Date,Time,Open,High,Low,Close,Volume
20260730,2148,184.87,184.90,184.83,184.83,0
20260730,2149,184.85,184.86,184.82,184.83,0
20260730,2150,184.85,184.86,184.82,184.82,0
20260730,2151,184.85,184.85,184.80,184.80,0
20260730,2152,184.82,184.82,184.72,184.81,0
20260730,2153,184.79,184.80,184.75,184.77,0
20260730,2154,184.80,184.81,184.73,184.76,0
20260730,2155,184.75,184.82,184.75,184.78,0
20260730,2156,184.76,184.79,184.74,184.76,0
20260730,2157,184.77,184.84,184.76,184.82,0
20260730,2158,184.84,184.85,184.80,184.83,0
20260730,2159,184.82,184.84,184.76,184.77,0
20260730,2200,184.79,184.80,184.74,184.77,0
20260730,2201,184.78,184.85,184.77,184.85,0
20260730,2202,184.82,184.88,184.82,184.85,0
20260730,2203,184.88,184.89,184.85,184.89,0
20260730,2204,184.88,184.91,184.86,184.88,0
20260730,2205,184.90,184.91,184.87,184.91,0
20260730,2206,184.88,184.92,184.88,184.88,0
20260730,2207,184.89,184.89,184.84,184.85,0
20260730,2208,184.87,184.89,184.84,184.86,0
20260730,2209,184.88,184.90,184.85,184.88,0
20260730,2210,184.90,184.93,184.87,184.89,0
20260730,2211,184.90,185.18,184.89,185.05,0
20260730,2212,185.09,185.18,185.06,185.13,0
20260730,2213,185.12,185.13,184.94,185.03,0
20260730,2214,185.01,185.04,184.99,185.02,0
20260730,2215,185.04,185.07,185.00,185.01,0
20260730,2216,185.00,185.08,185.00,185.06,0
20260730,2217,185.07,185.08,185.04,185.06,0
20260730,2218,185.09,185.11,185.06,185.06,0
20260730,2219,185.08,185.11,185.05,185.06,0
20260730,2220,185.08,185.08,185.04,185.05,0
20260730,2221,185.07,185.07,185.04,185.05,0
20260730,2222,185.07,185.09,185.05,185.07,0
20260730,2223,185.05,185.10,185.03,185.09,0
20260730,2224,185.07,185.13,185.07,185.12,0
20260730,2225,185.13,185.13,185.08,185.10,0
20260730,2226,185.08,185.10,185.05,185.07,0
20260730,2227,185.08,185.09,185.06,185.06,0
20260730,2228,185.07,185.09,185.04,185.05,0
20260730,2229,185.06,185.12,185.04,185.11,0
20260730,2230,185.10,185.14,185.09,185.10,0
20260730,2231,185.12,185.12,185.01,185.01,0
20260730,2232,185.03,185.07,185.01,185.03,0
20260730,2233,185.05,185.05,184.95,184.98,0
20260730,2234,184.97,184.99,184.94,184.97,0
20260730,2235,184.96,184.98,184.90,184.92,0
20260730,2236,184.93,184.98,184.91,184.96,0
20260730,2237,184.97,184.98,184.92,184.94,0
20260730,2238,184.93,184.95,184.88,184.90,0
20260730,2239,184.91,184.94,184.90,184.92,0
20260730,2240,184.94,184.94,184.90,184.91,0
20260730,2241,184.93,184.95,184.92,184.95,0
20260730,2242,184.96,185.00,184.96,184.99,0
20260730,2243,184.97,184.98,184.92,184.96,0
20260730,2244,184.94,184.96,184.91,184.93,0
20260730,2245,184.91,184.93,184.89,184.89,0
20260730,2246,184.90,184.91,184.83,184.83,0
20260730,2247,184.86,184.86,184.79,184.86,0
20260730,2248,184.85,184.91,184.84,184.88,0
20260730,2249,184.90,184.94,184.88,184.94,0
20260730,2250,184.92,184.94,184.90,184.92,0
20260730,2251,184.94,184.95,184.91,184.93,0
20260730,2252,184.94,184.96,184.91,184.92,0
20260730,2253,184.90,184.93,184.89,184.89,0
20260730,2254,184.92,184.97,184.90,184.95,0
20260730,2255,184.97,184.98,184.92,184.93,0
20260730,2256,184.95,184.98,184.92,184.94,0
20260730,2257,184.96,184.96,184.89,184.90,0
20260730,2258,184.91,184.95,184.89,184.95,0
20260730,2259,184.92,184.95,184.91,184.93,0
20260730,2300,184.91,184.94,184.89,184.92,0
20260730,2301,184.89,184.92,184.88,184.89,0
20260730,2302,184.90,184.92,184.86,184.89,0
20260730,2303,184.88,184.92,184.87,184.91,0
20260730,2304,184.89,184.93,184.88,184.91,0
20260730,2305,184.92,184.92,184.89,184.90,0
20260730,2306,184.92,184.93,184.89,184.92,0
20260730,2307,184.91,184.95,184.90,184.93,0
20260730,2308,184.92,184.97,184.91,184.97,0
20260730,2309,184.95,185.01,184.95,184.99,0
20260730,2310,184.97,184.98,184.95,184.96,0
20260730,2311,184.97,184.98,184.94,184.95,0
20260730,2312,184.97,184.99,184.95,184.98,0
20260730,2313,184.96,185.00,184.96,184.99,0
20260730,2314,184.97,185.01,184.96,185.01,0
20260730,2315,185.00,185.05,184.99,185.03,0
20260730,2316,185.05,185.05,185.01,185.01,0
20260730,2317,185.03,185.03,185.00,185.02,0
20260730,2318,185.00,185.02,184.97,184.97,0
20260730,2319,185.00,185.02,184.97,184.99,0
20260730,2320,185.02,185.02,184.99,185.00,0
20260730,2321,185.02,185.03,184.99,185.00,0
20260730,2322,184.99,185.02,184.96,184.97,0
20260730,2323,184.96,184.99,184.96,184.98,0
20260730,2324,185.00,185.04,184.98,185.00,0
20260730,2325,185.02,185.03,184.97,185.01,0
20260730,2326,185.00,185.04,184.99,185.01,0
20260730,2327,185.02,185.05,185.01,185.04,0
20260730,2328,185.03,185.06,185.02,185.04,0
20260730,2329,185.05,185.06,185.01,185.03,0
20260730,2330,185.01,185.03,184.98,184.98,0
20260730,2331,184.99,185.00,184.96,184.96,0
20260730,2332,184.98,184.99,184.95,184.96,0
20260730,2333,184.98,184.99,184.95,184.98,0
20260730,2334,184.96,184.98,184.93,184.97,0
20260730,2335,184.95,185.01,184.95,184.98,0
20260730,2336,184.99,184.99,184.95,184.96,0
20260730,2337,184.98,184.98,184.94,184.96,0
20260730,2338,184.98,184.99,184.95,184.95,0
20260730,2339,184.97,184.99,184.95,184.99,0
20260730,2340,184.97,185.00,184.96,184.98,0
20260730,2341,184.96,184.98,184.93,184.96,0
20260730,2342,184.94,184.96,184.92,184.92,0
20260730,2343,184.94,184.94,184.90,184.93,0
20260730,2344,184.91,184.94,184.91,184.92,0
20260730,2345,184.91,184.94,184.90,184.91,0
20260730,2346,184.92,184.94,184.90,184.93,0
20260730,2347,184.91,184.93,184.89,184.90,0
20260730,2348,184.91,184.94,184.90,184.94,0
20260730,2349,184.92,184.99,184.92,184.99,0
20260730,2350,184.98,185.00,184.96,184.98,0
20260730,2351,184.97,185.01,184.97,184.97,0
20260730,2352,184.98,184.99,184.95,184.97,0
20260730,2353,184.99,185.00,184.97,185.00,0
20260730,2354,184.97,185.00,184.95,184.97,0
20260730,2355,184.93,184.96,184.90,184.93,0
20260730,2356,184.91,184.93,184.88,184.90,0
20260730,2357,184.91,184.92,184.88,184.89,0
20260730,2358,184.91,184.93,184.89,184.91,0
20260730,2359,184.93,184.94,184.91,184.91,0
20260731,0000,184.93,184.94,184.87,184.87,0
20260731,0001,184.90,184.90,184.85,184.85,0
20260731,0002,184.87,184.93,184.85,184.88,0
20260731,0003,184.89,184.90,184.86,184.86,0
20260731,0004,184.88,184.89,184.84,184.88,0
20260731,0005,184.87,184.90,184.86,184.88,0
20260731,0006,184.90,184.91,184.83,184.85,0
20260731,0007,184.82,184.85,184.79,184.84,0
20260731,0008,184.82,184.85,184.81,184.84,0
20260731,0009,184.82,184.86,184.82,184.86,0
20260731,0010,184.84,184.86,184.82,184.85,0
20260731,0011,184.84,184.88,184.84,184.87,0
20260731,0012,184.86,184.88,184.85,184.87,0
20260731,0013,184.85,184.88,184.84,184.87,0
20260731,0014,184.86,184.89,184.85,184.85,0
20260731,0015,184.88,184.88,184.84,184.84,0
20260731,0016,184.86,184.87,184.80,184.80,0
20260731,0017,184.81,184.83,184.79,184.81,0
20260731,0018,184.83,184.83,184.80,184.81,0
20260731,0019,184.82,184.83,184.79,184.82,0
20260731,0020,184.81,184.86,184.81,184.84,0
20260731,0021,184.86,184.86,184.81,184.82,0
20260731,0022,184.84,184.86,184.81,184.85,0
20260731,0023,184.84,184.89,184.84,184.87,0
20260731,0024,184.89,184.89,184.86,184.86,0
20260731,0025,184.89,184.90,184.86,184.89,0
20260731,0026,184.91,184.91,184.87,184.89,0
20260731,0027,184.88,184.91,184.87,184.88,0
20260731,0028,184.89,184.92,184.88,184.89,0
20260731,0029,184.90,184.94,184.89,184.94,0
20260731,0030,184.93,184.95,184.91,184.92,0
20260731,0031,184.94,184.94,184.89,184.92,0
20260731,0032,184.90,184.92,184.89,184.91,0
20260731,0033,184.89,184.91,184.81,184.85,0
20260731,0034,184.87,184.91,184.85,184.89,0
20260731,0035,184.87,184.90,184.85,184.87,0
20260731,0036,184.88,184.89,184.84,184.88,0
20260731,0037,184.90,184.92,184.88,184.90,0
20260731,0038,184.92,184.93,184.88,184.90,0
20260731,0039,184.89,184.92,184.89,184.90,0
20260731,0040,184.92,184.92,184.86,184.87,0
20260731,0041,184.89,184.92,184.87,184.91,0
20260731,0042,184.90,184.93,184.89,184.91,0
20260731,0043,184.89,184.92,184.88,184.88,0
20260731,0044,184.91,184.92,184.88,184.89,0
20260731,0045,184.91,184.91,184.87,184.88,0
20260731,0046,184.89,184.91,184.87,184.88,0
20260731,0047,184.87,184.89,184.86,184.87,0
20260731,0048,184.89,184.89,184.85,184.88,0
20260731,0049,184.85,184.88,184.85,184.87,0
20260731,0050,184.85,184.88,184.85,184.85,0
20260731,0051,184.87,184.88,184.84,184.86,0
20260731,0052,184.85,184.87,184.83,184.83,0
20260731,0053,184.85,184.86,184.82,184.83,0
20260731,0054,184.82,184.84,184.81,184.83,0
20260731,0055,184.82,184.85,184.82,184.83,0
20260731,0056,184.84,184.85,184.80,184.81,0
20260731,0057,184.80,184.83,184.79,184.80,0
20260731,0058,184.82,184.83,184.75,184.78,0
20260731,0059,184.80,184.81,184.77,184.81,0
20260731,0100,184.79,184.81,184.77,184.79,0
20260731,0101,184.81,184.81,184.76,184.77,0
20260731,0102,184.78,184.80,184.75,184.79,0
20260731,0103,184.76,184.79,184.75,184.75,0
20260731,0104,184.78,184.79,184.73,184.74,0
20260731,0105,184.73,184.79,184.73,184.78,0
20260731,0106,184.77,184.78,184.72,184.73,0
20260731,0107,184.74,184.76,184.63,184.64,0
20260731,0108,184.63,184.70,184.63,184.69,0
20260731,0109,184.67,184.70,184.64,184.67,0
20260731,0110,184.70,184.71,184.67,184.69,0
20260731,0111,184.71,184.73,184.68,184.68,0
20260731,0112,184.71,184.73,184.68,184.71,0
20260731,0113,184.70,184.75,184.70,184.71,0
20260731,0114,184.74,184.74,184.69,184.69,0
20260731,0115,184.71,184.74,184.69,184.72,0
20260731,0116,184.73,184.74,184.70,184.73,0
20260731,0117,184.72,184.77,184.71,184.75,0
20260731,0118,184.77,184.78,184.73,184.74,0
20260731,0119,184.73,184.80,184.73,184.77,0
20260731,0120,184.80,184.84,184.77,184.83,0
20260731,0121,184.82,184.85,184.81,184.82,0
20260731,0122,184.84,184.85,184.81,184.83,0
20260731,0123,184.82,184.83,184.77,184.77,0
20260731,0124,184.79,184.79,184.73,184.73,0
20260731,0125,184.75,184.78,184.73,184.76,0
20260731,0126,184.77,184.78,184.67,184.68,0
20260731,0127,184.65,184.70,184.63,184.68,0
20260731,0128,184.71,184.71,184.65,184.66,0
20260731,0129,184.68,184.72,184.66,184.69,0
20260731,0130,184.71,184.81,184.70,184.80,0
20260731,0131,184.78,184.81,184.75,184.77,0
20260731,0132,184.78,184.81,184.75,184.79,0
20260731,0133,184.81,184.85,184.79,184.82,0
20260731,0134,184.85,184.86,184.81,184.81,0
20260731,0135,184.83,184.83,184.76,184.77,0
20260731,0136,184.78,184.78,184.70,184.73,0
20260731,0137,184.70,184.73,184.65,184.68,0
20260731,0138,184.69,184.70,184.62,184.63,0
20260731,0139,184.61,184.68,184.61,184.68,0
20260731,0140,184.67,184.73,184.65,184.69,0
20260731,0141,184.70,184.74,184.67,184.74,0
20260731,0142,184.70,184.77,184.70,184.74,0
20260731,0143,184.77,184.81,184.72,184.72,0
20260731,0144,184.74,184.76,184.72,184.75,0
20260731,0145,184.73,184.77,184.72,184.75,0
20260731,0146,184.74,184.75,184.68,184.68,0
20260731,0147,184.70,184.71,184.57,184.62,0
20260731,0148,184.60,184.68,184.60,184.68,0
20260731,0149,184.65,184.68,184.62,184.62,0
20260731,0150,184.64,184.65,184.50,184.51,0
20260731,0151,184.54,184.54,184.34,184.39,0
20260731,0152,184.41,184.52,184.39,184.51,0
20260731,0153,184.50,184.51,184.32,184.38,0
20260731,0154,184.40,184.46,184.38,184.43,0
20260731,0155,184.44,184.46,184.38,184.45,0
20260731,0156,184.47,184.50,184.44,184.47,0
20260731,0157,184.52,184.59,184.50,184.57,0
20260731,0158,184.59,184.59,184.53,184.54,0
20260731,0159,184.56,184.60,184.54,184.60,0
20260731,0200,184.58,184.68,184.58,184.66,0
20260731,0201,184.65,184.67,184.58,184.58,0
20260731,0202,184.60,184.70,184.58,184.70,0
20260731,0203,184.71,184.73,184.68,184.70,0
20260731,0204,184.72,184.73,184.67,184.72,0
20260731,0205,184.73,184.76,184.71,184.73,0
20260731,0206,184.75,184.76,184.68,184.71,0
20260731,0207,184.69,184.74,184.67,184.71,0
20260731,0208,184.73,184.73,184.68,184.72,0
20260731,0209,184.70,184.74,184.69,184.74,0
20260731,0210,184.71,184.75,184.68,184.70,0
20260731,0211,184.72,184.72,184.68,184.69,0
20260731,0212,184.67,184.72,184.67,184.70,0
20260731,0213,184.72,184.74,184.69,184.70,0
20260731,0214,184.72,184.72,184.68,184.69,0
20260731,0215,184.68,184.71,184.67,184.69,0
20260731,0216,184.68,184.70,184.59,184.60,0
20260731,0217,184.61,184.71,184.58,184.70,0
20260731,0218,184.68,184.71,184.64,184.67,0
20260731,0219,184.69,184.70,184.66,184.67,0
20260731,0220,184.69,184.71,184.66,184.68,0
20260731,0221,184.71,184.80,184.69,184.77,0
20260731,0222,184.75,184.80,184.74,184.75,0
20260731,0223,184.73,184.79,184.70,184.78,0
20260731,0224,184.77,184.79,184.73,184.75,0
20260731,0225,184.77,184.80,184.74,184.79,0
20260731,0226,184.77,184.80,184.75,184.77,0
20260731,0227,184.76,184.79,184.75,184.78,0
20260731,0228,184.75,184.81,184.75,184.79,0
20260731,0229,184.77,184.82,184.77,184.80,0
20260731,0230,184.82,184.84,184.79,184.80,0
20260731,0231,184.83,184.86,184.81,184.84,0
20260731,0232,184.83,184.91,184.83,184.91,0
20260731,0233,184.90,184.91,184.85,184.86,0
20260731,0234,184.87,184.88,184.84,184.87,0
20260731,0235,184.86,184.87,184.82,184.84,0
20260731,0236,184.83,184.86,184.83,184.84,0
20260731,0237,184.86,184.88,184.84,184.88,0
20260731,0238,184.86,184.92,184.85,184.90,0
20260731,0239,184.91,184.92,184.89,184.91,0
20260731,0240,184.89,184.96,184.89,184.93,0
20260731,0241,184.94,184.94,184.90,184.93,0
20260731,0242,184.90,184.95,184.90,184.95,0
20260731,0243,184.93,184.99,184.93,184.95,0
20260731,0244,184.97,185.03,184.95,185.00,0
20260731,0245,184.99,184.99,184.85,184.99,0
20260731,0246,184.97,185.01,184.95,184.95,0
20260731,0247,184.97,184.98,184.93,184.95,0
20260731,0248,184.94,184.96,184.80,184.85,0
20260731,0249,184.88,184.88,184.82,184.84,0
20260731,0250,184.82,184.83,184.75,184.80,0
20260731,0251,184.82,184.82,184.76,184.77,0
20260731,0252,184.80,184.80,184.72,184.72,0
20260731,0253,184.70,184.72,184.60,184.62,0
20260731,0254,184.60,184.65,184.56,184.63,0
20260731,0255,184.62,184.66,184.61,184.64,0
20260731,0256,184.62,184.65,184.60,184.60,0
20260731,0257,184.62,184.66,184.59,184.66,0
20260731,0258,184.64,184.66,184.56,184.58,0
20260731,0259,184.56,184.58,184.48,184.49,0
20260731,0300,184.48,184.57,184.47,184.54,0
20260731,0301,184.55,184.56,184.49,184.53,0
20260731,0302,184.55,184.57,184.52,184.57,0
20260731,0303,184.58,184.61,184.55,184.58,0
20260731,0304,184.60,184.60,184.54,184.55,0
20260731,0305,184.57,184.58,184.52,184.58,0
20260731,0306,184.57,184.63,184.57,184.62,0
20260731,0307,184.60,184.63,184.56,184.61,0
20260731,0308,184.62,184.63,184.58,184.61,0
20260731,0309,184.63,184.65,184.60,184.62,0
20260731,0310,184.64,184.67,184.62,184.64,0
20260731,0311,184.65,184.66,184.63,184.64,0
20260731,0312,184.63,184.67,184.60,184.64,0
20260731,0313,184.62,184.69,184.60,184.60,0
20260731,0314,184.62,184.64,184.56,184.56,0
20260731,0315,184.58,184.59,184.54,184.54,0
20260731,0316,184.53,184.57,184.52,184.57,0
20260731,0317,184.55,184.57,184.48,184.48,0
20260731,0318,184.50,184.51,184.44,184.44,0
20260731,0319,184.46,184.49,184.43,184.47,0
20260731,0320,184.45,184.52,184.45,184.49,0
20260731,0321,184.51,184.54,184.45,184.46,0
20260731,0322,184.45,184.46,184.39,184.42,0
20260731,0323,184.40,184.43,184.39,184.39,0
20260731,0324,184.40,184.43,184.38,184.41,0
20260731,0325,184.43,184.46,184.38,184.38,0
20260731,0326,184.40,184.43,184.35,184.43,0
20260731,0327,184.42,184.43,184.40,184.40,0
20260731,0328,184.42,184.48,184.39,184.46,0
20260731,0329,184.48,184.49,184.43,184.46,0
20260731,0330,184.44,184.47,184.41,184.42,0
20260731,0331,184.44,184.45,184.40,184.42,0
20260731,0332,184.40,184.41,184.37,184.39,0
20260731,0333,184.41,184.43,184.37,184.39,0
20260731,0334,184.38,184.40,184.36,184.36,0
20260731,0335,184.38,184.38,184.31,184.32,0
20260731,0336,184.34,184.37,184.31,184.34,0
20260731,0337,184.36,184.36,184.27,184.29,0
20260731,0338,184.27,184.30,184.24,184.26,0
20260731,0339,184.24,184.25,184.17,184.21,0
20260731,0340,184.19,184.20,184.13,184.13,0
20260731,0341,184.15,184.20,184.10,184.18,0
20260731,0342,184.19,184.21,184.12,184.12,0
20260731,0343,184.15,184.15,184.10,184.15,0
20260731,0344,184.12,184.18,184.11,184.16,0
20260731,0345,184.18,184.19,184.13,184.17,0
20260731,0346,184.19,184.21,184.15,184.18,0
20260731,0347,184.17,184.20,184.15,184.19,0
20260731,0348,184.20,184.26,184.18,184.26,0
20260731,0349,184.23,184.29,184.23,184.27,0
20260731,0350,184.26,184.32,184.25,184.31,0
20260731,0351,184.29,184.35,184.28,184.33,0
20260731,0352,184.32,184.38,184.32,184.34,0
20260731,0353,184.36,184.37,184.33,184.36,0
20260731,0354,184.34,184.40,184.34,184.40,0
20260731,0355,184.38,184.40,183.48,183.48,0
20260731,0356,183.44,183.55,183.26,183.32,0
20260731,0357,183.31,183.39,183.03,183.03,0
20260731,0358,183.02,183.05,182.75,182.80,0
20260731,0359,182.81,183.05,182.72,183.05,0
20260731,0400,183.02,183.07,182.78,182.92,0
20260731,0401,182.99,183.03,182.82,182.97,0
20260731,0402,182.98,183.01,182.84,182.93,0
20260731,0403,182.99,183.02,182.86,182.91,0
20260731,0404,182.94,183.23,182.90,183.21,0
20260731,0405,183.22,183.40,183.18,183.30,0
20260731,0406,183.32,183.32,182.85,182.90,0
20260731,0407,182.88,183.23,182.88,183.18,0
20260731,0408,183.20,183.33,183.19,183.32,0
20260731,0409,183.30,183.46,183.30,183.46,0
20260731,0410,183.43,183.52,183.39,183.52,0
20260731,0411,183.55,183.65,183.54,183.60,0
20260731,0412,183.62,183.68,183.60,183.62,0
20260731,0413,183.63,183.67,183.60,183.62,0
20260731,0414,183.64,183.83,183.63,183.76,0
20260731,0415,183.77,183.77,183.70,183.71,0
20260731,0416,183.73,183.75,183.70,183.72,0
20260731,0417,183.70,183.77,183.67,183.70,0
20260731,0418,183.72,183.79,183.67,183.71,0
20260731,0419,183.74,183.75,183.68,183.72,0
20260731,0420,183.70,183.82,183.68,183.82,0
20260731,0421,183.80,183.84,183.77,183.81,0
20260731,0422,183.84,183.85,183.78,183.81,0
20260731,0423,183.83,183.91,183.82,183.86,0
20260731,0424,183.84,183.96,183.83,183.96,0
20260731,0425,183.97,183.98,183.93,183.97,0
20260731,0426,183.99,183.99,183.91,183.95,0
20260731,0427,183.93,183.98,183.93,183.93,0
20260731,0428,183.95,183.96,183.93,183.94,0
20260731,0429,183.96,183.98,183.92,183.97,0
20260731,0430,183.99,184.01,183.93,183.94,0
20260731,0431,183.96,184.03,183.95,183.98,0
20260731,0432,183.99,183.99,183.64,183.68,0
20260731,0433,183.70,183.91,183.70,183.90,0
20260731,0434,183.89,183.93,183.89,183.91,0
20260731,0435,183.92,183.93,183.88,183.91,0
20260731,0436,183.88,183.91,183.86,183.90,0
20260731,0437,183.88,183.95,183.88,183.94,0
20260731,0438,183.92,183.98,183.92,183.95,0
20260731,0439,183.99,184.04,183.98,184.02,0
20260731,0440,184.01,184.03,183.97,183.97,0
20260731,0441,183.99,184.06,183.96,184.01,0
20260731,0442,184.03,184.03,183.96,183.97,0
20260731,0443,183.99,183.99,183.93,183.94,0
20260731,0444,183.93,183.96,183.92,183.95,0
20260731,0445,183.93,183.95,183.89,183.92,0
20260731,0446,183.93,184.01,183.90,183.98,0
20260731,0447,183.99,184.02,183.98,183.98,0
20260731,0448,184.00,184.02,183.98,183.98,0
20260731,0449,184.01,184.01,183.94,183.98,0
20260731,0450,183.97,184.05,183.96,184.04,0
20260731,0451,184.03,184.06,183.99,184.03,0
20260731,0452,184.00,184.04,184.00,184.00,0
20260731,0453,184.03,184.04,183.98,184.01,0
20260731,0454,184.03,184.06,184.00,184.02,0
20260731,0455,184.04,184.05,184.02,184.02,0
20260731,0456,184.04,184.04,184.00,184.01,0
20260731,0457,184.04,184.10,184.01,184.07,0
20260731,0458,184.08,184.17,184.06,184.14,0
20260731,0459,184.15,184.16,184.08,184.08,0
20260731,0500,184.11,184.13,184.04,184.04,0
20260731,0501,184.06,184.07,184.00,184.01,0
20260731,0502,184.02,184.02,183.96,184.00,0
20260731,0503,184.02,184.08,184.00,184.07,0
20260731,0504,184.08,184.13,184.06,184.10,0
20260731,0505,184.13,184.13,184.05,184.05,0
20260731,0506,184.07,184.09,184.04,184.05,0
20260731,0507,184.07,184.10,184.05,184.07,0
20260731,0508,184.09,184.09,184.02,184.02,0
20260731,0509,184.04,184.07,184.02,184.05,0
20260731,0510,184.04,184.06,184.02,184.04,0
20260731,0511,184.05,184.10,184.03,184.07,0
20260731,0512,184.09,184.09,184.05,184.06,0
20260731,0513,184.08,184.10,184.06,184.07,0
20260731,0514,184.08,184.09,184.05,184.07,0
20260731,0515,184.06,184.14,184.06,184.11,0
20260731,0516,184.13,184.20,184.11,184.17,0
20260731,0517,184.19,184.23,184.17,184.21,0
20260731,0518,184.23,184.23,184.16,184.19,0
20260731,0519,184.21,184.21,184.15,184.17,0
20260731,0520,184.16,184.20,184.15,184.17,0
20260731,0521,184.15,184.16,184.13,184.15,0
20260731,0522,184.14,184.18,184.13,184.17,0
20260731,0523,184.15,184.18,184.13,184.15,0
20260731,0524,184.16,184.16,184.09,184.12,0
20260731,0525,184.08,184.10,184.01,184.04,0
20260731,0526,184.03,184.08,184.03,184.05,0
20260731,0527,184.06,184.08,184.03,184.06,0
20260731,0528,184.08,184.09,184.02,184.02,0
20260731,0529,184.05,184.05,183.97,184.00,0
20260731,0530,183.98,184.01,183.98,184.00,0
20260731,0531,183.98,184.02,183.97,184.02,0
20260731,0532,184.00,184.07,184.00,184.06,0
20260731,0533,184.04,184.08,184.04,184.07,0
20260731,0534,184.05,184.08,184.02,184.02,0
20260731,0535,184.04,184.05,184.00,184.02,0
20260731,0536,184.04,184.06,184.00,184.02,0
20260731,0537,184.03,184.04,184.00,184.02,0
20260731,0538,184.03,184.04,183.98,184.00,0
20260731,0539,183.98,184.03,183.98,183.98,0
20260731,0540,183.99,184.01,183.94,183.95,0
20260731,0541,183.97,184.01,183.95,184.01,0
20260731,0542,183.99,184.02,183.98,183.99,0
20260731,0543,184.01,184.03,183.99,184.02,0
20260731,0544,184.00,184.04,183.99,184.03,0
20260731,0545,184.02,184.06,184.01,184.05,0
20260731,0546,184.03,184.07,184.03,184.07,0
20260731,0547,184.05,184.07,184.01,184.02,0
20260731,0548,184.05,184.05,184.02,184.04,0
20260731,0549,184.05,184.08,184.03,184.03,0
20260731,0550,184.05,184.05,184.00,184.04,0
20260731,0551,184.02,184.04,184.01,184.02,0
20260731,0552,184.04,184.07,184.01,184.01,0
20260731,0553,184.03,184.04,184.01,184.02,0
20260731,0554,184.03,184.04,184.00,184.01,0
20260731,0555,184.03,184.06,183.99,184.01,0
20260731,0556,184.03,184.05,184.00,184.03,0
20260731,0557,184.04,184.05,184.01,184.02,0
20260731,0558,184.04,184.07,184.00,184.03,0
20260731,0559,184.05,184.06,184.01,184.01,0
20260731,0600,184.03,184.04,184.00,184.03,0
20260731,0601,184.00,184.08,184.00,184.06,0
20260731,0602,184.05,184.09,184.04,184.05,0
20260731,0603,184.08,184.09,184.03,184.03,0
20260731,0604,184.06,184.06,184.03,184.04,0
20260731,0605,184.06,184.08,184.03,184.06,0
20260731,0606,184.05,184.08,184.03,184.03,0
20260731,0607,184.05,184.10,184.04,184.06,0
20260731,0608,184.08,184.08,184.02,184.03,0
20260731,0609,184.05,184.06,184.03,184.06,0
20260731,0610,184.04,184.07,184.03,184.04,0
20260731,0611,184.05,184.06,184.01,184.02,0
20260731,0612,184.01,184.04,184.01,184.01,0
20260731,0613,184.03,184.04,184.00,184.02,0
20260731,0614,184.03,184.03,183.99,184.00,0
20260731,0615,184.02,184.03,183.98,184.00,0
20260731,0616,183.98,184.03,183.98,184.02,0
20260731,0617,184.01,184.04,184.00,184.01,0
20260731,0618,184.02,184.04,184.00,184.01,0
20260731,0619,184.03,184.04,184.00,184.03,0
20260731,0620,184.01,184.03,183.98,184.00,0
20260731,0621,183.99,184.03,183.99,184.01,0
20260731,0622,183.99,184.06,183.99,184.04,0
20260731,0623,184.06,184.07,184.03,184.07,0
20260731,0624,184.05,184.07,184.02,184.04,0
20260731,0625,184.02,184.05,183.99,183.99,0
20260731,0626,184.00,184.01,183.95,184.00,0
20260731,0627,183.98,184.01,183.95,183.96,0
20260731,0628,183.98,184.03,183.96,184.01,0
20260731,0629,184.03,184.07,184.01,184.04,0
20260731,0630,184.05,184.06,184.01,184.05,0
20260731,0631,184.04,184.08,184.02,184.06,0
20260731,0632,184.09,184.14,184.06,184.12,0
20260731,0633,184.10,184.13,184.10,184.11,0
20260731,0634,184.12,184.15,184.10,184.12,0
20260731,0635,184.13,184.14,184.09,184.12,0
20260731,0636,184.10,184.12,184.08,184.09,0
20260731,0637,184.10,184.10,184.03,184.04,0
20260731,0638,184.05,184.05,184.01,184.05,0
20260731,0639,184.02,184.07,184.01,184.02,0
20260731,0640,184.03,184.05,184.01,184.04,0
20260731,0641,184.02,184.05,184.01,184.02,0
20260731,0642,184.06,184.06,184.02,184.04,0
20260731,0643,184.05,184.05,184.00,184.04,0
20260731,0644,184.03,184.07,184.02,184.04,0
20260731,0645,184.03,184.06,184.01,184.03,0
20260731,0646,184.01,184.05,183.99,184.03,0
20260731,0647,184.02,184.06,184.01,184.04,0
20260731,0648,184.03,184.05,184.01,184.01,0
20260731,0649,184.03,184.05,184.00,184.02,0
20260731,0650,184.04,184.05,184.00,184.01,0
20260731,0651,184.03,184.06,184.01,184.05,0
20260731,0652,184.07,184.10,184.05,184.10,0
20260731,0653,184.09,184.11,184.07,184.09,0
20260731,0654,184.07,184.09,184.03,184.04,0
20260731,0655,184.06,184.06,184.00,184.00,0
20260731,0656,184.01,184.03,183.97,183.97,0
20260731,0657,183.99,184.01,183.95,183.98,0
20260731,0658,184.01,184.03,183.98,183.99,0
20260731,0659,184.01,184.03,183.99,184.02,0
20260731,0700,184.01,184.03,183.98,183.99,0
20260731,0701,184.01,184.02,183.98,183.99,0
20260731,0702,183.98,184.00,183.97,183.98,0
20260731,0703,183.96,183.99,183.96,183.97,0
20260731,0704,183.95,183.99,183.95,183.97,0
20260731,0705,183.95,184.00,183.95,183.98,0
20260731,0706,183.97,184.01,183.96,184.00,0
20260731,0707,184.01,184.03,183.99,184.01,0
20260731,0708,184.03,184.03,183.98,183.98,0
20260731,0709,184.00,184.03,183.98,184.03,0
20260731,0710,184.05,184.05,184.01,184.02,0
20260731,0711,184.01,184.03,183.99,183.99,0
20260731,0712,184.01,184.04,183.99,184.02,0
20260731,0713,184.04,184.07,184.02,184.06,0
20260731,0714,184.07,184.10,184.05,184.09,0
20260731,0715,184.07,184.09,184.03,184.07,0
20260731,0716,184.09,184.12,184.06,184.12,0
20260731,0717,184.10,184.14,184.09,184.14,0
20260731,0718,184.11,184.17,184.10,184.17,0
20260731,0719,184.14,184.23,184.14,184.19,0
20260731,0720,184.21,184.21,184.14,184.14,0
20260731,0721,184.16,184.17,184.12,184.13,0
20260731,0722,184.14,184.16,184.11,184.16,0
20260731,0723,184.15,184.19,184.15,184.16,0
20260731,0724,184.18,184.20,184.16,184.20,0
20260731,0725,184.18,184.23,184.18,184.19,0
20260731,0726,184.21,184.22,184.18,184.20,0
20260731,0727,184.21,184.21,184.16,184.16,0
20260731,0728,184.18,184.19,184.15,184.16,0
20260731,0729,184.15,184.18,184.15,184.16,0
20260731,0730,184.15,184.21,184.14,184.20,0
20260731,0731,184.18,184.19,184.14,184.14,0
20260731,0732,184.17,184.18,184.11,184.16,0
20260731,0733,184.18,184.19,184.16,184.17,0
20260731,0734,184.19,184.19,184.16,184.18,0
20260731,0735,184.20,184.22,184.16,184.18,0
20260731,0736,184.20,184.22,184.17,184.21,0
20260731,0737,184.23,184.25,184.21,184.22,0
20260731,0738,184.24,184.25,184.22,184.23,0
20260731,0739,184.22,184.26,184.21,184.23,0
20260731,0740,184.22,184.24,184.20,184.20,0
20260731,0741,184.23,184.27,184.20,184.26,0
20260731,0742,184.27,184.28,184.23,184.24,0
20260731,0743,184.26,184.27,184.24,184.24,0
20260731,0744,184.26,184.28,184.23,184.27,0
20260731,0745,184.26,184.29,184.25,184.28,0
20260731,0746,184.27,184.30,184.26,184.27,0
20260731,0747,184.28,184.28,184.23,184.25,0
20260731,0748,184.27,184.29,184.24,184.26,0
20260731,0749,184.28,184.29,184.25,184.27,0
20260731,0750,184.25,184.28,184.25,184.26,0
20260731,0751,184.28,184.29,184.24,184.26,0
20260731,0752,184.28,184.28,184.24,184.26,0
20260731,0753,184.25,184.28,184.22,184.24,0
20260731,0754,184.21,184.26,184.21,184.23,0
20260731,0755,184.26,184.29,184.24,184.28,0
20260731,0756,184.27,184.30,184.26,184.27,0
20260731,0757,184.30,184.30,184.25,184.25,0
20260731,0758,184.26,184.28,184.20,184.20,0
20260731,0759,184.21,184.25,184.19,184.22,0
20260731,0800,184.24,184.27,184.22,184.25,0
20260731,0801,184.26,184.28,184.22,184.23,0
20260731,0802,184.25,184.25,184.20,184.22,0
20260731,0803,184.20,184.24,184.20,184.23,0
20260731,0804,184.21,184.26,184.21,184.24,0
20260731,0805,184.26,184.28,184.22,184.25,0
20260731,0806,184.27,184.30,184.24,184.27,0
20260731,0807,184.30,184.30,184.25,184.27,0
20260731,0808,184.29,184.32,184.27,184.30,0
20260731,0809,184.32,184.32,184.27,184.28,0
20260731,0810,184.29,184.32,184.28,184.30,0
20260731,0811,184.31,184.32,184.28,184.30,0
20260731,0812,184.28,184.32,184.28,184.29,0
20260731,0813,184.30,184.31,184.27,184.27,0
20260731,0814,184.29,184.32,184.27,184.29,0
20260731,0815,184.30,184.36,184.29,184.34,0
20260731,0816,184.37,184.38,184.34,184.34,0
20260731,0817,184.36,184.38,184.33,184.35,0
20260731,0818,184.33,184.36,184.31,184.33,0
20260731,0819,184.31,184.35,184.29,184.32,0
20260731,0820,184.35,184.35,184.30,184.31,0
20260731,0821,184.32,184.32,184.23,184.26,0
20260731,0822,184.24,184.26,183.47,183.90,0
20260731,0823,183.87,183.91,183.56,183.76,0
20260731,0824,183.75,183.83,183.60,183.60,0
20260731,0825,183.62,183.66,183.50,183.63,0
20260731,0826,183.65,183.74,183.58,183.62,0
20260731,0827,183.57,183.62,183.50,183.55,0
20260731,0828,183.52,183.59,183.45,183.55,0
20260731,0829,183.56,183.64,183.45,183.50,0
20260731,0830,183.48,183.50,183.42,183.42,0
20260731,0831,183.44,183.47,183.28,183.33,0
20260731,0832,183.25,183.31,183.15,183.18,0
20260731,0833,183.16,183.18,182.98,182.98,0
20260731,0834,182.97,183.07,182.96,183.02,0
20260731,0835,183.06,183.19,182.94,183.15,0
20260731,0836,183.19,183.19,182.83,182.90,0
20260731,0837,182.89,182.90,182.83,182.84,0
20260731,0838,182.86,182.87,182.77,182.78,0
20260731,0839,182.79,182.81,182.62,182.62,0
20260731,0840,182.61,182.66,182.56,182.66,0
20260731,0841,182.62,182.71,182.61,182.70,0
20260731,0842,182.68,182.81,182.67,182.80,0
20260731,0843,182.79,182.94,182.79,182.88,0
20260731,0844,182.89,183.12,182.89,183.07,0
20260731,0845,183.08,183.23,183.05,183.18,0
20260731,0846,183.22,183.22,183.00,183.01,0
20260731,0847,183.03,183.03,182.83,182.88,0
20260731,0848,182.90,182.98,182.85,182.96,0
20260731,0849,182.97,182.97,182.92,182.92,0
20260731,0850,182.94,182.98,182.90,182.96,0
20260731,0851,182.99,183.09,182.95,183.06,0
20260731,0852,183.09,183.12,183.02,183.02,0
20260731,0853,183.04,183.06,182.95,182.96,0
20260731,0854,182.97,182.97,182.88,182.92,0
20260731,0855,182.91,182.97,182.90,182.95,0
20260731,0856,182.97,182.97,182.87,182.92,0
20260731,0857,182.96,182.97,182.92,182.94,0
20260731,0858,182.92,182.95,182.90,182.93,0
20260731,0859,182.92,182.96,182.88,182.89,0
20260731,0900,182.91,182.91,182.83,182.83,0
20260731,0901,182.85,182.85,182.29,182.40,0
20260731,0902,182.25,182.42,182.21,182.30,0
20260731,0903,182.31,182.66,182.31,182.66,0
20260731,0904,182.65,182.66,182.55,182.62,0
20260731,0905,182.60,182.66,182.57,182.61,0
20260731,0906,182.60,182.61,182.45,182.47,0
20260731,0907,182.48,182.53,182.44,182.51,0
20260731,0908,182.50,182.59,182.49,182.57,0
20260731,0909,182.58,182.61,182.54,182.60,0
20260731,0910,182.61,182.67,182.56,182.60,0
20260731,0911,182.62,182.75,182.60,182.74,0
20260731,0912,182.75,182.83,182.73,182.81,0
20260731,0913,182.84,182.86,182.81,182.83,0
20260731,0914,182.86,182.88,182.81,182.84,0
20260731,0915,182.85,182.89,182.83,182.88,0
20260731,0916,182.87,182.96,182.86,182.92,0
20260731,0917,182.95,183.00,182.93,182.94,0
20260731,0918,182.92,182.94,182.76,182.78,0
20260731,0919,182.77,182.80,182.76,182.78,0
20260731,0920,182.79,182.83,182.76,182.82,0
20260731,0921,182.84,182.87,182.81,182.83,0
20260731,0922,182.85,182.86,182.77,182.78,0
20260731,0923,182.80,182.81,182.75,182.76,0
20260731,0924,182.77,182.80,182.75,182.77,0
20260731,0925,182.75,182.82,182.74,182.80,0
20260731,0926,182.82,182.83,182.71,182.72,0
20260731,0927,182.74,182.79,182.71,182.76,0
20260731,0928,182.78,182.83,182.75,182.80,0
20260731,0929,182.82,182.84,182.78,182.80,0
20260731,0930,182.82,182.90,182.80,182.90,0
20260731,0931,182.89,182.95,182.89,182.92,0
20260731,0932,182.90,182.92,182.86,182.87,0
20260731,0933,182.90,182.95,182.88,182.94,0
20260731,0934,182.95,182.98,182.89,182.89,0
20260731,0935,182.91,183.02,182.89,182.99,0
20260731,0936,183.00,183.04,183.00,183.01,0
20260731,0937,183.03,183.19,183.01,183.12,0
20260731,0938,183.14,183.22,183.12,183.19,0
20260731,0939,183.22,183.22,183.14,183.16,0
20260731,0940,183.15,183.16,183.08,183.16,0
20260731,0941,183.14,183.19,183.13,183.17,0
20260731,0942,183.19,183.22,183.14,183.14,0
20260731,0943,183.16,183.18,183.13,183.17,0
20260731,0944,183.16,183.19,183.15,183.16,0
20260731,0945,183.18,183.24,183.15,183.22,0
20260731,0946,183.21,183.28,183.17,183.18,0
20260731,0947,183.19,183.24,183.19,183.22,0
20260731,0948,183.24,183.29,183.22,183.27,0
20260731,0949,183.28,183.37,183.26,183.34,0
20260731,0950,183.36,183.39,183.27,183.29,0
20260731,0951,183.31,183.37,183.28,183.34,0
20260731,0952,183.32,183.35,183.27,183.31,0
20260731,0953,183.33,183.37,183.30,183.33,0
20260731,0954,183.32,183.35,183.25,183.28,0
20260731,0955,183.26,183.27,183.14,183.14,0
20260731,0956,183.16,183.17,183.07,183.11,0
20260731,0957,183.10,183.22,183.10,183.18,0
20260731,0958,183.16,183.23,183.15,183.21,0
20260731,0959,183.24,183.25,183.19,183.19,0
20260731,1000,183.22,183.22,183.12,183.12,0
20260731,1001,183.11,183.12,183.01,183.04,0
20260731,1002,183.02,183.05,182.97,183.03,0
20260731,1003,183.05,183.14,183.01,183.12,0
20260731,1004,183.13,183.20,183.11,183.20,0
20260731,1005,183.18,183.20,183.15,183.17,0
20260731,1006,183.16,183.18,183.11,183.13,0
20260731,1007,183.16,183.17,183.12,183.16,0
20260731,1008,183.14,183.18,182.81,182.86,0
20260731,1009,182.84,183.02,182.77,183.02,0
20260731,1010,183.03,183.04,182.97,182.99,0
20260731,1011,183.02,183.04,182.98,183.03,0
20260731,1012,183.04,183.07,183.02,183.03,0
20260731,1013,183.05,183.11,183.04,183.10,0
20260731,1014,183.11,183.14,183.08,183.10,0
20260731,1015,183.08,183.13,182.98,183.06,0
20260731,1016,183.08,183.08,183.03,183.03,0
20260731,1017,183.06,183.10,183.04,183.09,0
20260731,1018,183.07,183.13,183.05,183.12,0
20260731,1019,183.11,183.14,183.10,183.13,0
20260731,1020,183.11,183.15,183.11,183.12,0
20260731,1021,183.13,183.18,183.11,183.15,0
20260731,1022,183.17,183.20,183.15,183.16,0
20260731,1023,183.19,183.24,183.17,183.23,0
20260731,1024,183.24,183.29,183.21,183.27,0
20260731,1025,183.28,183.28,183.22,183.22,0
20260731,1026,183.23,183.26,183.20,183.24,0
20260731,1027,183.26,183.29,183.25,183.26,0
20260731,1028,183.28,183.30,183.26,183.28,0
20260731,1029,183.31,183.32,183.28,183.31,0
20260731,1030,183.32,183.38,183.31,183.37,0
20260731,1031,183.35,183.40,183.34,183.35,0
20260731,1032,183.38,183.38,183.29,183.30,0
20260731,1033,183.33,183.34,183.30,183.30,0
20260731,1034,183.32,183.33,183.27,183.28,0
20260731,1035,183.27,183.29,183.23,183.27,0
20260731,1036,183.29,183.30,183.26,183.29,0
20260731,1037,183.30,183.34,183.29,183.30,0
20260731,1038,183.32,183.33,183.24,183.27,0
20260731,1039,183.24,183.26,183.20,183.22,0
20260731,1040,183.24,183.26,183.20,183.24,0
20260731,1041,183.26,183.30,183.23,183.26,0
20260731,1042,183.28,183.28,183.22,183.22,0
20260731,1043,183.24,183.29,183.22,183.25,0
20260731,1044,183.27,183.28,183.24,183.25,0
20260731,1045,183.28,183.30,183.24,183.24,0
20260731,1046,183.26,183.34,183.24,183.32,0
20260731,1047,183.33,183.35,183.30,183.35,0
20260731,1048,183.32,183.34,183.30,183.32,0
20260731,1049,183.34,183.35,183.30,183.31,0
20260731,1050,183.32,183.37,183.31,183.36,0
20260731,1051,183.32,183.34,183.23,183.28,0
20260731,1052,183.26,183.33,183.26,183.31,0
20260731,1053,183.33,183.34,183.30,183.33,0
20260731,1054,183.31,183.35,183.30,183.35,0
20260731,1055,183.32,183.35,183.31,183.31,0
20260731,1056,183.34,183.38,183.32,183.33,0
20260731,1057,183.35,183.36,183.30,183.31,0
20260731,1058,183.34,183.34,183.31,183.32,0
20260731,1059,183.31,183.34,183.30,183.31,0
20260731,1100,183.33,183.34,183.27,183.29,0
20260731,1101,183.27,183.32,183.27,183.30,0
20260731,1102,183.28,183.31,183.27,183.30,0
20260731,1103,183.31,183.34,183.29,183.30,0
20260731,1104,183.31,183.34,183.28,183.34,0
20260731,1105,183.32,183.39,183.32,183.36,0
20260731,1106,183.38,183.39,183.34,183.36,0
20260731,1107,183.38,183.39,183.34,183.35,0
20260731,1108,183.37,183.40,183.35,183.39,0
20260731,1109,183.41,183.41,183.36,183.37,0
20260731,1110,183.38,183.40,183.36,183.36,0
20260731,1111,183.38,183.39,183.34,183.38,0
20260731,1112,183.36,183.40,183.36,183.37,0
20260731,1113,183.39,183.40,183.36,183.38,0
20260731,1114,183.39,183.41,183.37,183.37,0
20260731,1115,183.39,183.42,183.37,183.41,0
20260731,1116,183.38,183.41,183.38,183.40,0
20260731,1117,183.38,183.41,183.37,183.41,0
20260731,1118,183.39,183.42,183.37,183.38,0
20260731,1119,183.40,183.40,183.36,183.37,0
20260731,1120,183.39,183.39,183.34,183.36,0
20260731,1121,183.38,183.38,183.33,183.37,0
20260731,1122,183.36,183.38,183.33,183.34,0
20260731,1123,183.36,183.38,183.34,183.36,0
20260731,1124,183.38,183.40,183.36,183.37,0
20260731,1125,183.39,183.40,183.37,183.38,0
20260731,1126,183.40,183.40,183.34,183.34,0
20260731,1127,183.35,183.36,183.32,183.35,0
20260731,1128,183.34,183.37,183.30,183.33,0
20260731,1129,183.31,183.34,183.29,183.32,0
20260731,1130,183.33,183.33,183.29,183.29,0
20260731,1131,183.31,183.33,183.28,183.31,0
20260731,1132,183.32,183.34,183.30,183.31,0
20260731,1133,183.32,183.36,183.30,183.36,0
20260731,1134,183.34,183.37,183.33,183.33,0
20260731,1135,183.34,183.36,183.32,183.33,0
20260731,1136,183.35,183.38,183.32,183.38,0
20260731,1137,183.36,183.39,183.35,183.38,0
20260731,1138,183.37,183.39,183.35,183.35,0
20260731,1139,183.38,183.40,183.35,183.38,0
20260731,1140,183.40,183.41,183.35,183.38,0
20260731,1141,183.37,183.40,183.35,183.37,0
20260731,1142,183.39,183.40,183.37,183.39,0
20260731,1143,183.38,183.40,183.36,183.38,0
20260731,1144,183.37,183.40,183.36,183.39,0
20260731,1145,183.38,183.42,183.38,183.42,0
20260731,1146,183.40,183.43,183.39,183.41,0
20260731,1147,183.42,183.44,183.41,183.43,0
20260731,1148,183.42,183.44,183.39,183.42,0
20260731,1149,183.40,183.44,183.40,183.44,0
20260731,1150,183.41,183.44,183.41,183.41,0
20260731,1151,183.43,183.44,183.40,183.44,0
20260731,1152,183.43,183.44,183.41,183.42,0
20260731,1153,183.44,183.44,183.40,183.42,0
20260731,1154,183.43,183.44,183.40,183.41,0
20260731,1155,183.43,183.45,183.40,183.43,0
20260731,1156,183.45,183.47,183.42,183.47,0
20260731,1157,183.46,183.53,183.46,183.50,0
20260731,1158,183.51,183.53,183.49,183.53,0
20260731,1159,183.51,183.55,183.51,183.54,0
20260731,1200,183.53,183.57,183.50,183.50,0
20260731,1201,183.53,183.54,183.50,183.52,0
20260731,1202,183.54,183.56,183.52,183.53,0
20260731,1203,183.55,183.62,183.53,183.62,0
20260731,1204,183.60,183.67,183.59,183.66,0
20260731,1205,183.65,183.68,183.63,183.65,0
20260731,1206,183.64,183.67,183.63,183.66,0
20260731,1207,183.65,183.67,183.63,183.63,0
20260731,1208,183.66,183.69,183.63,183.66,0
20260731,1209,183.69,183.71,183.65,183.68,0
20260731,1210,183.69,183.72,183.67,183.68,0
20260731,1211,183.69,183.73,183.67,183.70,0
20260731,1212,183.71,183.73,183.70,183.73,0
20260731,1213,183.71,183.74,183.68,183.69,0
20260731,1214,183.71,183.71,183.68,183.69,0
20260731,1215,183.71,183.76,183.69,183.74,0
20260731,1216,183.76,183.77,183.73,183.75,0
20260731,1217,183.77,183.77,183.74,183.75,0
20260731,1218,183.76,183.76,183.71,183.73,0
20260731,1219,183.72,183.74,183.71,183.71,0
20260731,1220,183.74,183.74,183.71,183.71,0
20260731,1221,183.74,183.74,183.70,183.72,0
20260731,1222,183.71,183.74,183.70,183.72,0
20260731,1223,183.73,183.77,183.72,183.75,0
20260731,1224,183.76,183.78,183.53,183.54,0
20260731,1225,183.55,183.68,183.55,183.67,0
20260731,1226,183.69,183.69,183.58,183.58,0
20260731,1227,183.54,183.54,183.12,183.18,0
20260731,1228,183.17,183.29,183.03,183.05,0
20260731,1229,183.04,183.09,182.99,182.99,0
20260731,1230,182.97,183.02,182.87,182.87,0
20260731,1231,182.88,182.95,182.86,182.90,0
20260731,1232,182.88,182.95,182.82,182.89,0
20260731,1233,182.87,182.93,182.81,182.84,0
20260731,1234,182.85,182.91,182.82,182.87,0
20260731,1235,182.88,182.89,182.77,182.77,0
20260731,1236,182.76,182.83,182.73,182.75,0
20260731,1237,182.73,182.77,182.67,182.70,0
20260731,1238,182.71,182.71,182.65,182.68,0
20260731,1239,182.67,182.70,182.60,182.60,0
20260731,1240,182.62,182.63,182.56,182.63,0
20260731,1241,182.61,182.68,182.55,182.61,0
20260731,1242,182.63,182.63,182.51,182.51,0
20260731,1243,182.53,182.59,182.49,182.53,0
20260731,1244,182.55,182.55,182.46,182.49,0
20260731,1245,182.50,182.98,182.48,182.98,0
20260731,1246,182.83,183.09,182.82,183.09,0
20260731,1247,183.15,183.20,183.09,183.20,0
20260731,1248,183.21,183.23,182.71,182.78,0
20260731,1249,182.80,182.81,182.64,182.65,0
20260731,1250,182.66,182.72,182.52,182.53,0
20260731,1251,182.56,182.57,182.46,182.51,0
20260731,1252,182.48,182.54,182.47,182.51,0
20260731,1253,182.49,182.57,182.49,182.52,0
20260731,1254,182.53,182.60,182.49,182.50,0
20260731,1255,182.51,182.58,182.48,182.52,0
20260731,1256,182.49,182.54,182.48,182.50,0
20260731,1257,182.52,182.65,182.50,182.62,0
20260731,1258,182.65,182.78,182.64,182.76,0
20260731,1259,182.78,182.85,182.75,182.82,0
20260731,1300,182.83,182.90,182.80,182.87,0
20260731,1301,182.90,183.02,182.84,183.01,0
20260731,1302,182.97,182.99,182.81,182.85,0
20260731,1303,182.78,182.79,182.64,182.77,0
20260731,1304,182.79,182.91,182.75,182.82,0
20260731,1305,182.87,182.94,182.82,182.94,0
20260731,1306,182.91,183.07,182.91,183.04,0
20260731,1307,183.03,183.10,182.95,183.04,0
20260731,1308,183.03,183.16,183.03,183.16,0
20260731,1309,183.14,183.16,182.91,182.96,0
20260731,1310,182.95,183.00,182.94,182.99,0
20260731,1311,182.97,183.04,182.97,183.03,0
20260731,1312,183.01,183.03,182.93,182.95,0
20260731,1313,182.93,182.96,182.91,182.91,0
20260731,1314,182.93,183.03,182.90,183.00,0
20260731,1315,182.99,183.03,182.98,183.02,0
20260731,1316,183.00,183.03,183.00,183.03,0
20260731,1317,183.01,183.04,182.98,182.98,0
20260731,1318,182.97,183.02,182.97,183.02,0
20260731,1319,183.00,183.03,182.98,183.02,0
20260731,1320,183.00,183.02,182.96,182.96,0
20260731,1321,182.98,182.99,182.91,182.97,0
20260731,1322,183.00,183.01,182.88,182.93,0
20260731,1323,182.92,182.97,182.90,182.95,0
20260731,1324,182.97,182.97,182.93,182.96,0
20260731,1325,182.95,182.99,182.95,182.97,0
20260731,1326,182.98,183.03,182.96,183.00,0
20260731,1327,183.02,183.03,182.99,183.00,0
20260731,1328,183.01,183.13,182.99,183.11,0
20260731,1329,183.12,183.14,183.09,183.11,0
20260731,1330,183.08,183.13,183.08,183.10,0
20260731,1331,183.12,183.13,183.09,183.11,0
20260731,1332,183.10,183.12,183.07,183.10,0
20260731,1333,183.08,183.15,183.08,183.12,0
20260731,1334,183.15,183.16,183.10,183.14,0
20260731,1335,183.11,183.18,183.11,183.16,0
20260731,1336,183.18,183.18,183.08,183.10,0
20260731,1337,183.08,183.11,183.05,183.09,0
20260731,1338,183.11,183.14,183.09,183.11,0
20260731,1339,183.13,183.14,183.10,183.11,0
20260731,1340,183.12,183.13,183.08,183.10,0
20260731,1341,183.12,183.16,183.09,183.14,0
20260731,1342,183.16,183.18,183.13,183.15,0
20260731,1343,183.17,183.18,183.14,183.15,0
20260731,1344,183.14,183.19,183.14,183.18,0
20260731,1345,183.16,183.27,183.16,183.27,0
20260731,1346,183.25,183.34,183.24,183.32,0
20260731,1347,183.34,183.40,183.33,183.39,0
20260731,1348,183.38,183.41,183.37,183.37,0
20260731,1349,183.39,183.39,183.29,183.32,0
20260731,1350,183.31,183.37,183.30,183.36,0
20260731,1351,183.33,183.36,183.29,183.29,0
20260731,1352,183.30,183.33,183.26,183.31,0
20260731,1353,183.33,183.33,183.28,183.31,0
20260731,1354,183.32,183.32,183.26,183.31,0
20260731,1355,183.29,183.35,183.29,183.32,0
20260731,1356,183.34,183.38,183.31,183.34,0
20260731,1357,183.33,183.35,183.24,183.29,0
20260731,1358,183.27,183.29,183.25,183.28,0
20260731,1359,183.27,183.29,183.21,183.22,0
20260731,1400,183.23,183.29,183.22,183.28,0
20260731,1401,183.26,183.30,183.25,183.27,0
20260731,1402,183.30,183.32,183.27,183.30,0
20260731,1403,183.33,183.33,183.27,183.28,0
20260731,1404,183.29,183.30,183.24,183.26,0
20260731,1405,183.27,183.31,183.25,183.31,0
20260731,1406,183.30,183.33,183.29,183.32,0
20260731,1407,183.31,183.38,183.31,183.37,0
20260731,1408,183.36,183.38,183.34,183.35,0
20260731,1409,183.34,183.38,183.34,183.36,0
20260731,1410,183.38,183.38,183.34,183.36,0
20260731,1411,183.35,183.37,183.32,183.32,0
20260731,1412,183.33,183.34,183.30,183.34,0
20260731,1413,183.33,183.36,183.31,183.35,0
20260731,1414,183.34,183.37,183.34,183.37,0
20260731,1415,183.35,183.38,183.35,183.36,0
20260731,1416,183.35,183.39,183.35,183.36,0
20260731,1417,183.37,183.38,183.35,183.37,0
20260731,1418,183.38,183.41,183.35,183.39,0
20260731,1419,183.41,183.41,183.38,183.39,0
20260731,1420,183.38,183.42,183.38,183.40,0
20260731,1421,183.42,183.46,183.40,183.45,0
20260731,1422,183.46,183.46,183.39,183.39,0
20260731,1423,183.42,183.42,183.39,183.40,0
20260731,1424,183.42,183.42,183.39,183.42,0
20260731,1425,183.41,183.43,183.38,183.39,0
20260731,1426,183.40,183.40,183.37,183.37,0
20260731,1427,183.39,183.41,183.36,183.39,0
20260731,1428,183.40,183.43,183.38,183.40,0
20260731,1429,183.42,183.42,183.38,183.39,0
20260731,1430,183.40,183.42,183.38,183.41,0
20260731,1431,183.39,183.44,183.39,183.42,0
20260731,1432,183.41,183.45,183.41,183.44,0
20260731,1433,183.42,183.44,183.38,183.38,0
20260731,1434,183.40,183.42,183.38,183.40,0
20260731,1435,183.42,183.48,183.39,183.47,0
20260731,1436,183.48,183.48,183.44,183.47,0
20260731,1437,183.46,183.49,183.45,183.46,0
20260731,1438,183.47,183.57,183.47,183.55,0
20260731,1439,183.56,183.57,183.52,183.53,0
20260731,1440,183.56,183.56,183.53,183.53,0
20260731,1441,183.54,183.54,183.45,183.45,0
20260731,1442,183.48,183.48,183.44,183.45,0
20260731,1443,183.47,183.49,183.44,183.47,0
20260731,1444,183.49,183.53,183.47,183.50,0
20260731,1445,183.47,183.51,183.45,183.48,0
20260731,1446,183.50,183.53,183.47,183.50,0
20260731,1447,183.52,183.52,183.48,183.48,0
20260731,1448,183.50,183.50,183.44,183.46,0
20260731,1449,183.47,183.48,183.45,183.45,0
20260731,1450,183.47,183.48,183.43,183.43,0
20260731,1451,183.45,183.45,183.39,183.43,0
20260731,1452,183.42,183.43,183.39,183.40,0
20260731,1453,183.42,183.48,183.40,183.48,0
20260731,1454,183.46,183.48,183.45,183.47,0
20260731,1455,183.48,183.49,183.44,183.46,0
20260731,1456,183.48,183.48,183.42,183.44,0
20260731,1457,183.42,183.50,183.42,183.49,0
20260731,1458,183.47,183.52,183.46,183.50,0
20260731,1459,183.52,183.54,183.49,183.51,0
20260731,1500,183.53,183.55,183.51,183.53,0
20260731,1501,183.54,183.55,183.51,183.52,0
20260731,1502,183.54,183.54,183.49,183.50,0
20260731,1503,183.51,183.52,183.49,183.50,0
20260731,1504,183.52,183.53,183.50,183.50,0
20260731,1505,183.52,183.52,183.46,183.46,0
20260731,1506,183.48,183.48,183.45,183.46,0
20260731,1507,183.48,183.48,183.39,183.41,0
20260731,1508,183.43,183.44,183.38,183.40,0
20260731,1509,183.39,183.40,183.09,183.09,0
20260731,1510,183.07,183.07,182.73,182.83,0
20260731,1511,182.86,183.14,182.85,183.14,0
20260731,1512,183.15,183.19,183.13,183.14,0
20260731,1513,183.15,183.21,183.14,183.20,0
20260731,1514,183.23,183.25,182.90,182.90,0
20260731,1515,182.92,182.92,182.65,182.82,0
20260731,1516,182.86,182.92,182.60,182.65,0
20260731,1517,182.67,182.69,182.44,182.54,0
20260731,1518,182.53,182.55,182.41,182.51,0
20260731,1519,182.53,182.55,182.39,182.41,0
20260731,1520,182.39,182.57,182.39,182.45,0
20260731,1521,182.48,182.49,182.37,182.38,0
20260731,1522,182.40,182.45,182.37,182.39,0
20260731,1523,182.40,182.47,182.35,182.39,0
20260731,1524,182.37,182.43,182.33,182.36,0
20260731,1525,182.38,182.39,182.31,182.34,0
20260731,1526,182.36,182.39,182.31,182.31,0
20260731,1527,182.33,182.63,182.31,182.61,0
20260731,1528,182.63,182.80,182.52,182.57,0
20260731,1529,182.55,182.58,182.32,182.32,0
20260731,1530,182.34,182.44,182.30,182.37,0
20260731,1531,182.35,182.37,182.30,182.36,0
20260731,1532,182.37,182.38,182.28,182.30,0
20260731,1533,182.28,182.41,182.27,182.35,0
20260731,1534,182.37,182.37,182.21,182.22,0
20260731,1535,182.24,182.27,182.17,182.17,0
20260731,1536,182.15,182.19,182.09,182.17,0
20260731,1537,182.15,182.31,182.12,182.16,0
20260731,1538,182.13,182.16,182.10,182.13,0
20260731,1539,182.10,182.23,182.03,182.03,0
20260731,1540,182.08,182.15,182.02,182.04,0
20260731,1541,182.06,182.11,182.01,182.06,0
20260731,1542,182.05,182.05,181.94,181.94,0
20260731,1543,181.96,182.04,181.92,181.95,0
20260731,1544,181.93,182.06,181.92,182.00,0
20260731,1545,181.97,182.03,181.91,182.00,0
20260731,1546,182.02,182.03,181.92,181.92,0
20260731,1547,181.95,182.04,181.92,182.02,0
20260731,1548,182.00,182.07,181.93,181.94,0
20260731,1549,181.96,181.96,181.87,181.96,0
20260731,1550,181.94,182.04,181.88,181.91,0
20260731,1551,181.90,182.06,181.89,181.89,0
20260731,1552,181.91,181.97,181.84,181.96,0
20260731,1553,182.00,182.19,181.98,182.08,0
20260731,1554,182.10,182.12,181.94,181.94,0
20260731,1555,181.96,181.97,181.79,181.91,0
20260731,1556,181.93,181.93,181.70,181.77,0
20260731,1557,181.79,181.80,181.63,181.71,0
20260731,1558,181.70,181.73,181.42,181.53,0
20260731,1559,181.51,181.62,181.30,181.44,0