Date,Time,Open,High,Low,Close,Volume
20260715,0319,80.50,80.53,80.48,80.49,80
20260715,0320,80.50,80.50,80.37,80.38,150
20260715,0321,80.38,80.46,80.35,80.44,191
20260715,0322,80.45,80.51,80.41,80.47,79
20260715,0323,80.48,80.53,80.45,80.45,69
20260715,0324,80.45,80.45,80.38,80.44,93
20260715,0325,80.43,80.43,80.28,80.31,187
20260715,0326,80.32,80.39,80.32,80.36,91
20260715,0327,80.37,80.42,80.35,80.38,132
20260715,0328,80.37,80.38,80.06,80.11,376
20260715,0329,80.08,80.08,79.85,79.87,1146
20260715,0330,79.86,79.90,79.67,79.71,601
20260715,0331,79.72,79.92,79.66,79.88,365
20260715,0332,79.88,79.95,79.82,79.82,198
20260715,0333,79.81,79.85,79.76,79.80,172
20260715,0334,79.79,79.93,79.75,79.93,63
20260715,0335,79.92,79.94,79.80,79.83,105
20260715,0336,79.85,79.92,79.83,79.83,36
20260715,0337,79.83,79.92,79.83,79.86,42
20260715,0338,79.86,79.91,79.82,79.84,42
20260715,0339,79.87,79.93,79.84,79.92,47
20260715,0340,79.91,79.95,79.90,79.94,73
20260715,0341,79.93,79.94,79.84,79.92,59
20260715,0342,79.92,80.02,79.92,79.93,145
20260715,0343,79.92,79.94,79.72,79.77,109
20260715,0344,79.77,79.83,79.76,79.78,54
20260715,0345,79.78,79.78,79.61,79.65,197
20260715,0346,79.65,79.69,79.58,79.68,159
20260715,0347,79.69,79.81,79.68,79.80,80
20260715,0348,79.79,79.85,79.79,79.79,105
20260715,0349,79.79,79.79,79.74,79.75,23
20260715,0350,79.75,79.75,79.64,79.66,47
20260715,0351,79.66,79.68,79.54,79.58,96
20260715,0352,79.60,79.64,79.46,79.49,302
20260715,0353,79.48,79.59,79.46,79.59,94
20260715,0354,79.59,79.65,79.59,79.64,90
20260715,0355,79.64,79.65,79.55,79.59,74
20260715,0356,79.60,79.62,79.52,79.52,38
20260715,0357,79.52,79.55,79.46,79.50,123
20260715,0358,79.49,79.50,79.36,79.38,181
20260715,0359,79.38,79.46,79.34,79.40,178
20260715,0400,79.40,79.43,79.30,79.42,217
20260715,0401,79.42,79.42,79.38,79.40,65
20260715,0402,79.42,79.51,79.40,79.48,150
20260715,0403,79.46,79.55,79.45,79.46,97
20260715,0404,79.47,79.51,79.44,79.45,78
20260715,0405,79.45,79.51,79.37,79.42,101
20260715,0406,79.42,79.42,79.31,79.40,109
20260715,0407,79.40,79.49,79.37,79.45,140
20260715,0408,79.44,79.53,79.42,79.51,74
20260715,0409,79.52,79.54,79.41,79.42,64
20260715,0410,79.43,79.56,79.43,79.56,49
20260715,0411,79.56,79.62,79.52,79.60,100
20260715,0412,79.60,79.64,79.57,79.58,68
20260715,0413,79.59,79.62,79.56,79.58,90
20260715,0414,79.57,79.60,79.57,79.58,24
20260715,0415,79.59,79.78,79.58,79.76,121
20260715,0416,79.76,79.78,79.74,79.76,50
20260715,0417,79.76,79.83,79.75,79.82,83
20260715,0418,79.80,79.86,79.80,79.82,122
20260715,0419,79.82,79.88,79.79,79.85,78
20260715,0420,79.84,79.87,79.82,79.85,43
20260715,0421,79.84,79.87,79.80,79.85,51
20260715,0422,79.84,79.96,79.84,79.95,89
20260715,0423,79.95,79.96,79.86,79.87,80
20260715,0424,79.88,79.91,79.83,79.84,72
20260715,0425,79.85,79.92,79.85,79.89,67
20260715,0426,79.88,79.92,79.85,79.89,50
20260715,0427,79.90,79.93,79.89,79.92,24
20260715,0428,79.94,79.97,79.93,79.93,49
20260715,0429,79.95,79.98,79.92,79.94,28
20260715,0430,79.95,80.02,79.94,79.97,84
20260715,0431,79.96,80.02,79.95,79.95,76
20260715,0432,79.95,79.95,79.84,79.84,85
20260715,0433,79.83,79.91,79.82,79.90,84
20260715,0434,79.90,79.92,79.88,79.90,38
20260715,0435,79.90,79.92,79.90,79.91,19
20260715,0436,79.91,79.96,79.91,79.91,29
20260715,0437,79.89,79.89,79.85,79.86,26
20260715,0438,79.89,79.90,79.84,79.90,69
20260715,0439,79.90,79.94,79.85,79.92,107
20260715,0440,79.93,79.93,79.85,79.88,39
20260715,0441,79.89,79.90,79.72,79.72,98
20260715,0442,79.72,79.84,79.72,79.82,46
20260715,0443,79.84,79.84,79.79,79.82,49
20260715,0444,79.82,79.82,79.78,79.78,21
20260715,0445,79.79,79.92,79.78,79.92,33
20260715,0446,79.93,80.07,79.93,80.07,134
20260715,0447,80.05,80.05,79.99,80.03,46
20260715,0448,80.02,80.11,80.02,80.08,112
20260715,0449,80.09,80.10,80.04,80.05,63
20260715,0450,80.06,80.10,80.04,80.05,82
20260715,0451,80.06,80.13,80.05,80.12,85
20260715,0452,80.13,80.16,80.07,80.13,50
20260715,0453,80.13,80.17,80.11,80.13,57
20260715,0454,80.14,80.14,80.06,80.06,42
20260715,0455,80.05,80.10,80.04,80.08,40
20260715,0456,80.07,80.09,80.06,80.06,25
20260715,0457,80.08,80.11,80.08,80.09,14
20260715,0458,80.09,80.14,80.09,80.13,36
20260715,0459,80.14,80.17,80.12,80.13,48
20260715,0500,80.13,80.13,80.02,80.02,75
20260715,0501,80.02,80.04,79.96,79.97,115
20260715,0502,79.97,80.00,79.94,79.97,48
20260715,0503,79.98,80.03,79.98,80.02,28
20260715,0504,80.01,80.07,79.99,80.04,79
20260715,0505,80.05,80.12,80.03,80.12,27
20260715,0506,80.13,80.17,80.11,80.16,54
20260715,0507,80.16,80.27,80.16,80.26,128
20260715,0508,80.26,80.27,80.22,80.25,37
20260715,0509,80.24,80.26,80.20,80.21,66
20260715,0510,80.20,80.28,80.20,80.28,33
20260715,0511,80.27,80.29,80.21,80.25,55
20260715,0512,80.25,80.26,80.20,80.25,60
20260715,0513,80.25,80.27,80.18,80.19,35
20260715,0514,80.22,80.22,80.19,80.20,11
20260715,0515,80.19,80.19,80.08,80.10,54
20260715,0516,80.10,80.13,80.10,80.13,16
20260715,0517,80.09,80.09,80.04,80.06,50
20260715,0518,80.07,80.07,80.04,80.05,30
20260715,0519,80.05,80.11,80.01,80.10,71
20260715,0520,80.10,80.12,80.02,80.02,130
20260715,0521,80.02,80.17,80.01,80.15,141
20260715,0522,80.14,80.16,80.09,80.10,108
20260715,0523,80.12,80.22,80.08,80.16,162
20260715,0524,80.16,80.26,80.12,80.26,101
20260715,0525,80.26,80.28,80.19,80.22,83
20260715,0526,80.23,80.24,80.19,80.21,57
20260715,0527,80.22,80.34,80.22,80.33,88
20260715,0528,80.32,80.33,80.29,80.32,34
20260715,0529,80.30,80.33,80.27,80.28,30
20260715,0530,80.28,80.30,80.20,80.22,51
20260715,0531,80.24,80.28,80.20,80.26,41
20260715,0532,80.25,80.25,80.19,80.22,40
20260715,0533,80.22,80.23,80.17,80.17,41
20260715,0534,80.16,80.21,80.12,80.21,75
20260715,0535,80.21,80.21,80.16,80.16,40
20260715,0536,80.17,80.21,80.16,80.16,33
20260715,0537,80.17,80.18,80.13,80.14,31
20260715,0538,80.14,80.14,80.08,80.11,35
20260715,0539,80.10,80.10,80.06,80.09,47
20260715,0540,80.08,80.08,80.00,80.00,53
20260715,0541,80.00,80.03,79.93,79.97,140
20260715,0542,79.97,80.07,79.97,80.07,26
20260715,0543,80.05,80.05,79.99,80.00,21
20260715,0544,80.01,80.02,79.99,80.02,33
20260715,0545,80.02,80.03,79.96,79.98,34
20260715,0546,79.98,80.04,79.97,80.02,46
20260715,0547,80.05,80.05,80.03,80.05,22
20260715,0548,80.05,80.12,80.05,80.11,38
20260715,0549,80.11,80.13,80.01,80.05,70
20260715,0550,80.07,80.12,80.07,80.09,52
20260715,0551,80.08,80.10,80.05,80.06,69
20260715,0552,80.08,80.08,80.04,80.06,30
20260715,0553,80.06,80.07,79.96,79.96,25
20260715,0554,80.01,80.01,79.95,79.95,50
20260715,0555,79.99,80.04,79.99,80.04,29
20260715,0556,80.04,80.04,79.97,80.00,39
20260715,0557,79.99,80.01,79.92,79.98,66
20260715,0558,79.98,79.98,79.96,79.97,15
20260715,0559,79.99,79.99,79.85,79.87,143
20260715,0600,79.87,79.87,79.77,79.78,99
20260715,0601,79.78,79.85,79.77,79.82,61
20260715,0602,79.81,79.82,79.73,79.79,138
20260715,0603,79.78,79.84,79.77,79.84,50
20260715,0604,79.84,79.94,79.81,79.92,119
20260715,0605,79.92,79.97,79.91,79.92,149
20260715,0606,79.94,79.97,79.93,79.93,29
20260715,0607,79.95,80.02,79.95,80.00,56
20260715,0608,80.00,80.00,79.92,79.94,45
20260715,0609,79.97,79.98,79.96,79.96,17
20260715,0610,79.99,80.01,79.95,79.99,49
20260715,0611,79.99,80.09,79.99,80.02,47
20260715,0612,80.03,80.04,80.00,80.03,28
20260715,0613,80.05,80.08,80.03,80.07,42
20260715,0614,80.06,80.08,80.03,80.03,21
20260715,0615,80.04,80.07,80.00,80.00,24
20260715,0616,80.01,80.02,79.93,79.94,31
20260715,0617,79.93,80.00,79.93,79.98,58
20260715,0618,79.98,79.98,79.82,79.86,158
20260715,0619,79.86,79.88,79.83,79.86,26
20260715,0620,79.86,79.87,79.82,79.84,58
20260715,0621,79.84,79.88,79.82,79.85,41
20260715,0622,79.85,79.87,79.83,79.83,38
20260715,0623,79.84,79.85,79.83,79.84,11
20260715,0624,79.83,79.84,79.75,79.77,75
20260715,0625,79.78,79.80,79.76,79.80,49
20260715,0626,79.81,79.85,79.80,79.82,66
20260715,0627,79.83,79.86,79.79,79.84,79
20260715,0628,79.83,79.87,79.78,79.78,59
20260715,0629,79.75,79.80,79.74,79.74,39
20260715,0630,79.74,79.81,79.74,79.80,39
20260715,0631,79.80,79.84,79.77,79.83,59
20260715,0632,79.83,79.85,79.80,79.82,57
20260715,0633,79.83,79.88,79.83,79.88,135
20260715,0634,79.87,79.89,79.86,79.88,52
20260715,0635,79.88,79.91,79.84,79.87,117
20260715,0636,79.88,79.88,79.73,79.74,141
20260715,0637,79.75,79.78,79.72,79.75,51
20260715,0638,79.74,79.79,79.73,79.79,78
20260715,0639,79.79,79.83,79.76,79.78,44
20260715,0640,79.77,79.83,79.75,79.81,74
20260715,0641,79.82,79.82,79.79,79.80,22
20260715,0642,79.80,79.83,79.79,79.80,25
20260715,0643,79.79,79.81,79.79,79.81,28
20260715,0644,79.79,79.84,79.79,79.80,36
20260715,0645,79.79,79.79,79.72,79.73,21
20260715,0646,79.73,79.73,79.65,79.73,108
20260715,0647,79.73,79.78,79.70,79.71,60
20260715,0648,79.71,79.72,79.69,79.72,33
20260715,0649,79.73,79.79,79.70,79.72,92
20260715,0650,79.71,79.71,79.55,79.55,264
20260715,0651,79.57,79.58,79.42,79.43,325
20260715,0652,79.45,79.48,79.40,79.45,178
20260715,0653,79.47,79.54,79.47,79.49,125
20260715,0654,79.48,79.50,79.42,79.45,124
20260715,0655,79.45,79.50,79.41,79.42,113
20260715,0656,79.43,79.45,79.38,79.40,127
20260715,0657,79.40,79.43,79.36,79.38,168
20260715,0658,79.38,79.50,79.37,79.48,174
20260715,0659,79.46,79.58,79.45,79.56,120
20260715,0700,79.56,79.70,79.56,79.62,130
20260715,0701,79.63,79.68,79.60,79.66,78
20260715,0702,79.63,79.68,79.63,79.68,39
20260715,0703,79.67,79.77,79.67,79.72,85
20260715,0704,79.71,79.71,79.66,79.66,39
20260715,0705,79.66,79.71,79.66,79.70,43
20260715,0706,79.71,79.76,79.66,79.69,126
20260715,0707,79.68,79.71,79.68,79.69,86
20260715,0708,79.69,79.69,79.65,79.66,32
20260715,0709,79.65,79.67,79.63,79.65,33
20260715,0710,79.67,79.69,79.60,79.60,80
20260715,0711,79.60,79.67,79.59,79.64,88
20260715,0712,79.65,79.66,79.62,79.64,28
20260715,0713,79.63,79.78,79.62,79.67,221
20260715,0714,79.67,79.67,79.59,79.62,70
20260715,0715,79.64,79.66,79.54,79.56,67
20260715,0716,79.58,79.66,79.58,79.63,30
20260715,0717,79.62,79.65,79.57,79.61,62
20260715,0718,79.61,79.69,79.61,79.66,46
20260715,0719,79.66,79.66,79.59,79.64,96
20260715,0720,79.66,79.70,79.63,79.66,54
20260715,0721,79.66,79.80,79.66,79.77,60
20260715,0722,79.75,79.78,79.74,79.74,22
20260715,0723,79.76,79.88,79.76,79.81,166
20260715,0724,79.82,79.87,79.81,79.87,61
20260715,0725,79.87,79.94,79.85,79.85,147
20260715,0726,79.86,79.90,79.84,79.87,59
20260715,0727,79.87,79.88,79.82,79.82,42
20260715,0728,79.80,79.83,79.76,79.83,62
20260715,0729,79.83,79.86,79.82,79.85,27
20260715,0730,79.86,79.86,79.76,79.80,59
20260715,0731,79.79,79.87,79.77,79.87,33
20260715,0732,79.86,79.88,79.80,79.84,84
20260715,0733,79.81,79.82,79.78,79.81,56
20260715,0734,79.81,79.86,79.79,79.86,64
20260715,0735,79.82,79.84,79.80,79.83,34
20260715,0736,79.84,79.86,79.81,79.83,170
20260715,0737,79.82,79.90,79.82,79.83,113
20260715,0738,79.84,79.87,79.84,79.84,31
20260715,0739,79.85,79.85,79.75,79.82,135
20260715,0740,79.81,79.84,79.80,79.82,27
20260715,0741,79.81,79.81,79.73,79.76,73
20260715,0742,79.75,79.75,79.65,79.67,144
20260715,0743,79.66,79.75,79.66,79.73,71
20260715,0744,79.75,79.76,79.70,79.71,39
20260715,0745,79.73,79.74,79.61,79.63,63
20260715,0746,79.64,79.66,79.61,79.63,47
20260715,0747,79.62,79.71,79.62,79.70,44
20260715,0748,79.69,79.72,79.60,79.68,192
20260715,0749,79.69,79.71,79.68,79.69,23
20260715,0750,79.68,79.71,79.68,79.70,21
20260715,0751,79.71,79.74,79.67,79.74,46
20260715,0752,79.76,79.85,79.76,79.81,82
20260715,0753,79.80,79.82,79.78,79.80,24
20260715,0754,79.81,79.81,79.79,79.81,10
20260715,0755,79.81,79.82,79.78,79.80,36
20260715,0756,79.80,79.85,79.80,79.81,53
20260715,0757,79.80,79.84,79.78,79.80,66
20260715,0758,79.82,79.85,79.74,79.74,110
20260715,0759,79.74,79.81,79.73,79.78,153
20260715,0800,79.77,79.90,79.73,79.88,423
20260715,0801,79.87,79.93,79.77,79.80,201
20260715,0802,79.81,79.82,79.64,79.64,233
20260715,0803,79.65,79.67,79.62,79.65,176
20260715,0804,79.65,79.71,79.60,79.70,217
20260715,0805,79.72,79.74,79.68,79.72,124
20260715,0806,79.72,79.84,79.69,79.82,221
20260715,0807,79.82,80.00,79.77,79.98,414
20260715,0808,79.98,79.99,79.92,79.98,239
20260715,0809,79.98,79.99,79.91,79.97,160
20260715,0810,79.97,80.07,79.95,80.05,450
20260715,0811,80.05,80.12,80.04,80.10,292
20260715,0812,80.10,80.25,80.10,80.18,362
20260715,0813,80.19,80.24,80.17,80.19,133
20260715,0814,80.20,80.28,80.20,80.24,262
20260715,0815,80.24,80.30,80.22,80.28,189
20260715,0816,80.29,80.36,80.24,80.28,227
20260715,0817,80.29,80.29,80.23,80.24,119
20260715,0818,80.25,80.28,80.24,80.25,137
20260715,0819,80.25,80.26,80.16,80.19,305
20260715,0820,80.18,80.21,80.06,80.13,455
20260715,0821,80.12,80.17,80.09,80.16,101
20260715,0822,80.18,80.23,80.16,80.20,221
20260715,0823,80.20,80.27,80.18,80.26,121
20260715,0824,80.25,80.27,80.20,80.21,70
20260715,0825,80.21,80.30,80.21,80.29,77
20260715,0826,80.28,80.34,80.28,80.32,89
20260715,0827,80.32,80.45,80.30,80.35,230
20260715,0828,80.35,80.41,80.32,80.38,161
20260715,0829,80.39,80.39,80.31,80.38,271
20260715,0830,80.38,80.39,80.17,80.23,229
20260715,0831,80.22,80.25,80.13,80.13,106
20260715,0832,80.12,80.20,80.11,80.13,181
20260715,0833,80.13,80.14,80.02,80.02,224
20260715,0834,80.01,80.12,79.99,80.07,267
20260715,0835,80.06,80.10,79.98,79.99,101
20260715,0836,80.01,80.05,79.96,79.97,193
20260715,0837,79.96,79.97,79.81,79.87,601
20260715,0838,79.86,79.93,79.84,79.88,85
20260715,0839,79.88,79.89,79.83,79.89,108
20260715,0840,79.88,79.93,79.85,79.85,141
20260715,0841,79.85,79.94,79.84,79.93,82
20260715,0842,79.93,79.96,79.90,79.91,109
20260715,0843,79.91,80.03,79.91,79.97,95
20260715,0844,79.98,80.00,79.95,79.95,42
20260715,0845,79.95,79.95,79.88,79.93,102
20260715,0846,79.94,80.01,79.94,79.98,58
20260715,0847,79.97,79.98,79.90,79.93,70
20260715,0848,79.92,80.01,79.90,80.01,85
20260715,0849,80.03,80.08,79.96,79.97,172
20260715,0850,79.97,80.05,79.97,80.03,68
20260715,0851,80.06,80.15,80.06,80.14,96
20260715,0852,80.15,80.17,80.11,80.11,86
20260715,0853,80.12,80.18,80.11,80.14,105
20260715,0854,80.14,80.17,80.11,80.15,86
20260715,0855,80.17,80.18,79.74,79.75,1054
20260715,0856,79.75,79.96,79.64,79.75,1067
20260715,0857,79.75,79.80,79.57,79.60,603
20260715,0858,79.60,79.85,79.38,79.72,1946
20260715,0859,79.72,79.87,79.68,79.78,577
20260715,0900,79.79,79.86,79.72,79.83,394
20260715,0901,79.84,79.85,79.74,79.81,208
20260715,0902,79.80,79.85,79.77,79.81,342
20260715,0903,79.81,79.84,79.70,79.77,158
20260715,0904,79.81,79.84,79.72,79.75,76
20260715,0905,79.73,79.74,79.61,79.66,141
20260715,0906,79.69,79.73,79.53,79.59,246
20260715,0907,79.59,79.78,79.57,79.78,184
20260715,0908,79.77,79.79,79.70,79.73,111
20260715,0909,79.74,79.74,79.57,79.58,138
20260715,0910,79.58,79.63,79.55,79.61,173
20260715,0911,79.61,79.73,79.58,79.71,145
20260715,0912,79.70,79.74,79.61,79.63,175
20260715,0913,79.64,79.73,79.61,79.70,86
20260715,0914,79.70,79.80,79.68,79.80,132
20260715,0915,79.80,79.85,79.76,79.80,191
20260715,0916,79.81,79.82,79.70,79.72,56
20260715,0917,79.73,79.74,79.68,79.72,97
20260715,0918,79.74,79.80,79.68,79.72,79
20260715,0919,79.70,79.72,79.66,79.66,50
20260715,0920,79.67,79.71,79.63,79.64,91
20260715,0921,79.63,79.65,79.58,79.58,38
20260715,0922,79.59,79.61,79.53,79.56,114
20260715,0923,79.56,79.66,79.56,79.66,60
20260715,0924,79.65,79.65,79.49,79.51,161
20260715,0925,79.52,79.53,79.36,79.38,319
20260715,0926,79.39,79.39,79.26,79.32,440
20260715,0927,79.32,79.35,79.22,79.27,251
20260715,0928,79.27,79.40,79.25,79.39,143
20260715,0929,79.38,79.49,79.38,79.47,98
20260715,0930,79.49,79.49,79.28,79.36,278
20260715,0931,79.39,79.39,79.20,79.28,283
20260715,0932,79.28,79.29,79.10,79.16,469
20260715,0933,79.16,79.20,79.07,79.12,195
20260715,0934,79.12,79.28,79.10,79.26,262
20260715,0935,79.26,79.27,79.18,79.26,250
20260715,0936,79.25,79.27,79.05,79.12,320
20260715,0937,79.10,79.21,79.08,79.17,138
20260715,0938,79.17,79.26,79.11,79.26,149
20260715,0939,79.26,79.35,79.19,79.21,243
20260715,0940,79.25,79.33,79.22,79.32,166
20260715,0941,79.31,79.33,79.24,79.27,83
20260715,0942,79.27,79.28,79.24,79.26,78
20260715,0943,79.26,79.36,79.26,79.34,149
20260715,0944,79.36,79.41,79.28,79.30,272
20260715,0945,79.29,79.30,79.20,79.20,179
20260715,0946,79.22,79.24,79.15,79.18,84
20260715,0947,79.20,79.21,79.17,79.21,92
20260715,0948,79.21,79.21,78.94,78.94,512
20260715,0949,78.94,79.01,78.84,78.86,429
20260715,0950,78.86,78.90,78.79,78.87,565
20260715,0951,78.87,78.87,78.75,78.76,489
20260715,0952,78.76,78.79,78.71,78.78,613
20260715,0953,78.78,78.78,78.70,78.74,378
20260715,0954,78.75,78.80,78.65,78.65,796
20260715,0955,78.65,78.71,78.58,78.68,371
20260715,0956,78.68,78.70,78.63,78.69,214
20260715,0957,78.68,78.72,78.56,78.65,301
20260715,0958,78.65,78.68,78.60,78.66,151
20260715,0959,78.67,78.68,78.56,78.64,300
20260715,1000,78.64,78.84,78.61,78.78,446
20260715,1001,78.79,78.88,78.79,78.83,326
20260715,1002,78.83,78.85,78.74,78.83,181
20260715,1003,78.82,78.91,78.78,78.82,209
20260715,1004,78.80,78.89,78.79,78.83,162
20260715,1005,78.83,78.89,78.81,78.89,124
20260715,1006,78.89,78.90,78.78,78.86,197
20260715,1007,78.85,78.86,78.68,78.68,157
20260715,1008,78.69,78.76,78.58,78.61,367
20260715,1009,78.61,78.72,78.59,78.71,144
20260715,1010,78.72,78.79,78.71,78.71,99
20260715,1011,78.71,78.88,78.69,78.79,221
20260715,1012,78.81,78.84,78.74,78.84,133
20260715,1013,78.83,78.91,78.81,78.84,335
20260715,1014,78.85,78.91,78.79,78.89,141
20260715,1015,78.90,78.98,78.86,78.91,199
20260715,1016,78.91,78.93,78.75,78.79,173
20260715,1017,78.79,78.79,78.65,78.71,114
20260715,1018,78.71,78.77,78.66,78.69,128
20260715,1019,78.70,78.71,78.65,78.69,145
20260715,1020,78.67,78.80,78.65,78.78,161
20260715,1021,78.78,78.82,78.70,78.71,192
20260715,1022,78.74,78.84,78.74,78.78,94
20260715,1023,78.79,78.80,78.67,78.67,72
20260715,1024,78.68,78.69,78.45,78.46,453
20260715,1025,78.46,78.48,78.33,78.40,726
20260715,1026,78.40,78.46,78.34,78.46,437
20260715,1027,78.46,78.51,78.35,78.41,385
20260715,1028,78.42,78.43,78.34,78.35,293
20260715,1029,78.36,78.46,78.32,78.40,971
20260715,1030,78.39,78.52,78.36,78.49,581
20260715,1031,78.48,78.60,78.48,78.57,439
20260715,1032,78.56,78.58,78.40,78.43,411
20260715,1033,78.41,78.45,78.38,78.38,111
20260715,1034,78.38,78.46,78.24,78.33,678
20260715,1035,78.32,78.37,78.19,78.22,487
20260715,1036,78.22,78.48,78.20,78.46,585
20260715,1037,78.44,78.61,78.43,78.55,499
20260715,1038,78.55,78.70,78.55,78.67,464
20260715,1039,78.67,78.81,78.65,78.81,261
20260715,1040,78.80,78.81,78.69,78.73,266
20260715,1041,78.72,78.72,78.57,78.57,136
20260715,1042,78.55,78.63,78.45,78.50,230
20260715,1043,78.52,78.58,78.51,78.52,68
20260715,1044,78.51,78.60,78.51,78.58,119
20260715,1045,78.57,78.66,78.56,78.66,105
20260715,1046,78.65,78.68,78.50,78.54,167
20260715,1047,78.55,78.62,78.52,78.60,77
20260715,1048,78.60,78.71,78.59,78.66,77
20260715,1049,78.66,78.71,78.62,78.69,113
20260715,1050,78.69,78.72,78.64,78.67,76
20260715,1051,78.68,78.77,78.66,78.76,83
20260715,1052,78.75,78.75,78.64,78.68,117
20260715,1053,78.71,78.73,78.58,78.59,88
20260715,1054,78.59,78.64,78.57,78.59,117
20260715,1055,78.63,78.72,78.61,78.71,67
20260715,1056,78.72,78.76,78.70,78.73,118
20260715,1057,78.72,78.82,78.72,78.81,132
20260715,1058,78.82,78.82,78.71,78.72,164
20260715,1059,78.73,78.89,78.73,78.87,225
20260715,1100,78.89,78.95,78.84,78.87,246
20260715,1101,78.87,78.93,78.86,78.89,164
20260715,1102,78.89,79.01,78.89,78.96,403
20260715,1103,78.96,79.03,78.95,78.96,165
20260715,1104,78.96,78.97,78.86,78.92,111
20260715,1105,78.92,78.98,78.89,78.97,152
20260715,1106,78.97,78.98,78.92,78.97,66
20260715,1107,78.97,78.99,78.90,78.98,70
20260715,1108,78.99,79.03,78.95,79.02,119
20260715,1109,79.02,79.10,78.99,79.10,107
20260715,1110,79.09,79.17,79.08,79.17,181
20260715,1111,79.18,79.18,79.11,79.17,215
20260715,1112,79.17,79.21,79.12,79.13,117
20260715,1113,79.12,79.16,79.10,79.15,66
20260715,1114,79.13,79.13,78.98,79.01,122
20260715,1115,79.02,79.05,78.99,79.00,134
20260715,1116,79.00,79.02,78.95,78.99,93
20260715,1117,79.00,79.05,78.99,79.02,76
20260715,1118,79.00,79.06,79.00,79.06,51
20260715,1119,79.06,79.06,78.99,79.04,64
20260715,1120,79.04,79.17,79.02,79.17,137
20260715,1121,79.16,79.17,79.13,79.16,29
20260715,1122,79.17,79.24,79.15,79.24,143
20260715,1123,79.25,79.28,79.22,79.26,137
20260715,1124,79.26,79.40,79.23,79.34,517
20260715,1125,79.33,79.36,79.30,79.31,234
20260715,1126,79.33,79.34,79.27,79.27,206
20260715,1127,79.28,79.31,79.23,79.26,180
20260715,1128,79.26,79.26,79.20,79.23,72
20260715,1129,79.23,79.23,79.15,79.21,137
20260715,1130,79.22,79.24,79.14,79.23,124
20260715,1131,79.23,79.25,79.21,79.22,53
20260715,1132,79.22,79.27,79.21,79.25,65
20260715,1133,79.25,79.29,79.18,79.29,93
20260715,1134,79.27,79.37,79.27,79.36,178
20260715,1135,79.36,79.38,79.31,79.33,190
20260715,1136,79.34,79.44,79.34,79.36,146
20260715,1137,79.36,79.43,79.36,79.41,91
20260715,1138,79.44,79.47,79.41,79.46,129
20260715,1139,79.48,79.48,79.40,79.43,181
20260715,1140,79.44,79.47,79.36,79.39,122
20260715,1141,79.38,79.43,79.35,79.38,98
20260715,1142,79.37,79.41,79.37,79.40,40
20260715,1143,79.41,79.47,79.41,79.46,121
20260715,1144,79.47,79.50,79.46,79.49,142
20260715,1145,79.49,79.51,79.47,79.50,154
20260715,1146,79.51,79.53,78.83,79.27,1713
20260715,1147,79.25,79.48,79.24,79.46,616
20260715,1148,79.47,79.48,79.37,79.42,148
20260715,1149,79.41,79.42,79.32,79.37,154
20260715,1150,79.37,79.45,79.35,79.45,144
20260715,1151,79.45,79.57,79.44,79.57,342
20260715,1152,79.56,79.57,79.52,79.55,245
20260715,1153,79.55,79.64,79.51,79.63,186
20260715,1154,79.63,79.64,79.58,79.60,134
20260715,1155,79.60,79.64,79.58,79.63,171
20260715,1156,79.63,79.72,79.63,79.69,372
20260715,1157,79.69,79.72,79.66,79.66,223
20260715,1158,79.66,79.67,79.60,79.60,151
20260715,1159,79.59,79.61,79.48,79.48,130
20260715,1200,79.49,79.49,79.27,79.27,344
20260715,1201,79.28,79.41,79.28,79.36,130
20260715,1202,79.36,79.36,79.32,79.34,90
20260715,1203,79.33,79.37,79.27,79.29,307
20260715,1204,79.28,79.32,79.24,79.24,100
20260715,1205,79.26,79.28,79.22,79.25,137
20260715,1206,79.26,79.26,79.15,79.15,147
20260715,1207,79.15,79.16,79.10,79.16,145
20260715,1208,79.15,79.20,79.15,79.19,73
20260715,1209,79.18,79.27,79.17,79.27,51
20260715,1210,79.25,79.36,79.24,79.32,324
20260715,1211,79.32,79.32,79.25,79.27,45
20260715,1212,79.26,79.28,79.25,79.27,57
20260715,1213,79.26,79.39,79.26,79.38,66
20260715,1214,79.37,79.39,79.34,79.35,25
20260715,1215,79.36,79.42,79.35,79.42,58
20260715,1216,79.39,79.39,79.36,79.37,42
20260715,1217,79.38,79.39,79.27,79.28,102
20260715,1218,79.31,79.33,79.29,79.29,36
20260715,1219,79.28,79.31,79.28,79.31,23
20260715,1220,79.30,79.31,79.28,79.30,30
20260715,1221,79.34,79.35,79.29,79.29,36
20260715,1222,79.28,79.33,79.27,79.29,23
20260715,1223,79.29,79.31,79.26,79.31,52
20260715,1224,79.31,79.34,79.28,79.34,45
20260715,1225,79.35,79.35,79.28,79.28,40
20260715,1226,79.29,79.29,79.25,79.28,71
20260715,1227,79.28,79.30,79.06,79.10,347
20260715,1228,79.11,79.17,79.06,79.09,439
20260715,1229,79.09,79.12,78.97,78.99,353
20260715,1230,78.98,78.98,78.83,78.89,444
20260715,1231,78.87,78.94,78.78,78.81,331
20260715,1232,78.82,78.94,78.82,78.91,151
20260715,1233,78.92,79.02,78.89,78.99,161
20260715,1234,78.99,79.10,78.99,79.10,192
20260715,1235,79.09,79.18,79.07,79.14,136
20260715,1236,79.16,79.17,79.13,79.13,70
20260715,1237,79.14,79.16,79.02,79.03,116
20260715,1238,79.04,79.05,78.99,79.02,104
20260715,1239,79.03,79.12,79.02,79.12,159
20260715,1240,79.12,79.13,79.03,79.08,73
20260715,1241,79.07,79.08,79.00,79.02,103
20260715,1242,79.02,79.09,79.01,79.08,67
20260715,1243,79.07,79.07,79.00,79.00,46
20260715,1244,79.00,79.01,78.95,78.95,53
20260715,1245,78.97,79.03,78.96,78.96,80
20260715,1246,78.97,78.97,78.92,78.94,48
20260715,1247,78.94,79.00,78.89,79.00,88
20260715,1248,79.00,79.02,78.92,78.94,66
20260715,1249,78.94,78.96,78.90,78.90,74
20260715,1250,78.90,78.92,78.86,78.91,90
20260715,1251,78.91,78.95,78.90,78.93,76
20260715,1252,78.92,78.96,78.88,78.90,107
20260715,1253,78.90,79.01,78.90,79.00,133
20260715,1254,79.00,79.03,78.99,79.00,61
20260715,1255,79.00,79.02,78.96,78.96,32
20260715,1256,78.97,78.99,78.96,78.96,38
20260715,1257,78.96,78.96,78.93,78.94,69
20260715,1258,78.95,78.97,78.94,78.96,88
20260715,1259,78.94,79.01,78.94,78.98,66
20260715,1300,78.97,78.99,78.92,78.98,139
20260715,1301,78.99,79.07,78.97,79.04,181
20260715,1302,79.05,79.06,78.93,78.96,265
20260715,1303,78.95,78.95,78.87,78.90,86
20260715,1304,78.90,78.90,78.83,78.84,60
20260715,1305,78.83,78.93,78.83,78.93,29
20260715,1306,78.91,78.95,78.87,78.94,155
20260715,1307,78.93,79.03,78.92,79.00,90
20260715,1308,79.01,79.21,79.01,79.18,211
20260715,1309,79.18,79.20,79.12,79.15,107
20260715,1310,79.17,79.22,79.15,79.15,153
20260715,1311,79.16,79.17,79.10,79.11,80
20260715,1312,79.10,79.16,79.05,79.07,97
20260715,1313,79.08,79.14,79.07,79.10,56
20260715,1314,79.10,79.14,79.07,79.12,47
20260715,1315,79.12,79.22,79.12,79.17,133
20260715,1316,79.20,79.34,79.19,79.34,204
20260715,1317,79.35,79.36,79.28,79.29,122
20260715,1318,79.28,79.32,79.28,79.31,43
20260715,1319,79.28,79.28,79.23,79.24,47
20260715,1320,79.25,79.30,79.23,79.30,133
20260715,1321,79.30,79.31,79.27,79.30,53
20260715,1322,79.30,79.33,79.26,79.26,81
20260715,1323,79.26,79.29,79.24,79.26,107
20260715,1324,79.25,79.40,79.25,79.40,111
20260715,1325,79.40,79.43,79.35,79.37,109
20260715,1326,79.37,79.39,79.31,79.39,99
20260715,1327,79.36,79.40,79.32,79.38,148
20260715,1328,79.37,79.63,79.37,79.57,1187
20260715,1329,79.57,79.69,79.57,79.60,987
20260715,1330,79.66,79.74,79.65,79.72,562
20260715,1331,79.73,79.73,79.61,79.62,176
20260715,1332,79.63,79.68,79.63,79.65,142
20260715,1333,79.67,79.79,79.67,79.78,188
20260715,1334,79.79,79.84,79.77,79.79,197
20260715,1335,79.79,79.88,79.78,79.85,120
20260715,1336,79.85,79.87,79.81,79.82,97
20260715,1337,79.81,79.86,79.78,79.83,57
20260715,1338,79.83,79.84,79.75,79.78,36
20260715,1339,79.79,79.86,79.79,79.85,90
20260715,1340,79.86,79.90,79.84,79.89,70
20260715,1341,79.88,79.88,79.82,79.82,46
20260715,1342,79.81,79.81,79.76,79.76,73
20260715,1343,79.76,79.77,79.72,79.75,161
20260715,1344,79.74,79.80,79.74,79.78,55
20260715,1345,79.78,79.79,79.71,79.71,65
20260715,1346,79.71,79.83,79.65,79.82,429
20260715,1347,79.81,79.85,79.64,79.76,449
20260715,1348,79.75,79.79,79.72,79.78,64
20260715,1349,79.78,79.79,79.68,79.71,98
20260715,1350,79.72,79.72,79.67,79.70,70
20260715,1351,79.69,79.76,79.68,79.72,65
20260715,1352,79.71,79.71,79.66,79.71,60
20260715,1353,79.70,79.72,79.69,79.72,25
20260715,1354,79.71,79.73,79.71,79.73,19
20260715,1355,79.73,79.76,79.67,79.68,43
20260715,1356,79.70,79.75,79.70,79.75,53
20260715,1357,79.76,79.79,79.73,79.74,60
20260715,1358,79.75,79.78,79.73,79.75,31
20260715,1359,79.75,79.75,79.73,79.74,47
20260715,1400,79.75,79.75,79.68,79.68,61
20260715,1401,79.69,79.71,79.69,79.71,11
20260715,1402,79.71,79.73,79.70,79.71,14
20260715,1403,79.71,79.77,79.71,79.77,9
20260715,1404,79.76,79.76,79.69,79.69,27
20260715,1405,79.69,79.70,79.67,79.68,51
20260715,1406,79.68,79.68,79.66,79.66,24
20260715,1407,79.67,79.69,79.65,79.68,25
20260715,1408,79.68,79.74,79.68,79.74,24
20260715,1409,79.75,79.77,79.75,79.75,11
20260715,1410,79.75,79.76,79.74,79.74,25
20260715,1411,79.75,79.75,79.74,79.74,7
20260715,1412,79.74,79.74,79.58,79.63,741
20260715,1413,79.63,79.78,79.62,79.73,464
20260715,1414,79.74,79.74,79.63,79.68,123
20260715,1415,79.66,79.67,79.56,79.64,280
20260715,1416,79.65,79.71,79.64,79.68,75
20260715,1417,79.68,79.72,79.68,79.72,19
20260715,1418,79.72,79.72,79.70,79.71,24
20260715,1419,79.71,79.75,79.71,79.75,21
20260715,1420,79.75,79.92,79.75,79.86,484
20260715,1421,79.87,79.90,79.86,79.90,60
20260715,1422,79.89,79.92,79.88,79.91,48
20260715,1423,79.91,79.92,79.86,79.86,69
20260715,1424,79.86,79.87,79.84,79.85,31
20260715,1425,79.85,79.90,79.85,79.88,60
20260715,1426,79.89,79.91,79.88,79.88,31
20260715,1427,79.88,79.90,79.85,79.86,172
20260715,1428,79.85,79.85,79.81,79.83,67
20260715,1429,79.83,79.89,79.83,79.89,14
20260715,1430,79.88,79.88,79.86,79.86,12
20260715,1431,79.86,79.86,79.84,79.85,15
20260715,1432,79.84,80.34,79.84,80.24,921
20260715,1433,80.25,80.27,80.12,80.27,268
20260715,1434,80.27,80.51,80.26,80.46,424
20260715,1435,80.48,80.68,80.44,80.49,396
20260715,1436,80.48,80.52,80.39,80.41,159
20260715,1437,80.42,80.44,80.33,80.42,172
20260715,1438,80.41,80.43,80.30,80.33,174
20260715,1439,80.32,80.34,80.23,80.30,152
20260715,1440,80.29,80.29,80.22,80.25,55
20260715,1441,80.26,80.34,80.22,80.29,266
20260715,1442,80.29,80.31,80.28,80.29,12
20260715,1443,80.30,80.34,80.28,80.28,70
20260715,1444,80.27,80.28,80.24,80.27,54
20260715,1445,80.26,80.30,80.26,80.30,11
20260715,1446,80.31,80.36,80.31,80.35,29
20260715,1447,80.35,80.36,80.30,80.33,89
20260715,1448,80.32,80.38,80.32,80.35,62
20260715,1449,80.35,80.37,80.34,80.36,21
20260715,1450,80.34,80.36,80.33,80.33,13
20260715,1451,80.33,80.33,80.27,80.29,29
20260715,1452,80.27,80.30,80.25,80.29,38
20260715,1453,80.29,80.31,80.26,80.26,26
20260715,1454,80.24,80.33,80.23,80.33,29
20260715,1455,80.31,80.31,80.26,80.30,73
20260715,1456,80.31,80.38,80.31,80.38,28
20260715,1457,80.36,80.36,80.32,80.32,15
20260715,1458,80.33,80.33,80.30,80.31,36
20260715,1459,80.32,80.34,80.28,80.32,110
20260715,1500,80.32,80.35,80.31,80.34,36
20260715,1501,80.33,80.36,80.32,80.35,27
20260715,1502,80.34,80.39,80.34,80.34,46
20260715,1503,80.33,80.34,80.29,80.34,30
20260715,1504,80.33,80.41,80.32,80.38,62
20260715,1505,80.38,80.39,80.37,80.37,5
20260715,1506,80.38,80.43,80.38,80.41,43
20260715,1507,80.42,80.42,80.33,80.33,35
20260715,1508,80.34,80.39,80.33,80.38,17
20260715,1509,80.39,80.51,80.32,80.45,344
20260715,1510,80.46,80.47,80.38,80.39,76
20260715,1511,80.39,80.41,80.39,80.40,11
20260715,1512,80.39,80.43,80.38,80.43,27
20260715,1513,80.40,80.43,80.38,80.41,43
20260715,1514,80.41,80.43,80.40,80.40,38
20260715,1515,80.40,80.40,80.38,80.38,83
20260715,1516,80.40,80.40,80.38,80.38,10
20260715,1517,80.38,80.39,80.37,80.38,75
20260715,1518,80.37,80.37,80.26,80.27,59
20260715,1519,80.25,80.26,80.19,80.20,136
20260715,1520,80.20,80.25,80.20,80.23,41
20260715,1521,80.24,80.24,80.22,80.23,17
20260715,1522,80.20,80.21,80.18,80.21,63
20260715,1523,80.21,80.30,80.21,80.30,62
20260715,1524,80.30,80.31,80.29,80.29,18
20260715,1525,80.28,80.29,80.27,80.29,27
20260715,1526,80.31,80.31,80.30,80.30,3
20260715,1527,80.31,80.33,80.31,80.31,14
20260715,1528,80.32,80.34,80.29,80.34,17
20260715,1529,80.35,80.35,80.30,80.30,40
20260715,1530,80.30,80.32,80.30,80.30,11
20260715,1531,80.29,80.33,80.29,80.30,16
20260715,1532,80.31,80.39,80.31,80.36,41
20260715,1534,80.38,80.41,80.38,80.41,17
20260715,1535,80.39,80.39,80.39,80.39,4
20260715,1536,80.36,80.37,80.34,80.35,28
20260715,1537,80.38,80.41,80.38,80.41,124
20260715,1538,80.40,80.40,80.36,80.36,31
20260715,1539,80.35,80.37,80.35,80.36,7
20260715,1540,80.38,80.39,80.38,80.39,5
20260715,1541,80.38,80.45,80.38,80.45,23
20260715,1542,80.46,80.46,80.39,80.39,7
20260715,1543,80.40,80.41,80.39,80.39,9
20260715,1544,80.41,80.41,80.41,80.41,8
20260715,1545,80.43,80.43,80.41,80.42,19
20260715,1546,80.41,80.42,80.41,80.42,2
20260715,1547,80.40,80.40,80.38,80.39,28
20260715,1548,80.37,80.39,80.36,80.38,18
20260715,1549,80.40,80.41,80.35,80.35,23
20260715,1550,80.34,80.35,80.27,80.27,31
20260715,1551,80.25,80.28,80.23,80.24,57
20260715,1552,80.26,80.30,80.26,80.26,41
20260715,1553,80.27,80.27,80.24,80.27,26
20260715,1554,80.26,80.26,80.19,80.21,71
20260715,1555,80.22,80.25,80.19,80.20,37
20260715,1556,80.20,80.23,80.20,80.23,10
20260715,1557,80.23,80.25,80.23,80.24,18
20260715,1558,80.24,80.26,80.22,80.22,13
20260715,1559,80.22,80.27,80.22,80.24,34
20260715,1700,80.00,80.09,79.60,79.99,213
20260715,1701,80.00,80.19,79.99,80.15,75
20260715,1702,80.15,80.15,80.11,80.11,15
20260715,1703,80.08,80.18,80.07,80.18,19
20260715,1704,80.18,80.19,80.18,80.18,6
20260715,1705,80.17,80.18,80.16,80.16,6
20260715,1706,80.14,80.27,80.13,80.25,25
20260715,1708,80.20,80.20,80.19,80.19,3
20260715,1709,80.17,80.17,80.12,80.16,13
20260715,1710,80.15,80.20,80.15,80.17,13
20260715,1711,80.14,80.15,80.09,80.15,17
20260715,1712,80.13,80.13,80.12,80.12,2
20260715,1713,80.14,80.17,80.14,80.17,14
20260715,1714,80.18,80.23,80.18,80.22,9
20260715,1715,80.22,80.27,80.21,80.21,42
20260715,1716,80.25,80.29,80.25,80.29,9
20260715,1717,80.25,80.28,80.22,80.22,28
20260715,1718,80.22,80.26,80.22,80.23,5
20260715,1719,80.25,80.25,80.23,80.23,9
20260715,1720,80.26,80.26,80.24,80.24,4
20260715,1721,80.24,80.25,80.24,80.25,2
20260715,1722,80.24,80.25,80.24,80.25,4
20260715,1723,80.24,80.24,80.24,80.24,2
20260715,1724,80.24,80.24,80.24,80.24,1
20260715,1725,80.21,80.25,80.21,80.25,6
20260715,1726,80.26,80.34,80.26,80.34,14
20260715,1727,80.34,80.36,80.34,80.36,10
20260715,1728,80.36,80.37,80.32,80.34,21
20260715,1729,80.34,80.36,80.29,80.34,21
20260715,1730,80.38,80.43,80.38,80.43,16
20260715,1731,80.44,80.49,80.38,80.44,38
20260715,1732,80.44,80.45,80.44,80.45,3
20260715,1733,80.41,80.44,80.41,80.44,6
20260715,1734,80.45,80.46,80.44,80.46,5
20260715,1735,80.47,80.47,80.39,80.39,48
20260715,1736,80.39,80.40,80.35,80.40,86
20260715,1737,80.39,80.39,80.39,80.39,1
20260715,1738,80.41,80.41,80.38,80.40,4
20260715,1739,80.41,80.42,80.40,80.42,5
20260715,1740,80.36,80.46,80.35,80.44,38
20260715,1741,80.40,80.40,80.40,80.40,4
20260715,1742,80.40,80.40,80.34,80.37,81
20260715,1743,80.36,80.38,80.36,80.38,4
20260715,1744,80.35,80.35,80.27,80.32,64
20260715,1745,80.33,80.33,80.33,80.33,2
20260715,1746,80.36,80.36,80.36,80.36,1
20260715,1747,80.31,80.34,80.31,80.32,3
20260715,1748,80.33,80.33,80.33,80.33,1
20260715,1749,80.34,80.35,80.31,80.31,4
20260715,1750,80.33,80.36,80.33,80.36,3
20260715,1752,80.38,80.39,80.38,80.39,7
20260715,1753,80.41,80.45,80.41,80.42,10
20260715,1754,80.40,80.40,80.22,80.38,151
20260715,1755,80.40,80.59,80.40,80.59,126
20260715,1756,80.56,80.57,80.49,80.50,20
20260715,1757,80.51,80.51,80.38,80.38,19
20260715,1758,80.40,80.41,80.33,80.33,13
20260715,1759,80.31,80.31,80.29,80.29,19
20260715,1800,80.29,80.30,80.24,80.29,39
20260715,1801,80.32,80.34,80.31,80.34,5
20260715,1802,80.34,80.34,80.34,80.34,1
20260715,1803,80.33,80.33,80.33,80.33,1
20260715,1804,80.34,80.34,80.31,80.31,6
20260715,1805,80.30,80.30,80.30,80.30,2
20260715,1809,80.32,80.34,80.30,80.34,14
20260715,1810,80.30,80.30,80.30,80.30,2
20260715,1811,80.33,80.33,80.33,80.33,1
20260715,1812,80.30,80.30,80.28,80.28,5
20260715,1813,80.29,80.30,80.29,80.30,4
20260715,1814,80.29,80.31,80.29,80.31,6
20260715,1815,80.29,80.29,80.29,80.29,3
20260715,1817,80.24,80.25,80.24,80.25,12
20260715,1818,80.23,80.23,80.23,80.23,2
20260715,1819,80.23,80.23,80.21,80.21,4
20260715,1820,80.22,80.25,80.22,80.24,18
20260715,1821,80.25,80.25,80.22,80.22,5
20260715,1822,80.25,80.25,80.24,80.24,5
20260715,1823,80.21,80.21,80.20,80.20,7
20260715,1824,80.20,80.20,80.20,80.20,2
20260715,1825,80.21,80.23,80.21,80.21,8
20260715,1826,80.22,80.23,80.22,80.23,2
20260715,1827,80.23,80.23,80.23,80.23,3
20260715,1828,80.22,80.22,80.19,80.19,13
20260715,1829,80.18,80.18,80.18,80.18,1
20260715,1830,80.19,80.19,80.16,80.16,24
20260715,1831,80.15,80.18,80.13,80.16,44
20260715,1832,80.14,80.16,80.14,80.16,9
20260715,1833,80.16,80.16,80.07,80.14,62
20260715,1834,80.15,80.16,80.14,80.15,12
20260715,1835,80.16,80.16,80.15,80.15,5
20260715,1836,80.15,80.15,80.15,80.15,3
20260715,1837,80.14,80.14,80.14,80.14,1
20260715,1839,80.19,80.19,80.19,80.19,5
20260715,1840,80.23,80.25,80.21,80.25,7
20260715,1841,80.25,80.25,80.25,80.25,1
20260715,1842,80.25,80.25,80.25,80.25,4
20260715,1843,80.24,80.24,80.24,80.24,1
20260715,1844,80.20,80.20,80.19,80.19,8
20260715,1845,80.14,80.17,80.14,80.17,16
20260715,1848,80.17,80.17,80.17,80.17,1
20260715,1850,80.18,80.18,80.18,80.18,2
20260715,1851,80.18,80.18,80.18,80.18,17
20260715,1853,80.21,80.21,80.21,80.21,1
20260715,1855,80.20,80.20,80.19,80.19,9
20260715,1856,80.17,80.17,80.14,80.14,5
20260715,1857,80.15,80.15,80.15,80.15,2
20260715,1858,80.15,80.15,80.15,80.15,1
20260715,1859,80.16,80.22,80.16,80.22,16
20260715,1900,80.17,80.19,80.02,80.05,165
20260715,1901,80.05,80.06,80.00,80.04,30
20260715,1902,80.04,80.06,80.04,80.05,16
20260715,1903,80.06,80.07,80.03,80.06,23
20260715,1904,80.05,80.05,79.99,80.03,43
20260715,1905,80.04,80.06,80.01,80.04,27
20260715,1906,80.04,80.08,80.00,80.02,68
20260715,1907,80.01,80.02,80.00,80.00,41
20260715,1908,80.01,80.01,79.98,79.99,20
20260715,1909,79.99,80.01,79.97,79.98,43
20260715,1910,79.98,80.04,79.98,80.04,13
20260715,1911,80.06,80.08,80.03,80.05,25
20260715,1912,80.05,80.06,80.03,80.04,14
20260715,1913,80.03,80.03,80.03,80.03,4
20260715,1914,80.03,80.03,79.96,79.97,13
20260715,1915,79.98,80.00,79.94,79.96,15
20260715,1916,79.96,79.97,79.96,79.96,5
20260715,1917,79.96,80.02,79.95,80.01,64
20260715,1918,80.02,80.02,79.99,80.00,12
20260715,1919,80.01,80.01,79.96,79.97,7
20260715,1920,79.96,79.96,79.92,79.93,26
20260715,1921,79.90,79.93,79.89,79.93,16
20260715,1922,79.96,79.97,79.94,79.97,11
20260715,1923,79.96,79.98,79.96,79.98,4
20260715,1924,79.99,80.01,79.99,80.00,6
20260715,1925,80.02,80.03,79.98,79.99,13
20260715,1926,79.99,80.00,79.99,80.00,3
20260715,1927,80.02,80.02,79.99,79.99,7
20260715,1928,80.01,80.06,80.01,80.04,88
20260715,1929,80.04,80.04,79.99,79.99,6
20260715,1930,80.00,80.05,79.97,79.98,74
20260715,1931,79.98,80.04,79.96,80.03,40
20260715,1932,80.01,80.06,80.01,80.06,7
20260715,1933,80.06,80.12,80.06,80.11,17
20260715,1934,80.10,80.14,80.09,80.09,47
20260715,1935,80.08,80.10,80.08,80.09,11
20260715,1936,80.10,80.12,80.10,80.10,6
20260715,1937,80.10,80.13,80.10,80.13,12
20260715,1938,80.11,80.11,80.09,80.11,5
20260715,1939,80.12,80.12,80.12,80.12,2
20260715,1940,80.13,80.21,80.13,80.15,41
20260715,1941,80.11,80.13,80.09,80.13,28
20260715,1942,80.11,80.12,80.10,80.12,15
20260715,1943,80.14,80.17,80.14,80.14,17
20260715,1944,80.15,80.15,80.14,80.14,4
20260715,1945,80.16,80.16,80.07,80.08,43
20260715,1946,80.09,80.10,80.09,80.10,2
20260715,1947,80.11,80.11,80.11,80.11,1
20260715,1948,80.10,80.11,80.10,80.11,6
20260715,1950,80.11,80.14,80.11,80.14,3
20260715,1951,80.14,80.14,80.07,80.07,5
20260715,1952,80.04,80.04,80.02,80.04,13
20260715,1953,80.06,80.08,80.06,80.08,2
20260715,1954,80.08,80.08,80.06,80.08,11
20260715,1955,80.07,80.07,80.07,80.07,3
20260715,1956,80.07,80.09,80.07,80.09,4
20260715,1957,80.07,80.15,80.07,80.15,31
20260715,1958,80.16,80.16,80.12,80.12,9
20260715,1959,80.11,80.15,80.11,80.14,5
20260715,2000,80.11,80.20,80.00,80.20,154
20260715,2001,80.20,80.29,80.20,80.28,36
20260715,2002,80.28,80.32,80.26,80.30,29
20260715,2003,80.29,80.29,80.14,80.18,35
20260715,2004,80.16,80.25,80.16,80.24,11
20260715,2005,80.23,80.23,80.13,80.16,29
20260715,2006,80.18,80.27,80.18,80.27,11
20260715,2007,80.27,80.27,80.23,80.26,15
20260715,2008,80.26,80.26,80.24,80.26,4
20260715,2009,80.24,80.31,80.23,80.30,42
20260715,2010,80.30,80.32,80.30,80.31,18
20260715,2011,80.29,80.37,80.29,80.33,35
20260715,2012,80.34,80.36,80.31,80.31,13
20260715,2013,80.32,80.33,80.26,80.27,22
20260715,2014,80.28,80.28,80.28,80.28,1
20260715,2015,80.27,80.27,80.18,80.18,9
20260715,2016,80.19,80.24,80.19,80.24,12
20260715,2017,80.23,80.27,80.23,80.24,8
20260715,2018,80.24,80.24,80.19,80.19,9
20260715,2019,80.19,80.19,80.12,80.15,21
20260715,2020,80.14,80.14,80.10,80.11,16
20260715,2021,80.11,80.16,80.01,80.15,190
20260715,2022,80.17,80.20,80.14,80.15,19
20260715,2023,80.14,80.14,80.10,80.13,18
20260715,2024,80.12,80.12,80.08,80.08,8
20260715,2025,80.08,80.18,80.08,80.16,53
20260715,2026,80.19,80.23,80.09,80.12,39
20260715,2027,80.14,80.14,80.14,80.14,2
20260715,2028,80.14,80.15,80.12,80.15,8
20260715,2029,80.15,80.15,80.15,80.15,1
20260715,2030,80.12,80.14,80.10,80.10,29
20260715,2031,80.08,80.12,80.08,80.12,19
20260715,2032,80.08,80.08,80.02,80.06,45
20260715,2033,80.06,80.06,80.04,80.06,10
20260715,2034,80.05,80.05,79.98,80.02,45
20260715,2035,80.02,80.02,79.96,79.98,22
20260715,2036,79.99,80.03,79.99,80.01,12
20260715,2037,80.03,80.10,80.03,80.07,20
20260715,2038,80.04,80.04,80.03,80.03,4
20260715,2039,80.05,80.05,80.04,80.04,3
20260715,2040,80.05,80.06,80.00,80.04,176
20260715,2041,80.04,80.10,80.04,80.09,27
20260715,2042,80.09,80.12,80.07,80.07,40
20260715,2043,80.07,80.13,80.07,80.13,13
20260715,2044,80.12,80.13,80.11,80.13,25
20260715,2045,80.13,80.13,80.03,80.03,30
20260715,2046,80.03,80.06,80.01,80.04,19
20260715,2047,80.04,80.05,80.03,80.03,9
20260715,2048,80.04,80.06,80.04,80.06,6
20260715,2049,80.08,80.27,80.08,80.18,70
20260715,2050,80.21,80.29,80.21,80.24,37
20260715,2051,80.25,80.25,80.21,80.21,22
20260715,2052,80.21,80.25,80.18,80.19,77
20260715,2053,80.17,80.17,80.11,80.11,28
20260715,2054,80.12,80.12,80.09,80.10,32
20260715,2055,80.09,80.09,80.01,80.04,67
20260715,2056,80.02,80.02,79.95,79.99,58
20260715,2057,80.00,80.11,80.00,80.11,83
20260715,2058,80.13,80.15,80.10,80.12,24
20260715,2059,80.11,80.11,80.03,80.05,38
20260715,2100,80.06,80.12,80.05,80.12,22
20260715,2101,80.15,80.16,80.15,80.16,5
20260715,2102,80.15,80.15,80.12,80.13,21
20260715,2103,80.10,80.10,80.10,80.10,6
20260715,2104,80.08,80.08,80.07,80.08,3
20260715,2105,80.12,80.12,80.08,80.08,12
20260715,2106,80.12,80.14,80.08,80.09,27
20260715,2107,80.09,80.09,80.07,80.08,12
20260715,2108,80.05,80.12,80.04,80.12,38
20260715,2109,80.12,80.12,80.11,80.11,5
20260715,2110,80.13,80.15,80.13,80.15,23
20260715,2111,80.12,80.12,80.11,80.11,5
20260715,2112,80.14,80.14,80.12,80.12,5
20260715,2113,80.13,80.13,80.12,80.12,4
20260715,2114,80.10,80.15,80.10,80.13,46
20260715,2115,80.12,80.12,80.10,80.10,3
20260715,2116,80.09,80.12,80.09,80.12,14
20260715,2117,80.12,80.12,80.11,80.11,6
20260715,2118,80.11,80.12,80.08,80.12,21
20260715,2119,80.12,80.12,80.09,80.09,3
20260715,2120,80.08,80.08,80.04,80.07,33
20260715,2121,80.09,80.12,80.09,80.12,21
20260715,2122,80.14,80.14,80.14,80.14,2
20260715,2123,80.13,80.14,80.13,80.14,9
20260715,2124,80.15,80.16,80.15,80.16,4
20260715,2125,80.18,80.18,80.17,80.17,2
20260715,2126,80.19,80.28,80.19,80.28,103
20260715,2127,80.27,80.27,80.24,80.24,12
20260715,2128,80.25,80.25,80.24,80.24,2
20260715,2129,80.24,80.24,80.23,80.23,5
20260715,2130,80.23,80.25,80.13,80.15,59
20260715,2131,80.14,80.21,80.14,80.17,51
20260715,2132,80.14,80.14,80.11,80.12,6
20260715,2133,80.12,80.14,80.09,80.14,13
20260715,2134,80.13,80.13,80.13,80.13,2
20260715,2135,80.10,80.10,80.01,80.04,79
20260715,2136,80.07,80.07,80.06,80.06,2
20260715,2137,80.08,80.10,80.08,80.10,2
20260715,2138,80.08,80.08,80.06,80.08,8
20260715,2139,80.09,80.09,80.08,80.08,2
20260715,2140,80.11,80.19,80.08,80.18,18
20260715,2141,80.15,80.17,80.15,80.17,9
20260715,2142,80.20,80.24,80.20,80.22,5
20260715,2143,80.18,80.21,80.17,80.18,8
20260715,2144,80.19,80.19,80.17,80.17,2
20260715,2145,80.18,80.18,80.09,80.10,6
20260715,2146,80.12,80.15,80.10,80.10,17
20260715,2147,80.10,80.15,80.09,80.13,17
20260715,2148,80.12,80.12,80.10,80.12,12
20260715,2149,80.13,80.14,80.12,80.13,9
20260715,2150,80.13,80.16,80.13,80.14,7
20260715,2151,80.16,80.16,80.00,80.00,64
20260715,2152,79.99,80.09,79.99,80.06,32
20260715,2153,80.08,80.08,80.06,80.08,15
20260715,2154,80.07,80.07,80.05,80.06,31
20260715,2155,80.09,80.11,80.05,80.07,46
20260715,2156,80.06,80.07,80.04,80.06,45
20260715,2157,80.06,80.07,80.05,80.07,30
20260715,2158,80.06,80.07,80.03,80.03,42
20260715,2159,80.03,80.04,80.02,80.04,41
20260715,2200,80.02,80.08,79.95,80.08,75
20260715,2201,80.05,80.06,80.04,80.04,6
20260715,2202,80.08,80.08,80.08,80.08,2
20260715,2203,80.03,80.06,80.01,80.06,9
20260715,2204,80.06,80.07,80.06,80.06,6
20260715,2205,80.01,80.01,79.87,79.92,73
20260715,2206,79.91,79.97,79.90,79.97,25
20260715,2207,79.95,79.99,79.95,79.98,14
20260715,2208,80.00,80.00,79.93,79.96,14
20260715,2209,79.97,79.98,79.97,79.97,6
20260715,2210,79.99,79.99,79.95,79.96,12
20260715,2211,79.95,79.96,79.92,79.96,12
20260715,2212,79.94,79.95,79.94,79.95,8
20260715,2213,79.92,79.92,79.91,79.92,6
20260715,2214,79.91,79.91,79.90,79.91,18
20260715,2215,79.89,79.89,79.82,79.82,35
20260715,2216,79.82,79.82,79.75,79.79,97
20260715,2217,79.77,79.78,79.74,79.75,19
20260715,2218,79.74,79.77,79.72,79.74,39
20260715,2219,79.74,79.77,79.70,79.77,56
20260715,2220,79.74,79.74,79.68,79.70,30
20260715,2221,79.71,79.72,79.67,79.72,20
20260715,2222,79.74,79.76,79.72,79.76,11
20260715,2223,79.76,79.78,79.76,79.76,31
20260715,2224,79.75,79.77,79.69,79.72,16
20260715,2225,79.69,79.73,79.67,79.72,22
20260715,2226,79.71,79.71,79.66,79.69,26
20260715,2227,79.68,79.70,79.65,79.70,27
20260715,2228,79.69,79.69,79.67,79.69,35
20260715,2229,79.70,79.72,79.68,79.72,38
20260715,2230,79.72,79.73,79.59,79.59,134
20260715,2231,79.57,79.58,79.43,79.47,264
20260715,2232,79.47,79.47,79.42,79.44,40
20260715,2233,79.43,79.45,79.33,79.33,106
20260715,2234,79.32,79.39,79.30,79.39,77
20260715,2235,79.37,79.37,79.29,79.33,47
20260715,2236,79.36,79.38,79.27,79.34,56
20260715,2237,79.34,79.40,79.34,79.35,37
20260715,2238,79.34,79.44,79.34,79.44,26
20260715,2239,79.44,79.46,79.43,79.43,27
20260715,2240,79.43,79.47,79.42,79.42,18
20260715,2241,79.41,79.46,79.41,79.45,27
20260715,2242,79.47,79.47,79.45,79.45,5
20260715,2243,79.45,79.45,79.37,79.41,226
20260715,2244,79.40,79.40,79.38,79.40,12
20260715,2245,79.38,79.43,79.37,79.43,12
20260715,2246,79.44,79.45,79.42,79.43,17
20260715,2247,79.43,79.44,79.40,79.41,17
20260715,2248,79.42,79.42,79.40,79.40,7
20260715,2249,79.39,79.41,79.38,79.40,36
20260715,2250,79.41,79.42,79.39,79.41,21
20260715,2251,79.41,79.44,79.41,79.44,12
20260715,2252,79.44,79.44,79.40,79.42,6
20260715,2253,79.41,79.48,79.41,79.48,59
20260715,2254,79.45,79.51,79.44,79.49,71
20260715,2255,79.50,79.51,79.49,79.49,7
20260715,2256,79.50,79.54,79.50,79.51,9
20260715,2257,79.51,79.54,79.51,79.53,77
20260715,2258,79.52,79.56,79.52,79.56,17
20260715,2259,79.55,79.57,79.55,79.55,23
20260715,2300,79.54,79.58,79.52,79.55,21
20260715,2301,79.56,79.59,79.56,79.59,18
20260715,2302,79.59,79.59,79.56,79.59,23
20260715,2303,79.59,79.59,79.56,79.56,5
20260715,2304,79.56,79.58,79.56,79.58,2
20260715,2305,79.56,79.56,79.55,79.55,40
20260715,2306,79.56,79.57,79.53,79.55,19
20260715,2307,79.54,79.60,79.54,79.59,46
20260715,2308,79.59,79.61,79.58,79.59,29
20260715,2309,79.61,79.61,79.56,79.56,17
20260715,2310,79.56,79.56,79.54,79.55,14
20260715,2311,79.55,79.56,79.53,79.56,8
20260715,2312,79.55,79.55,79.52,79.52,12
20260715,2313,79.53,79.53,79.47,79.49,64
20260715,2314,79.48,79.49,79.48,79.49,6
20260715,2315,79.52,79.52,79.51,79.51,4
20260715,2316,79.52,79.52,79.52,79.52,2
20260715,2317,79.52,79.53,79.48,79.48,17
20260715,2318,79.50,79.50,79.48,79.49,5
20260715,2319,79.50,79.50,79.49,79.49,2
20260715,2320,79.48,79.48,79.44,79.45,14
20260715,2321,79.47,79.48,79.46,79.47,17
20260715,2322,79.48,79.48,79.48,79.48,4
20260715,2323,79.49,79.51,79.49,79.51,15
20260715,2324,79.51,79.53,79.51,79.53,4
20260715,2325,79.57,79.57,79.56,79.56,3
20260715,2326,79.56,79.57,79.56,79.57,7
20260715,2327,79.56,79.56,79.56,79.56,3
20260715,2328,79.57,79.57,79.55,79.55,9
20260715,2329,79.54,79.54,79.49,79.49,14
20260715,2330,79.51,79.52,79.50,79.50,7
20260715,2332,79.48,79.48,79.47,79.47,3
20260715,2333,79.46,79.46,79.45,79.46,9
20260715,2334,79.45,79.46,79.45,79.45,13
20260715,2335,79.46,79.46,79.45,79.45,3
20260715,2336,79.44,79.46,79.44,79.45,6
20260715,2337,79.44,79.44,79.40,79.40,15
20260715,2338,79.40,79.43,79.40,79.43,12
20260715,2339,79.42,79.43,79.41,79.43,6
20260715,2340,79.44,79.44,79.38,79.38,13
20260715,2341,79.39,79.40,79.36,79.38,8
20260715,2342,79.39,79.39,79.36,79.36,25
20260715,2343,79.35,79.38,79.35,79.38,3
20260715,2344,79.37,79.37,79.32,79.34,21
20260715,2345,79.33,79.34,79.29,79.31,78
20260715,2346,79.28,79.30,79.26,79.30,11
20260715,2347,79.32,79.32,79.31,79.32,8
20260715,2348,79.30,79.30,79.30,79.30,6
20260715,2349,79.28,79.29,79.28,79.29,4
20260715,2350,79.30,79.32,79.30,79.32,6
20260715,2351,79.31,79.31,79.30,79.31,5
20260715,2352,79.31,79.31,79.26,79.31,20
20260715,2353,79.30,79.30,79.29,79.29,8
20260715,2354,79.30,79.30,79.26,79.26,15
20260715,2355,79.27,79.30,79.27,79.30,9
20260715,2356,79.32,79.36,79.32,79.36,5
20260715,2357,79.36,79.39,79.36,79.39,10
20260715,2358,79.39,79.39,79.37,79.38,16
20260715,2359,79.37,79.37,79.34,79.37,8