Date,Time,Open,High,Low,Close,Volume
20260728,1429,19.82,19.82,19.81,19.82,0
20260728,1430,19.82,19.83,19.82,19.82,0
20260728,1431,19.82,19.82,19.82,19.82,0
20260728,1432,19.82,19.82,19.81,19.82,0
20260728,1433,19.82,19.83,19.82,19.83,0
20260728,1434,19.83,19.83,19.82,19.82,0
20260728,1435,19.82,19.83,19.82,19.83,0
20260728,1436,19.85,19.86,19.85,19.85,0
20260728,1437,19.85,19.86,19.85,19.85,0
20260728,1438,19.86,19.86,19.86,19.86,0
20260728,1439,19.86,19.88,19.86,19.88,0
20260728,1440,19.87,19.87,19.85,19.85,0
20260728,1441,19.86,19.87,19.86,19.87,0
20260728,1442,19.86,19.86,19.85,19.86,0
20260728,1443,19.86,19.86,19.84,19.85,0
20260728,1444,19.85,19.85,19.84,19.84,0
20260728,1445,19.84,19.87,19.84,19.87,0
20260728,1446,19.87,19.88,19.87,19.87,0
20260728,1447,19.87,19.87,19.85,19.85,0
20260728,1448,19.86,19.86,19.85,19.85,0
20260728,1449,19.85,19.85,19.85,19.85,0
20260728,1450,19.85,19.87,19.85,19.87,0
20260728,1451,19.87,19.87,19.87,19.87,0
20260728,1452,19.88,19.88,19.87,19.87,0
20260728,1453,19.87,19.87,19.85,19.85,0
20260728,1454,19.85,19.85,19.80,19.80,0
20260728,1455,19.79,19.85,19.79,19.82,0
20260728,1456,19.83,19.85,19.83,19.85,0
20260728,1457,19.85,19.86,19.85,19.85,0
20260728,1458,19.85,19.85,19.85,19.85,0
20260728,1459,19.86,19.97,19.84,19.86,0
20260729,0831,20.31,20.34,20.31,20.34,0
20260729,0832,20.38,20.38,20.32,20.32,0
20260729,0833,20.32,20.32,20.25,20.27,0
20260729,0834,20.24,20.24,20.20,20.21,0
20260729,0835,20.22,20.23,20.20,20.20,0
20260729,0836,20.20,20.20,20.15,20.15,0
20260729,0837,20.16,20.21,20.16,20.19,0
20260729,0838,20.17,20.23,20.15,20.23,0
20260729,0839,20.23,20.23,20.19,20.19,0
20260729,0840,20.15,20.20,20.15,20.17,0
20260729,0841,20.14,20.16,20.14,20.16,0
20260729,0842,20.16,20.19,20.16,20.19,0
20260729,0843,20.19,20.21,20.19,20.20,0
20260729,0844,20.20,20.20,20.19,20.19,0
20260729,0845,20.18,20.18,20.14,20.16,0
20260729,0846,20.14,20.19,20.14,20.19,0
20260729,0847,20.20,20.27,20.20,20.27,0
20260729,0848,20.26,20.28,20.25,20.28,0
20260729,0849,20.26,20.29,20.26,20.28,0
20260729,0850,20.27,20.38,20.27,20.38,0
20260729,0851,20.39,20.43,20.39,20.41,0
20260729,0852,20.44,20.50,20.44,20.50,0
20260729,0853,20.50,20.50,20.46,20.47,0
20260729,0854,20.44,20.46,20.41,20.41,0
20260729,0855,20.42,20.51,20.42,20.51,0
20260729,0856,20.50,20.52,20.49,20.52,0
20260729,0857,20.52,20.55,20.52,20.52,0
20260729,0858,20.52,20.52,20.49,20.49,0
20260729,0859,20.46,20.50,20.46,20.47,0
20260729,0900,20.47,20.47,20.41,20.42,0
20260729,0901,20.42,20.44,20.42,20.42,0
20260729,0902,20.43,20.43,20.41,20.41,0
20260729,0903,20.40,20.40,20.38,20.40,0
20260729,0904,20.41,20.41,20.39,20.39,0
20260729,0905,20.39,20.39,20.34,20.34,0
20260729,0906,20.37,20.43,20.37,20.43,0
20260729,0907,20.44,20.49,20.44,20.49,0
20260729,0908,20.48,20.51,20.48,20.51,0
20260729,0909,20.50,20.50,20.48,20.49,0
20260729,0910,20.50,20.53,20.50,20.51,0
20260729,0911,20.51,20.51,20.48,20.48,0
20260729,0912,20.49,20.60,20.49,20.60,0
20260729,0913,20.63,20.70,20.63,20.70,0
20260729,0914,20.71,20.72,20.68,20.69,0
20260729,0915,20.69,20.69,20.64,20.67,0
20260729,0916,20.67,20.67,20.64,20.65,0
20260729,0917,20.63,20.67,20.62,20.67,0
20260729,0918,20.65,20.65,20.59,20.59,0
20260729,0919,20.59,20.60,20.59,20.60,0
20260729,0920,20.61,20.61,20.59,20.59,0
20260729,0921,20.59,20.60,20.59,20.60,0
20260729,0922,20.57,20.58,20.55,20.56,0
20260729,0923,20.56,20.57,20.56,20.57,0
20260729,0924,20.60,20.69,20.60,20.68,0
20260729,0925,20.68,20.70,20.68,20.69,0
20260729,0926,20.81,20.83,20.81,20.82,0
20260729,0927,20.79,20.82,20.79,20.79,0
20260729,0928,20.76,20.76,20.71,20.71,0
20260729,0929,20.71,20.71,20.69,20.70,0
20260729,0930,20.71,20.72,20.66,20.66,0
20260729,0931,20.66,20.68,20.66,20.67,0
20260729,0932,20.67,20.67,20.63,20.66,0
20260729,0933,20.63,20.63,20.57,20.61,0
20260729,0934,20.60,20.64,20.60,20.61,0
20260729,0935,20.62,20.66,20.62,20.64,0
20260729,0936,20.62,20.63,20.61,20.63,0
20260729,0937,20.62,20.67,20.62,20.67,0
20260729,0938,20.66,20.69,20.66,20.68,0
20260729,0939,20.65,20.72,20.65,20.72,0
20260729,0940,20.72,20.81,20.72,20.81,0
20260729,0941,20.81,20.82,20.78,20.82,0
20260729,0942,20.85,20.89,20.85,20.89,0
20260729,0943,20.93,20.93,20.89,20.91,0
20260729,0944,20.90,20.90,20.89,20.89,0
20260729,0945,20.88,20.88,20.87,20.87,0
20260729,0946,20.87,20.87,20.86,20.86,0
20260729,0947,20.80,20.81,20.79,20.81,0
20260729,0948,20.83,20.86,20.83,20.86,0
20260729,0949,20.89,20.89,20.85,20.85,0
20260729,0950,20.83,20.86,20.83,20.85,0
20260729,0951,20.84,20.85,20.83,20.85,0
20260729,0952,20.85,20.85,20.78,20.78,0
20260729,0953,20.77,20.78,20.75,20.75,0
20260729,0954,20.75,20.81,20.75,20.81,0
20260729,0955,20.78,20.80,20.78,20.80,0
20260729,0956,20.84,20.87,20.84,20.87,0
20260729,0957,20.87,20.91,20.85,20.91,0
20260729,0958,20.90,20.90,20.87,20.89,0
20260729,0959,20.86,20.86,20.81,20.81,0
20260729,1000,20.82,20.83,20.79,20.83,0
20260729,1001,20.85,20.85,20.80,20.80,0
20260729,1002,20.79,20.79,20.74,20.75,0
20260729,1003,20.75,20.75,20.73,20.73,0
20260729,1004,20.75,20.78,20.75,20.78,0
20260729,1005,20.76,20.84,20.76,20.82,0
20260729,1006,20.81,20.81,20.80,20.80,0
20260729,1007,20.80,20.80,20.75,20.76,0
20260729,1008,20.74,20.74,20.71,20.71,0
20260729,1009,20.74,20.74,20.71,20.71,0
20260729,1010,20.71,20.74,20.71,20.74,0
20260729,1011,20.75,20.85,20.75,20.85,0
20260729,1012,20.83,20.83,20.80,20.82,0
20260729,1013,20.81,20.83,20.81,20.83,0
20260729,1014,20.83,20.85,20.83,20.84,0
20260729,1015,20.85,20.86,20.85,20.85,0
20260729,1016,20.80,20.80,20.74,20.74,0
20260729,1017,20.74,20.79,20.74,20.79,0
20260729,1018,20.77,20.77,20.75,20.76,0
20260729,1019,20.76,20.82,20.76,20.82,0
20260729,1020,20.85,20.85,20.85,20.85,0
20260729,1021,20.84,20.84,20.83,20.83,0
20260729,1022,20.83,20.86,20.83,20.86,0
20260729,1023,20.85,20.85,20.83,20.85,0
20260729,1024,20.83,20.85,20.83,20.84,0
20260729,1025,20.81,20.85,20.81,20.84,0
20260729,1026,20.82,20.88,20.80,20.88,0
20260729,1027,20.86,20.87,20.84,20.85,0
20260729,1028,20.88,20.88,20.86,20.88,0
20260729,1029,20.87,20.89,20.87,20.89,0
20260729,1030,20.89,20.91,20.88,20.90,0
20260729,1031,20.89,20.90,20.88,20.88,0
20260729,1032,20.87,20.87,20.85,20.85,0
20260729,1033,20.86,20.88,20.84,20.84,0
20260729,1034,20.83,20.89,20.83,20.89,0
20260729,1035,20.87,20.87,20.83,20.83,0
20260729,1036,20.82,20.83,20.82,20.83,0
20260729,1037,20.81,20.81,20.80,20.80,0
20260729,1038,20.81,20.82,20.81,20.82,0
20260729,1039,20.86,20.88,20.86,20.88,0
20260729,1040,20.90,20.91,20.89,20.89,0
20260729,1041,20.88,20.88,20.85,20.85,0
20260729,1042,20.85,20.86,20.85,20.86,0
20260729,1043,20.89,20.91,20.89,20.91,0
20260729,1044,20.92,20.92,20.89,20.89,0
20260729,1045,20.89,20.90,20.88,20.90,0
20260729,1046,20.89,20.89,20.86,20.86,0
20260729,1047,20.86,20.86,20.85,20.85,0
20260729,1048,20.82,20.82,20.82,20.82,0
20260729,1049,20.82,20.82,20.82,20.82,0
20260729,1050,20.80,20.83,20.80,20.82,0
20260729,1051,20.82,20.82,20.81,20.82,0
20260729,1052,20.82,20.83,20.82,20.83,0
20260729,1053,20.81,20.85,20.81,20.85,0
20260729,1054,20.84,20.92,20.84,20.92,0
20260729,1055,20.92,20.97,20.92,20.97,0
20260729,1056,20.96,20.98,20.96,20.96,0
20260729,1057,20.93,20.93,20.92,20.93,0
20260729,1058,20.92,20.93,20.92,20.93,0
20260729,1059,20.90,20.90,20.86,20.86,0
20260729,1100,20.86,20.88,20.83,20.88,0
20260729,1101,20.90,20.95,20.90,20.95,0
20260729,1102,20.94,20.95,20.94,20.94,0
20260729,1103,20.93,20.93,20.92,20.92,0
20260729,1104,20.93,20.98,20.93,20.97,0
20260729,1105,20.97,21.02,20.97,21.01,0
20260729,1106,20.98,20.99,20.98,20.99,0
20260729,1107,20.98,20.98,20.98,20.98,0
20260729,1108,20.96,20.97,20.96,20.96,0
20260729,1109,20.95,20.97,20.95,20.97,0
20260729,1110,20.95,20.96,20.95,20.96,0
20260729,1111,20.96,20.99,20.96,20.99,0
20260729,1112,20.99,20.99,20.97,20.97,0
20260729,1113,20.98,20.98,20.97,20.97,0
20260729,1114,20.98,21.01,20.98,21.01,0
20260729,1115,21.04,21.08,21.04,21.04,0
20260729,1116,21.04,21.06,21.04,21.04,0
20260729,1117,21.05,21.06,21.02,21.02,0
20260729,1118,21.03,21.04,21.03,21.03,0
20260729,1119,21.02,21.02,21.01,21.01,0
20260729,1120,21.01,21.02,21.00,21.00,0
20260729,1121,20.98,20.98,20.96,20.97,0
20260729,1122,20.98,20.98,20.93,20.93,0
20260729,1123,20.93,20.93,20.85,20.87,0
20260729,1124,20.88,20.89,20.87,20.89,0
20260729,1125,20.86,20.86,20.83,20.83,0
20260729,1126,20.86,20.86,20.86,20.86,0
20260729,1127,20.83,20.84,20.83,20.83,0
20260729,1128,20.84,20.85,20.82,20.82,0
20260729,1129,20.81,20.81,20.80,20.80,0
20260729,1130,20.80,20.80,20.73,20.73,0
20260729,1131,20.75,20.79,20.75,20.79,0
20260729,1132,20.78,20.83,20.78,20.82,0
20260729,1133,20.82,20.82,20.82,20.82,0
20260729,1134,20.82,20.85,20.80,20.85,0
20260729,1135,20.86,20.87,20.86,20.87,0
20260729,1136,20.88,20.90,20.87,20.90,0
20260729,1137,20.90,20.90,20.87,20.87,0
20260729,1138,20.86,20.86,20.85,20.85,0
20260729,1139,20.85,20.85,20.83,20.83,0
20260729,1140,20.83,20.85,20.83,20.85,0
20260729,1141,20.83,20.85,20.83,20.85,0
20260729,1142,20.86,20.92,20.86,20.92,0
20260729,1143,20.91,20.92,20.90,20.90,0
20260729,1144,20.92,20.93,20.92,20.93,0
20260729,1145,20.91,20.92,20.91,20.92,0
20260729,1146,20.92,20.93,20.92,20.92,0
20260729,1147,20.92,20.92,20.88,20.89,0
20260729,1148,20.88,20.88,20.85,20.86,0
20260729,1149,20.86,20.86,20.83,20.83,0
20260729,1150,20.81,20.83,20.80,20.83,0
20260729,1151,20.80,20.80,20.79,20.79,0
20260729,1152,20.80,20.84,20.78,20.78,0
20260729,1153,20.77,20.77,20.76,20.76,0
20260729,1154,20.76,20.78,20.76,20.78,0
20260729,1155,20.78,20.78,20.76,20.76,0
20260729,1156,20.77,20.78,20.77,20.77,0
20260729,1157,20.75,20.75,20.72,20.72,0
20260729,1158,20.73,20.75,20.73,20.74,0
20260729,1159,20.73,20.73,20.71,20.71,0
20260729,1200,20.69,20.69,20.68,20.68,0
20260729,1201,20.67,20.68,20.66,20.66,0
20260729,1202,20.67,20.68,20.67,20.67,0
20260729,1203,20.67,20.67,20.63,20.63,0
20260729,1204,20.60,20.61,20.59,20.59,0
20260729,1205,20.56,20.59,20.56,20.59,0
20260729,1206,20.58,20.58,20.56,20.56,0
20260729,1207,20.55,20.57,20.55,20.57,0
20260729,1208,20.58,20.58,20.57,20.57,0
20260729,1209,20.57,20.60,20.57,20.60,0
20260729,1210,20.60,20.60,20.55,20.55,0
20260729,1211,20.55,20.55,20.54,20.54,0
20260729,1212,20.54,20.57,20.54,20.57,0
20260729,1213,20.53,20.53,20.50,20.50,0
20260729,1214,20.51,20.52,20.48,20.48,0
20260729,1215,20.47,20.47,20.46,20.46,0
20260729,1216,20.48,20.49,20.47,20.47,0
20260729,1217,20.46,20.48,20.46,20.46,0
20260729,1218,20.46,20.46,20.45,20.45,0
20260729,1219,20.45,20.45,20.44,20.44,0
20260729,1220,20.44,20.44,20.40,20.42,0
20260729,1221,20.42,20.42,20.40,20.40,0
20260729,1222,20.38,20.42,20.38,20.42,0
20260729,1223,20.43,20.44,20.42,20.44,0
20260729,1224,20.42,20.49,20.42,20.49,0
20260729,1225,20.49,20.50,20.49,20.50,0
20260729,1226,20.50,20.50,20.48,20.49,0
20260729,1227,20.48,20.52,20.48,20.52,0
20260729,1228,20.52,20.52,20.51,20.51,0
20260729,1229,20.51,20.54,20.51,20.54,0
20260729,1230,20.57,20.63,20.57,20.63,0
20260729,1231,20.63,20.63,20.60,20.60,0
20260729,1232,20.59,20.59,20.57,20.57,0
20260729,1233,20.56,20.56,20.54,20.54,0
20260729,1234,20.53,20.58,20.53,20.58,0
20260729,1235,20.58,20.61,20.57,20.61,0
20260729,1236,20.61,20.62,20.61,20.62,0
20260729,1237,20.63,20.64,20.61,20.62,0
20260729,1238,20.62,20.62,20.61,20.62,0
20260729,1239,20.62,20.62,20.60,20.60,0
20260729,1240,20.61,20.61,20.61,20.61,0
20260729,1241,20.61,20.61,20.60,20.60,0
20260729,1242,20.61,20.61,20.59,20.59,0
20260729,1243,20.62,20.63,20.60,20.60,0
20260729,1244,20.59,20.60,20.59,20.59,0
20260729,1245,20.59,20.60,20.59,20.60,0
20260729,1246,20.63,20.63,20.61,20.61,0
20260729,1247,20.62,20.63,20.62,20.62,0
20260729,1248,20.62,20.62,20.61,20.61,0
20260729,1249,20.60,20.60,20.59,20.59,0
20260729,1250,20.59,20.59,20.56,20.56,0
20260729,1251,20.54,20.54,20.53,20.54,0
20260729,1252,20.54,20.56,20.52,20.56,0
20260729,1253,20.56,20.57,20.56,20.56,0
20260729,1254,20.56,20.57,20.56,20.57,0
20260729,1255,20.57,20.59,20.57,20.59,0
20260729,1256,20.61,20.63,20.61,20.63,0
20260729,1257,20.63,20.63,20.62,20.62,0
20260729,1258,20.58,20.58,20.57,20.57,0
20260729,1259,20.53,20.53,20.48,20.48,0
20260729,1300,20.49,20.49,20.19,20.19,0
20260729,1301,20.15,20.15,20.11,20.11,0
20260729,1302,20.04,20.06,20.03,20.03,0
20260729,1303,20.09,20.17,20.09,20.17,0
20260729,1304,20.16,20.21,20.16,20.21,0
20260729,1305,20.19,20.21,20.15,20.21,0
20260729,1306,20.18,20.18,20.12,20.15,0
20260729,1307,20.14,20.17,20.14,20.16,0
20260729,1308,20.20,20.22,20.20,20.20,0
20260729,1309,20.22,20.25,20.22,20.25,0
20260729,1310,20.23,20.26,20.21,20.21,0
20260729,1311,20.25,20.25,20.24,20.24,0
20260729,1312,20.22,20.24,20.21,20.21,0
20260729,1313,20.24,20.27,20.23,20.27,0
20260729,1314,20.26,20.32,20.26,20.32,0
20260729,1315,20.29,20.29,20.20,20.20,0
20260729,1316,20.19,20.19,20.16,20.17,0
20260729,1317,20.20,20.24,20.20,20.24,0
20260729,1318,20.20,20.23,20.20,20.22,0
20260729,1319,20.20,20.23,20.20,20.22,0
20260729,1320,20.23,20.30,20.23,20.30,0
20260729,1321,20.27,20.28,20.25,20.27,0
20260729,1322,20.26,20.28,20.26,20.28,0
20260729,1323,20.25,20.27,20.24,20.27,0
20260729,1324,20.29,20.29,20.23,20.23,0
20260729,1325,20.25,20.27,20.25,20.27,0
20260729,1326,20.27,20.27,20.24,20.26,0
20260729,1327,20.25,20.27,20.25,20.27,0
20260729,1328,20.27,20.27,20.24,20.26,0
20260729,1329,20.24,20.25,20.24,20.24,0
20260729,1330,20.22,20.22,20.16,20.16,0
20260729,1331,20.16,20.24,20.15,20.24,0
20260729,1332,20.28,20.38,20.28,20.36,0
20260729,1333,20.30,20.31,20.30,20.31,0
20260729,1334,20.29,20.33,20.28,20.29,0
20260729,1335,20.29,20.33,20.28,20.33,0
20260729,1336,20.31,20.32,20.29,20.29,0
20260729,1337,20.22,20.22,20.19,20.19,0
20260729,1338,20.14,20.14,20.02,20.02,0
20260729,1339,20.03,20.05,20.03,20.03,0
20260729,1340,19.98,19.98,19.91,19.91,0
20260729,1341,19.90,19.90,19.83,19.84,0
20260729,1342,19.85,19.89,19.83,19.83,0
20260729,1343,19.83,19.83,19.79,19.79,0
20260729,1344,19.76,19.76,19.72,19.72,0
20260729,1345,19.70,19.70,19.67,19.70,0
20260729,1346,19.69,19.70,19.65,19.65,0
20260729,1347,19.66,19.66,19.57,19.57,0
20260729,1348,19.59,19.65,19.59,19.65,0
20260729,1349,19.63,19.63,19.55,19.55,0
20260729,1350,19.56,19.59,19.56,19.56,0
20260729,1351,19.57,19.63,19.57,19.62,0
20260729,1352,19.59,19.60,19.57,19.60,0
20260729,1353,19.58,19.58,19.52,19.52,0
20260729,1354,19.53,19.53,19.51,19.51,0
20260729,1355,19.49,19.51,19.49,19.51,0
20260729,1356,19.52,19.54,19.52,19.54,0
20260729,1357,19.56,19.62,19.56,19.61,0
20260729,1358,19.58,19.58,19.55,19.56,0
20260729,1359,19.57,19.62,19.57,19.60,0
20260729,1400,19.60,19.62,19.59,19.61,0
20260729,1401,19.66,19.68,19.59,19.59,0
20260729,1402,19.56,19.60,19.54,19.60,0
20260729,1403,19.61,19.68,19.61,19.68,0
20260729,1404,19.70,19.82,19.70,19.82,0
20260729,1405,19.76,19.88,19.76,19.88,0
20260729,1406,19.87,19.89,19.87,19.89,0
20260729,1407,19.89,19.91,19.89,19.91,0
20260729,1408,19.94,19.97,19.91,19.97,0
20260729,1409,19.98,20.04,19.98,20.04,0
20260729,1410,20.05,20.07,20.04,20.07,0
20260729,1411,20.06,20.06,19.99,19.99,0
20260729,1412,19.97,20.03,19.95,20.01,0
20260729,1413,19.99,19.99,19.96,19.99,0
20260729,1414,19.98,19.99,19.97,19.99,0
20260729,1415,19.98,19.98,19.92,19.92,0
20260729,1416,19.89,19.95,19.89,19.95,0
20260729,1417,19.95,20.04,19.95,20.04,0
20260729,1418,20.05,20.15,20.05,20.15,0
20260729,1419,20.14,20.16,20.14,20.16,0
20260729,1420,20.15,20.22,20.15,20.21,0
20260729,1421,20.25,20.35,20.25,20.31,0
20260729,1422,20.31,20.39,20.31,20.33,0
20260729,1423,20.33,20.39,20.33,20.39,0
20260729,1424,20.39,20.43,20.37,20.43,0
20260729,1425,20.43,20.47,20.40,20.47,0
20260729,1426,20.48,20.55,20.48,20.54,0
20260729,1427,20.51,20.51,20.46,20.46,0
20260729,1428,20.47,20.49,20.44,20.47,0
20260729,1429,20.44,20.47,20.43,20.46,0
20260729,1430,20.42,20.43,20.39,20.39,0
20260729,1431,20.37,20.40,20.35,20.40,0
20260729,1432,20.37,20.44,20.37,20.44,0
20260729,1433,20.45,20.64,20.45,20.64,0
20260729,1434,20.68,20.71,20.65,20.65,0
20260729,1435,20.61,20.69,20.61,20.69,0
20260729,1436,20.67,20.68,20.61,20.61,0
20260729,1437,20.57,20.66,20.56,20.66,0
20260729,1438,20.67,20.76,20.67,20.76,0
20260729,1439,20.78,20.83,20.78,20.83,0
20260729,1440,20.85,20.93,20.85,20.90,0
20260729,1441,20.84,20.86,20.80,20.86,0
20260729,1442,20.85,20.89,20.85,20.89,0
20260729,1443,20.89,20.94,20.88,20.88,0
20260729,1444,20.89,21.00,20.89,21.00,0
20260729,1445,20.98,21.02,20.95,21.02,0
20260729,1446,21.04,21.04,20.99,21.01,0
20260729,1447,21.04,21.08,21.04,21.08,0
20260729,1448,21.05,21.05,21.00,21.00,0
20260729,1449,20.99,21.00,20.93,20.93,0
20260729,1450,20.97,21.07,20.97,21.07,0
20260729,1451,21.07,21.11,21.07,21.11,0
20260729,1452,21.08,21.20,21.08,21.20,0
20260729,1453,21.15,21.17,21.15,21.17,0
20260729,1454,21.19,21.19,21.12,21.16,0
20260729,1455,21.18,21.32,21.18,21.32,0
20260729,1456,21.29,21.34,21.26,21.34,0
20260729,1457,21.32,21.34,21.30,21.30,0
20260729,1458,21.33,21.34,21.28,21.28,0
20260729,1459,21.29,21.65,21.29,21.50,0
20260730,0831,20.33,20.33,20.30,20.30,0
20260730,0832,20.29,20.31,20.26,20.26,0
20260730,0833,20.29,20.36,20.29,20.36,0
20260730,0834,20.34,20.36,20.33,20.36,0
20260730,0835,20.33,20.36,20.31,20.31,0
20260730,0836,20.34,20.36,20.32,20.36,0
20260730,0837,20.32,20.35,20.31,20.32,0
20260730,0838,20.29,20.32,20.29,20.32,0
20260730,0839,20.34,20.38,20.34,20.38,0
20260730,0840,20.37,20.44,20.37,20.44,0
20260730,0841,20.44,20.44,20.38,20.39,0
20260730,0842,20.38,20.38,20.31,20.35,0
20260730,0843,20.34,20.34,20.30,20.30,0
20260730,0844,20.27,20.29,20.25,20.29,0
20260730,0845,20.30,20.30,20.27,20.28,0
20260730,0846,20.27,20.27,20.24,20.24,0
20260730,0847,20.22,20.25,20.22,20.25,0
20260730,0848,20.22,20.23,20.21,20.21,0
20260730,0849,20.22,20.22,20.21,20.21,0
20260730,0850,20.20,20.22,20.18,20.18,0
20260730,0851,20.10,20.12,20.09,20.12,0
20260730,0852,20.14,20.21,20.14,20.20,0
20260730,0853,20.19,20.19,20.13,20.15,0
20260730,0854,20.17,20.17,20.15,20.15,0
20260730,0855,20.15,20.18,20.14,20.14,0
20260730,0856,20.14,20.17,20.14,20.17,0
20260730,0857,20.16,20.17,20.15,20.15,0
20260730,0858,20.16,20.16,20.15,20.16,0
20260730,0859,20.14,20.14,20.08,20.08,0
20260730,0900,20.08,20.11,20.08,20.08,0
20260730,0901,20.04,20.06,20.03,20.06,0
20260730,0902,20.04,20.04,20.02,20.04,0
20260730,0903,20.03,20.10,20.03,20.10,0
20260730,0904,20.07,20.07,20.04,20.04,0
20260730,0905,20.05,20.07,20.03,20.07,0
20260730,0906,20.06,20.07,20.04,20.04,0
20260730,0907,20.06,20.09,20.05,20.09,0
20260730,0908,20.12,20.16,20.12,20.16,0
20260730,0909,20.16,20.18,20.16,20.17,0
20260730,0910,20.17,20.17,20.16,20.17,0
20260730,0911,20.18,20.19,20.18,20.18,0
20260730,0912,20.13,20.15,20.13,20.15,0
20260730,0913,20.15,20.17,20.15,20.17,0
20260730,0914,20.17,20.17,20.16,20.16,0
20260730,0915,20.14,20.15,20.13,20.15,0
20260730,0916,20.13,20.13,20.10,20.10,0
20260730,0917,20.10,20.13,20.09,20.13,0
20260730,0918,20.15,20.21,20.15,20.21,0
20260730,0919,20.20,20.22,20.19,20.22,0
20260730,0920,20.21,20.21,20.20,20.20,0
20260730,0921,20.21,20.21,20.16,20.17,0
20260730,0922,20.17,20.19,20.17,20.17,0
20260730,0923,20.16,20.16,20.13,20.15,0
20260730,0924,20.18,20.21,20.18,20.21,0
20260730,0925,20.21,20.21,20.18,20.18,0
20260730,0926,20.18,20.20,20.17,20.17,0
20260730,0927,20.17,20.17,20.12,20.12,0
20260730,0928,20.10,20.10,20.04,20.04,0
20260730,0929,20.05,20.08,20.05,20.08,0
20260730,0930,20.10,20.14,20.10,20.11,0
20260730,0931,20.11,20.13,20.11,20.11,0
20260730,0932,20.08,20.10,20.08,20.10,0
20260730,0933,20.09,20.12,20.09,20.12,0
20260730,0934,20.11,20.14,20.11,20.14,0
20260730,0935,20.13,20.16,20.13,20.14,0
20260730,0936,20.16,20.16,20.10,20.10,0
20260730,0937,20.08,20.10,20.07,20.07,0
20260730,0938,20.07,20.11,20.07,20.11,0
20260730,0939,20.10,20.10,20.09,20.10,0
20260730,0940,20.09,20.10,20.08,20.09,0
20260730,0941,20.07,20.08,20.07,20.07,0
20260730,0942,20.07,20.11,20.07,20.11,0
20260730,0943,20.13,20.18,20.13,20.17,0
20260730,0944,20.19,20.23,20.19,20.23,0
20260730,0945,20.21,20.23,20.21,20.23,0
20260730,0946,20.21,20.24,20.21,20.24,0
20260730,0947,20.24,20.25,20.24,20.25,0
20260730,0948,20.28,20.33,20.28,20.33,0
20260730,0949,20.31,20.31,20.29,20.29,0
20260730,0950,20.29,20.32,20.29,20.32,0
20260730,0951,20.32,20.34,20.32,20.34,0
20260730,0952,20.33,20.35,20.33,20.35,0
20260730,0953,20.35,20.37,20.35,20.37,0
20260730,0954,20.38,20.42,20.38,20.41,0
20260730,0955,20.42,20.45,20.42,20.45,0
20260730,0956,20.44,20.48,20.44,20.47,0
20260730,0957,20.48,20.49,20.46,20.46,0
20260730,0958,20.45,20.45,20.43,20.43,0
20260730,0959,20.42,20.42,20.38,20.40,0
20260730,1000,20.42,20.50,20.42,20.50,0
20260730,1001,20.49,20.50,20.49,20.50,0
20260730,1002,20.49,20.50,20.47,20.47,0
20260730,1003,20.44,20.44,20.40,20.40,0
20260730,1004,20.38,20.39,20.37,20.39,0
20260730,1005,20.39,20.39,20.38,20.38,0
20260730,1006,20.40,20.42,20.40,20.41,0
20260730,1007,20.43,20.47,20.43,20.47,0
20260730,1008,20.46,20.48,20.46,20.47,0
20260730,1009,20.43,20.43,20.34,20.34,0
20260730,1010,20.33,20.42,20.33,20.42,0
20260730,1011,20.42,20.48,20.42,20.48,0
20260730,1012,20.48,20.48,20.48,20.48,0
20260730,1013,20.48,20.53,20.48,20.53,0
20260730,1014,20.53,20.53,20.52,20.53,0
20260730,1015,20.55,20.56,20.54,20.54,0
20260730,1016,20.51,20.51,20.48,20.48,0
20260730,1017,20.48,20.52,20.48,20.52,0
20260730,1018,20.51,20.51,20.50,20.50,0
20260730,1019,20.49,20.50,20.49,20.50,0
20260730,1020,20.49,20.52,20.49,20.52,0
20260730,1021,20.51,20.51,20.42,20.42,0
20260730,1022,20.44,20.47,20.43,20.43,0
20260730,1023,20.44,20.51,20.44,20.49,0
20260730,1024,20.48,20.50,20.48,20.50,0
20260730,1025,20.50,20.53,20.46,20.53,0
20260730,1026,20.53,20.59,20.53,20.56,0
20260730,1027,20.52,20.54,20.52,20.53,0
20260730,1028,20.54,20.56,20.54,20.55,0
20260730,1029,20.55,20.58,20.55,20.58,0
20260730,1030,20.58,20.58,20.58,20.58,0
20260730,1031,20.59,20.59,20.55,20.55,0
20260730,1032,20.57,20.57,20.55,20.56,0
20260730,1033,20.55,20.56,20.55,20.56,0
20260730,1034,20.54,20.54,20.47,20.47,0
20260730,1035,20.41,20.43,20.41,20.43,0
20260730,1036,20.43,20.43,20.38,20.38,0
20260730,1037,20.37,20.46,20.37,20.46,0
20260730,1038,20.47,20.47,20.46,20.47,0
20260730,1039,20.47,20.47,20.44,20.45,0
20260730,1040,20.43,20.43,20.42,20.42,0
20260730,1041,20.41,20.41,20.40,20.40,0
20260730,1042,20.41,20.41,20.39,20.39,0
20260730,1043,20.37,20.37,20.35,20.35,0
20260730,1044,20.34,20.34,20.30,20.31,0
20260730,1045,20.34,20.34,20.30,20.30,0
20260730,1046,20.30,20.30,20.27,20.27,0
20260730,1047,20.27,20.27,20.25,20.25,0
20260730,1048,20.26,20.26,20.26,20.26,0
20260730,1049,20.28,20.29,20.28,20.29,0
20260730,1050,20.26,20.27,20.25,20.27,0
20260730,1051,20.29,20.30,20.27,20.27,0
20260730,1052,20.27,20.33,20.27,20.33,0
20260730,1053,20.31,20.31,20.25,20.26,0
20260730,1054,20.26,20.27,20.26,20.26,0
20260730,1055,20.23,20.23,20.21,20.21,0
20260730,1056,20.19,20.19,20.19,20.19,0
20260730,1057,20.21,20.21,20.20,20.20,0
20260730,1058,20.19,20.21,20.19,20.21,0
20260730,1059,20.21,20.22,20.21,20.22,0
20260730,1100,20.22,20.25,20.22,20.24,0
20260730,1101,20.23,20.24,20.20,20.20,0
20260730,1102,20.19,20.20,20.18,20.20,0
20260730,1103,20.16,20.16,20.15,20.15,0
20260730,1104,20.15,20.15,20.09,20.09,0
20260730,1105,20.10,20.12,20.09,20.12,0
20260730,1106,20.12,20.12,20.12,20.12,0
20260730,1107,20.14,20.15,20.14,20.14,0
20260730,1108,20.13,20.14,20.13,20.13,0
20260730,1109,20.12,20.13,20.12,20.13,0
20260730,1110,20.12,20.12,20.10,20.10,0
20260730,1111,20.10,20.11,20.10,20.10,0
20260730,1112,20.08,20.09,20.08,20.08,0
20260730,1113,20.06,20.06,20.04,20.04,0
20260730,1114,20.04,20.07,20.04,20.07,0
20260730,1115,20.06,20.07,20.06,20.07,0
20260730,1116,20.07,20.07,20.06,20.07,0
20260730,1117,20.06,20.07,20.06,20.06,0
20260730,1118,20.06,20.07,20.06,20.06,0
20260730,1119,20.05,20.05,20.04,20.05,0
20260730,1120,20.06,20.06,20.05,20.05,0
20260730,1121,20.05,20.06,20.05,20.05,0
20260730,1122,20.05,20.07,20.05,20.07,0
20260730,1123,20.07,20.09,20.07,20.09,0
20260730,1124,20.09,20.10,20.09,20.10,0
20260730,1125,20.10,20.10,20.10,20.10,0
20260730,1126,20.10,20.10,20.09,20.09,0
20260730,1127,20.09,20.09,20.08,20.08,0
20260730,1128,20.07,20.07,20.06,20.07,0
20260730,1129,20.07,20.08,20.06,20.08,0
20260730,1130,20.08,20.08,20.07,20.07,0
20260730,1131,20.10,20.11,20.10,20.10,0
20260730,1132,20.10,20.10,20.09,20.09,0
20260730,1133,20.08,20.09,20.08,20.08,0
20260730,1134,20.07,20.08,20.07,20.08,0
20260730,1135,20.07,20.07,20.04,20.05,0
20260730,1136,20.06,20.06,20.05,20.06,0
20260730,1137,20.05,20.07,20.05,20.07,0
20260730,1138,20.07,20.08,20.07,20.07,0
20260730,1139,20.07,20.07,20.06,20.07,0
20260730,1140,20.07,20.11,20.07,20.11,0
20260730,1141,20.11,20.13,20.11,20.11,0
20260730,1142,20.11,20.13,20.11,20.13,0
20260730,1143,20.13,20.14,20.12,20.14,0
20260730,1144,20.15,20.16,20.15,20.16,0
20260730,1145,20.16,20.16,20.12,20.12,0
20260730,1146,20.11,20.11,20.09,20.09,0
20260730,1147,20.10,20.10,20.10,20.10,0
20260730,1148,20.11,20.11,20.10,20.10,0
20260730,1149,20.10,20.10,20.08,20.08,0
20260730,1150,20.08,20.10,20.08,20.09,0
20260730,1151,20.09,20.09,20.06,20.06,0
20260730,1152,20.04,20.04,20.01,20.01,0
20260730,1153,20.00,20.02,20.00,20.01,0
20260730,1154,20.01,20.01,20.01,20.01,0
20260730,1155,20.01,20.03,20.01,20.02,0
20260730,1156,20.01,20.01,20.00,20.00,0
20260730,1157,20.00,20.01,20.00,20.01,0
20260730,1158,20.01,20.02,20.01,20.01,0
20260730,1159,20.01,20.01,20.00,20.01,0
20260730,1200,20.01,20.01,19.91,19.91,0
20260730,1201,19.91,19.92,19.90,19.90,0
20260730,1202,19.90,19.91,19.90,19.91,0
20260730,1203,19.92,19.92,19.91,19.91,0
20260730,1204,19.92,19.92,19.90,19.90,0
20260730,1205,19.90,19.91,19.90,19.91,0
20260730,1206,19.91,19.91,19.90,19.90,0
20260730,1207,19.91,19.92,19.91,19.92,0
20260730,1208,19.92,19.92,19.92,19.92,0
20260730,1209,19.92,19.93,19.92,19.93,0
20260730,1210,19.92,19.92,19.89,19.91,0
20260730,1211,19.91,19.92,19.91,19.92,0
20260730,1212,19.91,19.94,19.91,19.93,0
20260730,1213,19.94,19.94,19.94,19.94,0
20260730,1214,19.95,19.95,19.94,19.94,0
20260730,1215,19.94,19.94,19.93,19.93,0
20260730,1216,19.94,19.94,19.90,19.90,0
20260730,1217,19.90,19.90,19.90,19.90,0
20260730,1218,19.91,19.92,19.90,19.92,0
20260730,1219,19.91,19.91,19.88,19.88,0
20260730,1220,19.88,19.90,19.88,19.90,0
20260730,1221,19.90,19.90,19.90,19.90,0
20260730,1222,19.91,19.94,19.91,19.94,0
20260730,1223,19.95,19.95,19.92,19.92,0
20260730,1224,19.92,19.94,19.92,19.93,0
20260730,1225,19.93,19.95,19.93,19.94,0
20260730,1226,19.95,19.96,19.95,19.96,0
20260730,1227,19.95,19.95,19.93,19.93,0
20260730,1228,19.94,19.96,19.94,19.96,0
20260730,1229,19.96,19.96,19.96,19.96,0
20260730,1230,19.96,19.96,19.94,19.94,0
20260730,1231,19.94,19.96,19.94,19.95,0
20260730,1232,19.96,19.97,19.96,19.97,0
20260730,1233,19.97,20.00,19.97,20.00,0
20260730,1234,20.00,20.01,19.99,20.01,0
20260730,1235,19.99,19.99,19.98,19.98,0
20260730,1236,19.97,19.97,19.96,19.96,0
20260730,1237,19.96,19.97,19.96,19.97,0
20260730,1238,20.00,20.02,20.00,20.01,0
20260730,1239,20.00,20.01,20.00,20.01,0
20260730,1240,20.01,20.01,19.99,20.00,0
20260730,1241,19.99,19.99,19.97,19.98,0
20260730,1242,19.98,19.98,19.95,19.95,0
20260730,1243,19.96,19.96,19.93,19.94,0
20260730,1244,19.94,19.94,19.94,19.94,0
20260730,1245,19.94,19.94,19.93,19.94,0
20260730,1246,19.94,19.94,19.93,19.93,0
20260730,1247,19.92,19.94,19.92,19.94,0
20260730,1248,19.94,19.94,19.93,19.93,0
20260730,1249,19.93,19.93,19.92,19.93,0
20260730,1250,19.93,19.94,19.93,19.94,0
20260730,1251,19.92,19.92,19.90,19.90,0
20260730,1252,19.90,19.92,19.90,19.92,0
20260730,1253,19.92,19.93,19.92,19.93,0
20260730,1254,19.94,19.94,19.93,19.93,0
20260730,1255,19.94,19.96,19.94,19.94,0
20260730,1256,19.94,19.95,19.94,19.94,0
20260730,1257,19.94,19.94,19.93,19.93,0
20260730,1258,19.93,19.95,19.93,19.95,0
20260730,1259,19.95,19.95,19.94,19.94,0
20260730,1300,19.95,19.95,19.93,19.93,0
20260730,1301,19.93,19.93,19.91,19.92,0
20260730,1302,19.92,19.92,19.91,19.91,0
20260730,1303,19.92,19.94,19.92,19.94,0
20260730,1304,19.95,19.97,19.95,19.97,0
20260730,1305,19.97,19.97,19.96,19.97,0
20260730,1306,19.96,19.96,19.95,19.96,0
20260730,1307,19.95,19.96,19.95,19.95,0
20260730,1308,19.96,19.96,19.96,19.96,0
20260730,1309,19.95,19.95,19.95,19.95,0
20260730,1310,19.95,19.95,19.94,19.95,0
20260730,1311,19.95,19.96,19.95,19.95,0
20260730,1312,19.95,19.96,19.95,19.96,0
20260730,1313,19.95,19.96,19.95,19.95,0
20260730,1314,19.95,19.95,19.94,19.94,0
20260730,1315,19.94,19.94,19.94,19.94,0
20260730,1316,19.95,19.95,19.95,19.95,0
20260730,1317,19.95,19.96,19.95,19.96,0
20260730,1318,19.96,19.96,19.94,19.94,0
20260730,1319,19.94,19.95,19.94,19.95,0
20260730,1320,19.94,19.94,19.94,19.94,0
20260730,1321,19.94,19.94,19.94,19.94,0
20260730,1322,19.92,19.93,19.92,19.93,0
20260730,1323,19.91,19.92,19.91,19.92,0
20260730,1324,19.92,19.92,19.91,19.92,0
20260730,1325,19.92,19.92,19.91,19.91,0
20260730,1326,19.91,19.92,19.91,19.92,0
20260730,1327,19.92,19.92,19.91,19.92,0
20260730,1328,19.92,19.92,19.91,19.91,0
20260730,1329,19.91,19.91,19.91,19.91,0
20260730,1330,19.91,19.91,19.90,19.90,0
20260730,1331,19.89,19.91,19.89,19.91,0
20260730,1332,19.91,19.92,19.91,19.92,0
20260730,1333,19.92,19.92,19.91,19.92,0
20260730,1334,19.92,19.93,19.92,19.93,0
20260730,1335,19.92,19.93,19.92,19.93,0
20260730,1336,19.92,19.93,19.92,19.93,0
20260730,1337,19.93,19.94,19.92,19.94,0
20260730,1338,19.94,19.94,19.92,19.93,0
20260730,1339,19.94,19.94,19.94,19.94,0
20260730,1340,19.94,19.94,19.92,19.92,0
20260730,1341,19.92,19.92,19.92,19.92,0
20260730,1342,19.93,19.93,19.92,19.92,0
20260730,1343,19.93,19.93,19.93,19.93,0
20260730,1344,19.93,19.93,19.91,19.91,0
20260730,1345,19.91,19.91,19.91,19.91,0
20260730,1346,19.90,19.91,19.90,19.90,0
20260730,1347,19.89,19.90,19.89,19.90,0
20260730,1348,19.89,19.89,19.89,19.89,0
20260730,1349,19.89,19.89,19.88,19.88,0
20260730,1350,19.88,19.88,19.87,19.87,0
20260730,1351,19.87,19.88,19.87,19.88,0
20260730,1352,19.88,19.88,19.87,19.88,0
20260730,1353,19.88,19.88,19.86,19.86,0
20260730,1354,19.87,19.87,19.86,19.87,0
20260730,1355,19.88,19.88,19.87,19.87,0
20260730,1356,19.88,19.89,19.88,19.88,0
20260730,1357,19.87,19.88,19.87,19.88,0
20260730,1358,19.87,19.87,19.87,19.87,0
20260730,1359,19.87,19.87,19.83,19.83,0
20260730,1400,19.83,19.83,19.82,19.83,0
20260730,1401,19.81,19.82,19.81,19.82,0
20260730,1402,19.81,19.81,19.79,19.80,0
20260730,1403,19.80,19.80,19.79,19.79,0
20260730,1404,19.80,19.80,19.79,19.79,0
20260730,1405,19.79,19.79,19.79,19.79,0
20260730,1406,19.78,19.78,19.78,19.78,0
20260730,1407,19.76,19.76,19.75,19.75,0
20260730,1408,19.75,19.76,19.75,19.76,0
20260730,1409,19.75,19.75,19.74,19.74,0
20260730,1410,19.74,19.74,19.70,19.70,0
20260730,1411,19.70,19.71,19.70,19.71,0
20260730,1412,19.71,19.71,19.70,19.70,0
20260730,1413,19.68,19.69,19.68,19.69,0
20260730,1414,19.70,19.71,19.70,19.71,0
20260730,1415,19.72,19.75,19.72,19.75,0
20260730,1416,19.74,19.74,19.73,19.74,0
20260730,1417,19.73,19.73,19.73,19.73,0
20260730,1418,19.73,19.73,19.71,19.71,0
20260730,1419,19.72,19.72,19.72,19.72,0
20260730,1420,19.73,19.73,19.73,19.73,0
20260730,1421,19.73,19.73,19.73,19.73,0
20260730,1422,19.74,19.75,19.74,19.75,0
20260730,1423,19.75,19.75,19.73,19.74,0
20260730,1424,19.73,19.73,19.73,19.73,0
20260730,1425,19.74,19.74,19.74,19.74,0
20260730,1426,19.74,19.74,19.72,19.72,0
20260730,1427,19.72,19.73,19.72,19.73,0
20260730,1428,19.73,19.73,19.73,19.73,0
20260730,1429,19.74,19.75,19.74,19.75,0
20260730,1430,19.75,19.75,19.72,19.72,0
20260730,1431,19.72,19.73,19.72,19.73,0
20260730,1432,19.72,19.72,19.71,19.71,0
20260730,1433,19.73,19.73,19.73,19.73,0
20260730,1434,19.72,19.72,19.72,19.72,0
20260730,1435,19.72,19.72,19.71,19.71,0
20260730,1436,19.71,19.73,19.71,19.73,0
20260730,1437,19.73,19.73,19.71,19.71,0
20260730,1438,19.71,19.71,19.69,19.69,0
20260730,1439,19.70,19.70,19.69,19.70,0
20260730,1440,19.70,19.71,19.70,19.70,0
20260730,1441,19.70,19.70,19.68,19.69,0
20260730,1442,19.69,19.71,19.69,19.71,0
20260730,1443,19.70,19.70,19.68,19.68,0
20260730,1444,19.69,19.69,19.69,19.69,0
20260730,1445,19.69,19.69,19.68,19.68,0
20260730,1446,19.69,19.70,19.69,19.70,0
20260730,1447,19.71,19.71,19.70,19.70,0
20260730,1448,19.70,19.72,19.70,19.72,0
20260730,1449,19.72,19.73,19.71,19.71,0
20260730,1450,19.71,19.74,19.71,19.74,0
20260730,1451,19.73,19.76,19.73,19.74,0
20260730,1452,19.75,19.75,19.73,19.73,0
20260730,1453,19.72,19.72,19.71,19.72,0
20260730,1454,19.73,19.73,19.70,19.70,0
20260730,1455,19.70,19.74,19.70,19.71,0
20260730,1456,19.72,19.72,19.69,19.69,0
20260730,1457,19.70,19.70,19.69,19.69,0
20260730,1458,19.68,19.70,19.68,19.68,0
20260730,1459,19.68,19.71,19.45,19.50,0
20260731,0831,19.38,19.39,19.33,19.33,0
20260731,0832,19.33,19.33,19.31,19.32,0
20260731,0833,19.30,19.30,19.28,19.30,0
20260731,0834,19.31,19.31,19.28,19.28,0
20260731,0835,19.29,19.30,19.29,19.30,0
20260731,0836,19.31,19.33,19.31,19.33,0
20260731,0837,19.32,19.38,19.32,19.38,0
20260731,0838,19.38,19.45,19.38,19.45,0
20260731,0839,19.43,19.51,19.43,19.51,0
20260731,0840,19.56,19.64,19.56,19.64,0
20260731,0841,19.64,19.64,19.57,19.63,0
20260731,0842,19.63,19.68,19.63,19.68,0
20260731,0843,19.67,19.72,19.67,19.71,0
20260731,0844,19.65,19.69,19.65,19.69,0
20260731,0845,19.70,19.75,19.70,19.75,0
20260731,0846,19.74,19.77,19.74,19.75,0
20260731,0847,19.76,19.76,19.75,19.76,0
20260731,0848,19.77,19.81,19.77,19.81,0
20260731,0849,19.80,19.85,19.80,19.83,0
20260731,0850,19.83,19.85,19.83,19.83,0
20260731,0851,19.85,19.85,19.82,19.82,0
20260731,0852,19.79,19.87,19.79,19.84,0
20260731,0853,19.88,19.92,19.88,19.89,0
20260731,0854,19.88,19.91,19.88,19.89,0
20260731,0855,19.88,19.90,19.88,19.90,0
20260731,0856,19.88,19.89,19.86,19.86,0
20260731,0857,19.82,19.86,19.82,19.86,0
20260731,0858,19.86,19.91,19.86,19.91,0
20260731,0859,19.93,19.93,19.91,19.92,0
20260731,0900,19.92,19.98,19.92,19.96,0
20260731,0901,19.96,20.02,19.96,19.98,0
20260731,0902,19.99,20.07,19.99,20.07,0
20260731,0903,20.06,20.07,20.05,20.07,0
20260731,0904,20.06,20.11,20.06,20.11,0
20260731,0905,20.13,20.15,20.13,20.14,0
20260731,0906,20.11,20.18,20.11,20.18,0
20260731,0907,20.20,20.31,20.20,20.31,0
20260731,0908,20.29,20.41,20.29,20.41,0
20260731,0909,20.39,20.43,20.37,20.39,0
20260731,0910,20.35,20.42,20.35,20.42,0
20260731,0911,20.40,20.40,20.36,20.37,0
20260731,0912,20.34,20.37,20.28,20.37,0
20260731,0913,20.37,20.40,20.37,20.39,0
20260731,0914,20.39,20.41,20.34,20.34,0
20260731,0915,20.34,20.38,20.33,20.35,0
20260731,0916,20.35,20.43,20.35,20.40,0
20260731,0917,20.39,20.39,20.30,20.31,0
20260731,0918,20.32,20.32,20.23,20.23,0
20260731,0919,20.19,20.21,20.18,20.21,0
20260731,0920,20.29,20.29,20.19,20.19,0
20260731,0921,20.17,20.21,20.17,20.19,0
20260731,0922,20.16,20.16,20.08,20.08,0
20260731,0923,20.08,20.09,20.08,20.08,0
20260731,0924,20.06,20.15,20.06,20.13,0
20260731,0925,20.10,20.10,20.06,20.10,0
20260731,0926,20.09,20.11,20.09,20.11,0
20260731,0927,20.09,20.14,20.06,20.06,0
20260731,0928,20.03,20.03,20.00,20.00,0
20260731,0929,19.99,20.00,19.98,19.98,0
20260731,0930,19.96,19.97,19.95,19.97,0
20260731,0931,19.96,19.96,19.89,19.91,0
20260731,0932,19.92,19.94,19.92,19.94,0
20260731,0933,19.91,19.91,19.89,19.91,0
20260731,0934,19.92,19.94,19.92,19.94,0
20260731,0935,19.93,19.93,19.86,19.86,0
20260731,0936,19.84,19.86,19.83,19.83,0
20260731,0937,19.83,19.83,19.80,19.82,0
20260731,0938,19.82,19.82,19.80,19.81,0
20260731,0939,19.82,19.82,19.80,19.81,0
20260731,0940,19.80,19.80,19.78,19.78,0
20260731,0941,19.77,19.80,19.77,19.80,0
20260731,0942,19.82,19.88,19.82,19.88,0
20260731,0943,19.87,19.87,19.84,19.84,0
20260731,0944,19.81,19.81,19.78,19.78,0
20260731,0945,19.77,19.84,19.77,19.84,0
20260731,0946,19.78,19.78,19.72,19.72,0
20260731,0947,19.74,19.76,19.73,19.73,0
20260731,0948,19.75,19.76,19.72,19.72,0
20260731,0949,19.72,19.72,19.68,19.68,0
20260731,0950,19.68,19.68,19.67,19.67,0
20260731,0951,19.68,19.68,19.66,19.67,0
20260731,0952,19.65,19.66,19.64,19.64,0
20260731,0953,19.64,19.64,19.63,19.64,0
20260731,0954,19.62,19.70,19.62,19.70,0
20260731,0955,19.71,19.76,19.71,19.76,0
20260731,0956,19.77,19.79,19.71,19.71,0
20260731,0957,19.70,19.70,19.68,19.68,0
20260731,0958,19.70,19.72,19.70,19.72,0
20260731,0959,19.69,19.73,19.69,19.71,0
20260731,1000,19.70,19.71,19.69,19.71,0
20260731,1001,19.73,19.73,19.72,19.72,0
20260731,1002,19.73,19.74,19.72,19.74,0
20260731,1003,19.73,19.77,19.73,19.77,0
20260731,1004,19.78,19.78,19.71,19.71,0
20260731,1005,19.71,19.71,19.68,19.68,0
20260731,1006,19.71,19.71,19.70,19.71,0
20260731,1007,19.73,19.77,19.73,19.76,0
20260731,1008,19.74,19.76,19.73,19.76,0
20260731,1009,19.77,19.80,19.77,19.79,0
20260731,1010,19.78,19.80,19.76,19.78,0
20260731,1011,19.78,19.84,19.78,19.84,0
20260731,1012,19.83,19.86,19.82,19.82,0
20260731,1013,19.78,19.79,19.74,19.74,0
20260731,1014,19.73,19.73,19.69,19.70,0
20260731,1015,19.72,19.72,19.67,19.67,0
20260731,1016,19.67,19.75,19.67,19.75,0
20260731,1017,19.74,19.77,19.74,19.77,0
20260731,1018,19.77,19.79,19.77,19.79,0
20260731,1019,19.77,19.77,19.75,19.75,0
20260731,1020,19.75,19.77,19.74,19.77,0
20260731,1021,19.77,19.79,19.75,19.79,0
20260731,1022,19.78,19.80,19.76,19.80,0
20260731,1023,19.80,19.81,19.79,19.80,0
20260731,1024,19.80,19.83,19.80,19.83,0
20260731,1025,19.83,19.86,19.83,19.84,0
20260731,1026,19.87,19.95,19.87,19.95,0
20260731,1027,19.94,19.94,19.93,19.93,0
20260731,1028,19.95,19.95,19.93,19.93,0
20260731,1029,19.92,19.96,19.92,19.96,0
20260731,1030,19.94,19.96,19.92,19.96,0
20260731,1031,19.96,19.96,19.90,19.90,0
20260731,1032,19.92,19.94,19.92,19.93,0
20260731,1033,19.91,19.93,19.91,19.91,0
20260731,1034,19.92,19.96,19.90,19.90,0
20260731,1035,19.86,19.86,19.82,19.82,0
20260731,1036,19.82,19.82,19.76,19.77,0
20260731,1037,19.77,19.77,19.72,19.72,0
20260731,1038,19.70,19.70,19.63,19.63,0
20260731,1039,19.64,19.64,19.62,19.64,0
20260731,1040,19.65,19.65,19.64,19.65,0
20260731,1041,19.65,19.76,19.65,19.76,0
20260731,1042,19.76,19.78,19.76,19.77,0
20260731,1043,19.77,19.77,19.74,19.74,0
20260731,1044,19.73,19.73,19.70,19.70,0
20260731,1045,19.69,19.71,19.68,19.71,0
20260731,1046,19.70,19.70,19.68,19.68,0
20260731,1047,19.71,19.81,19.71,19.81,0
20260731,1048,19.82,19.83,19.79,19.79,0
20260731,1049,19.77,19.80,19.77,19.80,0
20260731,1050,19.79,19.79,19.71,19.71,0
20260731,1051,19.70,19.70,19.69,19.69,0
20260731,1052,19.64,19.66,19.63,19.63,0
20260731,1053,19.61,19.65,19.61,19.65,0
20260731,1054,19.65,19.65,19.63,19.63,0
20260731,1055,19.62,19.64,19.62,19.64,0
20260731,1056,19.64,19.64,19.63,19.63,0
20260731,1057,19.62,19.62,19.60,19.60,0
20260731,1058,19.59,19.59,19.55,19.57,0
20260731,1059,19.58,19.62,19.58,19.60,0
20260731,1100,19.59,19.60,19.58,19.58,0
20260731,1101,19.56,19.56,19.54,19.54,0
20260731,1102,19.56,19.58,19.55,19.58,0
20260731,1103,19.57,19.57,19.56,19.57,0
20260731,1104,19.56,19.56,19.53,19.54,0
20260731,1105,19.55,19.57,19.55,19.57,0
20260731,1106,19.59,19.63,19.59,19.63,0
20260731,1107,19.61,19.64,19.61,19.64,0
20260731,1108,19.63,19.63,19.60,19.60,0
20260731,1109,19.58,19.58,19.58,19.58,0
20260731,1110,19.58,19.58,19.57,19.57,0
20260731,1111,19.57,19.57,19.53,19.53,0
20260731,1112,19.53,19.53,19.51,19.51,0
20260731,1113,19.52,19.52,19.51,19.51,0
20260731,1114,19.49,19.51,19.49,19.51,0
20260731,1115,19.50,19.51,19.50,19.51,0
20260731,1116,19.58,19.58,19.56,19.56,0
20260731,1117,19.55,19.56,19.53,19.53,0
20260731,1118,19.54,19.54,19.53,19.54,0
20260731,1119,19.53,19.54,19.52,19.54,0
20260731,1120,19.53,19.53,19.52,19.52,0
20260731,1121,19.49,19.49,19.48,19.49,0
20260731,1122,19.48,19.48,19.46,19.47,0
20260731,1123,19.47,19.47,19.45,19.46,0
20260731,1124,19.44,19.44,19.41,19.41,0
20260731,1125,19.41,19.45,19.41,19.45,0
20260731,1126,19.45,19.46,19.45,19.46,0
20260731,1127,19.45,19.45,19.44,19.44,0
20260731,1128,19.46,19.46,19.45,19.45,0
20260731,1129,19.44,19.44,19.41,19.41,0
20260731,1130,19.40,19.40,19.38,19.39,0
20260731,1131,19.40,19.40,19.38,19.38,0
20260731,1132,19.36,19.37,19.36,19.37,0
20260731,1133,19.37,19.38,19.37,19.37,0
20260731,1134,19.36,19.36,19.35,19.35,0
20260731,1135,19.35,19.35,19.33,19.33,0
20260731,1136,19.34,19.37,19.34,19.37,0
20260731,1137,19.38,19.38,19.38,19.38,0
20260731,1138,19.38,19.39,19.38,19.39,0
20260731,1139,19.39,19.39,19.38,19.39,0
20260731,1140,19.38,19.38,19.36,19.37,0
20260731,1141,19.37,19.39,19.37,19.39,0
20260731,1142,19.41,19.43,19.38,19.38,0
20260731,1143,19.39,19.41,19.39,19.41,0
20260731,1144,19.40,19.41,19.39,19.41,0
20260731,1145,19.41,19.43,19.41,19.42,0
20260731,1146,19.42,19.42,19.38,19.38,0
20260731,1147,19.37,19.38,19.37,19.38,0
20260731,1148,19.39,19.39,19.39,19.39,0
20260731,1149,19.39,19.41,19.39,19.41,0
20260731,1150,19.38,19.39,19.36,19.36,0
20260731,1151,19.36,19.36,19.34,19.34,0
20260731,1152,19.34,19.35,19.34,19.35,0
20260731,1153,19.35,19.35,19.33,19.33,0
20260731,1154,19.33,19.35,19.33,19.35,0
20260731,1155,19.36,19.36,19.35,19.35,0
20260731,1156,19.35,19.35,19.34,19.35,0
20260731,1157,19.35,19.35,19.33,19.33,0
20260731,1158,19.33,19.33,19.33,19.33,0
20260731,1159,19.33,19.34,19.33,19.34,0
20260731,1200,19.35,19.35,19.33,19.33,0
20260731,1201,19.33,19.33,19.30,19.30,0
20260731,1202,19.29,19.29,19.28,19.28,0
20260731,1203,19.28,19.28,19.28,19.28,0
20260731,1204,19.27,19.28,19.27,19.28,0
20260731,1205,19.29,19.29,19.27,19.27,0
20260731,1206,19.28,19.29,19.28,19.29,0
20260731,1207,19.30,19.33,19.30,19.33,0
20260731,1208,19.34,19.34,19.32,19.32,0
20260731,1209,19.32,19.32,19.31,19.32,0
20260731,1210,19.31,19.32,19.30,19.30,0
20260731,1211,19.30,19.30,19.27,19.27,0
20260731,1212,19.27,19.27,19.26,19.26,0
20260731,1213,19.27,19.27,19.26,19.27,0
20260731,1214,19.27,19.28,19.26,19.26,0
20260731,1215,19.26,19.26,19.24,19.24,0
20260731,1216,19.24,19.24,19.23,19.24,0
20260731,1217,19.25,19.26,19.25,19.26,0
20260731,1218,19.27,19.27,19.25,19.25,0
20260731,1219,19.25,19.25,19.22,19.22,0
20260731,1220,19.22,19.22,19.21,19.21,0
20260731,1221,19.22,19.23,19.22,19.23,0
20260731,1222,19.23,19.25,19.23,19.24,0
20260731,1223,19.23,19.23,19.21,19.21,0
20260731,1224,19.20,19.20,19.17,19.17,0
20260731,1225,19.16,19.17,19.16,19.17,0
20260731,1226,19.16,19.17,19.16,19.17,0
20260731,1227,19.16,19.16,19.14,19.16,0
20260731,1228,19.17,19.17,19.16,19.16,0
20260731,1229,19.17,19.17,19.15,19.16,0
20260731,1230,19.16,19.18,19.16,19.18,0
20260731,1231,19.17,19.17,19.17,19.17,0
20260731,1232,19.17,19.18,19.17,19.17,0
20260731,1233,19.18,19.18,19.17,19.17,0
20260731,1234,19.16,19.17,19.16,19.16,0
20260731,1235,19.17,19.17,19.17,19.17,0
20260731,1236,19.17,19.18,19.17,19.18,0
20260731,1237,19.18,19.18,19.17,19.17,0
20260731,1238,19.16,19.18,19.16,19.18,0
20260731,1239,19.19,19.20,19.19,19.20,0
20260731,1240,19.21,19.21,19.19,19.19,0
20260731,1241,19.20,19.21,19.20,19.21,0
20260731,1242,19.20,19.22,19.20,19.21,0
20260731,1243,19.21,19.22,19.21,19.22,0
20260731,1244,19.21,19.21,19.19,19.20,0
20260731,1245,19.19,19.19,19.18,19.19,0
20260731,1246,19.20,19.20,19.19,19.19,0
20260731,1247,19.18,19.21,19.18,19.21,0
20260731,1248,19.25,19.26,19.25,19.25,0
20260731,1249,19.26,19.28,19.25,19.28,0
20260731,1250,19.27,19.29,19.27,19.28,0
20260731,1251,19.28,19.29,19.27,19.27,0
20260731,1252,19.26,19.26,19.23,19.24,0
20260731,1253,19.25,19.25,19.24,19.25,0
20260731,1254,19.26,19.26,19.25,19.25,0
20260731,1255,19.25,19.25,19.24,19.25,0
20260731,1256,19.25,19.25,19.24,19.25,0
20260731,1257,19.25,19.26,19.25,19.26,0
20260731,1258,19.25,19.25,19.25,19.25,0
20260731,1259,19.26,19.28,19.26,19.28,0
20260731,1300,19.28,19.28,19.26,19.26,0
20260731,1301,19.25,19.25,19.23,19.24,0
20260731,1302,19.23,19.24,19.22,19.22,0
20260731,1303,19.23,19.23,19.23,19.23,0
20260731,1304,19.25,19.25,19.24,19.24,0
20260731,1305,19.25,19.27,19.25,19.27,0
20260731,1306,19.26,19.26,19.22,19.22,0
20260731,1307,19.22,19.23,19.22,19.23,0
20260731,1308,19.23,19.23,19.22,19.23,0
20260731,1309,19.22,19.23,19.22,19.23,0
20260731,1310,19.23,19.23,19.23,19.23,0
20260731,1311,19.24,19.26,19.24,19.26,0
20260731,1312,19.26,19.28,19.25,19.28,0
20260731,1313,19.30,19.30,19.29,19.29,0
20260731,1314,19.28,19.28,19.27,19.28,0
20260731,1315,19.28,19.28,19.27,19.27,0
20260731,1316,19.28,19.28,19.25,19.25,0
20260731,1317,19.26,19.26,19.25,19.25,0
20260731,1318,19.26,19.26,19.24,19.24,0
20260731,1319,19.24,19.24,19.24,19.24,0
20260731,1320,19.25,19.25,19.23,19.23,0
20260731,1321,19.24,19.24,19.23,19.23,0
20260731,1322,19.22,19.22,19.21,19.22,0
20260731,1323,19.22,19.22,19.21,19.21,0
20260731,1324,19.22,19.25,19.22,19.25,0
20260731,1325,19.25,19.27,19.25,19.27,0
20260731,1326,19.27,19.28,19.27,19.28,0
20260731,1327,19.29,19.29,19.29,19.29,0
20260731,1328,19.29,19.29,19.28,19.28,0
20260731,1329,19.29,19.29,19.27,19.27,0
20260731,1330,19.28,19.28,19.26,19.26,0
20260731,1331,19.26,19.27,19.26,19.26,0
20260731,1332,19.26,19.26,19.26,19.26,0
20260731,1333,19.26,19.27,19.26,19.27,0
20260731,1334,19.27,19.27,19.25,19.26,0
20260731,1335,19.26,19.29,19.26,19.29,0
20260731,1336,19.28,19.28,19.26,19.27,0
20260731,1337,19.27,19.28,19.27,19.28,0
20260731,1338,19.28,19.28,19.26,19.26,0
20260731,1339,19.26,19.27,19.26,19.27,0
20260731,1340,19.27,19.28,19.26,19.26,0
20260731,1341,19.26,19.26,19.23,19.23,0
20260731,1342,19.23,19.23,19.22,19.22,0
20260731,1343,19.20,19.21,19.20,19.21,0
20260731,1344,19.21,19.21,19.20,19.21,0
20260731,1345,19.20,19.20,19.19,19.19,0
20260731,1346,19.19,19.20,19.19,19.20,0
20260731,1347,19.20,19.20,19.20,19.20,0
20260731,1348,19.19,19.19,19.19,19.19,0
20260731,1349,19.19,19.19,19.17,19.17,0
20260731,1350,19.17,19.17,19.15,19.15,0
20260731,1351,19.16,19.17,19.16,19.17,0
20260731,1352,19.17,19.17,19.17,19.17,0
20260731,1353,19.18,19.18,19.18,19.18,0
20260731,1354,19.18,19.19,19.18,19.19,0
20260731,1355,19.19,19.20,19.18,19.20,0
20260731,1356,19.20,19.20,19.20,19.20,0
20260731,1357,19.20,19.22,19.20,19.22,0
20260731,1358,19.21,19.21,19.21,19.21,0
20260731,1359,19.20,19.20,19.19,19.19,0
20260731,1400,19.19,19.19,19.16,19.16,0
20260731,1401,19.16,19.17,19.16,19.17,0
20260731,1402,19.18,19.18,19.18,19.18,0
20260731,1403,19.19,19.19,19.19,19.19,0
20260731,1404,19.20,19.21,19.20,19.21,0
20260731,1405,19.21,19.23,19.20,19.20,0
20260731,1406,19.21,19.23,19.21,19.22,0
20260731,1407,19.22,19.23,19.22,19.23,0
20260731,1408,19.21,19.21,19.20,19.21,0
20260731,1409,19.20,19.21,19.19,19.21,0
20260731,1410,19.20,19.20,19.19,19.20,0
20260731,1411,19.19,19.20,19.19,19.20,0
20260731,1412,19.20,19.20,19.17,19.17,0
20260731,1413,19.17,19.17,19.17,19.17,0
20260731,1414,19.17,19.18,19.17,19.18,0
20260731,1415,19.18,19.19,19.18,19.18,0
20260731,1416,19.17,19.17,19.16,19.16,0
20260731,1417,19.16,19.16,19.10,19.10,0
20260731,1418,19.09,19.09,19.07,19.07,0
20260731,1419,19.07,19.07,19.06,19.06,0
20260731,1420,19.06,19.06,19.05,19.05,0
20260731,1421,19.04,19.04,19.03,19.03,0
20260731,1422,19.03,19.03,19.01,19.01,0
20260731,1423,19.03,19.04,19.03,19.03,0
20260731,1424,19.04,19.05,19.04,19.05,0
20260731,1425,19.05,19.06,19.05,19.06,0
20260731,1426,19.05,19.05,19.05,19.05,0
20260731,1427,19.05,19.05,19.04,19.04,0
20260731,1428,19.04,19.04,19.03,19.04,0
20260731,1429,19.05,19.05,19.03,19.03,0
20260731,1430,19.03,19.08,19.03,19.08,0
20260731,1431,19.07,19.08,19.07,19.08,0
20260731,1432,19.08,19.08,19.07,19.08,0
20260731,1433,19.08,19.08,19.06,19.08,0
20260731,1434,19.07,19.08,19.06,19.06,0
20260731,1435,19.06,19.06,19.06,19.06,0
20260731,1436,19.05,19.05,19.03,19.03,0
20260731,1437,19.03,19.03,19.02,19.02,0
20260731,1438,19.01,19.02,19.01,19.01,0
20260731,1439,19.01,19.01,18.99,18.99,0
20260731,1440,18.99,19.00,18.99,19.00,0
20260731,1441,19.00,19.01,19.00,19.00,0
20260731,1442,19.01,19.01,19.00,19.00,0
20260731,1443,19.00,19.00,18.97,18.97,0
20260731,1444,18.96,18.96,18.94,18.94,0
20260731,1445,18.94,18.94,18.92,18.93,0
20260731,1446,18.93,18.93,18.91,18.92,0
20260731,1447,18.92,18.94,18.92,18.94,0
20260731,1448,18.94,18.94,18.94,18.94,0
20260731,1449,18.94,18.94,18.93,18.93,0
20260731,1450,18.92,18.92,18.89,18.91,0
20260731,1451,18.92,18.96,18.92,18.95,0
20260731,1452,18.94,18.94,18.91,18.91,0
20260731,1453,18.92,18.92,18.89,18.89,0
20260731,1454,18.90,18.91,18.88,18.91,0
20260731,1455,18.90,18.95,18.90,18.94,0
20260731,1456,18.94,18.95,18.94,18.94,0
20260731,1457,18.95,18.97,18.94,18.95,0
20260731,1458,18.97,18.97,18.94,18.94,0
20260731,1459,18.95,19.19,18.95,19.02,0