Date,Time,Open,High,Low,Close,Volume
20260728,1429,17.30,17.30,17.28,17.30,0
20260728,1430,17.29,17.30,17.28,17.28,0
20260728,1431,17.28,17.28,17.24,17.26,0
20260728,1432,17.25,17.25,17.22,17.25,0
20260728,1433,17.23,17.27,17.23,17.27,0
20260728,1434,17.27,17.27,17.25,17.26,0
20260728,1435,17.26,17.29,17.25,17.29,0
20260728,1436,17.32,17.34,17.31,17.31,0
20260728,1437,17.32,17.34,17.31,17.31,0
20260728,1438,17.31,17.33,17.31,17.33,0
20260728,1439,17.31,17.34,17.31,17.34,0
20260728,1440,17.33,17.33,17.28,17.28,0
20260728,1441,17.30,17.32,17.30,17.32,0
20260728,1442,17.27,17.31,17.27,17.31,0
20260728,1443,17.31,17.31,17.24,17.27,0
20260728,1444,17.23,17.24,17.23,17.23,0
20260728,1445,17.21,17.31,17.21,17.31,0
20260728,1446,17.32,17.33,17.32,17.32,0
20260728,1447,17.31,17.31,17.27,17.27,0
20260728,1448,17.29,17.29,17.25,17.26,0
20260728,1449,17.26,17.26,17.24,17.26,0
20260728,1450,17.22,17.29,17.22,17.29,0
20260728,1451,17.30,17.30,17.29,17.29,0
20260728,1452,17.30,17.30,17.27,17.27,0
20260728,1453,17.26,17.28,17.24,17.24,0
20260728,1454,17.23,17.23,17.14,17.14,0
20260728,1455,17.10,17.22,17.10,17.16,0
20260728,1456,17.18,17.19,17.14,17.19,0
20260728,1457,17.21,17.24,17.19,17.19,0
20260728,1458,17.21,17.21,17.20,17.21,0
20260728,1459,17.23,17.50,17.20,17.25,0
20260729,0831,18.41,18.49,18.40,18.49,0
20260729,0832,18.59,18.59,18.47,18.47,0
20260729,0833,18.48,18.48,18.27,18.38,0
20260729,0834,18.28,18.29,18.24,18.25,0
20260729,0835,18.26,18.28,18.22,18.23,0
20260729,0836,18.23,18.24,18.14,18.14,0
20260729,0837,18.18,18.31,18.18,18.28,0
20260729,0838,18.24,18.41,18.20,18.41,0
20260729,0839,18.45,18.45,18.31,18.31,0
20260729,0840,18.17,18.28,18.17,18.19,0
20260729,0841,18.12,18.17,18.12,18.15,0
20260729,0842,18.17,18.23,18.17,18.23,0
20260729,0843,18.22,18.28,18.21,18.25,0
20260729,0844,18.24,18.24,18.20,18.20,0
20260729,0845,18.16,18.16,18.04,18.11,0
20260729,0846,18.06,18.19,18.06,18.19,0
20260729,0847,18.20,18.40,18.20,18.40,0
20260729,0848,18.37,18.43,18.34,18.43,0
20260729,0849,18.40,18.48,18.40,18.45,0
20260729,0850,18.42,18.68,18.42,18.68,0
20260729,0851,18.68,18.80,18.68,18.76,0
20260729,0852,18.85,18.96,18.85,18.96,0
20260729,0853,18.96,18.96,18.86,18.89,0
20260729,0854,18.79,18.85,18.73,18.73,0
20260729,0855,18.74,18.96,18.74,18.94,0
20260729,0856,18.92,19.00,18.92,19.00,0
20260729,0857,19.02,19.07,18.98,18.98,0
20260729,0858,18.98,18.98,18.89,18.89,0
20260729,0859,18.82,18.95,18.82,18.85,0
20260729,0900,18.84,18.84,18.73,18.77,0
20260729,0901,18.74,18.80,18.73,18.73,0
20260729,0902,18.74,18.74,18.69,18.70,0
20260729,0903,18.66,18.72,18.61,18.72,0
20260729,0904,18.76,18.76,18.70,18.70,0
20260729,0905,18.69,18.69,18.56,18.58,0
20260729,0906,18.65,18.80,18.65,18.80,0
20260729,0907,18.84,18.98,18.84,18.97,0
20260729,0908,18.93,19.04,18.93,18.99,0
20260729,0909,18.96,18.97,18.93,18.97,0
20260729,0910,19.00,19.06,19.00,19.03,0
20260729,0911,19.00,19.00,18.91,18.91,0
20260729,0912,18.91,19.22,18.91,19.22,0
20260729,0913,19.31,19.45,19.31,19.45,0
20260729,0914,19.48,19.53,19.41,19.44,0
20260729,0915,19.43,19.43,19.28,19.32,0
20260729,0916,19.32,19.32,19.25,19.28,0
20260729,0917,19.21,19.29,19.16,19.29,0
20260729,0918,19.30,19.30,19.11,19.11,0
20260729,0919,19.13,19.17,19.12,19.14,0
20260729,0920,19.17,19.19,19.12,19.12,0
20260729,0921,19.13,19.14,19.11,19.12,0
20260729,0922,19.04,19.05,18.95,18.99,0
20260729,0923,19.01,19.08,19.01,19.08,0
20260729,0924,19.13,19.42,19.13,19.41,0
20260729,0925,19.38,19.46,19.38,19.43,0
20260729,0926,19.66,19.80,19.66,19.75,0
20260729,0927,19.66,19.74,19.66,19.67,0
20260729,0928,19.58,19.58,19.45,19.45,0
20260729,0929,19.44,19.44,19.37,19.38,0
20260729,0930,19.44,19.47,19.31,19.31,0
20260729,0931,19.32,19.37,19.32,19.35,0
20260729,0932,19.35,19.36,19.26,19.36,0
20260729,0933,19.29,19.29,19.15,19.27,0
20260729,0934,19.28,19.43,19.28,19.36,0
20260729,0935,19.39,19.49,19.39,19.43,0
20260729,0936,19.39,19.41,19.38,19.41,0
20260729,0937,19.38,19.42,19.38,19.42,0
20260729,0938,19.41,19.50,19.41,19.45,0
20260729,0939,19.39,19.58,19.39,19.58,0
20260729,0940,19.58,19.81,19.58,19.81,0
20260729,0941,19.80,19.80,19.70,19.75,0
20260729,0942,19.78,19.86,19.78,19.86,0
20260729,0943,19.95,19.95,19.81,19.85,0
20260729,0944,19.82,19.82,19.77,19.77,0
20260729,0945,19.74,19.74,19.64,19.64,0
20260729,0946,19.61,19.63,19.55,19.55,0
20260729,0947,19.39,19.42,19.33,19.42,0
20260729,0948,19.51,19.65,19.51,19.65,0
20260729,0949,19.70,19.70,19.63,19.64,0
20260729,0950,19.60,19.65,19.60,19.63,0
20260729,0951,19.61,19.65,19.60,19.64,0
20260729,0952,19.63,19.63,19.45,19.45,0
20260729,0953,19.42,19.45,19.37,19.38,0
20260729,0954,19.37,19.52,19.37,19.52,0
20260729,0955,19.45,19.50,19.45,19.50,0
20260729,0956,19.60,19.68,19.60,19.67,0
20260729,0957,19.67,19.75,19.62,19.75,0
20260729,0958,19.73,19.73,19.67,19.72,0
20260729,0959,19.65,19.65,19.54,19.54,0
20260729,1000,19.55,19.55,19.43,19.54,0
20260729,1001,19.62,19.62,19.49,19.49,0
20260729,1002,19.45,19.45,19.34,19.36,0
20260729,1003,19.34,19.34,19.28,19.28,0
20260729,1004,19.31,19.38,19.31,19.38,0
20260729,1005,19.32,19.54,19.32,19.50,0
20260729,1006,19.42,19.42,19.35,19.35,0
20260729,1007,19.36,19.36,19.23,19.25,0
20260729,1008,19.21,19.21,19.13,19.13,0
20260729,1009,19.20,19.20,19.14,19.14,0
20260729,1010,19.12,19.19,19.12,19.19,0
20260729,1011,19.23,19.47,19.23,19.47,0
20260729,1012,19.44,19.44,19.39,19.43,0
20260729,1013,19.43,19.46,19.41,19.46,0
20260729,1014,19.46,19.51,19.46,19.48,0
20260729,1015,19.51,19.52,19.50,19.50,0
20260729,1016,19.29,19.30,19.13,19.13,0
20260729,1017,19.13,19.25,19.13,19.25,0
20260729,1018,19.20,19.20,19.14,19.18,0
20260729,1019,19.19,19.35,19.19,19.35,0
20260729,1020,19.40,19.41,19.38,19.39,0
20260729,1021,19.38,19.38,19.35,19.35,0
20260729,1022,19.34,19.42,19.34,19.42,0
20260729,1023,19.38,19.38,19.35,19.35,0
20260729,1024,19.31,19.35,19.31,19.33,0
20260729,1025,19.27,19.38,19.27,19.32,0
20260729,1026,19.29,19.45,19.23,19.45,0
20260729,1027,19.41,19.43,19.37,19.40,0
20260729,1028,19.46,19.46,19.42,19.46,0
20260729,1029,19.44,19.49,19.44,19.49,0
20260729,1030,19.49,19.53,19.46,19.51,0
20260729,1031,19.46,19.47,19.43,19.44,0
20260729,1032,19.39,19.39,19.35,19.35,0
20260729,1033,19.39,19.41,19.29,19.29,0
20260729,1034,19.24,19.35,19.23,19.35,0
20260729,1035,19.31,19.31,19.20,19.20,0
20260729,1036,19.18,19.21,19.18,19.21,0
20260729,1037,19.16,19.18,19.15,19.15,0
20260729,1038,19.18,19.18,19.17,19.17,0
20260729,1039,19.27,19.34,19.27,19.34,0
20260729,1040,19.40,19.46,19.40,19.43,0
20260729,1041,19.43,19.43,19.35,19.35,0
20260729,1042,19.35,19.37,19.35,19.37,0
20260729,1043,19.42,19.48,19.42,19.48,0
20260729,1044,19.50,19.50,19.44,19.44,0
20260729,1045,19.43,19.45,19.40,19.45,0
20260729,1046,19.44,19.44,19.37,19.37,0
20260729,1047,19.39,19.39,19.36,19.36,0
20260729,1048,19.31,19.31,19.28,19.30,0
20260729,1049,19.30,19.31,19.29,19.29,0
20260729,1050,19.26,19.35,19.26,19.32,0
20260729,1051,19.31,19.33,19.30,19.33,0
20260729,1052,19.34,19.38,19.34,19.38,0
20260729,1053,19.36,19.47,19.36,19.47,0
20260729,1054,19.45,19.66,19.45,19.66,0
20260729,1055,19.66,19.79,19.66,19.79,0
20260729,1056,19.78,19.82,19.77,19.77,0
20260729,1057,19.68,19.69,19.66,19.69,0
20260729,1058,19.67,19.68,19.67,19.67,0
20260729,1059,19.60,19.60,19.46,19.46,0
20260729,1100,19.43,19.51,19.36,19.51,0
20260729,1101,19.56,19.64,19.54,19.64,0
20260729,1102,19.64,19.67,19.64,19.64,0
20260729,1103,19.60,19.61,19.58,19.58,0
20260729,1104,19.61,19.68,19.61,19.66,0
20260729,1105,19.64,19.82,19.64,19.82,0
20260729,1106,19.75,19.78,19.73,19.78,0
20260729,1107,19.75,19.75,19.71,19.71,0
20260729,1108,19.68,19.68,19.66,19.66,0
20260729,1109,19.63,19.70,19.63,19.70,0
20260729,1110,19.65,19.68,19.65,19.68,0
20260729,1111,19.67,19.72,19.67,19.72,0
20260729,1112,19.76,19.76,19.70,19.70,0
20260729,1113,19.71,19.71,19.66,19.66,0
20260729,1114,19.68,19.73,19.67,19.73,0
20260729,1115,19.83,19.96,19.83,19.86,0
20260729,1116,19.86,19.89,19.86,19.86,0
20260729,1117,19.87,19.91,19.81,19.81,0
20260729,1118,19.81,19.81,19.78,19.78,0
20260729,1119,19.75,19.77,19.75,19.75,0
20260729,1120,19.76,19.79,19.74,19.74,0
20260729,1121,19.68,19.68,19.65,19.68,0
20260729,1122,19.71,19.71,19.59,19.59,0
20260729,1123,19.61,19.61,19.43,19.46,0
20260729,1124,19.50,19.53,19.47,19.53,0
20260729,1125,19.47,19.47,19.39,19.39,0
20260729,1126,19.46,19.51,19.46,19.51,0
20260729,1127,19.45,19.51,19.45,19.51,0
20260729,1128,19.53,19.54,19.51,19.51,0
20260729,1129,19.46,19.46,19.42,19.42,0
20260729,1130,19.43,19.43,19.29,19.29,0
20260729,1131,19.35,19.46,19.35,19.46,0
20260729,1132,19.45,19.57,19.45,19.56,0
20260729,1133,19.56,19.56,19.54,19.56,0
20260729,1134,19.53,19.62,19.51,19.62,0
20260729,1135,19.65,19.71,19.65,19.71,0
20260729,1136,19.71,19.77,19.70,19.77,0
20260729,1137,19.77,19.77,19.68,19.68,0
20260729,1138,19.66,19.68,19.64,19.64,0
20260729,1139,19.65,19.68,19.62,19.62,0
20260729,1140,19.62,19.68,19.62,19.68,0
20260729,1141,19.61,19.68,19.61,19.68,0
20260729,1142,19.68,19.84,19.68,19.84,0
20260729,1143,19.81,19.84,19.81,19.81,0
20260729,1144,19.85,19.85,19.83,19.83,0
20260729,1145,19.78,19.81,19.78,19.81,0
20260729,1146,19.80,19.82,19.78,19.78,0
20260729,1147,19.79,19.79,19.66,19.66,0
20260729,1148,19.63,19.63,19.58,19.60,0
20260729,1149,19.62,19.62,19.54,19.54,0
20260729,1150,19.48,19.53,19.45,19.53,0
20260729,1151,19.47,19.47,19.44,19.46,0
20260729,1152,19.49,19.59,19.45,19.45,0
20260729,1153,19.44,19.44,19.43,19.43,0
20260729,1154,19.44,19.49,19.44,19.49,0
20260729,1155,19.49,19.51,19.44,19.44,0
20260729,1156,19.48,19.51,19.47,19.49,0
20260729,1157,19.41,19.41,19.37,19.37,0
20260729,1158,19.39,19.44,19.39,19.41,0
20260729,1159,19.41,19.41,19.33,19.33,0
20260729,1200,19.26,19.29,19.23,19.29,0
20260729,1201,19.28,19.31,19.28,19.28,0
20260729,1202,19.31,19.35,19.31,19.33,0
20260729,1203,19.32,19.32,19.25,19.25,0
20260729,1204,19.19,19.21,19.16,19.16,0
20260729,1205,19.11,19.19,19.11,19.19,0
20260729,1206,19.15,19.15,19.11,19.11,0
20260729,1207,19.09,19.15,19.09,19.13,0
20260729,1208,19.17,19.17,19.13,19.13,0
20260729,1209,19.14,19.16,19.14,19.16,0
20260729,1210,19.18,19.18,19.05,19.05,0
20260729,1211,19.05,19.05,19.02,19.03,0
20260729,1212,19.02,19.15,19.02,19.15,0
20260729,1213,19.09,19.09,19.03,19.05,0
20260729,1214,19.06,19.09,19.03,19.03,0
20260729,1215,19.01,19.01,19.00,19.01,0
20260729,1216,19.02,19.05,19.00,19.01,0
20260729,1217,19.02,19.02,18.96,18.98,0
20260729,1218,18.97,18.97,18.94,18.94,0
20260729,1219,18.93,18.93,18.91,18.91,0
20260729,1220,18.90,18.90,18.83,18.87,0
20260729,1221,18.86,18.92,18.86,18.88,0
20260729,1222,18.83,18.91,18.83,18.91,0
20260729,1223,18.92,18.93,18.83,18.86,0
20260729,1224,18.83,18.98,18.83,18.95,0
20260729,1225,18.97,18.98,18.94,18.98,0
20260729,1226,18.97,18.97,18.92,18.96,0
20260729,1227,18.93,18.99,18.93,18.99,0
20260729,1228,18.97,18.97,18.96,18.96,0
20260729,1229,18.95,19.03,18.95,19.03,0
20260729,1230,19.07,19.23,19.07,19.23,0
20260729,1231,19.23,19.23,19.15,19.15,0
20260729,1232,19.16,19.16,19.10,19.10,0
20260729,1233,19.09,19.09,19.03,19.03,0
20260729,1234,19.00,19.12,19.00,19.12,0
20260729,1235,19.11,19.19,19.09,19.19,0
20260729,1236,19.19,19.21,19.19,19.21,0
20260729,1237,19.25,19.25,19.18,19.22,0
20260729,1238,19.24,19.24,19.20,19.22,0
20260729,1239,19.24,19.24,19.18,19.18,0
20260729,1240,19.19,19.21,19.19,19.21,0
20260729,1241,19.21,19.21,19.17,19.19,0
20260729,1242,19.20,19.22,19.17,19.17,0
20260729,1243,19.26,19.26,19.20,19.20,0
20260729,1244,19.17,19.20,19.17,19.18,0
20260729,1245,19.19,19.21,19.18,19.21,0
20260729,1246,19.26,19.27,19.21,19.21,0
20260729,1247,19.20,19.20,19.19,19.20,0
20260729,1248,19.20,19.20,19.18,19.18,0
20260729,1249,19.14,19.14,19.13,19.13,0
20260729,1250,19.11,19.11,19.07,19.07,0
20260729,1251,19.04,19.04,18.97,18.97,0
20260729,1252,18.96,18.99,18.92,18.99,0
20260729,1253,18.98,18.98,18.96,18.96,0
20260729,1254,18.96,18.99,18.96,18.97,0
20260729,1255,19.00,19.07,19.00,19.07,0
20260729,1256,19.08,19.15,19.08,19.15,0
20260729,1257,19.21,19.24,19.20,19.20,0
20260729,1258,19.19,19.20,19.17,19.17,0
20260729,1259,19.12,19.12,19.02,19.02,0
20260729,1300,19.02,19.02,19.02,19.02,0
20260729,1301,19.02,19.02,17.93,17.93,0
20260729,1302,17.71,17.76,17.71,17.72,0
20260729,1303,17.86,18.01,17.86,18.01,0
20260729,1304,17.97,18.09,17.97,18.09,0
20260729,1305,18.05,18.08,17.90,18.06,0
20260729,1306,17.99,17.99,17.84,17.92,0
20260729,1307,17.89,17.96,17.89,17.92,0
20260729,1308,18.02,18.09,18.01,18.01,0
20260729,1309,18.05,18.09,18.03,18.08,0
20260729,1310,18.03,18.10,17.99,17.99,0
20260729,1311,18.09,18.09,18.03,18.03,0
20260729,1312,17.97,18.02,17.95,17.95,0
20260729,1313,18.02,18.08,18.01,18.08,0
20260729,1314,18.08,18.27,18.08,18.27,0
20260729,1315,18.16,18.16,17.92,17.94,0
20260729,1316,17.91,17.91,17.80,17.82,0
20260729,1317,17.86,17.96,17.86,17.96,0
20260729,1318,17.87,17.91,17.87,17.90,0
20260729,1319,17.87,17.96,17.87,17.89,0
20260729,1320,17.93,18.06,17.93,18.06,0
20260729,1321,18.00,18.02,17.98,18.00,0
20260729,1322,17.98,18.01,17.98,18.00,0
20260729,1323,17.95,17.99,17.92,17.99,0
20260729,1324,18.03,18.03,17.91,17.91,0
20260729,1325,17.95,17.97,17.92,17.97,0
20260729,1326,17.95,17.95,17.91,17.94,0
20260729,1327,17.92,17.97,17.92,17.95,0
20260729,1328,17.94,17.94,17.88,17.94,0
20260729,1329,17.89,17.94,17.89,17.90,0
20260729,1330,17.86,17.86,17.77,17.77,0
20260729,1331,17.78,17.94,17.77,17.94,0
20260729,1332,18.05,18.28,18.05,18.25,0
20260729,1333,18.13,18.16,18.11,18.11,0
20260729,1334,18.06,18.18,18.05,18.05,0
20260729,1335,18.04,18.12,18.02,18.12,0
20260729,1336,18.07,18.09,18.03,18.03,0
20260729,1337,17.86,17.86,17.80,17.80,0
20260729,1338,17.69,17.69,17.48,17.48,0
20260729,1339,17.52,17.53,17.50,17.50,0
20260729,1340,17.40,17.40,17.21,17.21,0
20260729,1341,17.17,17.17,16.99,17.03,0
20260729,1342,17.06,17.17,17.01,17.01,0
20260729,1343,17.02,17.02,16.92,16.92,0
20260729,1344,16.85,16.85,16.73,16.73,0
20260729,1345,16.70,16.70,16.62,16.69,0
20260729,1346,16.66,16.68,16.57,16.57,0
20260729,1347,16.59,16.59,16.42,16.42,0
20260729,1348,16.41,16.55,16.41,16.55,0
20260729,1349,16.50,16.50,16.27,16.27,0
20260729,1350,16.28,16.34,16.28,16.28,0
20260729,1351,16.30,16.45,16.30,16.43,0
20260729,1352,16.33,16.37,16.30,16.37,0
20260729,1353,16.32,16.32,16.17,16.17,0
20260729,1354,16.17,16.17,16.12,16.12,0
20260729,1355,16.07,16.13,16.07,16.11,0
20260729,1356,16.13,16.20,16.13,16.19,0
20260729,1357,16.25,16.39,16.25,16.36,0
20260729,1358,16.31,16.31,16.26,16.26,0
20260729,1359,16.26,16.36,16.26,16.36,0
20260729,1400,16.33,16.43,16.33,16.43,0
20260729,1401,16.53,16.57,16.38,16.38,0
20260729,1402,16.30,16.41,16.28,16.41,0
20260729,1403,16.45,16.60,16.45,16.60,0
20260729,1404,16.64,16.87,16.64,16.87,0
20260729,1405,16.78,16.96,16.78,16.96,0
20260729,1406,16.87,16.92,16.87,16.92,0
20260729,1407,16.94,17.01,16.94,17.00,0
20260729,1408,17.12,17.19,17.06,17.19,0
20260729,1409,17.22,17.36,17.22,17.36,0
20260729,1410,17.39,17.49,17.39,17.49,0
20260729,1411,17.43,17.43,17.24,17.24,0
20260729,1412,17.20,17.33,17.19,17.27,0
20260729,1413,17.22,17.23,17.15,17.23,0
20260729,1414,17.22,17.23,17.18,17.23,0
20260729,1415,17.21,17.21,17.04,17.04,0
20260729,1416,16.96,17.17,16.96,17.17,0
20260729,1417,17.16,17.37,17.16,17.37,0
20260729,1418,17.40,17.64,17.40,17.64,0
20260729,1419,17.57,17.62,17.57,17.58,0
20260729,1420,17.58,17.73,17.58,17.72,0
20260729,1421,17.83,18.10,17.83,18.02,0
20260729,1422,18.01,18.23,18.01,18.08,0
20260729,1423,18.07,18.20,18.07,18.17,0
20260729,1424,18.17,18.25,18.09,18.25,0
20260729,1425,18.26,18.35,18.19,18.35,0
20260729,1426,18.38,18.54,18.38,18.53,0
20260729,1427,18.47,18.47,18.32,18.32,0
20260729,1428,18.37,18.42,18.33,18.38,0
20260729,1429,18.35,18.39,18.32,18.39,0
20260729,1430,18.30,18.32,18.18,18.18,0
20260729,1431,18.11,18.17,18.05,18.17,0
20260729,1432,18.06,18.24,18.06,18.24,0
20260729,1433,18.29,18.72,18.29,18.72,0
20260729,1434,18.85,18.91,18.77,18.77,0
20260729,1435,18.65,18.87,18.65,18.87,0
20260729,1436,18.80,18.83,18.71,18.72,0
20260729,1437,18.63,18.83,18.59,18.83,0
20260729,1438,18.82,19.05,18.82,19.05,0
20260729,1439,19.14,19.25,19.14,19.25,0
20260729,1440,19.34,19.51,19.34,19.40,0
20260729,1441,19.24,19.28,19.16,19.27,0
20260729,1442,19.23,19.28,19.18,19.28,0
20260729,1443,19.31,19.47,19.27,19.27,0
20260729,1444,19.27,19.50,19.27,19.50,0
20260729,1445,19.44,19.52,19.38,19.52,0
20260729,1446,19.55,19.55,19.42,19.48,0
20260729,1447,19.52,19.65,19.52,19.65,0
20260729,1448,19.56,19.56,19.42,19.42,0
20260729,1449,19.38,19.40,19.23,19.23,0
20260729,1450,19.20,19.49,19.20,19.47,0
20260729,1451,19.48,19.61,19.48,19.61,0
20260729,1452,19.54,19.85,19.54,19.85,0
20260729,1453,19.72,19.75,19.71,19.72,0
20260729,1454,19.76,19.76,19.57,19.71,0
20260729,1455,19.69,20.01,19.69,19.97,0
20260729,1456,19.92,19.98,19.88,19.98,0
20260729,1457,19.95,19.99,19.91,19.91,0
20260729,1458,19.94,19.96,19.85,19.85,0
20260729,1459,19.87,20.59,19.87,20.38,0
20260730,0831,17.40,17.40,17.29,17.29,0
20260730,0832,17.24,17.28,17.19,17.19,0
20260730,0833,17.25,17.42,17.25,17.42,0
20260730,0834,17.35,17.41,17.32,17.41,0
20260730,0835,17.33,17.39,17.27,17.27,0
20260730,0836,17.31,17.35,17.28,17.35,0
20260730,0837,17.27,17.32,17.26,17.26,0
20260730,0838,17.15,17.24,17.15,17.18,0
20260730,0839,17.24,17.34,17.24,17.31,0
20260730,0840,17.31,17.48,17.31,17.48,0
20260730,0841,17.48,17.48,17.35,17.37,0
20260730,0842,17.35,17.35,17.17,17.30,0
20260730,0843,17.30,17.30,17.22,17.22,0
20260730,0844,17.16,17.17,17.12,17.17,0
20260730,0845,17.19,17.19,17.12,17.12,0
20260730,0846,17.12,17.12,17.07,17.07,0
20260730,0847,17.02,17.14,17.02,17.14,0
20260730,0848,17.08,17.10,17.08,17.08,0
20260730,0849,17.10,17.10,17.05,17.07,0
20260730,0850,17.05,17.08,16.84,16.84,0
20260730,0851,16.82,16.85,16.79,16.85,0
20260730,0852,16.88,16.99,16.88,16.99,0
20260730,0853,16.96,16.96,16.87,16.88,0
20260730,0854,16.94,16.94,16.89,16.89,0
20260730,0855,16.86,16.95,16.86,16.87,0
20260730,0856,16.89,16.95,16.89,16.95,0
20260730,0857,16.92,16.92,16.87,16.88,0
20260730,0858,16.87,16.87,16.83,16.87,0
20260730,0859,16.82,16.82,16.70,16.70,0
20260730,0900,16.70,16.75,16.68,16.68,0
20260730,0901,16.61,16.66,16.60,16.66,0
20260730,0902,16.61,16.63,16.58,16.63,0
20260730,0903,16.62,16.74,16.62,16.74,0
20260730,0904,16.70,16.70,16.61,16.61,0
20260730,0905,16.65,16.68,16.61,16.68,0
20260730,0906,16.66,16.70,16.63,16.63,0
20260730,0907,16.66,16.73,16.65,16.73,0
20260730,0908,16.82,16.93,16.82,16.93,0
20260730,0909,16.92,16.96,16.92,16.94,0
20260730,0910,16.96,16.96,16.91,16.93,0
20260730,0911,16.92,16.94,16.88,16.88,0
20260730,0912,16.73,16.81,16.73,16.81,0
20260730,0913,16.79,16.85,16.79,16.85,0
20260730,0914,16.84,16.84,16.82,16.82,0
20260730,0915,16.76,16.79,16.73,16.76,0
20260730,0916,16.70,16.70,16.63,16.63,0
20260730,0917,16.63,16.70,16.61,16.70,0
20260730,0918,16.76,16.91,16.76,16.90,0
20260730,0919,16.86,16.94,16.86,16.94,0
20260730,0920,16.93,16.95,16.92,16.92,0
20260730,0921,16.93,16.93,16.81,16.84,0
20260730,0922,16.84,16.88,16.83,16.83,0
20260730,0923,16.79,16.79,16.73,16.76,0
20260730,0924,16.82,16.90,16.80,16.90,0
20260730,0925,16.87,16.87,16.78,16.78,0
20260730,0926,16.78,16.81,16.73,16.73,0
20260730,0927,16.73,16.73,16.62,16.62,0
20260730,0928,16.55,16.55,16.42,16.43,0
20260730,0929,16.46,16.54,16.46,16.54,0
20260730,0930,16.59,16.67,16.59,16.61,0
20260730,0931,16.59,16.65,16.59,16.59,0
20260730,0932,16.55,16.62,16.55,16.62,0
20260730,0933,16.58,16.66,16.58,16.66,0
20260730,0934,16.63,16.72,16.63,16.72,0
20260730,0935,16.68,16.76,16.68,16.73,0
20260730,0936,16.77,16.77,16.64,16.64,0
20260730,0937,16.61,16.65,16.58,16.58,0
20260730,0938,16.61,16.68,16.61,16.68,0
20260730,0939,16.67,16.67,16.65,16.67,0
20260730,0940,16.65,16.67,16.63,16.64,0
20260730,0941,16.61,16.62,16.58,16.58,0
20260730,0942,16.58,16.68,16.58,16.68,0
20260730,0943,16.73,16.85,16.73,16.84,0
20260730,0944,16.88,16.99,16.88,16.99,0
20260730,0945,16.95,16.99,16.95,16.99,0
20260730,0946,16.86,16.98,16.86,16.98,0
20260730,0947,16.99,17.02,16.98,17.01,0
20260730,0948,17.07,17.20,17.07,17.20,0
20260730,0949,17.14,17.14,17.07,17.07,0
20260730,0950,17.09,17.15,17.09,17.15,0
20260730,0951,17.15,17.20,17.15,17.19,0
20260730,0952,17.18,17.25,17.18,17.25,0
20260730,0953,17.25,17.30,17.25,17.30,0
20260730,0954,17.31,17.39,17.31,17.39,0
20260730,0955,17.39,17.47,17.39,17.47,0
20260730,0956,17.44,17.55,17.44,17.55,0
20260730,0957,17.56,17.59,17.51,17.51,0
20260730,0958,17.46,17.46,17.42,17.42,0
20260730,0959,17.40,17.40,17.27,17.34,0
20260730,1000,17.37,17.61,17.37,17.61,0
20260730,1001,17.58,17.61,17.57,17.61,0
20260730,1002,17.59,17.62,17.56,17.56,0
20260730,1003,17.45,17.47,17.36,17.36,0
20260730,1004,17.29,17.35,17.27,17.35,0
20260730,1005,17.35,17.35,17.34,17.34,0
20260730,1006,17.41,17.47,17.40,17.43,0
20260730,1007,17.49,17.58,17.49,17.58,0
20260730,1008,17.56,17.60,17.55,17.55,0
20260730,1009,17.45,17.45,17.23,17.23,0
20260730,1010,17.21,17.43,17.21,17.43,0
20260730,1011,17.44,17.59,17.44,17.59,0
20260730,1012,17.59,17.59,17.59,17.59,0
20260730,1013,17.57,17.72,17.57,17.72,0
20260730,1014,17.74,17.75,17.69,17.75,0
20260730,1015,17.81,17.86,17.77,17.77,0
20260730,1016,17.70,17.70,17.64,17.64,0
20260730,1017,17.68,17.81,17.65,17.81,0
20260730,1018,17.79,17.79,17.75,17.76,0
20260730,1019,17.73,17.74,17.73,17.74,0
20260730,1020,17.72,17.79,17.72,17.79,0
20260730,1021,17.74,17.74,17.51,17.51,0
20260730,1022,17.58,17.65,17.55,17.55,0
20260730,1023,17.59,17.76,17.59,17.70,0
20260730,1024,17.66,17.72,17.66,17.72,0
20260730,1025,17.72,17.81,17.61,17.80,0
20260730,1026,17.80,17.97,17.80,17.88,0
20260730,1027,17.78,17.85,17.78,17.81,0
20260730,1028,17.86,17.90,17.86,17.88,0
20260730,1029,17.86,17.99,17.86,17.99,0
20260730,1030,17.96,17.96,17.93,17.93,0
20260730,1031,17.95,17.95,17.83,17.83,0
20260730,1032,17.88,17.88,17.83,17.86,0
20260730,1033,17.83,17.86,17.83,17.86,0
20260730,1034,17.81,17.81,17.64,17.64,0
20260730,1035,17.50,17.54,17.47,17.54,0
20260730,1036,17.55,17.55,17.40,17.40,0
20260730,1037,17.38,17.64,17.38,17.64,0
20260730,1038,17.69,17.69,17.64,17.66,0
20260730,1039,17.65,17.65,17.59,17.62,0
20260730,1040,17.58,17.58,17.54,17.56,0
20260730,1041,17.54,17.56,17.52,17.52,0
20260730,1042,17.52,17.56,17.50,17.50,0
20260730,1043,17.44,17.44,17.41,17.41,0
20260730,1044,17.37,17.37,17.30,17.33,0
20260730,1045,17.37,17.37,17.30,17.30,0
20260730,1046,17.29,17.29,17.24,17.24,0
20260730,1047,17.22,17.22,17.17,17.17,0
20260730,1048,17.19,17.19,17.19,17.19,0
20260730,1049,17.25,17.28,17.25,17.27,0
20260730,1050,17.19,17.22,17.18,17.22,0
20260730,1051,17.27,17.31,17.21,17.21,0
20260730,1052,17.20,17.37,17.20,17.37,0
20260730,1053,17.33,17.33,17.20,17.20,0
20260730,1054,17.20,17.24,17.20,17.21,0
20260730,1055,17.14,17.14,17.07,17.08,0
20260730,1056,17.04,17.05,17.02,17.05,0
20260730,1057,17.07,17.08,17.06,17.06,0
20260730,1058,17.02,17.08,17.02,17.08,0
20260730,1059,17.07,17.11,17.07,17.10,0
20260730,1100,17.13,17.19,17.13,17.17,0
20260730,1101,17.15,17.17,17.07,17.07,0
20260730,1102,17.03,17.06,17.03,17.06,0
20260730,1103,16.97,16.97,16.93,16.93,0
20260730,1104,16.94,16.94,16.82,16.82,0
20260730,1105,16.84,16.90,16.82,16.90,0
20260730,1106,16.90,16.90,16.87,16.89,0
20260730,1107,16.95,16.97,16.95,16.96,0
20260730,1108,16.93,16.97,16.93,16.93,0
20260730,1109,16.90,16.94,16.90,16.94,0
20260730,1110,16.92,16.92,16.85,16.85,0
20260730,1111,16.87,16.89,16.83,16.83,0
20260730,1112,16.79,16.81,16.79,16.79,0
20260730,1113,16.73,16.73,16.70,16.70,0
20260730,1114,16.69,16.75,16.69,16.75,0
20260730,1115,16.71,16.71,16.69,16.70,0
20260730,1116,16.70,16.70,16.67,16.69,0
20260730,1117,16.65,16.71,16.65,16.71,0
20260730,1118,16.69,16.75,16.69,16.72,0
20260730,1119,16.69,16.70,16.67,16.70,0
20260730,1120,16.74,16.74,16.71,16.71,0
20260730,1121,16.70,16.72,16.70,16.70,0
20260730,1122,16.70,16.77,16.70,16.77,0
20260730,1123,16.78,16.81,16.78,16.78,0
20260730,1124,16.78,16.82,16.78,16.80,0
20260730,1125,16.81,16.82,16.79,16.79,0
20260730,1126,16.80,16.81,16.78,16.79,0
20260730,1127,16.79,16.79,16.76,16.76,0
20260730,1128,16.72,16.76,16.72,16.76,0
20260730,1129,16.74,16.77,16.72,16.77,0
20260730,1130,16.76,16.76,16.72,16.75,0
20260730,1131,16.80,16.84,16.80,16.80,0
20260730,1132,16.81,16.83,16.80,16.80,0
20260730,1133,16.77,16.79,16.77,16.77,0
20260730,1134,16.75,16.77,16.75,16.77,0
20260730,1135,16.74,16.74,16.66,16.71,0
20260730,1136,16.71,16.74,16.69,16.74,0
20260730,1137,16.70,16.77,16.70,16.77,0
20260730,1138,16.77,16.79,16.76,16.76,0
20260730,1139,16.77,16.77,16.73,16.74,0
20260730,1140,16.75,16.84,16.75,16.84,0
20260730,1141,16.86,16.90,16.86,16.87,0
20260730,1142,16.87,16.92,16.87,16.91,0
20260730,1143,16.92,16.92,16.84,16.85,0
20260730,1144,16.88,16.89,16.87,16.88,0
20260730,1145,16.87,16.87,16.76,16.76,0
20260730,1146,16.75,16.75,16.70,16.70,0
20260730,1147,16.73,16.74,16.73,16.73,0
20260730,1148,16.76,16.77,16.75,16.77,0
20260730,1149,16.76,16.76,16.72,16.72,0
20260730,1150,16.71,16.79,16.71,16.76,0
20260730,1151,16.76,16.76,16.66,16.66,0
20260730,1152,16.64,16.64,16.56,16.56,0
20260730,1153,16.56,16.60,16.56,16.56,0
20260730,1154,16.58,16.59,16.56,16.59,0
20260730,1155,16.59,16.61,16.57,16.59,0
20260730,1156,16.56,16.56,16.54,16.54,0
20260730,1157,16.55,16.57,16.55,16.57,0
20260730,1158,16.59,16.60,16.57,16.57,0
20260730,1159,16.54,16.55,16.54,16.55,0
20260730,1200,16.55,16.55,16.34,16.34,0
20260730,1201,16.34,16.34,16.30,16.30,0
20260730,1202,16.29,16.33,16.29,16.33,0
20260730,1203,16.34,16.35,16.34,16.35,0
20260730,1204,16.37,16.37,16.31,16.31,0
20260730,1205,16.31,16.33,16.31,16.33,0
20260730,1206,16.33,16.33,16.29,16.29,0
20260730,1207,16.33,16.37,16.33,16.37,0
20260730,1208,16.35,16.36,16.35,16.35,0
20260730,1209,16.36,16.39,16.36,16.39,0
20260730,1210,16.35,16.35,16.29,16.35,0
20260730,1211,16.34,16.39,16.34,16.39,0
20260730,1212,16.35,16.43,16.35,16.40,0
20260730,1213,16.40,16.41,16.40,16.41,0
20260730,1214,16.41,16.41,16.39,16.39,0
20260730,1215,16.41,16.41,16.38,16.38,0
20260730,1216,16.40,16.40,16.32,16.32,0
20260730,1217,16.32,16.32,16.30,16.30,0
20260730,1218,16.31,16.34,16.31,16.34,0
20260730,1219,16.34,16.34,16.24,16.24,0
20260730,1220,16.24,16.28,16.24,16.27,0
20260730,1221,16.25,16.28,16.25,16.26,0
20260730,1222,16.28,16.34,16.28,16.34,0
20260730,1223,16.34,16.34,16.30,16.30,0
20260730,1224,16.30,16.32,16.30,16.32,0
20260730,1225,16.31,16.36,16.31,16.35,0
20260730,1226,16.35,16.39,16.35,16.38,0
20260730,1227,16.37,16.37,16.32,16.32,0
20260730,1228,16.35,16.44,16.35,16.43,0
20260730,1229,16.43,16.45,16.43,16.45,0
20260730,1230,16.45,16.45,16.38,16.38,0
20260730,1231,16.42,16.44,16.42,16.43,0
20260730,1232,16.44,16.46,16.44,16.46,0
20260730,1233,16.46,16.48,16.45,16.48,0
20260730,1234,16.47,16.51,16.46,16.51,0
20260730,1235,16.46,16.46,16.43,16.44,0
20260730,1236,16.41,16.41,16.38,16.38,0
20260730,1237,16.38,16.39,16.37,16.39,0
20260730,1238,16.47,16.54,16.47,16.50,0
20260730,1239,16.45,16.50,16.45,16.50,0
20260730,1240,16.49,16.49,16.43,16.46,0
20260730,1241,16.44,16.44,16.40,16.43,0
20260730,1242,16.41,16.41,16.35,16.35,0
20260730,1243,16.38,16.38,16.30,16.33,0
20260730,1244,16.34,16.34,16.32,16.32,0
20260730,1245,16.33,16.33,16.29,16.31,0
20260730,1246,16.32,16.32,16.28,16.28,0
20260730,1247,16.28,16.32,16.28,16.32,0
20260730,1248,16.32,16.32,16.29,16.30,0
20260730,1249,16.28,16.29,16.28,16.28,0
20260730,1250,16.30,16.31,16.30,16.31,0
20260730,1251,16.26,16.26,16.21,16.21,0
20260730,1252,16.20,16.26,16.20,16.26,0
20260730,1253,16.26,16.29,16.26,16.29,0
20260730,1254,16.29,16.29,16.26,16.26,0
20260730,1255,16.27,16.31,16.26,16.26,0
20260730,1256,16.24,16.28,16.24,16.24,0
20260730,1257,16.25,16.26,16.23,16.24,0
20260730,1258,16.24,16.28,16.24,16.28,0
20260730,1259,16.28,16.28,16.27,16.27,0
20260730,1300,16.28,16.28,16.21,16.21,0
20260730,1301,16.22,16.22,16.17,16.18,0
20260730,1302,16.18,16.19,16.17,16.17,0
20260730,1303,16.18,16.23,16.18,16.23,0
20260730,1304,16.24,16.30,16.24,16.30,0
20260730,1305,16.31,16.31,16.25,16.27,0
20260730,1306,16.25,16.25,16.23,16.25,0
20260730,1307,16.23,16.24,16.22,16.22,0
20260730,1308,16.25,16.25,16.24,16.25,0
20260730,1309,16.21,16.22,16.21,16.22,0
20260730,1310,16.22,16.23,16.20,16.23,0
20260730,1311,16.21,16.23,16.21,16.21,0
20260730,1312,16.19,16.22,16.19,16.22,0
20260730,1313,16.19,16.22,16.19,16.21,0
20260730,1314,16.19,16.19,16.16,16.16,0
20260730,1315,16.17,16.17,16.16,16.17,0
20260730,1316,16.17,16.17,16.15,16.15,0
20260730,1317,16.17,16.18,16.17,16.18,0
20260730,1318,16.17,16.17,16.08,16.09,0
20260730,1319,16.08,16.11,16.08,16.09,0
20260730,1320,16.09,16.09,16.06,16.08,0
20260730,1321,16.07,16.08,16.06,16.06,0
20260730,1322,16.04,16.06,16.04,16.05,0
20260730,1323,16.00,16.02,16.00,16.02,0
20260730,1324,16.02,16.02,16.00,16.01,0
20260730,1325,16.01,16.01,15.99,16.00,0
20260730,1326,16.02,16.03,16.02,16.02,0
20260730,1327,16.01,16.01,15.98,15.99,0
20260730,1328,16.00,16.00,15.98,15.98,0
20260730,1329,15.98,15.98,15.97,15.98,0
20260730,1330,15.96,15.96,15.92,15.92,0
20260730,1331,15.90,15.95,15.90,15.95,0
20260730,1332,15.94,15.97,15.94,15.95,0
20260730,1333,15.94,15.94,15.92,15.92,0
20260730,1334,15.94,15.95,15.94,15.94,0
20260730,1335,15.93,15.96,15.93,15.96,0
20260730,1336,15.94,15.95,15.93,15.94,0
20260730,1337,15.94,15.96,15.92,15.96,0
20260730,1338,15.95,15.95,15.89,15.91,0
20260730,1339,15.94,15.94,15.91,15.92,0
20260730,1340,15.94,15.94,15.89,15.90,0
20260730,1341,15.89,15.90,15.88,15.88,0
20260730,1342,15.91,15.91,15.89,15.89,0
20260730,1343,15.93,15.93,15.90,15.91,0
20260730,1344,15.91,15.91,15.88,15.88,0
20260730,1345,15.87,15.87,15.86,15.86,0
20260730,1346,15.84,15.85,15.82,15.82,0
20260730,1347,15.82,15.83,15.82,15.83,0
20260730,1348,15.82,15.83,15.82,15.83,0
20260730,1349,15.84,15.84,15.80,15.80,0
20260730,1350,15.79,15.79,15.76,15.77,0
20260730,1351,15.79,15.81,15.79,15.79,0
20260730,1352,15.79,15.79,15.77,15.79,0
20260730,1353,15.79,15.79,15.76,15.76,0
20260730,1354,15.77,15.79,15.77,15.79,0
20260730,1355,15.80,15.80,15.78,15.78,0
20260730,1356,15.80,15.82,15.79,15.79,0
20260730,1357,15.78,15.78,15.77,15.77,0
20260730,1358,15.77,15.77,15.72,15.72,0
20260730,1359,15.73,15.73,15.64,15.64,0
20260730,1400,15.67,15.68,15.64,15.68,0
20260730,1401,15.65,15.68,15.64,15.68,0
20260730,1402,15.65,15.65,15.61,15.63,0
20260730,1403,15.64,15.65,15.62,15.62,0
20260730,1404,15.64,15.64,15.62,15.63,0
20260730,1405,15.62,15.63,15.61,15.61,0
20260730,1406,15.60,15.61,15.60,15.60,0
20260730,1407,15.58,15.59,15.58,15.59,0
20260730,1408,15.61,15.62,15.60,15.60,0
20260730,1409,15.58,15.58,15.57,15.57,0
20260730,1410,15.57,15.57,15.48,15.48,0
20260730,1411,15.50,15.52,15.50,15.52,0
20260730,1412,15.50,15.50,15.48,15.49,0
20260730,1413,15.50,15.50,15.48,15.48,0
20260730,1414,15.50,15.55,15.50,15.55,0
20260730,1415,15.56,15.59,15.56,15.59,0
20260730,1416,15.58,15.61,15.57,15.60,0
20260730,1417,15.60,15.65,15.60,15.64,0
20260730,1418,15.64,15.64,15.60,15.60,0
20260730,1419,15.61,15.63,15.61,15.63,0
20260730,1420,15.65,15.67,15.65,15.67,0
20260730,1421,15.67,15.69,15.67,15.69,0
20260730,1422,15.69,15.69,15.66,15.66,0
20260730,1423,15.64,15.66,15.63,15.65,0
20260730,1424,15.64,15.64,15.62,15.64,0
20260730,1425,15.65,15.65,15.63,15.64,0
20260730,1426,15.64,15.64,15.60,15.60,0
20260730,1427,15.59,15.59,15.58,15.58,0
20260730,1428,15.59,15.60,15.57,15.60,0
20260730,1429,15.61,15.63,15.61,15.63,0
20260730,1430,15.64,15.64,15.58,15.58,0
20260730,1431,15.57,15.59,15.57,15.58,0
20260730,1432,15.55,15.55,15.52,15.52,0
20260730,1433,15.52,15.52,15.51,15.52,0
20260730,1434,15.52,15.52,15.52,15.52,0
20260730,1435,15.51,15.51,15.49,15.49,0
20260730,1436,15.51,15.53,15.51,15.52,0
20260730,1437,15.52,15.52,15.46,15.46,0
20260730,1438,15.47,15.47,15.41,15.41,0
20260730,1439,15.44,15.46,15.42,15.46,0
20260730,1440,15.46,15.46,15.43,15.43,0
20260730,1441,15.44,15.44,15.38,15.40,0
20260730,1442,15.40,15.43,15.40,15.42,0
20260730,1443,15.40,15.40,15.37,15.37,0
20260730,1444,15.38,15.39,15.38,15.39,0
20260730,1445,15.40,15.40,15.38,15.39,0
20260730,1446,15.40,15.42,15.39,15.41,0
20260730,1447,15.43,15.47,15.43,15.43,0
20260730,1448,15.45,15.48,15.43,15.48,0
20260730,1449,15.48,15.51,15.46,15.46,0
20260730,1450,15.44,15.51,15.44,15.51,0
20260730,1451,15.51,15.56,15.50,15.50,0
20260730,1452,15.53,15.53,15.49,15.49,0
20260730,1453,15.47,15.48,15.44,15.48,0
20260730,1454,15.52,15.52,15.44,15.44,0
20260730,1455,15.45,15.51,15.42,15.42,0
20260730,1456,15.42,15.42,15.35,15.35,0
20260730,1457,15.37,15.37,15.36,15.36,0
20260730,1458,15.34,15.38,15.34,15.36,0
20260730,1459,15.34,15.34,14.71,14.85,0
20260731,0831,14.40,14.43,14.30,14.30,0
20260731,0832,14.30,14.30,14.26,14.28,0
20260731,0833,14.26,14.28,14.22,14.28,0
20260731,0834,14.29,14.29,14.26,14.26,0
20260731,0835,14.29,14.29,14.26,14.28,0
20260731,0836,14.32,14.41,14.32,14.40,0
20260731,0837,14.39,14.52,14.39,14.52,0
20260731,0838,14.50,14.70,14.50,14.70,0
20260731,0839,14.64,14.85,14.64,14.85,0
20260731,0840,15.01,15.27,15.01,15.27,0
20260731,0841,15.26,15.26,15.05,15.25,0
20260731,0842,15.25,15.42,15.25,15.42,0
20260731,0843,15.38,15.50,15.38,15.48,0
20260731,0844,15.29,15.38,15.25,15.38,0
20260731,0845,15.43,15.59,15.43,15.59,0
20260731,0846,15.59,15.68,15.59,15.62,0
20260731,0847,15.61,15.62,15.60,15.62,0
20260731,0848,15.67,15.77,15.66,15.77,0
20260731,0849,15.72,15.84,15.72,15.79,0
20260731,0850,15.78,15.83,15.78,15.79,0
20260731,0851,15.85,15.85,15.70,15.71,0
20260731,0852,15.63,15.84,15.63,15.79,0
20260731,0853,15.86,16.00,15.86,15.91,0
20260731,0854,15.89,15.99,15.89,15.89,0
20260731,0855,15.88,15.98,15.88,15.98,0
20260731,0856,15.88,15.90,15.79,15.79,0
20260731,0857,15.67,15.82,15.67,15.82,0
20260731,0858,15.80,15.92,15.80,15.92,0
20260731,0859,16.00,16.00,15.93,15.94,0
20260731,0900,15.98,16.07,15.91,16.02,0
20260731,0901,16.01,16.21,16.01,16.10,0
20260731,0902,16.13,16.36,16.13,16.36,0
20260731,0903,16.29,16.37,16.28,16.37,0
20260731,0904,16.30,16.48,16.30,16.48,0
20260731,0905,16.53,16.59,16.53,16.56,0
20260731,0906,16.47,16.66,16.47,16.66,0
20260731,0907,16.72,17.06,16.72,17.06,0
20260731,0908,16.98,17.35,16.98,17.35,0
20260731,0909,17.26,17.29,17.12,17.18,0
20260731,0910,17.03,17.27,17.03,17.27,0
20260731,0911,17.19,17.19,17.10,17.10,0
20260731,0912,17.01,17.13,16.88,17.13,0
20260731,0913,17.11,17.16,17.08,17.09,0
20260731,0914,17.12,17.18,16.98,16.98,0
20260731,0915,16.97,17.12,16.97,17.01,0
20260731,0916,17.00,17.22,17.00,17.11,0
20260731,0917,17.08,17.08,16.84,16.90,0
20260731,0918,16.92,16.92,16.60,16.60,0
20260731,0919,16.49,16.55,16.46,16.54,0
20260731,0920,16.74,16.74,16.46,16.46,0
20260731,0921,16.44,16.52,16.44,16.44,0
20260731,0922,16.40,16.40,16.16,16.16,0
20260731,0923,16.12,16.23,16.12,16.18,0
20260731,0924,16.10,16.36,16.10,16.28,0
20260731,0925,16.21,16.23,16.10,16.23,0
20260731,0926,16.18,16.27,16.15,16.27,0
20260731,0927,16.24,16.39,16.18,16.18,0
20260731,0928,16.13,16.13,16.02,16.02,0
20260731,0929,16.00,16.12,16.00,16.06,0
20260731,0930,15.97,15.99,15.95,15.96,0
20260731,0931,15.96,15.96,15.74,15.80,0
20260731,0932,15.82,15.91,15.82,15.90,0
20260731,0933,15.80,15.83,15.72,15.83,0
20260731,0934,15.86,15.93,15.86,15.91,0
20260731,0935,15.89,15.89,15.71,15.71,0
20260731,0936,15.64,15.70,15.63,15.63,0
20260731,0937,15.62,15.63,15.57,15.63,0
20260731,0938,15.63,15.63,15.61,15.62,0
20260731,0939,15.66,15.66,15.58,15.59,0
20260731,0940,15.58,15.58,15.48,15.48,0
20260731,0941,15.48,15.62,15.48,15.62,0
20260731,0942,15.68,15.89,15.68,15.85,0
20260731,0943,15.81,15.81,15.72,15.72,0
20260731,0944,15.63,15.63,15.56,15.56,0
20260731,0945,15.55,15.67,15.52,15.67,0
20260731,0946,15.57,15.57,15.39,15.39,0
20260731,0947,15.47,15.57,15.45,15.45,0
20260731,0948,15.49,15.49,15.40,15.40,0
20260731,0949,15.35,15.35,15.27,15.27,0
20260731,0950,15.26,15.26,15.23,15.24,0
20260731,0951,15.26,15.26,15.21,15.24,0
20260731,0952,15.18,15.21,15.16,15.16,0
20260731,0953,15.15,15.19,15.13,15.19,0
20260731,0954,15.14,15.40,15.14,15.40,0
20260731,0955,15.41,15.58,15.41,15.58,0
20260731,0956,15.64,15.70,15.42,15.42,0
20260731,0957,15.40,15.40,15.35,15.35,0
20260731,0958,15.44,15.48,15.44,15.48,0
20260731,0959,15.39,15.51,15.39,15.46,0
20260731,1000,15.43,15.49,15.43,15.49,0
20260731,1001,15.54,15.54,15.48,15.48,0
20260731,1002,15.55,15.60,15.49,15.58,0
20260731,1003,15.56,15.68,15.56,15.68,0
20260731,1004,15.68,15.68,15.49,15.49,0
20260731,1005,15.45,15.45,15.36,15.37,0
20260731,1006,15.49,15.49,15.42,15.49,0
20260731,1007,15.54,15.63,15.54,15.61,0
20260731,1008,15.56,15.60,15.51,15.60,0
20260731,1009,15.63,15.73,15.63,15.71,0
20260731,1010,15.65,15.71,15.60,15.66,0
20260731,1011,15.65,15.85,15.65,15.85,0
20260731,1012,15.82,15.91,15.80,15.80,0
20260731,1013,15.64,15.69,15.53,15.53,0
20260731,1014,15.52,15.52,15.41,15.45,0
20260731,1015,15.51,15.51,15.29,15.29,0
20260731,1016,15.29,15.57,15.29,15.57,0
20260731,1017,15.51,15.61,15.51,15.61,0
20260731,1018,15.62,15.66,15.61,15.64,0
20260731,1019,15.60,15.60,15.54,15.54,0
20260731,1020,15.52,15.60,15.49,15.60,0
20260731,1021,15.59,15.64,15.52,15.64,0
20260731,1022,15.63,15.69,15.58,15.69,0
20260731,1023,15.68,15.72,15.64,15.67,0
20260731,1024,15.66,15.76,15.66,15.76,0
20260731,1025,15.77,15.82,15.77,15.77,0
20260731,1026,15.84,16.09,15.84,16.09,0
20260731,1027,16.05,16.05,16.00,16.00,0
20260731,1028,16.07,16.07,15.99,15.99,0
20260731,1029,15.94,16.07,15.94,16.06,0
20260731,1030,16.02,16.05,15.95,16.05,0
20260731,1031,16.03,16.03,15.87,15.87,0
20260731,1032,15.94,15.95,15.90,15.90,0
20260731,1033,15.82,15.89,15.82,15.83,0
20260731,1034,15.83,16.03,15.82,15.82,0
20260731,1035,15.71,15.71,15.57,15.59,0
20260731,1036,15.59,15.59,15.40,15.45,0
20260731,1037,15.45,15.45,15.32,15.32,0
20260731,1038,15.26,15.26,15.07,15.08,0
20260731,1039,15.09,15.09,15.05,15.09,0
20260731,1040,15.15,15.20,15.15,15.20,0
20260731,1041,15.19,15.51,15.19,15.49,0
20260731,1042,15.52,15.57,15.52,15.55,0
20260731,1043,15.55,15.55,15.44,15.44,0
20260731,1044,15.40,15.40,15.32,15.32,0
20260731,1045,15.30,15.37,15.27,15.37,0
20260731,1046,15.32,15.33,15.28,15.29,0
20260731,1047,15.36,15.63,15.36,15.63,0
20260731,1048,15.65,15.70,15.58,15.58,0
20260731,1049,15.52,15.60,15.52,15.60,0
20260731,1050,15.56,15.56,15.35,15.35,0
20260731,1051,15.35,15.35,15.30,15.31,0
20260731,1052,15.17,15.24,15.12,15.12,0
20260731,1053,15.06,15.18,15.06,15.18,0
20260731,1054,15.18,15.18,15.12,15.13,0
20260731,1055,15.11,15.15,15.09,15.15,0
20260731,1056,15.14,15.14,15.12,15.12,0
20260731,1057,15.10,15.10,15.03,15.03,0
20260731,1058,15.02,15.02,14.94,14.98,0
20260731,1059,15.03,15.13,15.02,15.10,0
20260731,1100,15.07,15.10,15.04,15.04,0
20260731,1101,14.98,14.98,14.92,14.92,0
20260731,1102,14.99,15.05,14.96,15.05,0
20260731,1103,15.01,15.01,15.00,15.01,0
20260731,1104,15.01,15.01,14.94,14.97,0
20260731,1105,15.02,15.06,14.99,15.06,0
20260731,1106,15.11,15.22,15.11,15.22,0
20260731,1107,15.19,15.23,15.18,15.23,0
20260731,1108,15.22,15.22,15.12,15.12,0
20260731,1109,15.05,15.07,15.05,15.07,0
20260731,1110,15.07,15.07,15.03,15.04,0
20260731,1111,15.03,15.03,14.92,14.92,0
20260731,1112,14.92,14.97,14.91,14.93,0
20260731,1113,14.96,14.96,14.94,14.94,0
20260731,1114,14.88,14.95,14.88,14.95,0
20260731,1115,14.91,14.95,14.89,14.95,0
20260731,1116,15.14,15.14,15.09,15.09,0
20260731,1117,15.06,15.07,15.01,15.01,0
20260731,1118,15.01,15.04,15.01,15.04,0
20260731,1119,15.00,15.06,15.00,15.06,0
20260731,1120,15.02,15.02,14.99,14.99,0
20260731,1121,14.90,14.92,14.89,14.92,0
20260731,1122,14.88,14.88,14.84,14.85,0
20260731,1123,14.85,14.85,14.81,14.83,0
20260731,1124,14.79,14.79,14.71,14.72,0
20260731,1125,14.73,14.85,14.73,14.85,0
20260731,1126,14.85,14.89,14.85,14.86,0
20260731,1127,14.84,14.84,14.79,14.80,0
20260731,1128,14.87,14.87,14.82,14.82,0
20260731,1129,14.79,14.79,14.68,14.68,0
20260731,1130,14.67,14.67,14.61,14.65,0
20260731,1131,14.69,14.69,14.57,14.57,0
20260731,1132,14.51,14.55,14.51,14.55,0
20260731,1133,14.56,14.58,14.56,14.57,0
20260731,1134,14.51,14.55,14.51,14.52,0
20260731,1135,14.51,14.51,14.48,14.48,0
20260731,1136,14.48,14.58,14.48,14.58,0
20260731,1137,14.62,14.62,14.60,14.62,0
20260731,1138,14.61,14.64,14.61,14.64,0
20260731,1139,14.66,14.66,14.61,14.63,0
20260731,1140,14.63,14.63,14.57,14.60,0
20260731,1141,14.58,14.68,14.58,14.68,0
20260731,1142,14.72,14.72,14.66,14.66,0
20260731,1143,14.67,14.71,14.67,14.71,0
20260731,1144,14.70,14.70,14.69,14.70,0
20260731,1145,14.71,14.75,14.68,14.73,0
20260731,1146,14.70,14.70,14.61,14.61,0
20260731,1147,14.57,14.65,14.57,14.65,0
20260731,1148,14.65,14.68,14.64,14.68,0
20260731,1149,14.68,14.73,14.68,14.73,0
20260731,1150,14.66,14.69,14.60,14.60,0
20260731,1151,14.60,14.60,14.52,14.52,0
20260731,1152,14.55,14.57,14.55,14.57,0
20260731,1153,14.56,14.56,14.52,14.52,0
20260731,1154,14.51,14.57,14.49,14.57,0
20260731,1155,14.59,14.59,14.54,14.56,0
20260731,1156,14.54,14.54,14.51,14.53,0
20260731,1157,14.52,14.52,14.46,14.46,0
20260731,1158,14.45,14.46,14.45,14.46,0
20260731,1159,14.46,14.50,14.46,14.50,0
20260731,1200,14.52,14.52,14.47,14.47,0
20260731,1201,14.44,14.44,14.34,14.34,0
20260731,1202,14.32,14.33,14.32,14.33,0
20260731,1203,14.32,14.32,14.30,14.30,0
20260731,1204,14.28,14.30,14.28,14.30,0
20260731,1205,14.34,14.34,14.29,14.30,0
20260731,1206,14.31,14.35,14.31,14.35,0
20260731,1207,14.39,14.47,14.39,14.47,0
20260731,1208,14.49,14.49,14.44,14.44,0
20260731,1209,14.44,14.44,14.41,14.43,0
20260731,1210,14.42,14.43,14.37,14.37,0
20260731,1211,14.36,14.36,14.27,14.27,0
20260731,1212,14.26,14.26,14.25,14.25,0
20260731,1213,14.26,14.26,14.25,14.26,0
20260731,1214,14.26,14.28,14.22,14.22,0
20260731,1215,14.24,14.24,14.17,14.17,0
20260731,1216,14.20,14.20,14.16,14.20,0
20260731,1217,14.23,14.26,14.23,14.26,0
20260731,1218,14.28,14.28,14.18,14.18,0
20260731,1219,14.19,14.19,14.11,14.11,0
20260731,1220,14.11,14.11,14.08,14.08,0
20260731,1221,14.08,14.12,14.08,14.12,0
20260731,1222,14.13,14.17,14.13,14.15,0
20260731,1223,14.10,14.10,14.07,14.07,0
20260731,1224,14.03,14.03,13.94,13.94,0
20260731,1225,13.91,13.96,13.91,13.96,0
20260731,1226,13.93,13.98,13.93,13.96,0
20260731,1227,13.94,13.98,13.92,13.98,0
20260731,1228,13.99,13.99,13.96,13.97,0
20260731,1229,13.99,13.99,13.96,13.97,0
20260731,1230,13.98,14.03,13.98,14.03,0
20260731,1231,14.03,14.03,14.01,14.02,0
20260731,1232,14.02,14.06,14.02,14.02,0
20260731,1233,14.05,14.05,14.00,14.00,0
20260731,1234,14.00,14.01,13.96,13.96,0
20260731,1235,13.97,13.98,13.97,13.98,0
20260731,1236,13.98,13.98,13.97,13.98,0
20260731,1237,13.98,13.98,13.96,13.96,0
20260731,1238,13.94,13.98,13.94,13.98,0
20260731,1239,14.03,14.05,14.03,14.05,0
20260731,1240,14.07,14.07,14.01,14.01,0
20260731,1241,14.03,14.07,14.03,14.06,0
20260731,1242,14.05,14.08,14.05,14.06,0
20260731,1243,14.03,14.03,14.02,14.03,0
20260731,1244,14.00,14.01,13.97,14.01,0
20260731,1245,14.00,14.00,13.97,13.98,0
20260731,1246,14.03,14.03,14.00,14.00,0
20260731,1247,13.99,14.08,13.99,14.08,0
20260731,1248,14.14,14.18,14.14,14.15,0
20260731,1249,14.16,14.22,14.16,14.22,0
20260731,1250,14.22,14.23,14.19,14.19,0
20260731,1251,14.18,14.20,14.15,14.15,0
20260731,1252,14.14,14.14,14.07,14.10,0
20260731,1253,14.12,14.14,14.10,14.14,0
20260731,1254,14.14,14.15,14.10,14.10,0
20260731,1255,14.11,14.11,14.08,14.09,0
20260731,1256,14.10,14.10,14.05,14.08,0
20260731,1257,14.08,14.12,14.08,14.11,0
20260731,1258,14.07,14.08,14.07,14.08,0
20260731,1259,14.12,14.17,14.12,14.17,0
20260731,1300,14.17,14.17,14.11,14.11,0
20260731,1301,14.07,14.07,14.01,14.05,0
20260731,1302,14.05,14.07,14.02,14.02,0
20260731,1303,14.05,14.05,14.04,14.04,0
20260731,1304,14.10,14.10,14.06,14.08,0
20260731,1305,14.10,14.16,14.10,14.14,0
20260731,1306,14.12,14.12,14.01,14.01,0
20260731,1307,14.03,14.05,14.03,14.05,0
20260731,1308,14.05,14.07,14.03,14.04,0
20260731,1309,14.03,14.03,14.02,14.03,0
20260731,1310,14.03,14.03,14.01,14.03,0
20260731,1311,14.06,14.11,14.05,14.11,0
20260731,1312,14.09,14.16,14.09,14.16,0
20260731,1313,14.20,14.23,14.20,14.20,0
20260731,1314,14.17,14.19,14.14,14.19,0
20260731,1315,14.19,14.20,14.17,14.17,0
20260731,1316,14.19,14.19,14.09,14.09,0
20260731,1317,14.11,14.11,14.07,14.08,0
20260731,1318,14.09,14.09,14.02,14.02,0
20260731,1319,14.00,14.01,13.99,14.01,0
20260731,1320,14.03,14.03,13.97,13.99,0
20260731,1321,14.00,14.00,13.98,13.98,0
20260731,1322,13.96,13.98,13.94,13.98,0
20260731,1323,13.97,13.97,13.95,13.95,0
20260731,1324,13.97,13.97,13.90,13.91,0
20260731,1325,13.93,14.01,13.93,14.01,0
20260731,1326,14.03,14.06,14.03,14.05,0
20260731,1327,14.07,14.09,14.05,14.05,0
20260731,1328,14.05,14.07,14.05,14.05,0
20260731,1329,14.05,14.05,14.00,14.00,0
20260731,1330,14.03,14.03,13.96,13.96,0
20260731,1331,13.97,13.99,13.96,13.98,0
20260731,1332,13.96,13.96,13.96,13.96,0
20260731,1333,13.96,13.98,13.96,13.98,0
20260731,1334,13.97,13.97,13.94,13.95,0
20260731,1335,13.97,14.04,13.97,14.04,0
20260731,1336,14.00,14.00,13.96,13.99,0
20260731,1337,13.99,14.02,13.99,14.00,0
20260731,1338,14.00,14.00,13.94,13.94,0
20260731,1339,13.94,13.96,13.94,13.96,0
20260731,1340,13.97,14.00,13.95,13.95,0
20260731,1341,13.95,13.95,13.89,13.89,0
20260731,1342,13.90,13.91,13.87,13.87,0
20260731,1343,13.82,13.84,13.82,13.84,0
20260731,1344,13.84,13.84,13.83,13.83,0
20260731,1345,13.82,13.82,13.77,13.78,0
20260731,1346,13.77,13.81,13.77,13.81,0
20260731,1347,13.83,13.83,13.81,13.81,0
20260731,1348,13.80,13.80,13.79,13.80,0
20260731,1349,13.79,13.79,13.75,13.75,0
20260731,1350,13.74,13.74,13.71,13.71,0
20260731,1351,13.75,13.78,13.75,13.78,0
20260731,1352,13.77,13.78,13.77,13.78,0
20260731,1353,13.79,13.80,13.79,13.79,0
20260731,1354,13.80,13.83,13.80,13.83,0
20260731,1355,13.82,13.87,13.81,13.87,0
20260731,1356,13.88,13.88,13.85,13.87,0
20260731,1357,13.86,13.90,13.86,13.90,0
20260731,1358,13.87,13.88,13.86,13.86,0
20260731,1359,13.86,13.86,13.77,13.77,0
20260731,1400,13.74,13.74,13.69,13.71,0
20260731,1401,13.71,13.74,13.70,13.74,0
20260731,1402,13.75,13.78,13.75,13.78,0
20260731,1403,13.78,13.81,13.78,13.81,0
20260731,1404,13.83,13.85,13.83,13.85,0
20260731,1405,13.86,13.90,13.84,13.84,0
20260731,1406,13.85,13.92,13.85,13.91,0
20260731,1407,13.89,13.91,13.89,13.91,0
20260731,1408,13.87,13.87,13.85,13.87,0
20260731,1409,13.83,13.86,13.81,13.86,0
20260731,1410,13.85,13.86,13.81,13.84,0
20260731,1411,13.81,13.84,13.81,13.84,0
20260731,1412,13.84,13.85,13.67,13.67,0
20260731,1413,13.67,13.71,13.67,13.71,0
20260731,1414,13.71,13.73,13.71,13.73,0
20260731,1415,13.73,13.73,13.69,13.69,0
20260731,1416,13.65,13.65,13.63,13.63,0
20260731,1417,13.60,13.60,13.48,13.48,0
20260731,1418,13.48,13.52,13.48,13.51,0
20260731,1419,13.53,13.53,13.50,13.50,0
20260731,1420,13.50,13.53,13.50,13.52,0
20260731,1421,13.50,13.51,13.49,13.49,0
20260731,1422,13.49,13.51,13.47,13.48,0
20260731,1423,13.50,13.52,13.50,13.51,0
20260731,1424,13.54,13.56,13.52,13.54,0
20260731,1425,13.55,13.57,13.54,13.54,0
20260731,1426,13.54,13.54,13.51,13.54,0
20260731,1427,13.53,13.53,13.52,13.52,0
20260731,1428,13.50,13.52,13.50,13.52,0
20260731,1429,13.53,13.53,13.50,13.50,0
20260731,1430,13.51,13.61,13.51,13.61,0
20260731,1431,13.60,13.61,13.60,13.60,0
20260731,1432,13.58,13.63,13.58,13.63,0
20260731,1433,13.61,13.63,13.59,13.63,0
20260731,1434,13.61,13.61,13.57,13.57,0
20260731,1435,13.57,13.60,13.57,13.60,0
20260731,1436,13.57,13.57,13.52,13.52,0
20260731,1437,13.51,13.53,13.51,13.53,0
20260731,1438,13.52,13.52,13.50,13.50,0
20260731,1439,13.51,13.51,13.27,13.27,0
20260731,1440,13.26,13.34,13.26,13.34,0
20260731,1441,13.33,13.33,13.30,13.30,0
20260731,1442,13.32,13.32,13.29,13.31,0
20260731,1443,13.29,13.29,13.23,13.23,0
20260731,1444,13.18,13.19,13.15,13.15,0
20260731,1445,13.15,13.16,13.13,13.16,0
20260731,1446,13.17,13.17,13.12,13.12,0
20260731,1447,13.13,13.17,13.12,13.17,0
20260731,1448,13.16,13.17,13.14,13.14,0
20260731,1449,13.14,13.14,13.10,13.10,0
20260731,1450,13.05,13.05,12.97,13.02,0
20260731,1451,13.03,13.10,13.03,13.10,0
20260731,1452,13.09,13.09,13.02,13.02,0
20260731,1453,13.02,13.03,12.95,12.95,0
20260731,1454,12.96,13.01,12.95,13.00,0
20260731,1455,12.99,13.09,12.99,13.06,0
20260731,1456,13.07,13.10,13.06,13.08,0
20260731,1457,13.09,13.12,13.02,13.02,0
20260731,1458,13.01,13.01,12.87,12.87,0
20260731,1459,12.89,13.33,12.89,13.05,0