Date,Time,Open,High,Low,Close,Volume
20260729,1105,109.30,109.32,109.28,109.31,5315
20260729,1106,109.34,109.42,109.34,109.42,2391
20260729,1107,109.41,109.41,109.38,109.38,1760
20260729,1108,109.39,109.43,109.39,109.43,8828
20260729,1109,109.43,109.46,109.41,109.45,6103
20260729,1110,109.47,109.47,109.44,109.44,4509
20260729,1111,109.43,109.44,109.41,109.44,1910
20260729,1112,109.43,109.43,109.42,109.42,1801
20260729,1113,109.40,109.44,109.39,109.44,5099
20260729,1114,109.42,109.43,109.38,109.38,1420
20260729,1115,109.37,109.37,109.33,109.34,3808
20260729,1116,109.35,109.37,109.35,109.37,5050
20260729,1117,109.34,109.34,109.33,109.33,4180
20260729,1118,109.34,109.34,109.31,109.32,5504
20260729,1119,109.31,109.33,109.28,109.33,7752
20260729,1120,109.33,109.37,109.33,109.37,11715
20260729,1121,109.37,109.40,109.35,109.40,13092
20260729,1122,109.41,109.48,109.41,109.48,3593
20260729,1123,109.48,109.55,109.47,109.50,7781
20260729,1124,109.50,109.53,109.48,109.53,6397
20260729,1125,109.52,109.55,109.52,109.55,6948
20260729,1126,109.53,109.54,109.51,109.54,3602
20260729,1127,109.56,109.60,109.56,109.59,5383
20260729,1128,109.59,109.59,109.55,109.56,4944
20260729,1129,109.60,109.63,109.60,109.63,2838
20260729,1130,109.63,109.68,109.61,109.61,6972
20260729,1131,109.61,109.61,109.59,109.60,1720
20260729,1132,109.59,109.59,109.57,109.57,1151
20260729,1133,109.57,109.57,109.52,109.53,2140
20260729,1134,109.54,109.56,109.53,109.53,1914
20260729,1135,109.54,109.57,109.54,109.54,2073
20260729,1136,109.56,109.56,109.52,109.52,3509
20260729,1137,109.54,109.55,109.53,109.53,3567
20260729,1138,109.53,109.55,109.52,109.52,2261
20260729,1139,109.51,109.54,109.50,109.52,1775
20260729,1140,109.53,109.53,109.50,109.53,2748
20260729,1141,109.55,109.55,109.51,109.51,1053
20260729,1142,109.50,109.50,109.46,109.48,2815
20260729,1143,109.49,109.54,109.49,109.54,2250
20260729,1144,109.54,109.61,109.54,109.60,11037
20260729,1145,109.60,109.62,109.60,109.62,3204
20260729,1146,109.61,109.62,109.60,109.61,4854
20260729,1147,109.61,109.62,109.59,109.62,2969
20260729,1148,109.63,109.64,109.61,109.61,3189
20260729,1149,109.61,109.64,109.61,109.62,5137
20260729,1150,109.65,109.67,109.64,109.65,7125
20260729,1151,109.66,109.67,109.64,109.66,6394
20260729,1152,109.64,109.67,109.64,109.67,6813
20260729,1153,109.68,109.68,109.66,109.67,5748
20260729,1154,109.67,109.69,109.66,109.67,3231
20260729,1155,109.67,109.69,109.67,109.67,5809
20260729,1156,109.67,109.68,109.65,109.67,2133
20260729,1157,109.68,109.70,109.68,109.69,3672
20260729,1158,109.68,109.70,109.68,109.70,2775
20260729,1159,109.70,109.73,109.69,109.72,7062
20260729,1200,109.72,109.74,109.71,109.73,10001
20260729,1201,109.73,109.74,109.71,109.71,5752
20260729,1202,109.70,109.71,109.69,109.71,1386
20260729,1203,109.72,109.73,109.69,109.72,7838
20260729,1204,109.72,109.73,109.69,109.72,22284
20260729,1205,109.71,109.72,109.66,109.66,3247
20260729,1206,109.66,109.69,109.66,109.68,10187
20260729,1207,109.67,109.69,109.65,109.69,5212
20260729,1208,109.69,109.70,109.69,109.70,2800
20260729,1209,109.66,109.66,109.64,109.65,1771
20260729,1210,109.65,109.72,109.65,109.71,6241
20260729,1211,109.72,109.76,109.71,109.72,3765
20260729,1212,109.72,109.73,109.70,109.72,881
20260729,1213,109.72,109.77,109.72,109.77,3885
20260729,1214,109.77,109.81,109.77,109.79,4549
20260729,1215,109.78,109.79,109.77,109.78,3792
20260729,1216,109.78,109.79,109.78,109.79,2313
20260729,1217,109.80,109.82,109.78,109.81,5043
20260729,1218,109.82,109.84,109.82,109.83,3760
20260729,1219,109.84,109.86,109.83,109.86,5909
20260729,1220,109.86,109.86,109.85,109.85,1684
20260729,1221,109.85,109.90,109.85,109.90,6192
20260729,1222,109.89,109.89,109.88,109.89,1766
20260729,1223,109.88,109.91,109.87,109.91,5608
20260729,1224,109.91,109.91,109.84,109.84,2509
20260729,1225,109.83,109.83,109.79,109.79,2408
20260729,1226,109.80,109.84,109.79,109.82,9965
20260729,1227,109.82,109.83,109.82,109.83,3481
20260729,1228,109.83,109.85,109.81,109.85,9016
20260729,1229,109.83,109.83,109.81,109.81,1880
20260729,1230,109.80,109.81,109.77,109.77,5165
20260729,1231,109.77,109.78,109.76,109.77,7930
20260729,1232,109.78,109.81,109.78,109.81,13211
20260729,1233,109.81,109.82,109.77,109.77,7693
20260729,1234,109.78,109.78,109.76,109.76,2209
20260729,1235,109.74,109.74,109.73,109.73,3369
20260729,1236,109.72,109.72,109.70,109.71,773
20260729,1237,109.70,109.71,109.70,109.71,300
20260729,1238,109.67,109.68,109.67,109.67,933
20260729,1239,109.68,109.72,109.68,109.72,3890
20260729,1240,109.72,109.75,109.71,109.75,8145
20260729,1241,109.76,109.78,109.76,109.77,5308
20260729,1242,109.78,109.82,109.77,109.81,11985
20260729,1243,109.80,109.84,109.79,109.84,7240
20260729,1244,109.83,109.84,109.82,109.84,1025
20260729,1245,109.83,109.85,109.81,109.81,1251
20260729,1246,109.82,109.85,109.81,109.85,5405
20260729,1247,109.85,109.86,109.84,109.85,3204
20260729,1248,109.85,109.89,109.85,109.88,5255
20260729,1249,109.90,109.91,109.89,109.90,5500
20260729,1250,109.90,109.93,109.90,109.92,8202
20260729,1251,109.92,109.93,109.90,109.93,4623
20260729,1252,109.94,109.96,109.94,109.95,4345
20260729,1253,109.95,109.95,109.91,109.91,4256
20260729,1254,109.92,109.94,109.92,109.94,1220
20260729,1255,109.94,109.94,109.90,109.93,13703
20260729,1256,109.92,109.96,109.91,109.96,4925
20260729,1257,109.95,109.97,109.95,109.97,2687
20260729,1258,109.99,110.03,109.98,110.03,43962
20260729,1259,110.02,110.06,109.96,110.05,146565
20260729,1300,110.11,110.27,110.09,110.27,35641
20260729,1301,110.27,110.40,110.27,110.33,34751
20260729,1302,110.33,110.38,110.32,110.33,10876
20260729,1303,110.32,110.38,110.32,110.38,6414
20260729,1304,110.38,110.39,110.33,110.36,4502
20260729,1305,110.36,110.40,110.34,110.39,22387
20260729,1306,110.39,110.41,110.31,110.34,17047
20260729,1307,110.34,110.34,110.23,110.23,3589
20260729,1308,110.23,110.27,110.22,110.24,7570
20260729,1309,110.22,110.22,110.11,110.15,12210
20260729,1310,110.17,110.25,110.17,110.17,10486
20260729,1311,110.18,110.26,110.18,110.26,3998
20260729,1312,110.26,110.26,110.20,110.20,3139
20260729,1313,110.21,110.25,110.21,110.23,3576
20260729,1314,110.21,110.21,110.13,110.19,5397
20260729,1315,110.19,110.23,110.18,110.22,6832
20260729,1316,110.24,110.28,110.21,110.21,6267
20260729,1317,110.21,110.30,110.21,110.30,6602
20260729,1318,110.34,110.35,110.30,110.31,3687
20260729,1319,110.29,110.30,110.24,110.26,3752
20260729,1320,110.26,110.26,110.20,110.23,5471
20260729,1321,110.24,110.27,110.20,110.27,47847
20260729,1322,110.26,110.28,110.25,110.27,3697
20260729,1323,110.29,110.32,110.20,110.20,8888
20260729,1324,110.21,110.21,110.18,110.18,6724
20260729,1325,110.18,110.26,110.18,110.25,6827
20260729,1326,110.27,110.27,110.21,110.23,5642
20260729,1327,110.25,110.31,110.23,110.31,3552
20260729,1328,110.33,110.35,110.31,110.35,5003
20260729,1329,110.35,110.39,110.33,110.39,10818
20260729,1330,110.39,110.48,110.36,110.46,13281
20260729,1331,110.45,110.47,110.36,110.39,39391
20260729,1332,110.38,110.38,110.27,110.35,16766
20260729,1333,110.35,110.40,110.29,110.36,8991
20260729,1334,110.37,110.39,110.31,110.32,4483
20260729,1335,110.35,110.37,110.28,110.31,10956
20260729,1336,110.30,110.37,110.30,110.37,8351
20260729,1337,110.36,110.40,110.34,110.39,9343
20260729,1338,110.39,110.52,110.39,110.50,9777
20260729,1339,110.48,110.51,110.43,110.46,4860
20260729,1340,110.46,110.50,110.43,110.50,24850
20260729,1341,110.54,110.55,110.50,110.50,4400
20260729,1342,110.51,110.52,110.43,110.50,13043
20260729,1343,110.51,110.53,110.48,110.53,10687
20260729,1344,110.53,110.55,110.49,110.55,5732
20260729,1345,110.54,110.58,110.53,110.53,6394
20260729,1346,110.53,110.58,110.50,110.58,12166
20260729,1347,110.57,110.58,110.53,110.55,11071
20260729,1348,110.57,110.57,110.50,110.57,7007
20260729,1349,110.57,110.62,110.56,110.60,5640
20260729,1350,110.61,110.64,110.59,110.60,8624
20260729,1351,110.61,110.62,110.51,110.54,20692
20260729,1352,110.54,110.56,110.50,110.56,9980
20260729,1353,110.57,110.62,110.57,110.62,10326
20260729,1354,110.64,110.69,110.61,110.68,7456
20260729,1355,110.68,110.74,110.63,110.63,12796
20260729,1356,110.65,110.65,110.48,110.52,28100
20260729,1357,110.51,110.52,110.41,110.41,55406
20260729,1358,110.42,110.45,110.41,110.42,32987
20260729,1359,110.44,110.45,110.40,110.41,14241
20260729,1400,110.41,110.41,110.25,110.26,59210
20260729,1401,110.27,110.27,110.19,110.22,20222
20260729,1402,110.23,110.23,110.08,110.14,35109
20260729,1403,110.15,110.17,109.99,110.00,32674
20260729,1404,110.00,110.04,109.89,109.97,22438
20260729,1405,109.97,110.00,109.93,109.98,15481
20260729,1406,109.98,109.98,109.89,109.95,8848
20260729,1407,109.93,109.98,109.90,109.94,23018
20260729,1408,109.96,109.99,109.87,109.88,11786
20260729,1409,109.88,109.93,109.88,109.90,7145
20260729,1410,109.91,109.98,109.91,109.95,19991
20260729,1411,109.96,110.04,109.96,109.99,6864
20260729,1412,110.02,110.04,109.93,110.04,16579
20260729,1413,110.03,110.04,109.99,110.00,2595
20260729,1414,110.02,110.07,110.02,110.07,1131
20260729,1415,110.06,110.19,110.06,110.19,9864
20260729,1416,110.20,110.20,110.13,110.13,4521
20260729,1417,110.15,110.15,110.11,110.11,3311
20260729,1418,110.11,110.11,110.01,110.04,4042
20260729,1419,110.03,110.04,109.98,109.99,2533
20260729,1420,109.98,109.99,109.91,109.91,6485
20260729,1421,109.91,109.91,109.84,109.90,24951
20260729,1422,109.90,109.90,109.83,109.89,23167
20260729,1423,109.87,109.88,109.81,109.81,8513
20260729,1424,109.82,109.83,109.69,109.70,8351
20260729,1425,109.71,109.74,109.67,109.67,19867
20260729,1426,109.65,109.65,109.59,109.65,3895
20260729,1427,109.68,109.76,109.68,109.75,2719
20260729,1428,109.73,109.75,109.70,109.73,2810
20260729,1429,109.74,109.75,109.71,109.75,4198
20260729,1430,109.74,109.77,109.70,109.77,11390
20260729,1431,109.78,109.86,109.76,109.86,14475
20260729,1432,109.85,109.85,109.76,109.76,4279
20260729,1433,109.76,109.76,109.57,109.60,9346
20260729,1434,109.60,109.64,109.60,109.64,8961
20260729,1435,109.66,109.66,109.58,109.61,15838
20260729,1436,109.60,109.70,109.57,109.70,9218
20260729,1437,109.72,109.75,109.65,109.65,5913
20260729,1438,109.65,109.65,109.57,109.58,9269
20260729,1439,109.56,109.60,109.51,109.56,11280
20260729,1440,109.57,109.59,109.55,109.58,15952
20260729,1441,109.62,109.64,109.56,109.61,12658
20260729,1442,109.59,109.62,109.56,109.57,26213
20260729,1443,109.57,109.62,109.47,109.58,10497
20260729,1444,109.58,109.58,109.50,109.51,8297
20260729,1445,109.53,109.56,109.45,109.47,28123
20260729,1446,109.46,109.55,109.46,109.49,11720
20260729,1447,109.49,109.51,109.45,109.46,26016
20260729,1448,109.48,109.55,109.46,109.51,10714
20260729,1449,109.51,109.57,109.51,109.54,67668
20260729,1450,109.54,109.56,109.39,109.42,154323
20260729,1451,109.43,109.49,109.40,109.46,70124
20260729,1452,109.45,109.45,109.32,109.38,69446
20260729,1453,109.36,109.40,109.32,109.33,54412
20260729,1454,109.34,109.40,109.34,109.34,94515
20260729,1455,109.34,109.40,109.26,109.38,40678
20260729,1456,109.38,109.43,109.33,109.37,31959
20260729,1457,109.38,109.46,109.38,109.43,27899
20260729,1458,109.43,109.46,109.39,109.43,188479
20260729,1459,109.43,109.62,109.36,109.51,957297
20260730,0830,106.47,106.56,106.26,106.55,87611
20260730,0831,106.55,106.60,106.19,106.21,38974
20260730,0832,106.21,106.23,106.08,106.12,25868
20260730,0833,106.13,106.26,106.05,106.07,52935
20260730,0834,106.06,106.21,105.98,106.20,23734
20260730,0835,106.18,106.38,106.13,106.35,40734
20260730,0836,106.35,106.35,106.13,106.19,40778
20260730,0837,106.18,106.34,106.12,106.33,37955
20260730,0838,106.34,106.35,106.07,106.09,37086
20260730,0839,106.09,106.11,106.01,106.05,24329
20260730,0840,106.05,106.11,105.92,105.92,17904
20260730,0841,105.94,106.03,105.92,105.95,13924
20260730,0842,105.96,106.08,105.96,105.99,23093
20260730,0843,105.99,106.12,105.97,106.12,11036
20260730,0844,106.12,106.14,106.04,106.07,13553
20260730,0845,106.07,106.16,106.07,106.13,26999
20260730,0846,106.15,106.23,106.10,106.18,12058
20260730,0847,106.17,106.17,106.03,106.04,15500
20260730,0848,106.05,106.15,106.05,106.08,13526
20260730,0849,106.06,106.16,106.04,106.14,12233
20260730,0850,106.14,106.21,106.03,106.08,19026
20260730,0851,106.07,106.07,105.89,105.90,15586
20260730,0852,105.90,105.93,105.82,105.90,19228
20260730,0853,105.91,106.01,105.91,105.97,9289
20260730,0854,105.93,105.96,105.87,105.91,10316
20260730,0855,105.89,105.96,105.88,105.93,22512
20260730,0856,105.93,106.02,105.89,106.01,16647
20260730,0857,106.00,106.00,105.84,105.87,21182
20260730,0858,105.86,105.98,105.86,105.89,14307
20260730,0859,105.91,105.96,105.91,105.96,17759
20260730,0900,105.96,105.96,105.84,105.84,17358
20260730,0901,105.85,105.87,105.76,105.87,20592
20260730,0902,105.87,105.97,105.86,105.97,24898
20260730,0903,105.98,105.98,105.86,105.90,21698
20260730,0904,105.92,106.01,105.91,105.97,23193
20260730,0905,105.98,106.00,105.89,105.96,34789
20260730,0906,105.97,106.16,105.97,106.16,24336
20260730,0907,106.18,106.21,106.13,106.19,72894
20260730,0908,106.19,106.19,106.13,106.16,75998
20260730,0909,106.15,106.18,106.06,106.06,12165
20260730,0910,106.05,106.07,105.96,106.01,22551
20260730,0911,106.01,106.05,105.92,106.03,23281
20260730,0912,106.04,106.08,105.98,105.99,9920
20260730,0913,106.01,106.02,105.90,105.97,26342
20260730,0914,105.98,106.01,105.96,106.00,12901
20260730,0915,105.97,105.97,105.87,105.92,14220
20260730,0916,105.93,106.02,105.91,105.94,12453
20260730,0917,105.94,106.02,105.90,105.92,14297
20260730,0918,105.91,105.95,105.88,105.91,17403
20260730,0919,105.89,105.90,105.82,105.84,6763
20260730,0920,105.84,105.84,105.75,105.77,22380
20260730,0921,105.77,105.85,105.77,105.80,13600
20260730,0922,105.80,105.90,105.79,105.87,10085
20260730,0923,105.87,105.92,105.84,105.84,15275
20260730,0924,105.84,105.89,105.83,105.84,11746
20260730,0925,105.82,105.82,105.74,105.76,16432
20260730,0926,105.76,105.76,105.71,105.74,23492
20260730,0927,105.74,105.74,105.64,105.64,11631
20260730,0928,105.64,105.68,105.61,105.61,19851
20260730,0929,105.62,105.63,105.51,105.52,11191
20260730,0930,105.53,105.56,105.49,105.55,23888
20260730,0931,105.54,105.59,105.52,105.59,13441
20260730,0932,105.58,105.58,105.50,105.53,14033
20260730,0933,105.52,105.56,105.50,105.54,11793
20260730,0934,105.55,105.57,105.50,105.53,9354
20260730,0935,105.54,105.58,105.52,105.53,14635
20260730,0936,105.54,105.64,105.54,105.64,10427
20260730,0937,105.63,105.71,105.62,105.71,9277
20260730,0938,105.70,105.72,105.68,105.72,12559
20260730,0939,105.73,105.73,105.69,105.69,6056
20260730,0940,105.68,105.76,105.64,105.75,7683
20260730,0941,105.75,105.75,105.70,105.74,11098
20260730,0942,105.75,105.76,105.66,105.66,6529
20260730,0943,105.64,105.67,105.63,105.64,6632
20260730,0944,105.62,105.66,105.60,105.66,13631
20260730,0945,105.65,105.69,105.61,105.69,9407
20260730,0946,105.70,105.71,105.65,105.70,10625
20260730,0947,105.71,105.72,105.68,105.69,5273
20260730,0948,105.68,105.68,105.57,105.59,11288
20260730,0949,105.60,105.64,105.58,105.60,4993
20260730,0950,105.59,105.69,105.58,105.69,9113
20260730,0951,105.70,105.74,105.68,105.74,9912
20260730,0952,105.74,105.74,105.67,105.72,8137
20260730,0953,105.73,105.76,105.69,105.73,10657
20260730,0954,105.73,105.81,105.71,105.81,8514
20260730,0955,105.81,105.81,105.75,105.78,6445
20260730,0956,105.79,105.79,105.69,105.72,8951
20260730,0957,105.73,105.81,105.73,105.78,6625
20260730,0958,105.78,105.87,105.76,105.87,12452
20260730,0959,105.89,105.91,105.83,105.83,10780
20260730,1000,105.84,105.84,105.78,105.78,11999
20260730,1001,105.79,105.80,105.73,105.74,15271
20260730,1002,105.74,105.76,105.70,105.71,15372
20260730,1003,105.73,105.82,105.72,105.82,13366
20260730,1004,105.83,105.85,105.80,105.81,9052
20260730,1005,105.81,105.86,105.81,105.82,10700
20260730,1006,105.82,105.89,105.78,105.86,16792
20260730,1007,105.87,105.88,105.81,105.81,16875
20260730,1008,105.82,105.84,105.75,105.80,11908
20260730,1009,105.79,105.88,105.77,105.86,9887
20260730,1010,105.85,105.86,105.80,105.81,7462
20260730,1011,105.81,105.82,105.79,105.79,6285
20260730,1012,105.80,105.82,105.75,105.76,21379
20260730,1013,105.75,105.78,105.72,105.73,12919
20260730,1014,105.73,105.75,105.71,105.74,7091
20260730,1015,105.74,105.74,105.70,105.72,8640
20260730,1016,105.73,105.74,105.69,105.72,29534
20260730,1017,105.73,105.76,105.64,105.66,15594
20260730,1018,105.67,105.70,105.62,105.64,9572
20260730,1019,105.65,105.70,105.64,105.69,19010
20260730,1020,105.69,105.69,105.62,105.66,20667
20260730,1021,105.67,105.70,105.66,105.69,13549
20260730,1022,105.70,105.74,105.70,105.70,8084
20260730,1023,105.70,105.74,105.66,105.72,10181
20260730,1024,105.72,105.72,105.69,105.70,21721
20260730,1025,105.69,105.70,105.66,105.66,7027
20260730,1026,105.67,105.72,105.63,105.72,16308
20260730,1027,105.73,105.75,105.71,105.73,10834
20260730,1028,105.73,105.76,105.70,105.71,6519
20260730,1029,105.70,105.72,105.65,105.68,10246
20260730,1030,105.68,105.78,105.67,105.78,17098
20260730,1031,105.78,105.78,105.74,105.77,6328
20260730,1032,105.77,105.78,105.75,105.78,29917
20260730,1033,105.78,105.79,105.74,105.77,21096
20260730,1034,105.77,105.86,105.77,105.86,51324
20260730,1035,105.86,105.87,105.81,105.82,35872
20260730,1036,105.83,105.88,105.83,105.88,16956
20260730,1037,105.88,105.89,105.81,105.82,23357
20260730,1038,105.83,105.87,105.83,105.85,8442
20260730,1039,105.85,105.88,105.85,105.88,8264
20260730,1040,105.88,105.90,105.86,105.89,13726
20260730,1041,105.89,105.98,105.89,105.98,13864
20260730,1042,105.98,106.01,105.96,106.00,17103
20260730,1043,106.02,106.04,106.02,106.04,3247
20260730,1044,106.03,106.08,106.03,106.05,8411
20260730,1045,106.04,106.05,106.02,106.04,9658
20260730,1046,106.03,106.08,106.03,106.08,4934
20260730,1047,106.09,106.10,106.07,106.09,10296
20260730,1048,106.09,106.10,106.04,106.04,6666
20260730,1049,106.03,106.03,106.01,106.02,11749
20260730,1050,106.04,106.04,106.01,106.03,5495
20260730,1051,106.03,106.03,106.00,106.02,4623
20260730,1052,106.03,106.03,105.96,105.99,17798
20260730,1053,106.00,106.05,105.99,106.04,23271
20260730,1054,106.03,106.12,106.03,106.12,14379
20260730,1055,106.11,106.12,106.11,106.12,4702
20260730,1056,106.13,106.16,106.11,106.11,2638
20260730,1057,106.11,106.12,106.08,106.11,6838
20260730,1058,106.11,106.11,106.03,106.05,6033
20260730,1059,106.04,106.04,105.92,105.92,6755
20260730,1100,105.92,105.95,105.91,105.95,4375
20260730,1101,105.97,106.00,105.95,106.00,13513
20260730,1102,106.00,106.02,105.99,106.02,7518
20260730,1103,106.03,106.04,106.01,106.02,6127
20260730,1104,106.02,106.15,106.02,106.14,16725
20260730,1105,106.14,106.17,106.12,106.17,15764
20260730,1106,106.17,106.21,106.16,106.16,20335
20260730,1107,106.15,106.15,106.10,106.15,14055
20260730,1108,106.15,106.15,106.09,106.09,16707
20260730,1109,106.10,106.10,106.05,106.07,6652
20260730,1110,106.06,106.11,106.06,106.10,4593
20260730,1111,106.10,106.10,106.07,106.07,5962
20260730,1112,106.09,106.13,106.08,106.13,10290
20260730,1113,106.13,106.14,106.11,106.13,13698
20260730,1114,106.13,106.13,106.08,106.08,8063
20260730,1115,106.08,106.08,106.04,106.04,5203
20260730,1116,106.03,106.03,106.00,106.02,14582
20260730,1117,106.01,106.02,105.99,106.02,5156
20260730,1118,106.04,106.06,106.03,106.04,3832
20260730,1119,106.04,106.08,106.03,106.03,5628
20260730,1120,106.04,106.07,106.02,106.05,5029
20260730,1121,106.05,106.05,106.01,106.03,4453
20260730,1122,106.03,106.04,106.00,106.00,6150
20260730,1123,106.00,106.04,105.99,106.02,5940
20260730,1124,106.03,106.04,105.99,106.03,11675
20260730,1125,106.03,106.07,106.02,106.07,2835
20260730,1126,106.07,106.08,106.05,106.07,7725
20260730,1127,106.07,106.08,106.06,106.08,11895
20260730,1128,106.09,106.12,106.09,106.09,4826
20260730,1129,106.09,106.09,106.03,106.05,15711
20260730,1130,106.05,106.07,106.03,106.03,8956
20260730,1131,106.04,106.09,106.04,106.07,6330
20260730,1132,106.08,106.10,106.08,106.09,5021
20260730,1133,106.10,106.13,106.10,106.13,9577
20260730,1134,106.14,106.14,106.12,106.13,12567
20260730,1135,106.12,106.15,106.11,106.13,9777
20260730,1136,106.14,106.18,106.13,106.18,6934
20260730,1137,106.17,106.17,106.14,106.15,2450
20260730,1138,106.15,106.15,106.12,106.13,3767
20260730,1139,106.12,106.12,106.09,106.10,6367
20260730,1140,106.11,106.14,106.10,106.10,11522
20260730,1141,106.10,106.13,106.09,106.12,7596
20260730,1142,106.12,106.12,106.07,106.11,8985
20260730,1143,106.11,106.15,106.11,106.13,13729
20260730,1144,106.12,106.12,106.08,106.09,7703
20260730,1145,106.09,106.09,106.07,106.09,10130
20260730,1146,106.08,106.11,106.05,106.05,6645
20260730,1147,106.06,106.06,106.00,106.00,8035
20260730,1148,106.01,106.04,106.01,106.02,5547
20260730,1149,106.01,106.01,105.98,106.00,13854
20260730,1150,106.00,106.00,105.98,106.00,5756
20260730,1151,106.00,106.02,105.99,106.00,5818
20260730,1152,106.01,106.06,106.00,106.05,3775
20260730,1153,106.06,106.06,106.02,106.02,8100
20260730,1154,106.03,106.06,106.03,106.05,5612
20260730,1155,106.05,106.09,106.04,106.09,13061
20260730,1156,106.09,106.09,106.06,106.08,4196
20260730,1157,106.08,106.08,106.05,106.05,4254
20260730,1158,106.06,106.07,106.04,106.07,5499
20260730,1159,106.07,106.10,106.07,106.09,6467
20260730,1200,106.10,106.19,106.10,106.17,10988
20260730,1201,106.16,106.17,106.16,106.17,2405
20260730,1202,106.16,106.16,106.15,106.16,3430
20260730,1203,106.17,106.22,106.17,106.22,4303
20260730,1204,106.22,106.23,106.20,106.20,7865
20260730,1205,106.19,106.22,106.19,106.20,6570
20260730,1206,106.19,106.19,106.16,106.16,3979
20260730,1207,106.17,106.18,106.16,106.17,4084
20260730,1208,106.17,106.22,106.16,106.22,4836
20260730,1209,106.22,106.22,106.20,106.21,6502
20260730,1210,106.22,106.23,106.20,106.21,3994
20260730,1211,106.22,106.22,106.17,106.18,4831
20260730,1212,106.18,106.18,106.13,106.14,11987
20260730,1213,106.13,106.14,106.11,106.12,7409
20260730,1214,106.14,106.14,106.13,106.13,2485
20260730,1215,106.12,106.12,106.07,106.07,5642
20260730,1216,106.07,106.07,106.06,106.06,4020
20260730,1217,106.06,106.06,106.04,106.04,7159
20260730,1218,106.03,106.05,106.01,106.05,7969
20260730,1219,106.05,106.11,106.05,106.10,7969
20260730,1220,106.11,106.11,106.07,106.09,4753
20260730,1221,106.09,106.11,106.08,106.10,2590
20260730,1222,106.10,106.11,106.08,106.08,3255
20260730,1223,106.08,106.08,106.05,106.07,8722
20260730,1224,106.06,106.07,106.05,106.07,5095
20260730,1225,106.08,106.08,106.05,106.06,3182
20260730,1226,106.05,106.06,106.04,106.06,3961
20260730,1227,106.06,106.09,106.05,106.08,3490
20260730,1228,106.08,106.10,106.07,106.09,3502
20260730,1229,106.09,106.11,106.07,106.11,5578
20260730,1230,106.11,106.16,106.11,106.14,3132
20260730,1231,106.13,106.18,106.13,106.18,4383
20260730,1232,106.18,106.18,106.15,106.17,4409
20260730,1233,106.16,106.19,106.16,106.16,2945
20260730,1234,106.17,106.17,106.13,106.15,3446
20260730,1235,106.14,106.14,106.02,106.12,234357
20260730,1236,106.12,106.18,106.12,106.18,25796
20260730,1237,106.17,106.17,106.11,106.12,6881
20260730,1238,106.12,106.12,106.06,106.08,21697
20260730,1239,106.08,106.11,106.07,106.07,25362
20260730,1240,106.08,106.10,106.05,106.05,19815
20260730,1241,106.05,106.07,106.04,106.05,13447
20260730,1242,106.05,106.16,106.05,106.12,48747
20260730,1243,106.11,106.14,106.10,106.12,13180
20260730,1244,106.12,106.12,106.09,106.09,12354
20260730,1245,106.09,106.11,106.05,106.05,31826
20260730,1246,106.06,106.11,106.05,106.09,16740
20260730,1247,106.10,106.12,106.10,106.11,6738
20260730,1248,106.11,106.15,106.11,106.15,8416
20260730,1249,106.15,106.20,106.15,106.18,6320
20260730,1250,106.17,106.24,106.17,106.24,6591
20260730,1251,106.25,106.29,106.25,106.28,7708
20260730,1252,106.28,106.28,106.24,106.26,7871
20260730,1253,106.25,106.25,106.23,106.23,9172
20260730,1254,106.22,106.25,106.22,106.24,15394
20260730,1255,106.24,106.27,106.23,106.26,6306
20260730,1256,106.27,106.30,106.27,106.29,4770
20260730,1257,106.29,106.33,106.29,106.33,12627
20260730,1258,106.33,106.33,106.26,106.26,9429
20260730,1259,106.26,106.26,106.22,106.22,13735
20260730,1300,106.22,106.22,106.18,106.20,16914
20260730,1301,106.20,106.23,106.20,106.23,8463
20260730,1302,106.23,106.24,106.22,106.23,6097
20260730,1303,106.24,106.25,106.20,106.20,6615
20260730,1304,106.20,106.23,106.20,106.20,7601
20260730,1305,106.20,106.22,106.17,106.20,13263
20260730,1306,106.20,106.22,106.19,106.21,6433
20260730,1307,106.21,106.23,106.21,106.21,6118
20260730,1308,106.20,106.22,106.19,106.21,8286
20260730,1309,106.22,106.23,106.21,106.22,5212
20260730,1310,106.21,106.22,106.18,106.20,7884
20260730,1311,106.19,106.21,106.19,106.21,6450
20260730,1312,106.22,106.23,106.21,106.21,5123
20260730,1313,106.22,106.23,106.21,106.22,14668
20260730,1314,106.22,106.23,106.21,106.22,8879
20260730,1315,106.22,106.24,106.22,106.23,7294
20260730,1316,106.24,106.28,106.24,106.28,7566
20260730,1317,106.28,106.30,106.28,106.30,6951
20260730,1318,106.30,106.35,106.30,106.34,8219
20260730,1319,106.34,106.36,106.34,106.35,7878
20260730,1320,106.34,106.37,106.33,106.35,18133
20260730,1321,106.35,106.36,106.34,106.35,15341
20260730,1322,106.35,106.37,106.35,106.35,16160
20260730,1323,106.34,106.35,106.34,106.34,5939
20260730,1324,106.35,106.37,106.35,106.37,11537
20260730,1325,106.38,106.38,106.32,106.32,14503
20260730,1326,106.32,106.32,106.29,106.31,11308
20260730,1327,106.31,106.33,106.31,106.32,4126
20260730,1328,106.32,106.32,106.28,106.31,11186
20260730,1329,106.31,106.32,106.28,106.28,10309
20260730,1330,106.29,106.30,106.27,106.30,26838
20260730,1331,106.30,106.31,106.27,106.30,24122
20260730,1332,106.30,106.30,106.27,106.29,24423
20260730,1333,106.28,106.29,106.27,106.29,11212
20260730,1334,106.29,106.31,106.29,106.31,11183
20260730,1335,106.31,106.37,106.31,106.37,15340
20260730,1336,106.38,106.41,106.38,106.41,10112
20260730,1337,106.41,106.41,106.35,106.35,23108
20260730,1338,106.36,106.37,106.35,106.36,10607
20260730,1339,106.36,106.39,106.36,106.38,12426
20260730,1340,106.38,106.43,106.38,106.41,10978
20260730,1341,106.42,106.45,106.42,106.43,10131
20260730,1342,106.44,106.44,106.39,106.39,9402
20260730,1343,106.39,106.42,106.39,106.42,13978
20260730,1344,106.42,106.42,106.40,106.42,8033
20260730,1345,106.43,106.43,106.42,106.43,5631
20260730,1346,106.43,106.46,106.43,106.44,13631
20260730,1347,106.45,106.45,106.38,106.40,18563
20260730,1348,106.40,106.40,106.35,106.36,18208
20260730,1349,106.36,106.38,106.36,106.38,7833
20260730,1350,106.38,106.41,106.37,106.40,10138
20260730,1351,106.41,106.44,106.40,106.44,8314
20260730,1352,106.44,106.46,106.44,106.45,8881
20260730,1353,106.45,106.48,106.45,106.46,14109
20260730,1354,106.47,106.49,106.46,106.46,19113
20260730,1355,106.46,106.48,106.44,106.48,13455
20260730,1356,106.48,106.51,106.46,106.51,10478
20260730,1357,106.52,106.52,106.48,106.48,10200
20260730,1358,106.48,106.50,106.47,106.48,14582
20260730,1359,106.49,106.51,106.49,106.50,9151
20260730,1400,106.50,106.53,106.48,106.53,14671
20260730,1401,106.52,106.52,106.48,106.49,10892
20260730,1402,106.49,106.52,106.49,106.51,10780
20260730,1403,106.52,106.55,106.52,106.53,11932
20260730,1404,106.52,106.55,106.48,106.49,26121
20260730,1405,106.49,106.49,106.46,106.48,5342
20260730,1406,106.48,106.49,106.42,106.43,22078
20260730,1407,106.43,106.43,106.37,106.39,15400
20260730,1408,106.39,106.39,106.35,106.35,9328
20260730,1409,106.36,106.36,106.33,106.36,13088
20260730,1410,106.37,106.49,106.37,106.48,14962
20260730,1411,106.47,106.48,106.46,106.46,16166
20260730,1412,106.46,106.49,106.44,106.48,30460
20260730,1413,106.48,106.50,106.47,106.50,17437
20260730,1414,106.50,106.54,106.50,106.53,15188
20260730,1415,106.54,106.55,106.53,106.54,25551
20260730,1416,106.54,106.54,106.49,106.52,18407
20260730,1417,106.52,106.52,106.47,106.47,21425
20260730,1418,106.47,106.50,106.45,106.50,12336
20260730,1419,106.49,106.53,106.48,106.53,9212
20260730,1420,106.52,106.53,106.48,106.53,41274
20260730,1421,106.54,106.55,106.53,106.54,6266
20260730,1422,106.53,106.53,106.47,106.47,33429
20260730,1423,106.47,106.47,106.43,106.46,25541
20260730,1424,106.46,106.48,106.46,106.48,15773
20260730,1425,106.49,106.54,106.49,106.54,21606
20260730,1426,106.54,106.55,106.52,106.53,20409
20260730,1427,106.53,106.56,106.53,106.55,26461
20260730,1428,106.55,106.56,106.50,106.52,43572
20260730,1429,106.52,106.52,106.50,106.51,33220
20260730,1430,106.52,106.52,106.48,106.48,49238
20260730,1431,106.48,106.48,106.41,106.42,27615
20260730,1432,106.43,106.44,106.41,106.43,36716
20260730,1433,106.42,106.43,106.38,106.43,21007
20260730,1434,106.42,106.45,106.41,106.42,17338
20260730,1435,106.42,106.42,106.36,106.37,43010
20260730,1436,106.36,106.39,106.35,106.38,40589
20260730,1437,106.38,106.41,106.36,106.41,33758
20260730,1438,106.42,106.43,106.39,106.39,33823
20260730,1439,106.39,106.42,106.37,106.38,35691
20260730,1440,106.38,106.39,106.36,106.39,21875
20260730,1441,106.39,106.41,106.38,106.38,36418
20260730,1442,106.38,106.38,106.35,106.37,39337
20260730,1443,106.37,106.42,106.37,106.39,22314
20260730,1444,106.39,106.42,106.39,106.41,28623
20260730,1445,106.41,106.43,106.39,106.42,43138
20260730,1446,106.42,106.46,106.40,106.45,37892
20260730,1447,106.44,106.44,106.39,106.39,42668
20260730,1448,106.40,106.43,106.40,106.43,55533
20260730,1449,106.42,106.46,106.40,106.46,60513
20260730,1450,106.47,106.53,106.37,106.39,157669
20260730,1451,106.39,106.39,106.32,106.38,56781
20260730,1452,106.38,106.40,106.36,106.39,76423
20260730,1453,106.38,106.41,106.35,106.35,63703
20260730,1454,106.35,106.49,106.35,106.45,107398
20260730,1455,106.46,106.54,106.46,106.52,138005
20260730,1456,106.52,106.56,106.50,106.53,102590
20260730,1457,106.53,106.61,106.53,106.58,129020
20260730,1458,106.58,106.62,106.56,106.61,150329
20260730,1459,106.61,106.65,106.55,106.58,493772
20260731,0830,106.82,107.17,106.74,106.92,31916
20260731,0831,106.95,107.12,106.86,107.07,14825
20260731,0832,107.03,107.16,106.89,106.90,28504
20260731,0833,106.89,106.93,106.73,106.79,16737
20260731,0834,106.78,106.98,106.75,106.95,12130
20260731,0835,106.96,107.01,106.95,106.96,14647
20260731,0836,106.98,107.05,106.96,106.98,27747
20260731,0837,106.99,107.13,106.96,107.03,17971
20260731,0838,107.03,107.06,106.90,107.06,12424
20260731,0839,107.07,107.08,106.89,106.93,18420
20260731,0840,106.91,106.97,106.76,106.76,20240
20260731,0841,106.75,106.80,106.72,106.80,3353
20260731,0842,106.76,106.79,106.72,106.79,9655
20260731,0843,106.79,106.86,106.77,106.85,6461
20260731,0844,106.84,106.98,106.84,106.92,7401
20260731,0845,106.94,106.94,106.80,106.90,13275
20260731,0846,106.92,107.03,106.92,107.02,8671
20260731,0847,107.02,107.04,106.86,106.92,15367
20260731,0848,106.88,106.99,106.87,106.96,7663
20260731,0849,106.95,106.97,106.82,106.82,10185
20260731,0850,106.83,106.85,106.69,106.77,13812
20260731,0851,106.77,106.82,106.74,106.80,18281
20260731,0852,106.80,106.89,106.77,106.89,18302
20260731,0853,106.91,106.91,106.80,106.86,17259
20260731,0854,106.86,106.97,106.86,106.97,7101
20260731,0855,106.96,106.97,106.88,106.93,14236
20260731,0856,106.93,106.96,106.88,106.95,12725
20260731,0857,106.95,107.00,106.93,106.97,5611
20260731,0858,106.97,107.04,106.97,106.99,11756
20260731,0859,106.99,106.99,106.81,106.81,6280
20260731,0900,106.81,106.86,106.78,106.84,19171
20260731,0901,106.84,106.93,106.84,106.89,15541
20260731,0902,106.88,106.92,106.82,106.91,11193
20260731,0903,106.91,106.92,106.79,106.83,10970
20260731,0904,106.84,106.88,106.82,106.88,22677
20260731,0905,106.89,106.89,106.76,106.83,7979
20260731,0906,106.82,106.85,106.78,106.79,17777
20260731,0907,106.79,106.86,106.77,106.85,12898
20260731,0908,106.87,106.87,106.81,106.85,10861
20260731,0909,106.85,106.96,106.85,106.96,16722
20260731,0910,106.95,107.00,106.94,106.95,23190
20260731,0911,106.93,106.94,106.76,106.78,23697
20260731,0912,106.77,106.82,106.69,106.69,8010
20260731,0913,106.69,106.76,106.65,106.74,11014
20260731,0914,106.74,106.78,106.71,106.76,8924
20260731,0915,106.75,106.86,106.75,106.81,20462
20260731,0916,106.80,106.85,106.70,106.82,41864
20260731,0917,106.82,106.85,106.78,106.82,20864
20260731,0918,106.81,106.87,106.77,106.77,9270
20260731,0919,106.76,106.79,106.61,106.62,18882
20260731,0920,106.61,106.76,106.61,106.74,11308
20260731,0921,106.72,106.87,106.72,106.87,15169
20260731,0922,106.87,106.90,106.82,106.89,5714
20260731,0923,106.89,106.97,106.87,106.95,7862
20260731,0924,106.95,106.96,106.92,106.93,5424
20260731,0925,106.94,106.94,106.80,106.86,16864
20260731,0926,106.86,106.92,106.86,106.92,8391
20260731,0927,106.88,106.94,106.87,106.94,70181
20260731,0928,106.94,106.99,106.94,106.96,10793
20260731,0929,106.95,106.95,106.86,106.93,13718
20260731,0930,106.94,106.95,106.86,106.86,14418
20260731,0931,106.87,106.96,106.87,106.95,3940
20260731,0932,106.95,106.98,106.93,106.98,3379
20260731,0933,106.99,106.99,106.86,106.87,194975
20260731,0934,106.86,106.86,106.75,106.76,12576
20260731,0935,106.77,106.84,106.76,106.84,5456
20260731,0936,106.84,106.86,106.81,106.83,26055
20260731,0937,106.83,106.86,106.81,106.84,16792
20260731,0938,106.90,106.92,106.87,106.91,8519
20260731,0939,106.93,106.94,106.88,106.90,4518
20260731,0940,106.90,106.95,106.89,106.94,8837
20260731,0941,106.95,107.02,106.94,107.00,11106
20260731,0942,106.99,107.04,106.95,107.03,7645
20260731,0943,107.03,107.11,107.02,107.11,4185
20260731,0944,107.13,107.19,107.13,107.18,7038
20260731,0945,107.18,107.26,107.18,107.25,10362
20260731,0946,107.28,107.32,107.28,107.29,8205
20260731,0947,107.29,107.30,107.22,107.22,10583
20260731,0948,107.23,107.26,107.21,107.25,11214
20260731,0949,107.27,107.32,107.27,107.29,6620
20260731,0950,107.29,107.33,107.27,107.29,4261
20260731,0951,107.31,107.33,107.29,107.33,2569
20260731,0952,107.32,107.39,107.30,107.35,6447
20260731,0953,107.33,107.35,107.31,107.35,1502
20260731,0954,107.37,107.38,107.36,107.37,1540
20260731,0955,107.32,107.32,107.25,107.28,10942
20260731,0956,107.30,107.38,107.26,107.37,3684
20260731,0957,107.40,107.44,107.39,107.39,2200
20260731,0958,107.41,107.46,107.38,107.45,13699
20260731,0959,107.45,107.46,107.41,107.41,8758
20260731,1000,107.41,107.52,107.39,107.52,8961
20260731,1001,107.53,107.53,107.46,107.46,9554
20260731,1002,107.49,107.55,107.49,107.53,5994
20260731,1003,107.52,107.54,107.48,107.51,2469
20260731,1004,107.50,107.51,107.46,107.46,4854
20260731,1005,107.45,107.48,107.44,107.44,9453
20260731,1006,107.42,107.45,107.41,107.42,2291
20260731,1007,107.41,107.48,107.41,107.44,2522
20260731,1008,107.44,107.45,107.31,107.31,6933
20260731,1009,107.28,107.29,107.25,107.28,6158
20260731,1010,107.27,107.32,107.27,107.32,11111
20260731,1011,107.27,107.27,107.18,107.18,4327
20260731,1012,107.17,107.18,107.14,107.16,12663
20260731,1013,107.15,107.19,107.14,107.18,18411
20260731,1014,107.17,107.20,107.17,107.20,2166
20260731,1015,107.17,107.21,107.14,107.14,20545
20260731,1016,107.14,107.16,107.09,107.10,7537
20260731,1017,107.10,107.10,107.04,107.09,2553
20260731,1018,107.09,107.11,107.05,107.08,2180
20260731,1019,107.09,107.09,107.05,107.07,1970
20260731,1020,107.08,107.09,107.06,107.09,1200
20260731,1021,107.10,107.14,107.10,107.14,4750
20260731,1022,107.14,107.17,107.12,107.14,4652
20260731,1023,107.15,107.15,107.10,107.11,3504
20260731,1024,107.10,107.10,107.05,107.07,6683
20260731,1025,107.07,107.12,107.06,107.11,7140
20260731,1026,107.11,107.11,107.04,107.05,10345
20260731,1027,107.06,107.06,107.00,107.00,6184
20260731,1028,107.00,107.00,106.96,106.96,12071
20260731,1029,106.95,106.95,106.85,106.85,7485
20260731,1030,106.85,106.86,106.77,106.80,16503
20260731,1031,106.80,106.87,106.78,106.87,4892
20260731,1032,106.84,106.89,106.84,106.89,4113
20260731,1033,106.89,106.94,106.88,106.93,5416
20260731,1034,106.93,106.99,106.92,106.99,2848
20260731,1035,106.98,107.02,106.98,107.00,10198
20260731,1036,107.01,107.03,107.01,107.01,6794
20260731,1037,107.02,107.06,107.02,107.06,7824
20260731,1038,107.07,107.15,107.06,107.14,4868
20260731,1039,107.15,107.19,107.15,107.16,2953
20260731,1040,107.17,107.17,107.12,107.16,5620
20260731,1041,107.15,107.17,107.14,107.17,5974
20260731,1042,107.16,107.16,107.14,107.15,4438
20260731,1043,107.15,107.19,107.15,107.18,2204
20260731,1044,107.20,107.24,107.19,107.22,9371
20260731,1045,107.22,107.23,107.19,107.22,7426
20260731,1046,107.21,107.22,107.20,107.22,3433
20260731,1047,107.22,107.23,107.13,107.13,4861
20260731,1048,107.13,107.14,107.09,107.14,3949
20260731,1049,107.15,107.17,107.13,107.17,5755
20260731,1050,107.17,107.27,107.17,107.27,6941
20260731,1051,107.27,107.34,107.27,107.34,5693
20260731,1052,107.36,107.42,107.36,107.41,4357
20260731,1053,107.41,107.42,107.37,107.37,2257
20260731,1054,107.36,107.37,107.29,107.29,11143
20260731,1055,107.29,107.29,107.23,107.25,6612
20260731,1056,107.24,107.28,107.24,107.27,9003
20260731,1057,107.27,107.30,107.26,107.30,10221
20260731,1058,107.31,107.34,107.31,107.31,2540
20260731,1059,107.30,107.30,107.28,107.28,630
20260731,1100,107.30,107.33,107.30,107.33,2040
20260731,1101,107.32,107.33,107.29,107.31,6469
20260731,1102,107.32,107.32,107.28,107.29,4988
20260731,1103,107.30,107.32,107.30,107.32,2100
20260731,1104,107.33,107.35,107.32,107.35,1853
20260731,1105,107.35,107.39,107.35,107.35,8834
20260731,1106,107.35,107.35,107.31,107.32,4315
20260731,1107,107.33,107.36,107.32,107.34,2984
20260731,1108,107.36,107.39,107.36,107.39,1789
20260731,1109,107.39,107.39,107.34,107.34,5923
20260731,1110,107.34,107.36,107.34,107.36,1984
20260731,1111,107.37,107.43,107.37,107.38,8642
20260731,1112,107.37,107.37,107.35,107.36,4235
20260731,1113,107.37,107.42,107.37,107.42,8240
20260731,1114,107.41,107.46,107.41,107.45,4986
20260731,1115,107.45,107.46,107.40,107.40,6822
20260731,1116,107.40,107.45,107.40,107.45,1653
20260731,1117,107.44,107.44,107.42,107.44,3220
20260731,1118,107.44,107.46,107.41,107.46,5827
20260731,1119,107.46,107.46,107.46,107.46,1613
20260731,1120,107.47,107.53,107.46,107.53,6852
20260731,1121,107.53,107.54,107.51,107.52,2305
20260731,1122,107.53,107.53,107.48,107.48,6023
20260731,1123,107.48,107.51,107.47,107.51,3841
20260731,1124,107.50,107.51,107.49,107.51,3310
20260731,1125,107.50,107.52,107.50,107.50,8176
20260731,1126,107.52,107.54,107.52,107.54,652
20260731,1127,107.54,107.56,107.52,107.52,2458
20260731,1128,107.51,107.52,107.50,107.52,2717
20260731,1129,107.53,107.55,107.53,107.53,3600
20260731,1130,107.55,107.56,107.53,107.55,3391
20260731,1131,107.56,107.59,107.52,107.59,5457
20260731,1132,107.58,107.61,107.56,107.58,3434
20260731,1133,107.56,107.61,107.56,107.61,5250
20260731,1134,107.62,107.67,107.62,107.63,11025
20260731,1135,107.63,107.64,107.60,107.62,2546
20260731,1136,107.63,107.63,107.60,107.60,6523
20260731,1137,107.60,107.62,107.60,107.62,2140
20260731,1138,107.61,107.65,107.61,107.64,4290
20260731,1139,107.65,107.65,107.61,107.61,8682
20260731,1140,107.61,107.66,107.61,107.65,4564
20260731,1141,107.66,107.66,107.64,107.66,1742
20260731,1142,107.66,107.68,107.63,107.63,4211
20260731,1143,107.63,107.63,107.59,107.60,7157
20260731,1144,107.60,107.61,107.60,107.61,2400
20260731,1145,107.61,107.62,107.59,107.61,3082
20260731,1146,107.62,107.64,107.62,107.64,7257
20260731,1147,107.63,107.63,107.58,107.59,5720
20260731,1148,107.58,107.61,107.58,107.61,3468
20260731,1149,107.62,107.62,107.60,107.62,5891
20260731,1150,107.61,107.61,107.53,107.53,133013
20260731,1151,107.53,107.57,107.53,107.56,16377
20260731,1152,107.57,107.58,107.56,107.58,7277
20260731,1153,107.60,107.62,107.60,107.60,8502
20260731,1154,107.60,107.62,107.57,107.58,6245
20260731,1155,107.58,107.58,107.53,107.55,4608
20260731,1156,107.55,107.56,107.54,107.55,6512
20260731,1157,107.55,107.58,107.49,107.58,15556
20260731,1158,107.57,107.59,107.56,107.59,8498
20260731,1159,107.59,107.65,107.59,107.63,7042
20260731,1200,107.63,107.69,107.63,107.69,5841
20260731,1201,107.69,107.72,107.65,107.72,5727
20260731,1202,107.71,107.71,107.69,107.69,3678
20260731,1203,107.69,107.73,107.68,107.72,1994
20260731,1204,107.72,107.72,107.69,107.72,2990
20260731,1205,107.73,107.75,107.72,107.72,3803
20260731,1206,107.73,107.74,107.70,107.71,2893
20260731,1207,107.69,107.69,107.61,107.64,4640
20260731,1208,107.62,107.62,107.60,107.62,4331
20260731,1209,107.62,107.64,107.62,107.63,4166
20260731,1210,107.62,107.65,107.60,107.65,7643
20260731,1211,107.65,107.65,107.62,107.62,2214
20260731,1212,107.63,107.63,107.61,107.63,1300
20260731,1213,107.63,107.64,107.62,107.64,2980
20260731,1214,107.63,107.63,107.60,107.60,3760
20260731,1215,107.58,107.61,107.57,107.60,4653
20260731,1216,107.61,107.62,107.55,107.55,4649
20260731,1217,107.55,107.55,107.50,107.52,7561
20260731,1218,107.53,107.60,107.53,107.60,3024
20260731,1219,107.60,107.62,107.60,107.61,4560
20260731,1220,107.61,107.64,107.61,107.63,3533
20260731,1221,107.63,107.64,107.62,107.63,4232
20260731,1222,107.63,107.63,107.60,107.62,7017
20260731,1223,107.63,107.69,107.62,107.69,3792
20260731,1224,107.69,107.75,107.69,107.75,3913
20260731,1225,107.75,107.76,107.72,107.73,4702
20260731,1226,107.72,107.79,107.72,107.79,3663
20260731,1227,107.80,107.81,107.75,107.75,6231
20260731,1228,107.75,107.85,107.75,107.85,2080
20260731,1229,107.86,107.86,107.83,107.83,1459
20260731,1230,107.84,107.84,107.80,107.80,1549
20260731,1231,107.80,107.80,107.76,107.77,1957
20260731,1232,107.77,107.81,107.77,107.78,1969
20260731,1233,107.78,107.80,107.78,107.79,2320
20260731,1234,107.80,107.80,107.75,107.75,3440
20260731,1235,107.75,107.75,107.71,107.72,2488
20260731,1236,107.73,107.73,107.71,107.71,2853
20260731,1237,107.72,107.72,107.69,107.69,1049
20260731,1238,107.69,107.69,107.64,107.64,2680
20260731,1239,107.65,107.69,107.65,107.68,2762
20260731,1240,107.68,107.71,107.68,107.71,2920
20260731,1241,107.70,107.73,107.70,107.72,5531
20260731,1242,107.72,107.72,107.66,107.66,3240
20260731,1243,107.66,107.66,107.63,107.63,5734
20260731,1244,107.63,107.68,107.63,107.68,4051
20260731,1245,107.69,107.70,107.67,107.67,4406
20260731,1246,107.67,107.69,107.63,107.66,6174
20260731,1247,107.66,107.66,107.60,107.60,3791
20260731,1248,107.58,107.63,107.58,107.63,16419
20260731,1249,107.63,107.64,107.62,107.62,3122
20260731,1250,107.63,107.64,107.62,107.64,3497
20260731,1251,107.64,107.66,107.64,107.65,1692
20260731,1252,107.66,107.71,107.66,107.68,3962
20260731,1253,107.68,107.74,107.68,107.72,5558
20260731,1254,107.71,107.71,107.69,107.70,2545
20260731,1255,107.70,107.71,107.68,107.68,2242
20260731,1256,107.69,107.70,107.68,107.70,2492
20260731,1257,107.70,107.71,107.69,107.71,3663
20260731,1258,107.72,107.74,107.72,107.74,1438
20260731,1259,107.73,107.73,107.70,107.70,2242
20260731,1300,107.71,107.75,107.71,107.75,5345
20260731,1301,107.75,107.79,107.75,107.77,6228
20260731,1302,107.77,107.79,107.76,107.78,3434
20260731,1303,107.78,107.81,107.78,107.81,2310
20260731,1304,107.79,107.81,107.79,107.79,1971
20260731,1305,107.79,107.82,107.78,107.81,4629
20260731,1306,107.80,107.83,107.80,107.81,2395
20260731,1307,107.82,107.83,107.79,107.80,3679
20260731,1308,107.81,107.81,107.80,107.80,800
20260731,1309,107.78,107.79,107.78,107.78,1398
20260731,1310,107.79,107.82,107.79,107.82,4612
20260731,1311,107.82,107.82,107.79,107.79,8185
20260731,1312,107.80,107.81,107.76,107.77,5509
20260731,1313,107.76,107.79,107.74,107.79,8172
20260731,1314,107.80,107.81,107.80,107.81,3017
20260731,1315,107.81,107.85,107.81,107.83,4667
20260731,1316,107.83,107.87,107.83,107.86,5960
20260731,1317,107.86,107.87,107.86,107.87,2344
20260731,1318,107.88,107.91,107.88,107.91,1708
20260731,1319,107.92,107.95,107.92,107.95,2381
20260731,1320,107.96,107.99,107.96,107.99,2433
20260731,1321,108.00,108.02,107.99,108.01,5871
20260731,1322,108.01,108.02,107.99,108.01,2353
20260731,1323,108.00,108.03,108.00,108.03,3333
20260731,1324,108.02,108.03,108.02,108.03,2820
20260731,1325,108.03,108.04,107.99,107.99,884
20260731,1326,108.00,108.00,107.97,107.97,2560
20260731,1327,107.98,107.98,107.95,107.95,942
20260731,1328,107.94,107.99,107.94,107.99,2718
20260731,1329,107.99,107.99,107.94,107.94,12100
20260731,1330,107.95,107.95,107.93,107.94,3434
20260731,1331,107.95,107.95,107.93,107.94,1605
20260731,1332,107.95,107.97,107.95,107.97,1840
20260731,1333,107.97,107.98,107.95,107.96,8616
20260731,1334,107.96,107.96,107.95,107.95,1420
20260731,1335,107.92,107.95,107.92,107.93,4234
20260731,1336,107.95,107.95,107.92,107.92,3643
20260731,1337,107.91,107.91,107.88,107.89,5884
20260731,1338,107.90,107.90,107.89,107.89,2107
20260731,1339,107.89,107.89,107.87,107.87,1362
20260731,1340,107.87,107.91,107.87,107.91,3357
20260731,1341,107.91,107.93,107.91,107.92,3518
20260731,1342,107.92,107.95,107.92,107.95,1944
20260731,1343,107.96,107.96,107.94,107.94,9279
20260731,1344,107.95,107.97,107.95,107.96,1551
20260731,1345,107.97,108.00,107.97,107.99,3323
20260731,1346,107.99,107.99,107.95,107.95,3042
20260731,1347,107.95,107.97,107.93,107.97,5029
20260731,1348,107.97,107.99,107.97,107.98,5196
20260731,1349,107.98,107.99,107.97,107.99,4463
20260731,1350,107.99,108.00,107.98,108.00,4343
20260731,1351,107.99,108.00,107.99,108.00,1837
20260731,1352,108.01,108.01,107.97,107.98,3210
20260731,1353,107.99,107.99,107.97,107.97,2009
20260731,1354,107.96,107.96,107.91,107.91,1683
20260731,1355,107.91,107.93,107.90,107.92,4520
20260731,1356,107.93,107.95,107.93,107.95,1994
20260731,1357,107.95,107.95,107.91,107.92,23842
20260731,1358,107.92,107.92,107.90,107.91,3207
20260731,1359,107.92,107.95,107.91,107.91,10853
20260731,1400,107.91,107.99,107.91,107.99,4096
20260731,1401,107.99,107.99,107.96,107.97,4777
20260731,1402,107.97,108.01,107.97,108.00,6424
20260731,1403,107.98,108.00,107.98,107.99,1532
20260731,1404,107.97,107.99,107.96,107.98,2395
20260731,1405,108.00,108.00,107.96,107.98,5154
20260731,1406,107.97,107.99,107.96,107.99,2342
20260731,1407,107.99,108.00,107.96,108.00,3314
20260731,1408,108.01,108.01,107.99,108.01,2501
20260731,1409,108.01,108.02,107.98,107.98,3459
20260731,1410,107.99,108.02,107.99,108.02,5933
20260731,1411,108.03,108.03,108.00,108.00,4761
20260731,1412,108.00,108.05,107.99,108.04,6494
20260731,1413,108.04,108.05,108.02,108.04,14445
20260731,1414,108.06,108.06,108.05,108.05,3167
20260731,1415,108.04,108.06,108.03,108.05,2267
20260731,1416,108.05,108.05,107.99,108.00,7246
20260731,1417,108.00,108.01,107.98,107.98,6347
20260731,1418,108.00,108.05,108.00,108.04,6211
20260731,1419,108.05,108.08,108.05,108.08,4320
20260731,1420,108.08,108.08,108.06,108.06,15131
20260731,1421,108.05,108.10,108.05,108.10,7110
20260731,1422,108.09,108.14,108.09,108.13,3410
20260731,1423,108.13,108.17,108.12,108.17,10191
20260731,1424,108.16,108.16,108.12,108.13,5678
20260731,1425,108.13,108.16,108.13,108.13,10801
20260731,1426,108.13,108.13,108.07,108.07,9692
20260731,1427,108.08,108.10,108.06,108.08,4999
20260731,1428,108.07,108.07,108.03,108.03,4297
20260731,1429,108.05,108.07,108.04,108.05,4157
20260731,1430,108.04,108.04,108.00,108.01,3583
20260731,1431,108.02,108.03,107.99,108.03,6337
20260731,1432,108.03,108.05,108.00,108.00,5807
20260731,1433,108.01,108.02,108.00,108.01,4205
20260731,1434,108.02,108.05,108.02,108.04,6416
20260731,1435,108.04,108.10,108.04,108.10,14166
20260731,1436,108.10,108.15,108.10,108.14,14141
20260731,1437,108.14,108.18,108.14,108.17,15125
20260731,1438,108.18,108.20,108.15,108.16,11486
20260731,1439,108.15,108.20,108.14,108.19,7962
20260731,1440,108.19,108.19,108.15,108.16,13556
20260731,1441,108.16,108.17,108.14,108.14,26749
20260731,1442,108.15,108.15,108.10,108.12,19579
20260731,1443,108.13,108.17,108.13,108.17,13239
20260731,1444,108.17,108.18,108.15,108.17,18845
20260731,1445,108.17,108.22,108.17,108.20,11189
20260731,1446,108.21,108.22,108.19,108.19,12592
20260731,1447,108.19,108.21,108.17,108.20,9265
20260731,1448,108.20,108.20,108.18,108.19,11770
20260731,1449,108.19,108.20,108.15,108.15,23214
20260731,1450,108.15,108.19,108.09,108.14,85756
20260731,1451,108.14,108.15,108.10,108.11,28059
20260731,1452,108.11,108.20,108.11,108.19,32641
20260731,1453,108.19,108.29,108.19,108.29,73864
20260731,1454,108.28,108.30,108.19,108.20,56874
20260731,1455,108.19,108.23,108.16,108.20,87406
20260731,1456,108.20,108.32,108.20,108.30,17099
20260731,1457,108.32,108.35,108.29,108.30,30078
20260731,1458,108.30,108.40,108.29,108.37,49714
20260731,1459,108.37,108.37,108.19,108.24,432051