.84,18.80,18.82,0
20260730,0820,18.80,18.84,18.80,18.84,0
20260730,0821,18.84,18.86,18.84,18.85,0
20260730,0822,18.86,18.86,18.85,18.85,0
20260730,0823,18.84,18.84,18.83,18.84,0
20260730,0824,18.83,18.84,18.83,18.83,0
20260730,0830,18.82,18.82,18.82,18.82,0
20260730,0831,18.63,18.63,18.58,18.58,0
20260730,0832,18.56,18.58,18.51,18.51,0
20260730,0833,18.56,18.70,18.56,18.70,0
20260730,0834,18.65,18.70,18.65,18.70,0
20260730,0835,18.67,18.71,18.63,18.63,0
20260730,0836,18.66,18.72,18.65,18.72,0
20260730,0837,18.65,18.68,18.63,18.65,0
20260730,0838,18.56,18.63,18.56,18.59,0
20260730,0839,18.65,18.72,18.65,18.71,0
20260730,0840,18.71,18.83,18.71,18.83,0
20260730,0841,18.83,18.83,18.73,18.74,0
20260730,0842,18.74,18.74,18.61,18.65,0
20260730,0843,18.65,18.65,18.58,18.58,0
20260730,0844,18.53,18.56,18.50,18.56,0
20260730,0845,18.58,18.58,18.52,18.52,0
20260730,0846,18.52,18.52,18.46,18.46,0
20260730,0847,18.43,18.49,18.43,18.49,0
20260730,0848,18.44,18.46,18.44,18.44,0
20260730,0849,18.46,18.46,18.42,18.43,0
20260730,0850,18.41,18.45,18.29,18.29,0
20260730,0851,18.25,18.29,18.23,18.29,0
20260730,0852,18.31,18.41,18.31,18.40,0
20260730,0853,18.38,18.38,18.30,18.32,0
20260730,0854,18.36,18.36,18.33,18.33,0
20260730,0855,18.31,18.38,18.31,18.31,0
20260730,0856,18.31,18.37,18.31,18.37,0
20260730,0857,18.35,18.35,18.33,18.33,0
20260730,0858,18.36,18.38,18.34,18.38,0
20260730,0859,18.34,18.34,18.25,18.25,0
20260730,0900,18.24,18.28,18.22,18.22,0
20260730,0901,18.16,18.17,18.13,18.17,0
20260730,0902,18.14,18.15,18.11,18.15,0
20260730,0903,18.14,18.25,18.14,18.25,0
20260730,0904,18.21,18.21,18.15,18.15,0
20260730,0905,18.18,18.21,18.16,18.21,0
20260730,0906,18.18,18.21,18.16,18.16,0
20260730,0907,18.19,18.24,18.18,18.24,0
20260730,0908,18.29,18.38,18.29,18.38,0
20260730,0909,18.38,18.41,18.38,18.40,0
20260730,0910,18.40,18.40,18.37,18.39,0
20260730,0911,18.40,18.42,18.39,18.39,0
20260730,0912,18.29,18.34,18.29,18.34,0
20260730,0913,18.33,18.37,18.33,18.37,0
20260730,0914,18.36,18.36,18.34,18.34,0
20260730,0915,18.30,18.32,18.29,18.31,0
20260730,0916,18.27,18.27,18.23,18.23,0
20260730,0917,18.23,18.28,18.22,18.28,0
20260730,0918,18.32,18.44,18.32,18.44,0
20260730,0919,18.44,18.47,18.42,18.47,0
20260730,0920,18.46,18.46,18.44,18.44,0
20260730,0921,18.45,18.45,18.37,18.39,0
20260730,0922,18.39,18.41,18.39,18.39,0
20260730,0923,18.37,18.37,18.33,18.34,0
20260730,0924,18.39,18.45,18.39,18.45,0
20260730,0925,18.44,18.44,18.39,18.39,0
20260730,0926,18.37,18.41,18.35,18.35,0
20260730,0927,18.34,18.34,18.26,18.26,0
20260730,0928,18.23,18.23,18.12,18.13,0
20260730,0929,18.15,18.19,18.14,18.19,0
20260730,0930,18.23,18.29,18.23,18.25,0
20260730,0931,18.23,18.27,18.23,18.24,0
20260730,0932,18.20,18.23,18.20,18.23,0
20260730,0933,18.21,18.26,18.21,18.26,0
20260730,0934,18.25,18.31,18.25,18.31,0
20260730,0935,18.28,18.33,18.28,18.31,0
20260730,0936,18.33,18.33,18.24,18.24,0
20260730,0937,18.20,18.23,18.18,18.18,0
20260730,0938,18.20,18.26,18.20,18.26,0
20260730,0939,18.25,18.25,18.24,18.24,0
20260730,0940,18.23,18.24,18.21,18.22,0
20260730,0941,18.20,18.20,18.18,18.18,0
20260730,0942,18.18,18.25,18.18,18.25,0
20260730,0943,18.28,18.37,18.28,18.37,0
20260730,0944,18.39,18.48,18.39,18.48,0
20260730,0945,18.45,18.49,18.45,18.49,0
20260730,0946,18.42,18.48,18.42,18.48,0
20260730,0947,18.48,18.50,18.47,18.49,0
20260730,0948,18.54,18.64,18.54,18.64,0
20260730,0949,18.61,18.61,18.56,18.56,0
20260730,0950,18.57,18.61,18.57,18.61,0
20260730,0951,18.61,18.65,18.61,18.63,0
20260730,0952,18.62,18.66,18.62,18.66,0
20260730,0953,18.67,18.70,18.67,18.70,0
20260730,0954,18.71,18.79,18.71,18.79,0
20260730,0955,18.79,18.87,18.79,18.87,0
20260730,0956,18.85,18.91,18.85,18.91,0
20260730,0957,18.93,18.93,18.87,18.87,0
20260730,0958,18.86,18.86,18.83,18.83,0
20260730,0959,18.82,18.82,18.73,18.77,0
20260730,1000,18.79,18.94,18.79,18.94,0
20260730,1001,18.93,18.95,18.92,18.95,0
20260730,1002,18.93,18.95,18.89,18.89,0
20260730,1003,18.83,18.83,18.75,18.75,0
20260730,1004,18.71,18.75,18.69,18.75,0
20260730,1005,18.75,18.75,18.73,18.73,0
20260730,1006,18.78,18.82,18.78,18.80,0
20260730,1007,18.84,18.89,18.84,18.89,0
20260730,1008,18.90,18.92,18.90,18.90,0
20260730,1009,18.84,18.84,18.65,18.65,0
20260730,1010,18.64,18.80,18.64,18.80,0
20260730,1011,18.80,18.93,18.80,18.93,0
20260730,1012,18.93,18.93,18.92,18.93,0
20260730,1013,18.92,19.02,18.92,19.02,0
20260730,1014,19.03,19.03,19.00,19.03,0
20260730,1015,19.07,19.11,19.05,19.05,0
20260730,1016,19.00,19.00,18.95,18.95,0
20260730,1017,18.97,19.04,18.94,19.04,0
20260730,1018,19.03,19.03,18.99,19.00,0
20260730,1019,18.97,18.98,18.97,18.98,0
20260730,1020,18.97,19.01,18.97,19.01,0
20260730,1021,18.98,18.98,18.82,18.82,0
20260730,1022,18.88,18.92,18.86,18.86,0
20260730,1023,18.89,19.00,18.89,18.96,0
20260730,1024,18.94,18.98,18.94,18.98,0
20260730,1025,18.98,19.04,18.91,19.04,0
20260730,1026,19.05,19.15,19.05,19.09,0
20260730,1027,19.02,19.06,19.02,19.04,0
20260730,1028,19.07,19.10,19.07,19.09,0
20260730,1029,19.08,19.14,19.08,19.14,0
20260730,1030,19.14,19.14,19.13,19.14,0
20260730,1031,19.16,19.16,19.08,19.08,0
20260730,1032,19.12,19.12,19.09,19.10,0
20260730,1033,19.09,19.11,19.09,19.11,0
20260730,1034,19.06,19.07,18.94,18.94,0
20260730,1035,18.83,18.84,18.81,18.84,0
20260730,1036,18.85,18.85,18.77,18.77,0
20260730,1037,18.76,18.91,18.76,18.91,0
20260730,1038,18.95,18.95,18.92,18.93,0
20260730,1039,18.92,18.92,18.88,18.90,0
20260730,1040,18.87,18.87,18.84,18.84,0
20260730,1041,18.83,18.84,18.81,18.81,0
20260730,1042,18.82,18.84,18.81,18.81,0
20260730,1043,18.76,18.76,18.73,18.73,0
20260730,1044,18.71,18.71,18.65,18.66,0
20260730,1045,18.69,18.69,18.64,18.64,0
20260730,1046,18.63,18.63,18.59,18.59,0
20260730,1047,18.57,18.57,18.55,18.55,0
20260730,1048,18.57,18.57,18.56,18.56,0
20260730,1049,18.59,18.61,18.59,18.60,0
20260730,1050,18.54,18.56,18.53,18.56,0
20260730,1051,18.59,18.61,18.55,18.55,0
20260730,1052,18.54,18.66,18.54,18.66,0
20260730,1053,18.63,18.63,18.54,18.54,0
20260730,1054,18.54,18.57,18.54,18.54,0
20260730,1055,18.50,18.50,18.44,18.45,0
20260730,1056,18.42,18.42,18.41,18.42,0
20260730,1057,18.44,18.45,18.43,18.43,0
20260730,1058,18.41,18.45,18.41,18.45,0
20260730,1059,18.45,18.47,18.45,18.47,0
20260730,1100,18.49,18.54,18.49,18.53,0
20260730,1101,18.52,18.52,18.45,18.45,0
20260730,1102,18.44,18.44,18.41,18.44,0
20260730,1103,18.38,18.38,18.35,18.35,0
20260730,1104,18.36,18.36,18.26,18.26,0
20260730,1105,18.27,18.31,18.26,18.31,0
20260730,1106,18.31,18.31,18.30,18.31,0
20260730,1107,18.34,18.35,18.34,18.34,0
20260730,1108,18.32,18.35,18.32,18.32,0
20260730,1109,18.31,18.32,18.30,18.32,0
20260730,1110,18.30,18.30,18.26,18.26,0
20260730,1111,18.27,18.29,18.26,18.26,0
20260730,1112,18.23,18.25,18.23,18.23,0
20260730,1113,18.20,18.20,18.17,18.17,0
20260730,1114,18.16,18.20,18.16,18.20,0
20260730,1115,18.18,18.18,18.17,18.18,0
20260730,1116,18.18,18.18,18.16,18.18,0
20260730,1117,18.16,18.20,18.16,18.20,0
20260730,1118,18.18,18.21,18.18,18.19,0
20260730,1119,18.17,18.17,18.15,18.17,0
20260730,1120,18.20,18.20,18.18,18.18,0
20260730,1121,18.17,18.19,18.17,18.17,0
20260730,1122,18.17,18.22,18.17,18.22,0
20260730,1123,18.23,18.26,18.23,18.24,0
20260730,1124,18.24,18.26,18.24,18.26,0
20260730,1125,18.27,18.27,18.25,18.25,0
20260730,1126,18.26,18.26,18.25,18.25,0
20260730,1127,18.25,18.25,18.23,18.23,0
20260730,1128,18.21,18.23,18.21,18.23,0
20260730,1129,18.22,18.24,18.20,18.24,0
20260730,1130,18.23,18.23,18.21,18.22,0
20260730,1131,18.26,18.28,18.26,18.26,0
20260730,1132,18.26,18.27,18.26,18.26,0
20260730,1133,18.24,18.25,18.23,18.23,0
20260730,1134,18.22,18.24,18.22,18.24,0
20260730,1135,18.22,18.22,18.16,18.19,0
20260730,1136,18.19,18.20,18.17,18.20,0
20260730,1137,18.18,18.22,18.18,18.22,0
20260730,1138,18.22,18.24,18.22,18.22,0
20260730,1139,18.23,18.23,18.21,18.22,0
20260730,1140,18.22,18.30,18.22,18.29,0
20260730,1141,18.31,18.34,18.31,18.31,0
20260730,1142,18.31,18.34,18.31,18.34,0
20260730,1143,18.34,18.34,18.31,18.32,0
20260730,1144,18.34,18.35,18.34,18.35,0
20260730,1145,18.34,18.34,18.27,18.27,0
20260730,1146,18.26,18.26,18.22,18.22,0
20260730,1147,18.25,18.25,18.24,18.24,0
20260730,1148,18.26,18.26,18.25,18.26,0
20260730,1149,18.26,18.26,18.23,18.23,0
20260730,1150,18.22,18.27,18.22,18.27,0
20260730,1151,18.25,18.25,18.19,18.19,0
20260730,1152,18.17,18.17,18.11,18.11,0
20260730,1153,18.10,18.13,18.10,18.10,0
20260730,1154,18.11,18.11,18.10,18.11,0
20260730,1155,18.11,18.13,18.10,18.11,0
20260730,1156,18.10,18.10,18.08,18.08,0
20260730,1157,18.09,18.10,18.09,18.10,0
20260730,1158,18.11,18.12,18.11,18.11,0
20260730,1159,18.09,18.10,18.09,18.10,0
20260730,1200,18.10,18.10,17.94,17.94,0
20260730,1201,17.94,17.94,17.91,17.91,0
20260730,1202,17.90,17.94,17.90,17.94,0
20260730,1203,17.95,17.95,17.94,17.94,0
20260730,1204,17.97,17.97,17.93,17.93,0
20260730,1205,17.93,17.94,17.93,17.93,0
20260730,1206,17.93,17.93,17.92,17.92,0
20260730,1207,17.94,17.97,17.94,17.97,0
20260730,1208,17.96,17.96,17.95,17.95,0
20260730,1209,17.96,17.98,17.96,17.98,0
20260730,1210,17.95,17.95,17.90,17.95,0
20260730,1211,17.94,17.97,17.94,17.97,0
20260730,1212,17.94,17.99,17.94,17.98,0
20260730,1213,17.98,17.98,17.98,17.98,0
20260730,1214,17.99,17.99,17.97,17.97,0
20260730,1215,17.99,17.99,17.96,17.96,0
20260730,1216,17.97,17.97,17.91,17.91,0
20260730,1217,17.92,17.92,17.91,17.91,0
20260730,1218,17.92,17.94,17.92,17.94,0
20260730,1219,17.94,17.94,17.88,17.88,0
20260730,1220,17.88,17.90,17.88,17.89,0
20260730,1221,17.88,17.90,17.88,17.89,0
20260730,1222,17.92,17.97,17.92,17.97,0
20260730,1223,17.97,17.97,17.95,17.95,0
20260730,1224,17.94,17.96,17.94,17.95,0
20260730,1225,17.95,17.98,17.95,17.98,0
20260730,1226,17.98,18.01,17.98,18.00,0
20260730,1227,18.00,18.00,17.97,17.97,0
20260730,1228,17.98,18.02,17.98,18.01,0
20260730,1229,18.01,18.02,18.01,18.02,0
20260730,1230,18.02,18.02,17.97,17.97,0
20260730,1231,17.99,18.01,17.99,18.00,0
20260730,1232,18.00,18.02,18.00,18.02,0
20260730,1233,18.03,18.06,18.03,18.06,0
20260730,1234,18.05,18.07,18.05,18.07,0
20260730,1235,18.04,18.04,18.02,18.03,0
20260730,1236,18.01,18.01,17.99,17.99,0
20260730,1237,17.99,18.01,17.98,18.01,0
20260730,1238,18.06,18.10,18.06,18.08,0
20260730,1239,18.05,18.08,18.05,18.08,0
20260730,1240,18.07,18.07,18.03,18.05,0
20260730,1241,18.04,18.04,18.01,18.03,0
20260730,1242,18.01,18.01,17.97,17.97,0
20260730,1243,18.00,18.00,17.94,17.96,0
20260730,1244,17.96,17.96,17.96,17.96,0
20260730,1245,17.96,17.96,17.94,17.96,0
20260730,1246,17.96,17.96,17.93,17.93,0
20260730,1247,17.93,17.95,17.93,17.95,0
20260730,1248,17.95,17.95,17.93,17.93,0
20260730,1249,17.93,17.93,17.93,17.93,0
20260730,1250,17.95,17.96,17.95,17.96,0
20260730,1251,17.93,17.93,17.89,17.89,0
20260730,1252,17.89,17.92,17.89,17.92,0
20260730,1253,17.92,17.95,17.92,17.95,0
20260730,1254,17.95,17.95,17.94,17.94,0
20260730,1255,17.95,17.99,17.95,17.96,0
20260730,1256,17.95,17.97,17.94,17.94,0
20260730,1257,17.95,17.95,17.94,17.94,0
20260730,1258,17.94,17.96,17.94,17.96,0
20260730,1259,17.97,17.97,17.96,17.96,0
20260730,1300,17.97,17.97,17.92,17.92,0
20260730,1301,17.93,17.93,17.89,17.91,0
20260730,1302,17.90,17.91,17.89,17.89,0
20260730,1303,17.90,17.93,17.90,17.93,0
20260730,1304,17.94,17.99,17.94,17.99,0
20260730,1305,17.99,17.99,17.96,17.97,0
20260730,1306,17.96,17.96,17.95,17.96,0
20260730,1307,17.94,17.95,17.94,17.94,0
20260730,1308,17.95,17.96,17.95,17.96,0
20260730,1309,17.94,17.94,17.93,17.94,0
20260730,1310,17.94,17.95,17.93,17.95,0
20260730,1311,17.94,17.95,17.94,17.95,0
20260730,1312,17.93,17.95,17.93,17.95,0
20260730,1313,17.94,17.95,17.94,17.95,0
20260730,1314,17.94,17.94,17.92,17.92,0
20260730,1315,17.92,17.93,17.92,17.93,0
20260730,1316,17.93,17.93,17.92,17.92,0
20260730,1317,17.94,17.95,17.94,17.95,0
20260730,1318,17.95,17.95,17.90,17.90,0
20260730,1319,17.90,17.92,17.90,17.92,0
20260730,1320,17.92,17.92,17.90,17.90,0
20260730,1321,17.90,17.90,17.89,17.89,0
20260730,1322,17.87,17.89,17.87,17.89,0
20260730,1323,17.86,17.87,17.86,17.87,0
20260730,1324,17.86,17.86,17.86,17.86,0
20260730,1325,17.87,17.87,17.85,17.86,0
20260730,1326,17.87,17.88,17.87,17.88,0
20260730,1327,17.87,17.87,17.85,17.86,0
20260730,1328,17.85,17.86,17.84,17.84,0
20260730,1329,17.85,17.85,17.84,17.85,0
20260730,1330,17.84,17.84,17.81,17.81,0
20260730,1331,17.80,17.83,17.80,17.83,0
20260730,1332,17.83,17.85,17.83,17.84,0
20260730,1333,17.84,17.84,17.82,17.83,0
20260730,1334,17.84,17.85,17.84,17.84,0
20260730,1335,17.83,17.85,17.83,17.85,0
20260730,1336,17.84,17.85,17.84,17.85,0
20260730,1337,17.85,17.86,17.84,17.86,0
20260730,1338,17.86,17.86,17.83,17.84,0
20260730,1339,17.86,17.86,17.84,17.85,0
20260730,1340,17.86,17.86,17.82,17.83,0
20260730,1341,17.82,17.83,17.82,17.82,0
20260730,1342,17.84,17.84,17.82,17.82,0
20260730,1343,17.84,17.84,17.83,17.83,0
20260730,1344,17.83,17.84,17.80,17.80,0
20260730,1345,17.80,17.80,17.79,17.80,0
20260730,1346,17.78,17.79,17.77,17.77,0
20260730,1347,17.76,17.77,17.76,17.77,0
20260730,1348,17.77,17.77,17.77,17.77,0
20260730,1349,17.78,17.78,17.76,17.76,0
20260730,1350,17.76,17.76,17.72,17.73,0
20260730,1351,17.74,17.76,17.74,17.75,0
20260730,1352,17.74,17.74,17.73,17.74,0
20260730,1353,17.74,17.74,17.72,17.72,0
20260730,1354,17.72,17.73,17.72,17.73,0
20260730,1355,17.75,17.75,17.73,17.73,0
20260730,1356,17.74,17.76,17.74,17.74,0
20260730,1357,17.72,17.73,17.72,17.73,0
20260730,1358,17.72,17.72,17.71,17.71,0
20260730,1359,17.71,17.71,17.65,17.65,0
20260730,1400,17.66,17.66,17.64,17.65,0
20260730,1401,17.63,17.64,17.62,17.64,0
20260730,1402,17.61,17.61,17.57,17.59,0
20260730,1403,17.59,17.60,17.58,17.58,0
20260730,1404,17.60,17.60,17.58,17.58,0
20260730,1405,17.58,17.58,17.57,17.57,0
20260730,1406,17.56,17.57,17.56,17.56,0
20260730,1407,17.53,17.53,17.52,17.52,0
20260730,1408,17.53,17.54,17.53,17.53,0
20260730,1409,17.52,17.52,17.51,17.51,0
20260730,1410,17.51,17.51,17.45,17.45,0
20260730,1411,17.45,17.47,17.44,17.47,0
20260730,1412,17.45,17.45,17.45,17.45,0
20260730,1413,17.42,17.44,17.42,17.43,0
20260730,1414,17.45,17.48,17.45,17.48,0
20260730,1415,17.50,17.54,17.49,17.54,0
20260730,1416,17.53,17.53,17.51,17.51,0
20260730,1417,17.51,17.53,17.51,17.53,0
20260730,1418,17.52,17.52,17.49,17.49,0
20260730,1419,17.50,17.52,17.50,17.52,0
20260730,1420,17.52,17.54,17.52,17.54,0
20260730,1421,17.53,17.54,17.53,17.54,0
20260730,1422,17.56,17.57,17.56,17.57,0
20260730,1423,17.56,17.56,17.53,17.54,0
20260730,1424,17.52,17.53,17.52,17.53,0
20260730,1425,17.54,17.54,17.53,17.54,0
20260730,1426,17.54,17.54,17.52,17.52,0
20260730,1427,17.50,17.52,17.50,17.52,0
20260730,1428,17.52,17.52,17.50,17.52,0
20260730,1429,17.53,17.55,17.53,17.55,0
20260730,1430,17.55,17.55,17.52,17.52,0
20260730,1431,17.51,17.53,17.51,17.53,0
20260730,1432,17.51,17.51,17.48,17.48,0
20260730,1433,17.51,17.51,17.50,17.50,0
20260730,1434,17.50,17.50,17.49,17.49,0
20260730,1435,17.48,17.48,17.46,17.46,0
20260730,1436,17.48,17.51,17.48,17.50,0
20260730,1437,17.50,17.50,17.46,17.46,0
20260730,1438,17.45,17.45,17.42,17.42,0
20260730,1439,17.44,17.45,17.43,17.45,0
20260730,1440,17.45,17.45,17.43,17.43,0
20260730,1441,17.44,17.44,17.41,17.42,0
20260730,1442,17.43,17.45,17.43,17.45,0
20260730,1443,17.44,17.44,17.41,17.41,0
20260730,1444,17.42,17.42,17.42,17.42,0
20260730,1445,17.42,17.42,17.41,17.41,0
20260730,1446,17.42,17.44,17.42,17.44,0
20260730,1447,17.47,17.48,17.46,17.46,0
20260730,1448,17.46,17.49,17.46,17.49,0
20260730,1449,17.49,17.51,17.48,17.48,0
20260730,1450,17.46,17.50,17.46,17.50,0
20260730,1451,17.50,17.53,17.50,17.51,0
20260730,1452,17.52,17.52,17.50,17.50,0
20260730,1453,17.49,17.50,17.49,17.49,0
20260730,1454,17.51,17.51,17.47,17.47,0
20260730,1455,17.47,17.51,17.46,17.46,0
20260730,1456,17.46,17.46,17.41,17.41,0
20260730,1457,17.42,17.42,17.42,17.42,0
20260730,1458,17.40,17.43,17.40,17.41,0
20260730,1459,17.41,17.41,17.33,17.34,0
20260730,1500,17.50,17.50,17.35,17.35,0
20260730,1501,17.19,17.19,17.00,17.00,0
20260730,1502,17.03,17.09,17.03,17.08,0
20260730,1503,17.06,17.10,17.04,17.10,0
20260730,1504,17.11,17.11,17.09,17.09,0
20260730,1505,17.01,17.08,17.01,17.08,0
20260730,1506,17.06,17.06,17.03,17.03,0
20260730,1507,17.07,17.07,17.03,17.03,0
20260730,1508,17.06,17.08,17.06,17.08,0
20260730,1509,17.10,17.15,17.10,17.15,0
20260730,1510,17.15,17.16,17.12,17.16,0
20260730,1511,17.14,17.19,17.14,17.19,0
20260730,1512,17.19,17.19,17.12,17.12,0
20260730,1513,17.10,17.10,17.09,17.09,0
20260730,1514,17.08,17.09,17.06,17.09,0
20260731,0215,16.82,16.84,16.82,16.84,0
20260731,0216,16.85,16.87,16.85,16.87,0
20260731,0217,16.87,16.89,16.87,16.87,0
20260731,0218,16.86,16.87,16.86,16.86,0
20260731,0219,16.86,16.86,16.81,16.81,0
20260731,0220,16.81,16.82,16.81,16.82,0
20260731,0221,16.83,16.86,16.83,16.85,0
20260731,0222,16.85,16.89,16.85,16.89,0
20260731,0223,16.89,16.89,16.88,16.88,0
20260731,0224,16.89,16.89,16.88,16.88,0
20260731,0225,16.87,16.87,16.83,16.83,0
20260731,0226,16.83,16.83,16.83,16.83,0
20260731,0227,16.83,16.83,16.78,16.78,0
20260731,0228,16.79,16.81,16.79,16.81,0
20260731,0229,16.81,16.83,16.81,16.83,0
20260731,0230,16.84,16.87,16.84,16.85,0
20260731,0231,16.85,16.87,16.85,16.87,0
20260731,0232,16.88,16.90,16.88,16.90,0
20260731,0233,16.89,16.89,16.88,16.88,0
20260731,0234,16.88,16.89,16.88,16.89,0
20260731,0235,16.89,16.89,16.88,16.88,0
20260731,0236,16.88,16.89,16.88,16.89,0
20260731,0237,16.88,16.90,16.88,16.89,0
20260731,0238,16.89,16.89,16.87,16.87,0
20260731,0239,16.86,16.86,16.85,16.85,0
20260731,0240,16.86,16.86,16.86,16.86,0
20260731,0241,16.85,16.85,16.83,16.83,0
20260731,0242,16.85,16.85,16.85,16.85,0
20260731,0243,16.85,16.85,16.83,16.84,0
20260731,0244,16.84,16.84,16.83,16.84,0
20260731,0245,16.84,16.84,16.82,16.82,0
20260731,0246,16.83,16.85,16.83,16.84,0
20260731,0247,16.85,16.88,16.85,16.88,0
20260731,0248,16.88,16.88,16.88,16.88,0
20260731,0249,16.88,16.88,16.87,16.87,0
20260731,0250,16.87,16.88,16.87,16.88,0
20260731,0251,16.89,16.90,16.89,16.90,0
20260731,0252,16.89,16.89,16.86,16.86,0
20260731,0253,16.86,16.86,16.86,16.86,0
20260731,0254,16.86,16.86,16.85,16.85,0
20260731,0255,16.85,16.85,16.83,16.83,0
20260731,0256,16.82,16.83,16.82,16.83,0
20260731,0257,16.84,16.85,16.84,16.84,0
20260731,0258,16.84,16.85,16.84,16.84,0
20260731,0259,16.84,16.84,16.83,16.84,0
20260731,0300,16.84,16.84,16.83,16.83,0
20260731,0301,16.81,16.83,16.81,16.83,0
20260731,0302,16.85,16.86,16.85,16.85,0
20260731,0303,16.85,16.91,16.85,16.91,0
20260731,0304,16.92,16.92,16.90,16.90,0
20260731,0305,16.90,16.90,16.87,16.87,0
20260731,0306,16.87,16.87,16.86,16.86,0
20260731,0307,16.86,16.86,16.83,16.83,0
20260731,0308,16.81,16.86,16.81,16.86,0
20260731,0309,16.86,16.88,16.86,16.88,0
20260731,0310,16.87,16.87,16.87,16.87,0
20260731,0311,16.87,16.87,16.83,16.83,0
20260731,0312,16.83,16.84,16.83,16.84,0
20260731,0313,16.82,16.82,16.80,16.80,0
20260731,0314,16.80,16.80,16.80,16.80,0
20260731,0315,16.79,16.79,16.76,16.77,0
20260731,0316,16.78,16.78,16.78,16.78,0
20260731,0317,16.79,16.79,16.77,16.77,0
20260731,0318,16.77,16.77,16.77,16.77,0
20260731,0319,16.78,16.78,16.75,16.75,0
20260731,0320,16.75,16.77,16.75,16.77,0
20260731,0321,16.77,16.77,16.76,16.77,0
20260731,0322,16.77,16.78,16.77,16.78,0
20260731,0323,16.79,16.82,16.79,16.82,0
20260731,0324,16.81,16.81,16.80,16.80,0
20260731,0325,16.78,16.78,16.77,16.77,0
20260731,0326,16.75,16.77,16.75,16.77,0
20260731,0327,16.78,16.78,16.76,16.76,0
20260731,0328,16.75,16.75,16.74,16.74,0
20260731,0329,16.74,16.74,16.74,16.74,0
20260731,0330,16.75,16.75,16.75,16.75,0
20260731,0331,16.75,16.76,16.75,16.76,0
20260731,0332,16.75,16.75,16.74,16.75,0
20260731,0333,16.76,16.77,16.76,16.76,0
20260731,0334,16.76,16.77,16.75,16.75,0
20260731,0335,16.75,16.76,16.75,16.76,0
20260731,0336,16.76,16.77,16.76,16.77,0
20260731,0337,16.77,16.79,16.77,16.79,0
20260731,0338,16.78,16.79,16.78,16.79,0
20260731,0339,16.78,16.79,16.78,16.78,0
20260731,0340,16.80,16.81,16.80,16.80,0
20260731,0341,16.81,16.81,16.80,16.81,0
20260731,0342,16.80,16.80,16.79,16.80,0
20260731,0343,16.79,16.80,16.78,16.78,0
20260731,0344,16.79,16.79,16.71,16.78,0
20260731,0345,16.78,16.78,16.78,16.78,0
20260731,0346,16.77,16.77,16.76,16.76,0
20260731,0347,16.74,16.75,16.73,16.73,0
20260731,0348,16.73,16.73,16.73,16.73,0
20260731,0349,16.73,16.74,16.73,16.74,0
20260731,0350,16.74,16.76,16.74,16.76,0
20260731,0351,16.75,16.75,16.74,16.75,0
20260731,0352,16.75,16.76,16.75,16.76,0
20260731,0353,16.77,16.77,16.76,16.77,0
20260731,0354,16.77,16.78,16.77,16.78,0
20260731,0355,16.79,16.79,16.77,16.77,0
20260731,0356,16.77,16.78,16.75,16.75,0
20260731,0357,16.74,16.74,16.74,16.74,0
20260731,0358,16.74,16.75,16.72,16.72,0
20260731,0359,16.72,16.72,16.72,16.72,0
20260731,0400,16.73,16.74,16.73,16.74,0
20260731,0401,16.72,16.73,16.72,16.73,0
20260731,0402,16.74,16.74,16.72,16.72,0
20260731,0403,16.72,16.74,16.72,16.73,0
20260731,0404,16.72,16.73,16.72,16.73,0
20260731,0405,16.72,16.75,16.72,16.75,0
20260731,0406,16.74,16.74,16.72,16.72,0
20260731,0407,16.71,16.72,16.70,16.70,0
20260731,0408,16.72,16.72,16.70,16.70,0
20260731,0409,16.70,16.70,16.70,16.70,0
20260731,0410,16.69,16.69,16.66,16.66,0
20260731,0411,16.65,16.65,16.65,16.65,0
20260731,0412,16.65,16.66,16.65,16.66,0
20260731,0413,16.66,16.66,16.66,16.66,0
20260731,0414,16.67,16.68,16.67,16.68,0
20260731,0415,16.67,16.68,16.67,16.67,0
20260731,0416,16.66,16.67,16.65,16.67,0
20260731,0417,16.68,16.68,16.67,16.67,0
20260731,0418,16.67,16.67,16.67,16.67,0
20260731,0419,16.67,16.67,16.66,16.67,0
20260731,0420,16.69,16.69,16.68,16.68,0
20260731,0421,16.67,16.69,16.67,16.69,0
20260731,0422,16.68,16.69,16.68,16.69,0
20260731,0423,16.69,16.70,16.69,16.70,0
20260731,0424,16.69,16.69,16.69,16.69,0
20260731,0425,16.69,16.70,16.69,16.69,0
20260731,0426,16.69,16.69,16.69,16.69,0
20260731,0427,16.69,16.69,16.69,16.69,0
20260731,0428,16.69,16.73,16.69,16.73,0
20260731,0429,16.73,16.73,16.73,16.73,0
20260731,0430,16.73,16.74,16.73,16.74,0
20260731,0431,16.74,16.76,16.74,16.75,0
20260731,0432,16.75,16.76,16.75,16.75,0
20260731,0433,16.76,16.78,16.76,16.78,0
20260731,0434,16.79,16.81,16.79,16.81,0
20260731,0435,16.81,16.82,16.81,16.82,0
20260731,0436,16.84,16.85,16.84,16.84,0
20260731,0437,16.84,16.84,16.84,16.84,0
20260731,0438,16.84,16.88,16.84,16.88,0
20260731,0439,16.90,16.90,16.89,16.89,0
20260731,0440,16.87,16.88,16.87,16.87,0
20260731,0441,16.85,16.85,16.84,16.84,0
20260731,0442,16.85,16.85,16.83,16.83,0
20260731,0443,16.84,16.84,16.83,16.83,0
20260731,0444,16.83,16.84,16.83,16.84,0
20260731,0445,16.84,16.84,16.82,16.82,0
20260731,0446,16.82,16.82,16.82,16.82,0
20260731,0447,16.83,16.83,16.83,16.83,0
20260731,0448,16.83,16.83,16.82,16.82,0
20260731,0449,16.82,16.84,16.81,16.81,0
20260731,0450,16.81,16.82,16.80,16.80,0
20260731,0451,16.80,16.83,16.80,16.83,0
20260731,0452,16.83,16.83,16.82,16.83,0
20260731,0453,16.83,16.84,16.83,16.84,0
20260731,0454,16.83,16.83,16.82,16.83,0
20260731,0455,16.83,16.83,16.81,16.82,0
20260731,0456,16.81,16.84,16.81,16.84,0
20260731,0457,16.84,16.84,16.84,16.84,0
20260731,0458,16.85,16.86,16.85,16.86,0
20260731,0459,16.86,16.86,16.85,16.85,0
20260731,0500,16.87,16.89,16.87,16.89,0
20260731,0501,16.90,16.90,16.84,16.84,0
20260731,0502,16.84,16.86,16.83,16.86,0
20260731,0503,16.86,16.86,16.84,16.84,0
20260731,0504,16.84,16.86,16.84,16.86,0
20260731,0505,16.85,16.86,16.85,16.85,0
20260731,0506,16.85,16.86,16.85,16.85,0
20260731,0507,16.84,16.85,16.84,16.84,0
20260731,0508,16.83,16.85,16.83,16.85,0
20260731,0509,16.86,16.86,16.85,16.86,0
20260731,0510,16.85,16.85,16.84,16.84,0
20260731,0511,16.84,16.87,16.84,16.87,0
20260731,0512,16.86,16.86,16.85,16.85,0
20260731,0513,16.84,16.84,16.83,16.83,0
20260731,0514,16.83,16.83,16.81,16.81,0
20260731,0515,16.82,16.82,16.82,16.82,0
20260731,0516,16.82,16.83,16.82,16.82,0
20260731,0517,16.82,16.82,16.82,16.82,0
20260731,0518,16.81,16.81,16.80,16.80,0
20260731,0519,16.79,16.79,16.78,16.78,0
20260731,0520,16.78,16.78,16.76,16.76,0
20260731,0521,16.76,16.76,16.75,16.75,0
20260731,0522,16.74,16.75,16.74,16.74,0
20260731,0523,16.74,16.74,16.74,16.74,0
20260731,0524,16.75,16.78,16.75,16.78,0
20260731,0525,16.78,16.78,16.77,16.77,0
20260731,0526,16.76,16.77,16.76,16.77,0
20260731,0527,16.77,16.77,16.77,16.77,0
20260731,0528,16.77,16.77,16.76,16.76,0
20260731,0529,16.76,16.77,16.76,16.76,0
20260731,0530,16.76,16.76,16.75,16.76,0
20260731,0531,16.75,16.75,16.74,16.75,0
20260731,0532,16.77,16.78,16.77,16.78,0
20260731,0533,16.79,16.81,16.79,16.80,0
20260731,0534,16.80,16.80,16.79,16.79,0
20260731,0535,16.79,16.81,16.79,16.80,0
20260731,0536,16.81,16.81,16.80,16.80,0
20260731,0537,16.80,16.81,16.80,16.81,0
20260731,0538,16.81,16.83,16.81,16.83,0
20260731,0539,16.82,16.82,16.81,16.81,0
20260731,0540,16.80,16.80,16.79,16.80,0
20260731,0541,16.79,16.79,16.78,16.78,0
20260731,0542,16.77,16.79,16.77,16.79,0
20260731,0543,16.79,16.79,16.78,16.78,0
20260731,0544,16.78,16.78,16.77,16.77,0
20260731,0545,16.80,16.80,16.78,16.78,0
20260731,0546,16.79,16.80,16.79,16.80,0
20260731,0547,16.81,16.81,16.80,16.81,0
20260731,0548,16.82,16.82,16.82,16.82,0
20260731,0549,16.82,16.84,16.82,16.84,0
20260731,0550,16.84,16.84,16.82,16.82,0
20260731,0551,16.81,16.81,16.80,16.81,0
20260731,0552,16.81,16.81,16.80,16.80,0
20260731,0553,16.80,16.80,16.79,16.79,0
20260731,0554,16.80,16.80,16.78,16.79,0
20260731,0555,16.79,16.80,16.78,16.80,0
20260731,0556,16.81,16.81,16.79,16.79,0
20260731,0557,16.80,16.81,16.80,16.80,0
20260731,0558,16.81,16.81,16.79,16.79,0
20260731,0559,16.80,16.82,16.80,16.82,0
20260731,0600,16.80,16.80,16.78,16.80,0
20260731,0601,16.79,16.79,16.76,16.76,0
20260731,0602,16.76,16.78,16.76,16.76,0
20260731,0603,16.76,16.77,16.76,16.76,0
20260731,0604,16.73,16.74,16.73,16.74,0
20260731,0605,16.74,16.74,16.73,16.74,0
20260731,0606,16.74,16.75,16.74,16.75,0
20260731,0607,16.74,16.74,16.73,16.73,0
20260731,0608,16.72,16.75,16.72,16.75,0
20260731,0609,16.75,16.75,16.74,16.74,0
20260731,0610,16.75,16.77,16.75,16.77,0
20260731,0611,16.77,16.78,16.77,16.78,0
20260731,0612,16.78,16.78,16.78,16.78,0
20260731,0613,16.78,16.80,16.78,16.80,0
20260731,0614,16.79,16.79,16.79,16.79,0
20260731,0615,16.79,16.80,16.79,16.80,0
20260731,0616,16.86,16.94,16.86,16.94,0
20260731,0617,16.93,16.94,16.91,16.91,0
20260731,0618,16.90,16.92,16.90,16.90,0
20260731,0619,16.90,16.90,16.88,16.88,0
20260731,0620,16.88,16.89,16.88,16.89,0
20260731,0621,16.89,16.89,16.89,16.89,0
20260731,0622,16.88,16.89,16.88,16.89,0
20260731,0623,16.88,16.88,16.88,16.88,0
20260731,0624,16.87,16.88,16.87,16.88,0
20260731,0625,16.87,16.89,16.87,16.89,0
20260731,0626,16.89,16.89,16.86,16.86,0
20260731,0627,16.85,16.87,16.85,16.87,0
20260731,0628,16.85,16.85,16.85,16.85,0
20260731,0629,16.87,16.90,16.87,16.90,0
20260731,0630,16.91,16.98,16.91,16.98,0
20260731,0631,16.97,16.97,16.96,16.97,0
20260731,0632,16.97,16.98,16.97,16.97,0
20260731,0633,16.98,17.01,16.98,17.01,0
20260731,0634,16.98,17.00,16.98,17.00,0
20260731,0635,17.01,17.01,16.97,16.97,0
20260731,0636,16.95,16.97,16.95,16.96,0
20260731,0637,16.98,17.00,16.98,17.00,0
20260731,0638,17.00,17.00,17.00,17.00,0
20260731,0639,17.00,17.01,17.00,17.01,0
20260731,0640,17.01,17.04,17.01,17.02,0
20260731,0641,17.02,17.03,17.02,17.02,0
20260731,0642,17.01,17.02,17.00,17.00,0
20260731,0643,17.00,17.03,17.00,17.01,0
20260731,0644,17.01,17.02,17.01,17.02,0
20260731,0645,17.01,17.01,17.00,17.00,0
20260731,0646,16.99,17.00,16.99,17.00,0
20260731,0647,16.99,17.00,16.99,16.99,0
20260731,0648,16.99,17.00,16.99,16.99,0
20260731,0649,16.97,16.97,16.96,16.97,0
20260731,0650,16.97,16.97,16.96,16.96,0
20260731,0651,16.95,16.96,16.94,16.96,0
20260731,0652,16.95,16.95,16.95,16.95,0
20260731,0653,16.95,16.95,16.95,16.95,0
20260731,0654,16.94,16.94,16.94,16.94,0
20260731,0655,16.94,16.95,16.94,16.95,0
20260731,0656,16.95,16.96,16.95,16.95,0
20260731,0657,16.95,16.95,16.94,16.94,0
20260731,0658,16.94,16.94,16.92,16.92,0
20260731,0659,16.92,16.94,16.92,16.94,0
20260731,0700,16.93,16.99,16.93,16.99,0
20260731,0701,17.00,17.01,17.00,17.01,0
20260731,0702,17.01,17.02,17.01,17.02,0
20260731,0703,17.03,17.05,17.03,17.05,0
20260731,0704,17.05,17.06,17.05,17.06,0
20260731,0705,17.04,17.07,17.04,17.07,0
20260731,0706,17.07,17.08,17.07,17.08,0
20260731,0707,17.06,17.07,17.06,17.06,0
20260731,0708,17.08,17.08,17.06,17.06,0
20260731,0709,17.08,17.10,17.08,17.09,0
20260731,0710,17.08,17.11,17.08,17.11,0
20260731,0711,17.10,17.10,17.08,17.09,0
20260731,0712,17.09,17.09,17.09,17.09,0
20260731,0713,17.08,17.09,17.08,17.09,0
20260731,0714,17.09,17.11,17.09,17.11,0
20260731,0715,17.11,17.11,17.11,17.11,0
20260731,0716,17.13,17.15,17.13,17.14,0
20260731,0717,17.13,17.13,17.12,17.13,0
20260731,0718,17.12,17.14,17.12,17.14,0
20260731,0719,17.16,17.17,17.16,17.17,0
20260731,0720,17.16,17.17,17.15,17.16,0
20260731,0721,17.15,17.15,17.12,17.13,0
20260731,0722,17.13,17.14,17.13,17.14,0
20260731,0723,17.16,17.18,17.16,17.16,0
20260731,0724,17.16,17.16,17.14,17.14,0
20260731,0725,17.12,17.12,17.10,17.10,0
20260731,0726,17.09,17.10,17.09,17.10,0
20260731,0727,17.10,17.11,17.10,17.11,0
20260731,0728,17.11,17.11,17.09,17.09,0
20260731,0729,17.09,17.09,17.08,17.08,0
20260731,0730,17.11,17.15,17.10,17.10,0
20260731,0731,17.10,17.11,17.10,17.10,0
20260731,0732,17.12,17.13,17.12,17.13,0
20260731,0733,17.13,17.19,17.13,17.19,0
20260731,0734,17.19,17.20,17.19,17.20,0
20260731,0735,17.20,17.23,17.20,17.23,0
20260731,0736,17.20,17.22,17.20,17.22,0
20260731,0737,17.23,17.23,17.22,17.22,0
20260731,0738,17.22,17.24,17.22,17.22,0
20260731,0739,17.23,17.24,17.23,17.24,0
20260731,0740,17.25,17.25,17.24,17.24,0
20260731,0741,17.24,17.25,17.22,17.22,0
20260731,0742,17.23,17.28,17.23,17.28,0
20260731,0743,17.29,17.29,17.28,17.28,0
20260731,0744,17.25,17.26,17.25,17.25,0
20260731,0745,17.25,17.26,17.25,17.26,0
20260731,0746,17.25,17.25,17.25,17.25,0
20260731,0747,17.24,17.25,17.24,17.24,0
20260731,0748,17.25,17.26,17.25,17.26,0
20260731,0749,17.27,17.28,17.27,17.28,0
20260731,0750,17.27,17.29,17.27,17.29,0
20260731,0751,17.29,17.29,17.26,17.26,0
20260731,0752,17.23,17.23,17.21,17.21,0
20260731,0753,17.20,17.20,17.20,17.20,0
20260731,0754,17.21,17.22,17.21,17.22,0
20260731,0755,17.22,17.22,17.22,17.22,0
20260731,0756,17.23,17.24,17.23,17.24,0
20260731,0757,17.24,17.24,17.23,17.24,0
20260731,0758,17.28,17.28,17.27,17.27,0
20260731,0759,17.27,17.27,17.27,17.27,0
20260731,0800,17.26,17.28,17.26,17.27,0
20260731,0801,17.28,17.28,17.26,17.26,0
20260731,0802,17.27,17.27,17.23,17.23,0
20260731,0803,17.22,17.22,17.19,17.19,0
20260731,0804,17.19,17.20,17.17,17.19,0
20260731,0805,17.20,17.20,17.20,17.20,0
20260731,0806,17.19,17.20,17.19,17.20,0
20260731,0807,17.21,17.22,17.20,17.20,0
20260731,0808,17.19,17.20,17.19,17.19,0
20260731,0809,17.18,17.18,17.16,17.16,0
20260731,0810,17.15,17.15,17.09,17.09,0
20260731,0811,17.08,17.11,17.08,17.11,0
20260731,0812,17.10,17.11,17.10,17.10,0
20260731,0813,17.11,17.12,17.11,17.12,0
20260731,0814,17.12,17.12,17.10,17.10,0
20260731,0815,17.09,17.09,17.07,17.07,0
20260731,0816,17.07,17.07,17.07,17.07,0
20260731,0817,17.07,17.07,17.03,17.03,0
20260731,0818,17.04,17.06,17.04,17.06,0
20260731,0819,17.05,17.05,17.04,17.04,0
20260731,0820,17.03,17.03,17.03,17.03,0
20260731,0821,17.03,17.03,17.01,17.01,0
20260731,0822,17.01,17.01,16.97,16.97,0
20260731,0823,16.96,16.97,16.95,16.95,0
20260731,0824,16.94,16.96,16.94,16.95,0
20260731,0830,16.95,16.95,16.95,16.95,0
20260731,0831,16.78,16.80,16.71,16.71,0
20260731,0832,16.71,16.71,16.66,16.69,0
20260731,0833,16.67,16.68,16.64,16.68,0
20260731,0834,16.69,16.69,16.66,16.66,0
20260731,0835,16.68,16.70,16.66,16.70,0
20260731,0836,16.71,16.76,16.71,16.76,0
20260731,0837,16.74,16.83,16.74,16.83,0
20260731,0838,16.82,16.95,16.82,16.95,0
20260731,0839,16.92,17.06,16.92,17.06,0
20260731,0840,17.15,17.30,17.15,17.30,0
20260731,0841,17.30,17.30,17.18,17.28,0
20260731,0842,17.28,17.37,17.28,17.37,0
20260731,0843,17.35,17.42,17.35,17.41,0
20260731,0844,17.31,17.37,17.30,17.37,0
20260731,0845,17.39,17.47,17.39,17.47,0
20260731,0846,17.48,17.53,17.48,17.50,0
20260731,0847,17.50,17.51,17.50,17.51,0
20260731,0848,17.54,17.60,17.54,17.60,0
20260731,0849,17.58,17.65,17.58,17.62,0
20260731,0850,17.61,17.66,17.61,17.62,0
20260731,0851,17.65,17.65,17.57,17.57,0
20260731,0852,17.53,17.68,17.53,17.63,0
20260731,0853,17.67,17.75,17.67,17.70,0
20260731,0854,17.68,17.74,17.68,17.70,0
20260731,0855,17.68,17.73,17.68,17.73,0
20260731,0856,17.66,17.70,17.66,17.66,0
20260731,0857,17.59,17.66,17.59,17.66,0
20260731,0858,17.66,17.76,17.66,17.76,0
20260731,0859,17.81,17.81,17.76,17.78,0
20260731,0900,17.79,17.85,17.75,17.84,0
20260731,0901,17.83,17.93,17.83,17.87,0
20260731,0902,17.90,18.05,17.90,18.05,0
20260731,0903,18.01,18.07,18.01,18.07,0
20260731,0904,18.03,18.15,18.03,18.15,0
20260731,0905,18.17,18.21,18.17,18.20,0
20260731,0906,18.18,18.26,18.16,18.26,0
20260731,0907,18.30,18.53,18.30,18.53,0
20260731,0908,18.48,18.70,18.48,18.70,0
20260731,0909,18.67,18.70,18.57,18.64,0
20260731,0910,18.52,18.66,18.52,18.66,0
20260731,0911,18.62,18.62,18.57,18.57,0
20260731,0912,18.52,18.57,18.42,18.57,0
20260731,0913,18.57,18.61,18.57,18.59,0
20260731,0914,18.60,18.63,18.52,18.52,0
20260731,0915,18.50,18.56,18.49,18.49,0
20260731,0916,18.51,18.65,18.51,18.59,0
20260731,0917,18.58,18.58,18.42,18.42,0
20260731,0918,18.44,18.44,18.26,18.26,0
20260731,0919,18.19,18.23,18.16,18.23,0
20260731,0920,18.35,18.35,18.18,18.18,0
20260731,0921,18.16,18.21,18.16,18.18,0
20260731,0922,18.15,18.15,18.01,18.01,0
20260731,0923,17.99,18.01,17.99,18.00,0
20260731,0924,17.96,18.12,17.96,18.08,0
20260731,0925,18.03,18.04,17.96,18.04,0
20260731,0926,18.01,18.04,17.99,18.04,0
20260731,0927,18.03,18.12,17.99,17.99,0
20260731,0928,17.95,17.95,17.88,17.88,0
20260731,0929,17.87,17.91,17.86,17.86,0
20260731,0930,17.81,17.83,17.80,17.82,0
20260731,0931,17.82,17.82,17.69,17.70,0
20260731,0932,17.72,17.78,17.72,17.78,0
20260731,0933,17.72,17.73,17.68,17.73,0
20260731,0934,17.74,17.78,17.74,17.77,0
20260731,0935,17.76,17.76,17.64,17.64,0
20260731,0936,17.60,17.64,17.57,17.57,0
20260731,0937,17.57,17.57,17.53,17.56,0
20260731,0938,17.56,17.56,17.54,17.55,0
20260731,0939,17.57,17.57,17.54,17.55,0
20260731,0940,17.54,17.54,17.50,17.50,0
20260731,0941,17.49,17.56,17.49,17.56,0
20260731,0942,17.59,17.71,17.59,17.70,0
20260731,0943,17.68,17.69,17.64,17.64,0
20260731,0944,17.58,17.58,17.53,17.53,0
20260731,0945,17.52,17.68,17.51,17.68,0
20260731,0946,17.53,17.53,17.43,17.43,0
20260731,0947,17.47,17.52,17.47,17.47,0
20260731,0948,17.49,17.50,17.44,17.44,0
20260731,0949,17.42,17.42,17.37,17.37,0
20260731,0950,17.36,17.36,17.33,17.34,0
20260731,0951,17.35,17.35,17.32,17.33,0
20260731,0952,17.30,17.31,17.29,17.29,0
20260731,0953,17.28,17.29,17.27,17.29,0
20260731,0954,17.26,17.41,17.26,17.41,0
20260731,0955,17.41,17.51,17.41,17.51,0
20260731,0956,17.54,17.58,17.44,17.44,0
20260731,0957,17.43,17.43,17.40,17.40,0
20260731,0958,17.44,17.47,17.44,17.47,0
20260731,0959,17.42,17.49,17.42,17.45,0
20260731,1000,17.44,17.48,17.44,17.48,0
20260731,1001,17.51,17.51,17.46,17.46,0
20260731,1002,17.51,17.53,17.49,17.52,0
20260731,1003,17.51,17.58,17.51,17.58,0
20260731,1004,17.58,17.58,17.47,17.47,0
20260731,1005,17.45,17.45,17.40,17.41,0
20260731,1006,17.47,17.47,17.44,17.47,0
20260731,1007,17.49,17.55,17.49,17.54,0
20260731,1008,17.51,17.55,17.49,17.55,0
20260731,1009,17.57,17.63,17.57,17.62,0
20260731,1010,17.59,17.63,17.56,17.59,0
20260731,1011,17.59,17.70,17.59,17.70,0
20260731,1012,17.68,17.74,17.68,17.68,0
20260731,1013,17.58,17.62,17.52,17.52,0
20260731,1014,17.51,17.51,17.44,17.46,0
20260731,1015,17.49,17.49,17.38,17.38,0
20260731,1016,17.38,17.54,17.38,17.54,0
20260731,1017,17.51,17.57,17.51,17.57,0
20260731,1018,17.57,17.61,17.57,17.60,0
20260731,1019,17.57,17.57,17.54,17.54,0
20260731,1020,17.53,17.57,17.51,17.57,0
20260731,1021,17.56,17.60,17.53,17.60,0
20260731,1022,17.59,17.63,17.56,17.63,0
20260731,1023,17.62,17.64,17.60,17.62,0
20260731,1024,17.61,17.68,17.61,17.68,0
20260731,1025,17.69,17.73,17.69,17.70,0
20260731,1026,17.74,17.90,17.74,17.90,0
20260731,1027,17.88,17.88,17.86,17.86,0
20260731,1028,17.90,17.90,17.85,17.85,0
20260731,1029,17.84,17.93,17.84,17.92,0
20260731,1030,17.89,17.92,17.85,17.92,0
20260731,1031,17.91,17.91,17.81,17.81,0
20260731,1032,17.85,17.87,17.85,17.85,0
20260731,1033,17.83,17.85,17.80,17.80,0
20260731,1034,17.81,17.91,17.79,17.79,0
20260731,1035,17.71,17.71,17.63,17.64,0
20260731,1036,17.63,17.63,17.51,17.53,0
20260731,1037,17.53,17.53,17.44,17.44,0
20260731,1038,17.40,17.40,17.27,17.27,0
20260731,1039,17.28,17.28,17.25,17.28,0
20260731,1040,17.30,17.32,17.29,17.32,0
20260731,1041,17.32,17.53,17.32,17.51,0
20260731,1042,17.52,17.55,17.52,17.54,0
20260731,1043,17.54,17.54,17.48,17.48,0
20260731,1044,17.46,17.46,17.40,17.40,0
20260731,1045,17.39,17.43,17.37,17.43,0
20260731,1046,17.40,17.41,17.37,17.38,0
20260731,1047,17.44,17.68,17.44,17.68,0
20260731,1048,17.68,17.71,17.64,17.64,0
20260731,1049,17.59,17.65,17.59,17.65,0
20260731,1050,17.62,17.62,17.46,17.46,0
20260731,1051,17.47,17.47,17.43,17.44,0
20260731,1052,17.35,17.39,17.32,17.32,0
20260731,1053,17.28,17.35,17.28,17.35,0
20260731,1054,17.36,17.36,17.33,17.33,0
20260731,1055,17.32,17.35,17.29,17.35,0
20260731,1056,17.34,17.34,17.32,17.33,0
20260731,1057,17.31,17.31,17.26,17.26,0
20260731,1058,17.25,17.25,17.20,17.22,0
20260731,1059,17.25,17.32,17.25,17.29,0
20260731,1100,17.27,17.28,17.24,17.24,0
20260731,1101,17.20,17.21,17.16,17.16,0
20260731,1102,17.21,17.24,17.18,17.24,0
20260731,1103,17.22,17.22,17.20,17.20,0
20260731,1104,17.21,17.21,17.15,17.17,0
20260731,1105,17.19,17.23,17.18,17.23,0
20260731,1106,17.26,17.32,17.26,17.32,0
20260731,1107,17.30,17.32,17.29,17.32,0
20260731,1108,17.33,17.33,17.27,17.27,0
20260731,1109,17.24,17.25,17.23,17.25,0
20260731,1110,17.26,17.26,17.23,17.23,0
20260731,1111,17.23,17.23,17.16,17.16,0
20260731,1112,17.15,17.18,17.15,17.15,0
20260731,1113,17.17,17.17,17.15,17.15,0
20260731,1114,17.12,17.15,17.12,17.15,0
20260731,1115,17.13,17.16,17.12,17.16,0
20260731,1116,17.28,17.28,17.25,17.25,0
20260731,1117,17.23,17.24,17.20,17.20,0
20260731,1118,17.20,17.21,17.20,17.21,0
20260731,1119,17.19,17.22,17.18,17.22,0
20260731,1120,17.20,17.20,17.18,17.18,0
20260731,1121,17.12,17.13,17.12,17.13,0
20260731,1122,17.11,17.11,17.09,17.09,0
20260731,1123,17.09,17.09,17.07,17.08,0
20260731,1124,17.05,17.05,16.98,16.98,0
20260731,1125,16.99,17.07,16.99,17.07,0
20260731,1126,17.07,17.09,17.07,17.07,0
20260731,1127,17.06,17.06,17.03,17.04,0
20260731,1128,17.08,17.08,17.05,17.05,0
20260731,1129,17.03,17.03,16.96,16.96,0
20260731,1130,16.96,16.96,16.92,16.95,0
20260731,1131,16.97,16.97,16.92,16.92,0
20260731,1132,16.88,16.90,16.88,16.90,0
20260731,1133,16.91,16.92,16.91,16.91,0
20260731,1134,16.88,16.90,16.88,16.88,0
20260731,1135,16.87,16.87,16.84,16.84,0
20260731,1136,16.85,16.90,16.85,16.90,0
20260731,1137,16.93,16.94,16.92,16.94,0
20260731,1138,16.92,16.94,16.92,16.94,0
20260731,1139,16.95,16.95,16.92,16.93,0
20260731,1140,16.93,16.93,16.89,16.91,0
20260731,1141,16.91,16.97,16.91,16.96,0
20260731,1142,16.99,17.01,16.96,16.96,0
20260731,1143,16.96,16.99,16.96,16.99,0
20260731,1144,16.98,16.98,16.97,16.98,0
20260731,1145,16.99,17.02,16.98,17.01,0
20260731,1146,16.99,16.99,16.94,16.94,0
20260731,1147,16.91,16.96,16.91,16.96,0
20260731,1148,16.96,16.97,16.96,16.97,0
20260731,1149,16.98,17.00,16.98,17.00,0
20260731,1150,16.96,16.98,16.92,16.92,0
20260731,1151,16.92,16.92,16.87,16.87,0
20260731,1152,16.88,16.90,16.88,16.90,0
20260731,1153,16.90,16.90,16.87,16.87,0
20260731,1154,16.86,16.90,16.85,16.90,0
20260731,1155,16.91,16.91,16.89,16.90,0
20260731,1156,16.88,16.88,16.86,16.88,0
20260731,1157,16.87,16.87,16.84,16.84,0
20260731,1158,16.83,16.84,16.83,16.84,0
20260731,1159,16.83,16.86,16.83,16.86,0
20260731,1200,16.87,16.87,16.84,16.84,0
20260731,1201,16.82,16.82,16.76,16.76,0
20260731,1202,16.77,16.77,16.76,16.76,0
20260731,1203,16.76,16.76,16.74,16.74,0
20260731,1204,16.74,16.75,16.74,16.75,0
20260731,1205,16.77,16.77,16.74,16.74,0
20260731,1206,16.75,16.78,16.75,16.77,0
20260731,1207,16.80,16.84,16.80,16.84,0
20260731,1208,16.85,16.85,16.82,16.82,0
20260731,1209,16.82,16.82,16.80,16.81,0
20260731,1210,16.81,16.81,16.78,16.78,0
20260731,1211,16.77,16.77,16.72,16.72,0
20260731,1212,16.71,16.71,16.70,16.70,0
20260731,1213,16.71,16.71,16.70,16.71,0
20260731,1214,16.71,16.73,16.69,16.69,0
20260731,1215,16.70,16.70,16.66,16.66,0
20260731,1216,16.67,16.67,16.65,16.67,0
20260731,1217,16.69,16.70,16.69,16.70,0
20260731,1218,16.71,16.71,16.67,16.67,0
20260731,1219,16.67,16.67,16.63,16.63,0
20260731,1220,16.63,16.63,16.61,16.61,0
20260731,1221,16.61,16.64,16.61,16.64,0
20260731,1222,16.64,16.67,16.64,16.66,0
20260731,1223,16.63,16.63,16.60,16.60,0
20260731,1224,16.57,16.57,16.52,16.52,0
20260731,1225,16.50,16.52,16.50,16.52,0
20260731,1226,16.51,16.54,16.51,16.53,0
20260731,1227,16.50,16.52,16.47,16.52,0
20260731,1228,16.52,16.52,16.51,16.51,0
20260731,1229,16.52,16.52,16.50,16.52,0
20260731,1230,16.52,16.56,16.52,16.56,0
20260731,1231,16.56,16.56,16.54,16.55,0
20260731,1232,16.54,16.57,16.54,16.55,0
20260731,1233,16.57,16.57,16.53,16.53,0
20260731,1234,16.52,16.53,16.51,16.51,0
20260731,1235,16.52,16.53,16.52,16.53,0
20260731,1236,16.52,16.53,16.52,16.53,0
20260731,1237,16.53,16.53,16.51,16.51,0
20260731,1238,16.50,16.54,16.50,16.54,0
20260731,1239,16.56,16.57,16.56,16.57,0
20260731,1240,16.58,16.58,16.56,16.56,0
20260731,1241,16.55,16.58,16.55,16.57,0
20260731,1242,16.57,16.59,16.57,16.59,0
20260731,1243,16.58,16.58,16.58,16.58,0
20260731,1244,16.57,16.57,16.55,16.57,0
20260731,1245,16.56,16.56,16.54,16.54,0
20260731,1246,16.57,16.57,16.55,16.55,0
20260731,1247,16.54,16.60,16.54,16.60,0
20260731,1248,16.65,16.67,16.65,16.66,0
20260731,1249,16.66,16.70,16.66,16.70,0
20260731,1250,16.69,16.70,16.68,16.68,0
20260731,1251,16.68,16.69,16.66,16.66,0
20260731,1252,16.65,16.65,16.60,16.62,0
20260731,1253,16.64,16.65,16.62,16.65,0
20260731,1254,16.65,16.65,16.63,16.63,0
20260731,1255,16.64,16.64,16.62,16.62,0
20260731,1256,16.63,16.63,16.61,16.62,0
20260731,1257,16.62,16.65,16.62,16.64,0
20260731,1258,16.62,16.63,16.62,16.63,0
20260731,1259,16.65,16.68,16.65,16.68,0
20260731,1300,16.68,16.68,16.64,16.64,0
20260731,1301,16.62,16.62,16.58,16.60,0
20260731,1302,16.59,16.60,16.57,16.57,0
20260731,1303,16.59,16.59,16.59,16.59,0
20260731,1304,16.62,16.62,16.60,16.61,0
20260731,1305,16.63,16.66,16.63,16.65,0
20260731,1306,16.64,16.64,16.57,16.57,0
20260731,1307,16.58,16.59,16.58,16.59,0
20260731,1308,16.59,16.60,16.58,16.59,0
20260731,1309,16.59,16.59,16.57,16.58,0
20260731,1310,16.58,16.58,16.57,16.58,0
20260731,1311,16.59,16.61,16.58,16.61,0
20260731,1312,16.60,16.63,16.60,16.63,0
20260731,1313,16.65,16.66,16.65,16.65,0
20260731,1314,16.63,16.63,16.61,16.63,0
20260731,1315,16.64,16.65,16.64,16.64,0
20260731,1316,16.64,16.64,16.58,16.58,0
20260731,1317,16.60,16.60,16.57,16.58,0
20260731,1318,16.59,16.59,16.56,16.56,0
20260731,1319,16.56,16.57,16.56,16.57,0
20260731,1320,16.58,16.58,16.54,16.55,0
20260731,1321,16.55,16.56,16.54,16.54,0
20260731,1322,16.53,16.53,16.51,16.53,0
20260731,1323,16.53,16.53,16.51,16.51,0
20260731,1324,16.53,16.53,16.50,16.52,0
20260731,1325,16.54,16.58,16.54,16.58,0
20260731,1326,16.59,16.60,16.59,16.60,0
20260731,1327,16.61,16.62,16.61,16.61,0
20260731,1328,16.61,16.62,16.60,16.60,0
20260731,1329,16.62,16.62,16.59,16.59,0
20260731,1330,16.60,16.60,16.56,16.56,0
20260731,1331,16.56,16.58,16.56,16.57,0
20260731,1332,16.56,16.57,16.56,16.56,0
20260731,1333,16.57,16.58,16.57,16.58,0
20260731,1334,16.58,16.58,16.55,16.56,0
20260731,1335,16.57,16.62,16.57,16.62,0
20260731,1336,16.60,16.60,16.58,16.59,0
20260731,1337,16.59,16.61,16.59,16.60,0
20260731,1338,16.60,16.60,16.56,16.56,0
20260731,1339,16.56,16.57,16.56,16.57,0
20260731,1340,16.58,16.60,16.57,16.57,0
20260731,1341,16.57,16.57,16.52,16.52,0
20260731,1342,16.53,16.53,16.51,16.51,0
20260731,1343,16.48,16.50,16.48,16.50,0
20260731,1344,16.50,16.50,16.49,16.49,0
20260731,1345,16.49,16.49,16.45,16.46,0
20260731,1346,16.45,16.47,16.45,16.47,0
20260731,1347,16.49,16.49,16.48,16.48,0
20260731,1348,16.47,16.48,16.47,16.48,0
20260731,1349,16.47,16.47,16.44,16.44,0
20260731,1350,16.43,16.43,16.42,16.42,0
20260731,1351,16.43,16.44,16.43,16.44,0
20260731,1352,16.44,16.45,16.44,16.44,0
20260731,1353,16.45,16.46,16.45,16.45,0
20260731,1354,16.45,16.47,16.45,16.47,0
20260731,1355,16.46,16.49,16.46,16.49,0
20260731,1356,16.50,16.50,16.48,16.49,0
20260731,1357,16.49,16.52,16.49,16.52,0
20260731,1358,16.50,16.50,16.49,16.49,0
20260731,1359,16.49,16.49,16.46,16.46,0
20260731,1400,16.46,16.46,16.41,16.42,0
20260731,1401,16.42,16.43,16.41,16.43,0
20260731,1402,16.43,16.45,16.43,16.45,0
20260731,1403,16.46,16.47,16.46,16.47,0
20260731,1404,16.48,16.49,16.48,16.49,0
20260731,1405,16.50,16.52,16.48,16.48,0
20260731,1406,16.49,16.53,16.49,16.52,0
20260731,1407,16.52,16.53,16.52,16.53,0
20260731,1408,16.51,16.51,16.49,16.50,0
20260731,1409,16.48,16.49,16.47,16.49,0
20260731,1410,16.49,16.49,16.45,16.46,0
20260731,1411,16.45,16.46,16.45,16.46,0
20260731,1412,16.47,16.47,16.40,16.40,0
20260731,1413,16.40,16.41,16.40,16.41,0
20260731,1414,16.40,16.42,16.40,16.42,0
20260731,1415,16.43,16.45,16.43,16.43,0
20260731,1416,16.42,16.42,16.41,16.41,0
20260731,1417,16.38,16.38,16.26,16.26,0
20260731,1418,16.26,16.26,16.23,16.23,0
20260731,1419,16.24,16.24,16.20,16.20,0
20260731,1420,16.20,16.21,16.19,16.19,0
20260731,1421,16.17,16.17,16.16,16.16,0
20260731,1422,16.15,16.15,16.12,16.13,0
20260731,1423,16.14,16.16,16.14,16.15,0
20260731,1424,16.17,16.19,16.17,16.17,0
20260731,1425,16.19,16.20,16.19,16.20,0
20260731,1426,16.19,16.19,16.17,16.18,0
20260731,1427,16.18,16.18,16.17,16.17,0
20260731,1428,16.15,16.15,16.14,16.15,0
20260731,1429,16.16,16.17,16.15,16.15,0
20260731,1430,16.15,16.23,16.15,16.23,0
20260731,1431,16.21,16.22,16.21,16.22,0
20260731,1432,16.22,16.23,16.21,16.23,0
20260731,1433,16.22,16.22,16.20,16.22,0
20260731,1434,16.22,16.22,16.20,16.20,0
20260731,1435,16.19,16.19,16.19,16.19,0
20260731,1436,16.18,16.18,16.14,16.14,0
20260731,1437,16.14,16.15,16.13,16.13,0
20260731,1438,16.13,16.13,16.11,16.11,0
20260731,1439,16.12,16.12,16.06,16.06,0
20260731,1440,16.06,16.09,16.06,16.09,0
20260731,1441,16.08,16.09,16.07,16.07,0
20260731,1442,16.09,16.09,16.07,16.07,0
20260731,1443,16.06,16.06,16.02,16.02,0
20260731,1444,16.00,16.00,15.97,15.97,0
20260731,1445,15.98,15.98,15.96,15.96,0
20260731,1446,15.98,15.98,15.94,15.95,0
20260731,1447,15.95,15.98,15.94,15.98,0
20260731,1448,15.98,15.98,15.97,15.97,0
20260731,1449,15.97,15.97,15.94,15.94,0
20260731,1450,15.90,15.90,15.82,15.88,0
20260731,1451,15.87,15.93,15.87,15.93,0
20260731,1452,15.91,15.91,15.87,15.87,0
20260731,1453,15.87,15.88,15.83,15.83,0
20260731,1454,15.84,15.88,15.82,15.88,0
20260731,1455,15.85,15.93,15.85,15.91,0
20260731,1456,15.91,15.93,15.91,15.91,0
20260731,1457,15.91,15.93,15.89,15.89,0
20260731,1458,15.90,15.91,15.84,15.84,0
20260731,1459,15.85,16.05,15.85,16.05,0
20260731,1500,16.23,16.23,15.98,16.04,0
20260731,1501,16.02,16.04,16.02,16.03,0
20260731,1502,16.03,16.13,16.03,16.13,0
20260731,1503,16.11,16.16,16.10,16.12,0
20260731,1504,16.12,16.12,16.09,16.11,0
20260731,1505,16.10,16.14,16.10,16.14,0
20260731,1506,16.14,16.14,16.08,16.09,0
20260731,1507,16.09,16.13,16.09,16.12,0
20260731,1508,16.12,16.12,16.04,16.04,0
20260731,1509,16.04,16.04,16.00,16.00,0
20260731,1510,16.01,16.02,16.01,16.01,0
20260731,1511,16.00,16.02,16.00,16.02,0
20260731,1512,16.02,16.04,16.02,16.03,0
20260731,1513,16.02,16.02,16.00,16.01,0
20260731,1514,16.01,16.01,15.99,15.99,0