Date,Time,Open,High,Low,Close,Volume
20260714,0341,80.51,80.62,80.50,80.56,127
20260714,0342,80.52,80.71,80.52,80.59,111
20260714,0343,80.58,80.69,80.55,80.61,137
20260714,0344,80.61,80.63,80.52,80.57,86
20260714,0345,80.57,80.66,80.55,80.62,54
20260714,0346,80.63,80.66,80.55,80.62,96
20260714,0347,80.60,80.61,80.45,80.47,101
20260714,0348,80.48,80.61,80.47,80.55,61
20260714,0349,80.56,80.65,80.56,80.62,51
20260714,0350,80.62,80.62,80.53,80.60,53
20260714,0351,80.60,80.72,80.59,80.64,93
20260714,0352,80.65,80.65,80.48,80.48,133
20260714,0353,80.48,80.66,80.48,80.55,81
20260714,0354,80.58,80.58,80.40,80.40,120
20260714,0355,80.41,80.59,80.35,80.59,148
20260714,0356,80.57,80.76,80.55,80.74,130
20260714,0357,80.75,81.01,80.73,80.97,362
20260714,0358,80.95,81.06,80.95,81.01,234
20260714,0359,81.02,81.04,80.93,81.02,227
20260714,0400,81.04,81.22,81.02,81.05,491
20260714,0401,81.06,81.15,81.04,81.11,239
20260714,0402,81.14,81.21,81.08,81.15,181
20260714,0403,81.18,81.24,81.15,81.16,134
20260714,0404,81.15,81.18,81.02,81.02,363
20260714,0405,81.01,81.09,80.88,81.08,286
20260714,0406,81.09,81.18,81.02,81.08,141
20260714,0407,81.09,81.10,81.06,81.10,40
20260714,0408,81.05,81.05,80.73,80.73,179
20260714,0409,80.72,80.73,80.57,80.65,265
20260714,0410,80.64,80.71,80.40,80.46,364
20260714,0411,80.43,80.48,80.24,80.45,394
20260714,0412,80.45,80.45,80.30,80.31,121
20260714,0413,80.32,80.34,80.25,80.33,142
20260714,0414,80.29,80.33,80.14,80.16,311
20260714,0415,80.15,80.25,80.11,80.11,198
20260714,0416,80.10,80.29,80.07,80.09,240
20260714,0417,80.08,80.26,80.04,80.13,205
20260714,0418,80.14,80.30,80.14,80.29,169
20260714,0419,80.27,80.41,80.27,80.31,238
20260714,0420,80.34,80.53,80.31,80.51,202
20260714,0421,80.51,80.52,80.42,80.42,122
20260714,0422,80.42,80.53,80.39,80.48,100
20260714,0423,80.51,80.65,80.51,80.64,158
20260714,0424,80.65,80.67,80.49,80.52,71
20260714,0425,80.53,80.63,80.45,80.62,68
20260714,0426,80.60,80.60,80.54,80.59,30
20260714,0427,80.58,80.71,80.54,80.69,103
20260714,0428,80.72,80.74,80.67,80.71,59
20260714,0429,80.70,80.73,80.64,80.69,72
20260714,0430,80.62,80.65,80.53,80.54,107
20260714,0431,80.53,80.61,80.53,80.57,89
20260714,0432,80.54,80.54,80.36,80.41,132
20260714,0433,80.43,80.45,80.35,80.38,78
20260714,0434,80.38,80.43,80.34,80.43,50
20260714,0435,80.42,80.44,80.31,80.35,81
20260714,0436,80.36,80.38,80.28,80.36,51
20260714,0437,80.32,80.39,80.28,80.31,70
20260714,0438,80.32,80.32,80.22,80.30,106
20260714,0439,80.28,80.38,80.26,80.31,108
20260714,0440,80.32,80.35,80.29,80.29,44
20260714,0441,80.27,80.33,80.22,80.29,90
20260714,0442,80.27,80.32,80.21,80.27,74
20260714,0443,80.24,80.37,80.24,80.36,114
20260714,0444,80.36,80.36,80.32,80.36,40
20260714,0445,80.38,80.43,80.18,80.19,169
20260714,0446,80.19,80.37,80.18,80.33,84
20260714,0447,80.33,80.40,80.32,80.37,41
20260714,0448,80.35,80.35,80.21,80.24,68
20260714,0449,80.24,80.26,80.16,80.21,82
20260714,0450,80.25,80.42,80.24,80.42,76
20260714,0451,80.42,80.46,80.33,80.42,111
20260714,0452,80.42,80.60,80.42,80.60,128
20260714,0453,80.60,80.61,80.45,80.50,122
20260714,0454,80.50,80.59,80.50,80.55,77
20260714,0455,80.57,80.62,80.55,80.57,73
20260714,0456,80.57,80.67,80.57,80.64,103
20260714,0457,80.66,80.66,80.58,80.60,61
20260714,0458,80.59,80.64,80.58,80.62,41
20260714,0459,80.62,80.69,80.58,80.58,119
20260714,0500,80.58,80.63,80.49,80.56,188
20260714,0501,80.60,80.81,80.59,80.80,187
20260714,0502,80.78,80.81,80.74,80.75,99
20260714,0503,80.78,80.78,80.64,80.64,122
20260714,0504,80.68,80.72,80.58,80.61,107
20260714,0505,80.63,80.78,80.62,80.74,49
20260714,0506,80.72,80.80,80.68,80.80,127
20260714,0507,80.80,80.90,80.78,80.88,167
20260714,0508,80.88,80.90,80.80,80.84,109
20260714,0509,80.84,80.90,80.82,80.87,55
20260714,0510,80.90,80.94,80.86,80.88,104
20260714,0511,80.87,80.94,80.83,80.92,106
20260714,0512,80.92,80.94,80.83,80.92,78
20260714,0513,80.90,81.07,80.88,81.03,188
20260714,0514,81.01,81.07,80.94,80.98,132
20260714,0515,80.99,81.04,80.97,81.01,135
20260714,0516,81.00,81.03,80.89,80.96,128
20260714,0517,80.97,81.03,80.88,80.88,131
20260714,0518,80.91,80.91,80.81,80.81,104
20260714,0519,80.80,80.84,80.75,80.77,106
20260714,0520,80.76,80.81,80.75,80.78,154
20260714,0521,80.77,80.77,80.70,80.71,61
20260714,0522,80.74,80.78,80.70,80.73,86
20260714,0523,80.73,80.79,80.73,80.75,91
20260714,0524,80.77,80.78,80.67,80.69,122
20260714,0525,80.71,80.89,80.71,80.88,136
20260714,0526,80.89,81.03,80.89,80.99,238
20260714,0527,80.98,81.00,80.86,80.91,91
20260714,0528,80.91,80.91,80.73,80.79,118
20260714,0529,80.82,80.90,80.80,80.87,68
20260714,0530,80.90,81.00,80.89,80.97,133
20260714,0531,80.99,81.24,80.97,81.18,510
20260714,0532,81.20,81.28,81.12,81.16,370
20260714,0533,81.18,81.18,81.07,81.08,139
20260714,0534,81.08,81.15,81.00,81.08,187
20260714,0535,81.08,81.08,80.72,80.76,197
20260714,0536,80.77,80.80,80.50,80.51,414
20260714,0537,80.49,80.55,80.30,80.36,457
20260714,0538,80.37,80.52,80.36,80.45,253
20260714,0539,80.48,80.63,80.42,80.63,181
20260714,0540,80.61,80.73,80.60,80.66,202
20260714,0541,80.67,80.73,80.67,80.71,89
20260714,0542,80.71,80.79,80.66,80.71,116
20260714,0543,80.70,80.75,80.62,80.75,105
20260714,0544,80.77,80.79,80.69,80.72,166
20260714,0545,80.74,80.83,80.71,80.76,120
20260714,0546,80.76,80.86,80.75,80.81,83
20260714,0547,80.80,80.86,80.76,80.78,96
20260714,0548,80.77,80.86,80.77,80.86,70
20260714,0549,80.80,80.84,80.73,80.81,96
20260714,0550,80.82,80.94,80.82,80.90,248
20260714,0551,80.93,80.98,80.91,80.92,66
20260714,0552,80.90,81.04,80.85,81.04,171
20260714,0553,81.05,81.08,80.97,81.04,165
20260714,0554,81.03,81.04,80.97,81.01,87
20260714,0555,81.03,81.07,81.00,81.05,113
20260714,0556,81.08,81.11,81.03,81.07,85
20260714,0557,81.07,81.09,81.04,81.07,71
20260714,0558,81.06,81.08,80.95,80.96,166
20260714,0559,80.97,80.98,80.84,80.91,193
20260714,0600,80.91,81.05,80.81,81.00,199
20260714,0601,80.98,81.01,80.97,80.99,51
20260714,0602,80.99,80.99,80.92,80.94,46
20260714,0603,80.93,81.04,80.86,80.86,101
20260714,0604,80.89,80.94,80.88,80.92,41
20260714,0605,80.88,80.89,80.82,80.88,62
20260714,0606,80.89,80.89,80.81,80.83,86
20260714,0607,80.81,80.83,80.77,80.79,112
20260714,0608,80.80,80.85,80.80,80.80,31
20260714,0609,80.86,80.88,80.79,80.81,87
20260714,0610,80.80,80.80,80.65,80.71,202
20260714,0611,80.71,80.73,80.56,80.62,193
20260714,0612,80.62,80.68,80.52,80.55,188
20260714,0613,80.54,80.58,80.43,80.46,225
20260714,0614,80.45,80.58,80.38,80.45,350
20260714,0615,80.48,80.63,80.44,80.63,215
20260714,0616,80.61,80.63,80.49,80.52,191
20260714,0617,80.50,80.54,80.47,80.50,62
20260714,0618,80.49,80.49,80.44,80.47,84
20260714,0619,80.47,80.49,80.21,80.26,480
20260714,0620,80.25,80.34,80.18,80.28,234
20260714,0621,80.28,80.39,80.25,80.34,178
20260714,0622,80.37,80.37,80.28,80.33,84
20260714,0623,80.30,80.32,80.17,80.21,117
20260714,0624,80.20,80.21,80.00,80.03,455
20260714,0625,80.02,80.13,79.99,80.07,235
20260714,0626,80.05,80.09,79.94,80.00,309
20260714,0627,80.00,80.07,79.95,79.98,185
20260714,0628,79.99,80.06,79.96,80.02,175
20260714,0629,80.02,80.09,79.95,79.99,158
20260714,0630,79.97,79.98,79.74,79.78,635
20260714,0631,79.79,79.79,79.66,79.75,530
20260714,0632,79.73,79.79,79.56,79.57,373
20260714,0633,79.55,79.82,79.51,79.74,447
20260714,0634,79.74,79.84,79.70,79.83,119
20260714,0635,79.83,79.84,79.73,79.76,133
20260714,0636,79.77,79.81,79.70,79.76,140
20260714,0637,79.78,79.79,79.61,79.63,141
20260714,0638,79.63,79.67,79.56,79.67,242
20260714,0639,79.68,79.71,79.58,79.66,111
20260714,0640,79.69,79.76,79.64,79.68,123
20260714,0641,79.67,79.77,79.67,79.69,109
20260714,0642,79.68,79.82,79.66,79.82,87
20260714,0643,79.82,79.82,79.72,79.75,108
20260714,0644,79.74,79.91,79.74,79.85,216
20260714,0645,79.86,79.90,79.78,79.84,188
20260714,0646,79.84,79.91,79.78,79.91,141
20260714,0647,79.90,79.90,79.70,79.72,223
20260714,0648,79.73,79.74,79.53,79.60,435
20260714,0649,79.58,79.85,79.58,79.82,189
20260714,0650,79.82,79.89,79.77,79.80,112
20260714,0651,79.82,79.82,79.74,79.75,110
20260714,0652,79.76,79.83,79.73,79.73,60
20260714,0653,79.73,79.76,79.62,79.62,112
20260714,0654,79.64,79.77,79.62,79.67,82
20260714,0655,79.67,79.74,79.64,79.70,95
20260714,0656,79.70,79.70,79.67,79.67,51
20260714,0657,79.70,79.76,79.61,79.68,173
20260714,0658,79.71,79.71,79.56,79.60,96
20260714,0659,79.59,79.61,79.46,79.51,467
20260714,0700,79.50,79.65,79.49,79.61,176
20260714,0701,79.63,79.69,79.57,79.68,74
20260714,0702,79.68,79.77,79.67,79.76,116
20260714,0703,79.74,79.74,79.62,79.66,123
20260714,0704,79.67,79.77,79.67,79.75,81
20260714,0705,79.76,79.87,79.71,79.85,132
20260714,0706,79.85,79.88,79.77,79.87,177
20260714,0707,79.87,80.04,79.84,79.98,310
20260714,0708,80.00,80.05,79.95,79.99,188
20260714,0709,79.97,80.04,79.95,80.01,181
20260714,0710,80.02,80.11,80.00,80.03,180
20260714,0711,80.03,80.11,79.98,80.08,94
20260714,0712,80.10,80.10,79.93,79.96,164
20260714,0713,79.97,79.99,79.92,79.92,140
20260714,0714,79.92,80.04,79.91,80.01,176
20260714,0715,80.01,80.04,79.94,79.99,55
20260714,0716,80.04,80.07,79.94,79.95,104
20260714,0717,79.96,80.08,79.94,80.08,69
20260714,0718,80.09,80.14,80.07,80.09,202
20260714,0719,80.10,80.12,80.04,80.08,65
20260714,0720,80.09,80.16,80.09,80.14,114
20260714,0721,80.14,80.17,80.08,80.10,172
20260714,0722,80.10,80.14,80.00,80.05,203
20260714,0723,80.08,80.08,79.83,79.90,260
20260714,0724,79.91,79.93,79.76,79.78,206
20260714,0725,79.77,79.87,79.74,79.82,207
20260714,0726,79.84,79.90,79.81,79.84,105
20260714,0727,79.85,79.93,79.83,79.91,73
20260714,0728,79.90,80.01,79.86,80.01,128
20260714,0729,80.02,80.08,80.02,80.05,59
20260714,0730,80.08,80.08,79.70,79.90,372
20260714,0731,79.88,80.23,79.86,80.18,505
20260714,0732,80.20,80.35,80.18,80.29,383
20260714,0733,80.31,80.44,80.30,80.41,200
20260714,0734,80.42,80.43,80.34,80.39,220
20260714,0735,80.38,80.47,80.37,80.42,170
20260714,0736,80.42,80.46,80.36,80.42,111
20260714,0737,80.42,80.47,80.41,80.42,92
20260714,0738,80.42,80.55,80.37,80.54,185
20260714,0739,80.54,80.62,80.50,80.60,203
20260714,0740,80.59,80.64,80.53,80.58,136
20260714,0741,80.60,80.64,80.48,80.55,183
20260714,0742,80.54,80.62,80.50,80.51,96
20260714,0743,80.53,80.64,80.43,80.61,144
20260714,0744,80.60,80.64,80.45,80.47,160
20260714,0745,80.46,80.56,80.45,80.55,192
20260714,0746,80.55,80.64,80.55,80.56,75
20260714,0747,80.60,80.75,80.60,80.75,308
20260714,0748,80.75,80.75,80.67,80.71,149
20260714,0749,80.72,80.78,80.67,80.76,209
20260714,0750,80.78,80.89,80.78,80.80,324
20260714,0751,80.79,80.86,80.79,80.79,106
20260714,0752,80.78,80.86,80.73,80.79,137
20260714,0753,80.79,80.81,80.74,80.75,119
20260714,0754,80.77,80.80,80.75,80.77,101
20260714,0755,80.75,80.75,80.62,80.63,223
20260714,0756,80.65,80.73,80.57,80.69,264
20260714,0757,80.68,80.72,80.64,80.71,124
20260714,0758,80.72,80.76,80.69,80.74,82
20260714,0759,80.73,80.73,80.62,80.69,169
20260714,0800,80.69,80.95,80.58,80.94,481
20260714,0801,80.94,80.95,80.55,80.61,277
20260714,0802,80.63,80.76,80.59,80.71,176
20260714,0803,80.71,80.85,80.67,80.85,144
20260714,0804,80.78,80.89,80.76,80.86,133
20260714,0805,80.88,80.94,80.78,80.82,218
20260714,0806,80.83,80.86,80.60,80.63,228
20260714,0807,80.62,80.78,80.54,80.63,319
20260714,0808,80.65,80.78,80.62,80.77,151
20260714,0809,80.78,80.85,80.69,80.83,230
20260714,0810,80.83,80.85,80.74,80.83,102
20260714,0811,80.84,80.86,80.54,80.56,196
20260714,0812,80.56,80.70,80.56,80.63,226
20260714,0813,80.63,80.68,80.59,80.64,150
20260714,0814,80.64,80.71,80.46,80.48,333
20260714,0815,80.49,80.57,80.42,80.47,322
20260714,0816,80.48,80.59,80.43,80.54,245
20260714,0817,80.56,80.64,80.47,80.61,169
20260714,0818,80.60,80.60,80.46,80.56,121
20260714,0819,80.57,80.58,80.47,80.57,146
20260714,0820,80.58,80.64,80.40,80.43,236
20260714,0821,80.44,80.44,80.15,80.17,721
20260714,0822,80.17,80.27,80.13,80.17,283
20260714,0823,80.16,80.19,80.02,80.04,390
20260714,0824,80.05,80.05,79.83,79.95,646
20260714,0825,79.95,80.02,79.90,80.01,276
20260714,0826,80.02,80.15,79.98,80.10,399
20260714,0827,80.11,80.15,80.02,80.06,338
20260714,0828,80.04,80.04,79.96,79.97,110
20260714,0829,79.99,80.10,79.98,80.04,88
20260714,0830,80.04,80.22,79.98,80.22,369
20260714,0831,80.21,80.43,80.20,80.40,452
20260714,0832,80.38,80.56,80.33,80.37,350
20260714,0833,80.34,80.36,80.15,80.21,280
20260714,0834,80.21,80.33,80.21,80.29,213
20260714,0835,80.28,80.41,80.26,80.38,215
20260714,0836,80.39,80.43,80.14,80.19,310
20260714,0837,80.21,80.22,79.93,79.98,717
20260714,0838,79.99,80.07,79.78,79.80,697
20260714,0839,79.82,79.91,79.72,79.80,622
20260714,0840,79.80,80.04,79.80,80.03,407
20260714,0841,80.05,80.08,79.95,79.99,213
20260714,0842,79.97,80.13,79.97,80.11,158
20260714,0843,80.10,80.14,79.74,79.75,274
20260714,0844,79.76,79.85,79.68,79.71,470
20260714,0845,79.70,79.75,79.65,79.70,485
20260714,0846,79.70,79.79,79.58,79.75,481
20260714,0847,79.77,80.01,79.76,80.01,341
20260714,0848,80.00,80.06,79.91,80.04,388
20260714,0849,80.05,80.11,79.99,80.06,163
20260714,0850,80.04,80.04,79.91,80.03,224
20260714,0851,80.01,80.19,79.97,80.13,297
20260714,0852,80.12,80.19,80.00,80.17,303
20260714,0853,80.18,80.19,80.00,80.03,144
20260714,0854,80.03,80.07,79.99,80.05,100
20260714,0855,80.06,80.13,79.97,80.13,101
20260714,0856,80.13,80.13,80.03,80.04,132
20260714,0857,80.05,80.07,79.87,79.90,191
20260714,0858,79.90,80.01,79.81,79.99,228
20260714,0859,80.00,80.00,79.88,79.93,93
20260714,0900,79.93,79.95,79.74,79.84,275
20260714,0901,79.83,79.86,79.66,79.72,194
20260714,0902,79.70,79.87,79.65,79.87,285
20260714,0903,79.85,79.86,79.69,79.72,96
20260714,0904,79.73,79.78,79.66,79.76,151
20260714,0905,79.75,79.79,79.63,79.65,150
20260714,0906,79.63,79.72,79.54,79.55,231
20260714,0907,79.56,79.65,79.30,79.45,723
20260714,0908,79.45,79.54,79.39,79.42,391
20260714,0909,79.44,79.59,79.42,79.55,226
20260714,0910,79.58,79.61,79.50,79.56,142
20260714,0911,79.56,79.75,79.56,79.70,295
20260714,0912,79.71,79.84,79.64,79.82,335
20260714,0913,79.81,79.85,79.77,79.82,206
20260714,0914,79.83,79.89,79.76,79.82,216
20260714,0915,79.80,79.95,79.80,79.90,290
20260714,0916,79.91,79.93,79.84,79.89,138
20260714,0917,79.91,80.00,79.88,79.92,214
20260714,0918,79.92,79.92,79.65,79.69,269
20260714,0919,79.68,79.71,79.58,79.67,194
20260714,0920,79.69,79.74,79.54,79.55,206
20260714,0921,79.58,79.65,79.52,79.65,147
20260714,0922,79.65,79.65,79.52,79.52,104
20260714,0923,79.53,79.57,79.40,79.47,368
20260714,0924,79.46,79.54,79.41,79.49,149
20260714,0925,79.47,79.66,79.47,79.58,253
20260714,0926,79.58,79.60,79.40,79.47,309
20260714,0927,79.47,79.54,79.22,79.32,457
20260714,0928,79.34,79.48,79.33,79.47,235
20260714,0929,79.48,79.55,79.37,79.41,160
20260714,0930,79.40,79.51,79.33,79.38,252
20260714,0931,79.40,79.42,79.22,79.22,181
20260714,0932,79.24,79.33,79.23,79.25,236
20260714,0933,79.25,79.35,79.20,79.34,215
20260714,0934,79.31,79.32,78.11,79.00,3249
20260714,0935,78.98,79.20,78.93,79.04,662
20260714,0936,79.10,79.11,78.98,79.09,400
20260714,0937,79.10,79.32,79.04,79.28,362
20260714,0938,79.26,79.27,79.16,79.18,207
20260714,0939,79.19,79.21,79.02,79.09,218
20260714,0940,79.10,79.17,79.07,79.11,148
20260714,0941,79.11,79.24,79.10,79.22,130
20260714,0942,79.21,79.29,79.14,79.28,121
20260714,0943,79.29,79.34,79.16,79.20,313
20260714,0944,79.23,79.40,79.18,79.35,200
20260714,0945,79.33,79.35,79.25,79.32,109
20260714,0946,79.33,79.33,79.13,79.21,182
20260714,0947,79.21,79.30,79.15,79.29,84
20260714,0948,79.27,79.35,79.26,79.28,84
20260714,0949,79.30,79.33,79.17,79.17,70
20260714,0950,79.16,79.18,79.06,79.16,238
20260714,0951,79.14,79.16,78.84,78.88,412
20260714,0952,78.88,78.91,78.71,78.76,700
20260714,0953,78.75,78.82,78.61,78.71,671
20260714,0954,78.73,78.78,78.68,78.71,352
20260714,0955,78.71,78.87,78.68,78.80,246
20260714,0956,78.79,78.80,78.65,78.73,270
20260714,0957,78.75,78.80,78.64,78.75,276
20260714,0958,78.74,78.86,78.68,78.86,194
20260714,0959,78.86,78.86,78.76,78.84,194
20260714,1000,78.84,79.02,78.84,79.02,382
20260714,1001,79.01,79.02,78.88,78.95,183
20260714,1002,78.96,79.04,78.88,78.91,216
20260714,1003,78.94,79.01,78.86,78.91,114
20260714,1004,78.92,78.95,77.88,78.47,2641
20260714,1005,78.49,78.53,78.25,78.30,912
20260714,1006,78.28,78.42,78.20,78.28,757
20260714,1007,78.28,78.38,78.11,78.19,533
20260714,1008,78.17,78.30,77.93,77.95,921
20260714,1009,77.96,78.13,77.81,78.02,1054
20260714,1010,78.02,78.24,77.96,78.24,594
20260714,1011,78.25,78.42,78.24,78.30,562
20260714,1012,78.31,78.53,78.28,78.52,436
20260714,1013,78.50,78.57,78.36,78.50,457
20260714,1014,78.49,78.59,78.42,78.59,228
20260714,1015,78.59,78.74,78.55,78.69,500
20260714,1016,78.69,78.72,78.58,78.67,269
20260714,1017,78.67,78.69,78.58,78.67,152
20260714,1018,78.66,78.77,78.66,78.73,216
20260714,1019,78.72,78.83,78.70,78.73,310
20260714,1020,78.72,78.87,78.72,78.76,274
20260714,1021,78.77,78.77,78.62,78.67,186
20260714,1022,78.68,78.88,78.68,78.88,151
20260714,1023,78.88,78.95,78.85,78.94,300
20260714,1024,78.93,79.00,78.78,78.83,375
20260714,1025,78.83,78.88,78.75,78.86,448
20260714,1026,78.85,78.88,78.75,78.80,123
20260714,1027,78.82,78.84,78.73,78.80,213
20260714,1028,78.80,78.82,78.59,78.63,410
20260714,1029,78.60,78.62,78.46,78.54,721
20260714,1030,78.55,78.94,78.55,78.82,590
20260714,1031,78.81,79.04,78.81,78.94,652
20260714,1032,78.96,78.99,78.91,78.98,480
20260714,1033,78.98,79.31,78.95,79.29,1118
20260714,1034,79.30,79.43,79.26,79.38,712
20260714,1035,79.38,79.54,79.34,79.45,502
20260714,1036,79.45,79.51,79.36,79.47,405
20260714,1037,79.47,79.47,79.34,79.37,224
20260714,1038,79.36,79.51,79.36,79.44,245
20260714,1039,79.46,79.59,79.45,79.55,257
20260714,1040,79.55,79.63,79.54,79.59,218
20260714,1041,79.57,79.68,79.54,79.67,305
20260714,1042,79.67,79.76,79.56,79.56,386
20260714,1043,79.58,79.66,79.58,79.60,220
20260714,1044,79.59,79.60,79.49,79.53,244
20260714,1045,79.54,79.55,79.38,79.45,422
20260714,1046,79.44,79.56,79.42,79.56,132
20260714,1047,79.56,79.56,79.44,79.44,208
20260714,1048,79.46,79.57,79.45,79.52,164
20260714,1049,79.52,79.65,79.50,79.65,194
20260714,1050,79.65,79.75,79.64,79.72,222
20260714,1051,79.73,79.79,79.65,79.65,301
20260714,1052,79.65,79.75,79.65,79.71,318
20260714,1053,79.71,79.76,79.68,79.71,96
20260714,1054,79.71,79.77,79.62,79.76,315
20260714,1055,79.76,79.80,79.69,79.71,169
20260714,1056,79.72,79.72,79.54,79.56,321
20260714,1057,79.57,79.61,79.46,79.61,220
20260714,1058,79.63,79.63,79.52,79.55,130
20260714,1059,79.58,79.59,79.43,79.46,120
20260714,1100,79.44,79.61,79.38,79.57,322
20260714,1101,79.57,79.61,79.52,79.55,212
20260714,1102,79.53,79.55,79.46,79.47,95
20260714,1103,79.49,79.52,79.45,79.46,74
20260714,1104,79.46,79.63,79.41,79.52,146
20260714,1105,79.52,79.60,79.50,79.54,51
20260714,1106,79.55,79.65,79.53,79.57,106
20260714,1107,79.58,79.60,79.45,79.50,235
20260714,1108,79.49,79.52,79.33,79.36,175
20260714,1109,79.36,79.43,79.24,79.32,507
20260714,1110,79.31,79.31,79.09,79.18,629
20260714,1111,79.19,79.22,78.95,79.00,430
20260714,1112,78.99,79.07,78.95,78.95,211
20260714,1113,78.97,79.05,78.92,78.98,340
20260714,1114,78.97,79.07,78.93,79.05,232
20260714,1115,79.05,79.05,78.95,78.96,114
20260714,1116,78.97,78.97,78.81,78.86,295
20260714,1117,78.86,78.92,78.82,78.88,171
20260714,1118,78.87,78.91,78.79,78.90,106
20260714,1119,78.90,79.01,78.90,78.98,164
20260714,1120,78.98,79.08,78.97,79.03,148
20260714,1121,79.04,79.17,79.04,79.10,266
20260714,1122,79.10,79.45,79.10,79.40,412
20260714,1123,79.39,79.40,79.21,79.23,266
20260714,1124,79.22,79.24,79.14,79.20,107
20260714,1125,79.18,79.26,79.12,79.26,99
20260714,1126,79.23,79.30,79.21,79.28,112
20260714,1127,79.26,79.26,79.21,79.26,32
20260714,1128,79.28,79.35,79.28,79.29,72
20260714,1129,79.30,79.38,79.28,79.34,66
20260714,1130,79.34,79.35,79.26,79.34,70
20260714,1131,79.33,79.38,79.23,79.23,79
20260714,1132,79.24,79.29,79.18,79.19,80
20260714,1133,79.20,79.32,79.20,79.32,71
20260714,1134,79.33,79.36,79.29,79.34,48
20260714,1135,79.33,79.33,79.16,79.19,186
20260714,1136,79.16,79.16,79.03,79.05,234
20260714,1137,79.04,79.15,79.04,79.07,67
20260714,1138,79.10,79.16,79.09,79.11,37
20260714,1139,79.14,79.14,79.04,79.06,51
20260714,1140,79.06,79.10,78.97,79.03,176
20260714,1141,79.04,79.08,78.96,79.05,86
20260714,1142,79.05,79.13,79.05,79.10,50
20260714,1143,79.10,79.12,79.07,79.12,35
20260714,1144,79.11,79.20,79.09,79.12,84
20260714,1145,79.11,79.20,79.06,79.17,83
20260714,1146,79.16,79.18,79.11,79.13,31
20260714,1147,79.17,79.30,79.17,79.28,91
20260714,1148,79.28,79.37,79.28,79.33,170
20260714,1149,79.33,79.38,79.33,79.35,59
20260714,1150,79.35,79.35,79.26,79.26,48
20260714,1151,79.28,79.36,79.27,79.27,36
20260714,1152,79.27,79.27,79.15,79.16,90
20260714,1153,79.17,79.20,79.12,79.20,125
20260714,1154,79.20,79.24,79.15,79.23,80
20260714,1155,79.22,79.30,79.19,79.28,120
20260714,1156,79.28,79.32,79.27,79.29,66
20260714,1157,79.30,79.38,79.30,79.33,81
20260714,1158,79.30,79.38,79.24,79.25,106
20260714,1159,79.25,79.26,79.18,79.21,87
20260714,1200,79.20,79.30,79.17,79.26,68
20260714,1201,79.26,79.26,79.20,79.23,34
20260714,1202,79.22,79.22,79.12,79.15,121
20260714,1203,79.14,79.20,79.06,79.19,263
20260714,1204,79.20,79.24,79.09,79.11,101
20260714,1205,79.10,79.22,79.07,79.18,111
20260714,1206,79.18,79.18,79.14,79.15,18
20260714,1207,79.15,79.15,79.04,79.11,56
20260714,1208,79.12,79.14,79.06,79.06,30
20260714,1209,79.05,79.07,78.94,78.96,159
20260714,1210,78.96,79.04,78.94,78.98,178
20260714,1211,78.96,79.01,78.95,78.97,37
20260714,1212,78.96,78.97,78.85,78.85,120
20260714,1213,78.87,79.03,78.79,79.03,212
20260714,1214,79.02,79.13,78.98,79.10,148
20260714,1215,79.10,79.26,79.06,79.26,208
20260714,1216,79.27,79.28,79.13,79.13,167
20260714,1217,79.15,79.20,79.13,79.18,47
20260714,1218,79.18,79.21,79.06,79.07,61
20260714,1219,79.07,79.13,79.05,79.13,60
20260714,1220,79.18,79.18,79.03,79.07,52
20260714,1221,79.06,79.09,79.00,79.00,31
20260714,1222,79.00,79.07,78.96,79.05,84
20260714,1223,79.06,79.07,78.98,79.00,71
20260714,1224,78.99,79.07,78.98,79.07,55
20260714,1225,79.07,79.07,78.98,79.00,34
20260714,1226,79.00,79.04,79.00,79.01,23
20260714,1227,78.98,79.09,78.96,79.09,45
20260714,1228,79.08,79.11,79.05,79.06,57
20260714,1229,79.06,79.10,79.05,79.06,50
20260714,1230,79.08,79.12,78.97,79.05,67
20260714,1231,79.08,79.08,79.02,79.02,14
20260714,1232,79.05,79.07,79.04,79.05,57
20260714,1233,79.07,79.14,79.07,79.13,36
20260714,1234,79.14,79.17,79.03,79.12,60
20260714,1235,79.14,79.15,79.09,79.10,72
20260714,1236,79.06,79.07,78.93,78.93,89
20260714,1237,78.95,78.97,78.88,78.91,110
20260714,1238,78.89,78.93,78.86,78.91,80
20260714,1239,78.91,78.91,78.86,78.88,64
20260714,1240,78.85,78.90,78.76,78.86,170
20260714,1241,78.86,78.92,78.84,78.88,86
20260714,1242,78.90,78.97,78.86,78.95,41
20260714,1243,78.97,78.97,78.90,78.93,82
20260714,1244,78.93,78.99,78.93,78.95,69
20260714,1245,78.93,79.03,78.86,79.03,73
20260714,1246,79.02,79.07,79.00,79.03,106
20260714,1247,79.04,79.05,78.81,78.85,97
20260714,1248,78.82,78.85,78.62,78.67,463
20260714,1249,78.67,78.68,78.56,78.56,279
20260714,1250,78.55,78.60,78.47,78.58,361
20260714,1251,78.58,78.58,78.51,78.54,204
20260714,1252,78.57,78.70,78.57,78.66,179
20260714,1253,78.66,78.75,78.64,78.74,72
20260714,1254,78.74,78.74,78.62,78.62,85
20260714,1255,78.63,78.72,78.63,78.72,50
20260714,1256,78.69,78.74,78.69,78.72,50
20260714,1257,78.71,78.73,78.63,78.68,55
20260714,1258,78.66,78.70,78.66,78.70,28
20260714,1259,78.72,78.76,78.71,78.72,31
20260714,1300,78.73,78.93,78.73,78.92,147
20260714,1301,78.92,79.00,78.89,78.96,198
20260714,1302,78.98,79.00,78.90,78.91,87
20260714,1303,78.89,78.99,78.89,78.98,37
20260714,1304,78.97,79.10,78.97,79.03,152
20260714,1305,79.03,79.08,79.02,79.07,59
20260714,1306,79.05,79.11,79.03,79.06,94
20260714,1307,79.08,79.14,79.06,79.12,108
20260714,1308,79.09,79.16,79.09,79.16,76
20260714,1309,79.17,79.17,79.09,79.12,55
20260714,1310,79.12,79.13,78.98,78.98,139
20260714,1311,78.98,79.07,78.96,79.03,183
20260714,1312,79.00,79.05,78.97,78.98,91
20260714,1313,79.00,79.01,78.90,78.93,179
20260714,1314,78.93,78.93,78.84,78.86,107
20260714,1315,78.88,79.07,78.84,79.03,135
20260714,1316,79.06,79.12,79.05,79.10,76
20260714,1317,79.08,79.08,79.01,79.04,45
20260714,1318,79.04,79.16,79.00,79.00,88
20260714,1319,79.01,79.10,79.01,79.06,35
20260714,1320,79.08,79.17,79.08,79.14,72
20260714,1321,79.15,79.20,79.07,79.10,112
20260714,1322,79.09,79.17,79.07,79.14,57
20260714,1323,79.15,79.17,79.12,79.14,43
20260714,1324,79.15,79.20,79.14,79.14,104
20260714,1325,79.15,79.20,79.13,79.17,64
20260714,1326,79.16,79.16,79.12,79.15,33
20260714,1327,79.15,79.31,79.14,79.30,278
20260714,1328,79.30,79.40,79.22,79.40,387
20260714,1329,79.40,79.40,79.31,79.34,345
20260714,1330,79.41,79.55,79.41,79.53,219
20260714,1331,79.55,79.58,79.50,79.52,132
20260714,1332,79.52,79.61,79.52,79.55,167
20260714,1333,79.54,79.60,79.51,79.55,134
20260714,1334,79.53,79.53,79.38,79.38,149
20260714,1335,79.36,79.39,79.30,79.35,115
20260714,1336,79.37,79.54,79.37,79.47,138
20260714,1337,79.48,79.61,79.37,79.44,460
20260714,1338,79.43,79.55,79.43,79.55,49
20260714,1339,79.54,79.57,79.52,79.55,52
20260714,1340,79.57,79.69,79.57,79.67,199
20260714,1341,79.67,79.87,79.65,79.80,627
20260714,1342,79.76,79.80,79.71,79.73,98
20260714,1343,79.72,79.72,79.60,79.63,183
20260714,1344,79.61,79.61,79.53,79.56,136
20260714,1345,79.58,79.58,79.53,79.54,99
20260714,1346,79.53,79.61,79.52,79.61,74
20260714,1347,79.60,79.64,79.58,79.62,28
20260714,1348,79.61,79.63,79.60,79.62,34
20260714,1349,79.64,79.77,79.64,79.77,108
20260714,1350,79.76,79.79,79.63,79.64,130
20260714,1351,79.63,79.74,79.63,79.68,132
20260714,1352,79.69,79.71,79.63,79.65,51
20260714,1353,79.65,79.66,79.58,79.62,63
20260714,1354,79.62,79.67,79.59,79.62,38
20260714,1355,79.62,79.66,79.62,79.62,44
20260714,1356,79.65,79.66,79.60,79.61,26
20260714,1357,79.61,79.65,79.59,79.65,24
20260714,1358,79.66,79.66,79.53,79.54,62
20260714,1359,79.56,79.65,79.56,79.62,99
20260714,1400,79.64,79.69,79.60,79.66,62
20260714,1401,79.64,79.70,79.64,79.65,154
20260714,1402,79.68,79.80,79.67,79.77,130
20260714,1403,79.76,79.77,79.70,79.72,73
20260714,1404,79.71,79.75,79.69,79.70,28
20260714,1405,79.69,79.71,79.69,79.71,24
20260714,1406,79.70,79.70,79.64,79.69,30
20260714,1407,79.68,79.68,79.58,79.58,32
20260714,1408,79.60,79.61,79.56,79.58,60
20260714,1409,79.58,79.71,79.56,79.70,85
20260714,1410,79.69,79.70,79.63,79.65,17
20260714,1411,79.68,79.76,79.68,79.73,44
20260714,1412,79.73,79.74,79.64,79.67,69
20260714,1413,79.67,79.71,79.66,79.66,50
20260714,1414,79.65,79.69,79.60,79.67,88
20260714,1415,79.67,79.67,79.52,79.57,49
20260714,1416,79.59,79.67,79.59,79.63,31
20260714,1417,79.63,79.70,79.63,79.65,56
20260714,1418,79.62,79.79,79.60,79.72,222
20260714,1419,79.74,79.76,79.65,79.69,68
20260714,1420,79.66,79.68,79.60,79.63,56
20260714,1421,79.62,79.65,79.60,79.63,43
20260714,1422,79.64,79.64,79.56,79.56,69
20260714,1423,79.55,79.57,79.51,79.53,132
20260714,1424,79.53,79.56,79.46,79.53,191
20260714,1425,79.53,79.57,79.52,79.57,18
20260714,1426,79.57,79.57,79.56,79.56,13
20260714,1427,79.59,79.59,79.57,79.57,15
20260714,1428,79.58,79.60,79.56,79.59,69
20260714,1429,79.58,79.61,79.57,79.58,15
20260714,1430,79.59,79.81,79.58,79.76,458
20260714,1431,79.76,79.79,79.72,79.78,87
20260714,1432,79.79,79.95,79.77,79.88,411
20260714,1433,79.86,79.94,79.86,79.89,85
20260714,1434,79.88,79.91,79.85,79.90,53
20260714,1435,79.88,79.98,79.88,79.90,83
20260714,1436,79.91,79.91,79.86,79.88,89
20260714,1437,79.91,79.93,79.83,79.84,55
20260714,1438,79.83,79.86,79.77,79.86,102
20260714,1439,79.85,79.86,79.74,79.78,65
20260714,1440,79.79,79.79,79.75,79.77,44
20260714,1441,79.76,79.76,79.62,79.74,112
20260714,1442,79.74,79.80,79.74,79.75,34
20260714,1443,79.76,79.77,79.72,79.74,51
20260714,1444,79.74,79.79,79.68,79.68,113
20260714,1445,79.67,79.68,79.63,79.68,58
20260714,1446,79.69,79.72,79.66,79.67,35
20260714,1447,79.67,79.67,79.61,79.66,37
20260714,1448,79.63,79.68,79.62,79.67,27
20260714,1449,79.69,79.69,79.60,79.62,27
20260714,1450,79.64,79.67,79.62,79.65,43
20260714,1451,79.67,79.69,79.65,79.69,55
20260714,1452,79.71,79.72,79.69,79.69,63
20260714,1453,79.69,79.70,79.65,79.65,26
20260714,1454,79.67,79.69,79.63,79.69,39
20260714,1455,79.69,79.72,79.67,79.70,59
20260714,1456,79.72,79.82,79.68,79.78,133
20260714,1457,79.76,79.78,79.67,79.72,158
20260714,1458,79.68,79.74,79.63,79.63,49
20260714,1459,79.64,79.70,79.64,79.70,67
20260714,1500,79.69,79.91,79.69,79.89,133
20260714,1501,79.90,79.93,79.77,79.77,105
20260714,1502,79.77,79.85,79.77,79.85,28
20260714,1503,79.88,79.88,79.84,79.86,37
20260714,1504,79.84,79.85,79.82,79.82,22
20260714,1505,79.81,79.87,79.81,79.84,47
20260714,1506,79.84,79.87,79.83,79.85,52
20260714,1507,79.87,79.88,79.85,79.86,40
20260714,1508,79.88,79.88,79.82,79.82,25
20260714,1509,79.82,79.83,79.78,79.79,42
20260714,1510,79.80,79.84,79.79,79.83,12
20260714,1511,79.83,79.85,79.82,79.82,7
20260714,1512,79.84,79.86,79.84,79.84,13
20260714,1513,79.84,79.84,79.83,79.83,8
20260714,1514,79.83,79.86,79.83,79.86,16
20260714,1515,79.86,79.86,79.81,79.83,15
20260714,1516,79.84,79.86,79.83,79.86,9
20260714,1517,79.85,79.86,79.83,79.86,53
20260714,1518,79.84,79.88,79.84,79.88,28
20260714,1519,79.88,79.88,79.86,79.87,11
20260714,1520,79.86,79.86,79.85,79.85,3
20260714,1521,79.84,79.91,79.84,79.91,17
20260714,1522,79.89,79.91,79.88,79.88,20
20260714,1523,79.89,79.96,79.89,79.93,66
20260714,1524,79.94,79.96,79.93,79.96,69
20260714,1525,79.95,80.02,79.94,79.99,181
20260714,1526,80.00,80.01,79.96,79.96,47
20260714,1527,79.96,79.97,79.95,79.96,22
20260714,1528,79.95,79.99,79.94,79.99,42
20260714,1529,79.98,80.00,79.94,79.94,50
20260714,1530,79.94,80.08,79.93,80.07,156
20260714,1531,80.06,80.09,80.00,80.08,112
20260714,1532,80.07,80.09,80.02,80.09,38
20260714,1533,80.08,80.25,80.08,80.22,234
20260714,1534,80.24,80.24,80.16,80.20,88
20260714,1535,80.20,80.28,80.20,80.22,99
20260714,1536,80.22,80.27,80.21,80.27,75
20260714,1537,80.25,80.27,80.12,80.15,89
20260714,1538,80.14,80.16,80.12,80.13,33
20260714,1539,80.15,80.15,80.01,80.02,120
20260714,1540,80.04,80.08,80.02,80.07,97
20260714,1541,80.06,80.06,80.02,80.03,19
20260714,1542,80.03,80.03,79.95,79.96,72
20260714,1543,79.96,80.06,79.96,80.02,50
20260714,1544,80.00,80.03,79.98,80.00,57
20260714,1545,80.01,80.02,79.93,79.93,86
20260714,1546,79.95,79.97,79.92,79.94,52
20260714,1547,79.96,79.97,79.93,79.94,29
20260714,1548,79.91,79.96,79.81,79.94,101
20260714,1549,79.94,79.94,79.92,79.92,8
20260714,1550,79.93,79.95,79.88,79.90,55
20260714,1551,79.91,79.95,79.85,79.90,39
20260714,1552,79.92,79.92,79.86,79.87,57
20260714,1553,79.89,79.90,79.82,79.83,34
20260714,1554,79.85,79.89,79.84,79.84,40
20260714,1555,79.86,79.87,79.81,79.84,36
20260714,1556,79.84,79.84,79.82,79.84,12
20260714,1557,79.83,79.89,79.82,79.89,17
20260714,1558,79.89,79.91,79.85,79.89,51
20260714,1559,79.89,79.91,79.80,79.86,101
20260714,1700,79.86,79.86,79.56,79.81,136
20260714,1701,79.78,79.91,79.78,79.90,45
20260714,1702,79.87,80.01,79.87,79.96,91
20260714,1703,79.96,79.99,79.92,79.95,37
20260714,1704,79.96,79.96,79.90,79.90,28
20260714,1705,79.89,79.99,79.87,79.95,32
20260714,1706,79.95,80.05,79.95,80.04,61
20260714,1707,80.04,80.18,80.04,80.09,206
20260714,1708,80.10,80.10,79.91,80.03,96
20260714,1709,80.03,80.06,79.93,79.96,29
20260714,1710,79.97,80.14,79.95,80.09,166
20260714,1711,80.09,80.26,80.08,80.10,220
20260714,1712,80.10,80.17,80.06,80.10,59
20260714,1713,80.09,80.12,79.93,80.00,122
20260714,1714,79.97,80.03,79.92,80.03,39
20260714,1715,80.01,80.02,79.92,79.92,64
20260714,1716,79.91,79.96,79.81,79.96,211
20260714,1717,79.95,79.97,79.93,79.95,20
20260714,1718,79.95,79.98,79.93,79.98,22
20260714,1719,79.98,79.98,79.95,79.97,9
20260714,1720,79.97,80.00,79.95,79.95,42
20260714,1721,79.92,79.94,79.92,79.94,7
20260714,1722,79.93,80.00,79.92,79.99,46
20260714,1723,79.98,79.99,79.96,79.98,16
20260714,1724,79.99,80.04,79.96,80.01,29
20260714,1725,80.05,80.06,80.01,80.01,28
20260714,1726,80.04,80.05,79.98,79.99,27
20260714,1727,79.96,79.97,79.95,79.97,11
20260714,1728,79.95,79.95,79.87,79.90,32
20260714,1729,79.90,79.90,79.85,79.89,26
20260714,1730,79.85,79.89,79.84,79.86,24
20260714,1731,79.86,79.90,79.84,79.90,17
20260714,1732,79.92,79.95,79.89,79.92,28
20260714,1733,79.93,79.96,79.92,79.94,21
20260714,1734,79.94,79.96,79.94,79.96,10
20260714,1735,79.96,79.98,79.94,79.97,25
20260714,1736,79.95,79.95,79.89,79.89,63
20260714,1737,79.90,79.93,79.85,79.91,46
20260714,1738,79.95,79.97,79.93,79.97,15
20260714,1739,79.99,80.00,79.95,79.95,21
20260714,1740,79.94,79.95,79.90,79.93,20
20260714,1741,79.98,79.98,79.98,79.98,1
20260714,1742,79.96,79.99,79.96,79.98,6
20260714,1743,79.98,80.01,79.97,79.99,55
20260714,1744,79.98,79.98,79.97,79.97,4
20260714,1745,79.96,79.96,79.92,79.92,4
20260714,1746,79.92,79.95,79.92,79.95,7
20260714,1747,79.96,79.97,79.96,79.97,2
20260714,1748,79.94,79.95,79.93,79.93,9
20260714,1749,79.96,79.96,79.96,79.96,3
20260714,1750,79.96,79.97,79.96,79.96,14
20260714,1751,79.95,79.97,79.94,79.97,12
20260714,1752,79.95,79.96,79.95,79.96,2
20260714,1753,79.94,79.96,79.94,79.96,5
20260714,1754,79.94,79.96,79.94,79.94,11
20260714,1755,79.95,79.95,79.92,79.94,22
20260714,1756,79.93,79.94,79.92,79.93,8
20260714,1757,79.93,79.95,79.93,79.94,9
20260714,1758,79.94,79.95,79.94,79.95,2
20260714,1759,79.94,79.94,79.90,79.93,14
20260714,1800,79.91,79.96,79.91,79.95,10
20260714,1801,79.95,79.95,79.88,79.89,10
20260714,1802,79.89,79.90,79.87,79.90,34
20260714,1803,79.92,79.92,79.90,79.90,4
20260714,1804,79.87,79.88,79.87,79.87,5
20260714,1805,79.88,79.91,79.88,79.89,8
20260714,1806,79.90,79.90,79.87,79.87,10
20260714,1807,79.89,79.91,79.88,79.90,11
20260714,1808,79.90,79.94,79.90,79.93,33
20260714,1809,79.91,79.93,79.91,79.93,2
20260714,1810,79.91,79.91,79.91,79.91,1
20260714,1811,79.92,79.93,79.92,79.93,5
20260714,1812,79.93,79.95,79.93,79.95,10
20260714,1813,79.95,79.95,79.93,79.93,12
20260714,1814,79.92,79.92,79.92,79.92,1
20260714,1815,79.93,79.95,79.93,79.95,24
20260714,1816,79.93,79.96,79.93,79.96,9
20260714,1817,79.96,79.97,79.95,79.95,11
20260714,1818,79.94,79.95,79.94,79.95,4
20260714,1819,79.95,79.96,79.95,79.96,5
20260714,1820,79.96,79.97,79.94,79.95,25
20260714,1821,79.97,79.97,79.94,79.97,21
20260714,1822,79.96,79.97,79.96,79.97,3
20260714,1823,79.97,79.97,79.93,79.94,24
20260714,1824,79.93,79.96,79.90,79.90,33
20260714,1825,79.91,79.91,79.69,79.73,215
20260714,1826,79.73,79.77,79.67,79.70,80
20260714,1827,79.74,79.77,79.72,79.77,41
20260714,1828,79.77,79.77,79.69,79.76,61
20260714,1829,79.73,79.77,79.73,79.77,13
20260714,1830,79.77,79.78,79.75,79.75,21
20260714,1831,79.75,79.78,79.75,79.75,15
20260714,1832,79.77,79.79,79.76,79.79,12
20260714,1833,79.79,79.87,79.79,79.87,39
20260714,1834,79.86,79.86,79.82,79.83,17
20260714,1835,79.82,79.85,79.82,79.85,23
20260714,1836,79.86,79.86,79.81,79.81,14
20260714,1837,79.81,79.82,79.81,79.82,10
20260714,1838,79.81,79.83,79.81,79.83,6
20260714,1839,79.83,79.87,79.82,79.86,20
20260714,1840,79.87,79.90,79.86,79.89,21
20260714,1841,79.90,79.90,79.85,79.88,30
20260714,1842,79.86,79.86,79.84,79.84,21
20260714,1843,79.86,79.89,79.86,79.88,8
20260714,1844,79.88,79.88,79.88,79.88,4
20260714,1845,79.88,79.92,79.88,79.92,20
20260714,1846,79.92,79.93,79.91,79.93,20
20260714,1847,79.93,79.93,79.90,79.92,18
20260714,1848,79.91,79.93,79.90,79.90,12
20260714,1849,79.90,79.90,79.83,79.83,50
20260714,1850,79.83,79.86,79.83,79.86,31
20260714,1851,79.86,79.87,79.85,79.85,13
20260714,1852,79.87,79.87,79.84,79.85,18
20260714,1853,79.83,79.87,79.81,79.85,285
20260714,1854,79.86,79.86,79.81,79.83,25
20260714,1855,79.82,79.86,79.82,79.84,16
20260714,1856,79.85,79.87,79.83,79.86,109
20260714,1857,79.85,79.86,79.84,79.86,23
20260714,1858,79.84,79.85,79.82,79.85,19
20260714,1859,79.84,79.88,79.84,79.86,54
20260714,1900,79.85,79.85,79.61,79.69,552
20260714,1901,79.72,79.77,79.71,79.73,78
20260714,1902,79.77,79.85,79.75,79.82,97
20260714,1903,79.79,79.89,79.78,79.84,57
20260714,1904,79.86,80.00,79.86,80.00,106
20260714,1905,79.98,80.01,79.94,79.97,53
20260714,1906,79.97,80.08,79.97,80.07,75
20260714,1907,80.08,80.13,80.07,80.09,73
20260714,1908,80.08,80.13,80.06,80.11,108
20260714,1909,80.11,80.14,80.09,80.10,59
20260714,1910,80.09,80.11,80.05,80.05,36
20260714,1911,80.06,80.12,80.04,80.12,71
20260714,1912,80.12,80.18,80.11,80.13,64
20260714,1913,80.13,80.14,80.09,80.14,38
20260714,1914,80.15,80.21,80.15,80.20,109
20260714,1915,80.20,80.22,80.16,80.17,121
20260714,1916,80.18,80.22,80.17,80.17,24
20260714,1917,80.19,80.23,80.19,80.23,28
20260714,1918,80.22,80.24,80.19,80.22,42
20260714,1919,80.21,80.24,80.21,80.23,25
20260714,1920,80.23,80.27,80.19,80.19,104
20260714,1921,80.21,80.24,80.11,80.12,73
20260714,1922,80.12,80.19,80.12,80.19,30
20260714,1923,80.18,80.21,80.17,80.21,26
20260714,1924,80.20,80.29,80.20,80.29,74
20260714,1925,80.29,80.32,80.23,80.26,109
20260714,1926,80.26,80.26,80.22,80.22,39
20260714,1927,80.21,80.24,80.20,80.21,30
20260714,1928,80.22,80.24,80.17,80.20,73
20260714,1929,80.19,80.26,80.19,80.25,27
20260714,1930,80.24,80.32,80.24,80.31,86
20260714,1931,80.31,80.37,80.28,80.35,96
20260714,1932,80.34,80.47,80.33,80.45,138
20260714,1933,80.42,80.45,80.41,80.44,39
20260714,1934,80.44,80.46,80.41,80.46,44
20260714,1935,80.45,80.49,80.42,80.42,71
20260714,1936,80.43,80.50,80.43,80.48,75
20260714,1937,80.47,80.54,80.47,80.48,116
20260714,1938,80.48,80.48,80.43,80.44,29
20260714,1939,80.46,80.56,80.46,80.53,74
20260714,1940,80.53,80.53,80.44,80.45,74
20260714,1941,80.45,80.50,80.42,80.48,24
20260714,1942,80.49,80.55,80.46,80.54,68
20260714,1943,80.52,80.56,80.52,80.52,41
20260714,1944,80.50,80.53,80.46,80.53,87
20260714,1945,80.54,80.55,80.48,80.51,16
20260714,1946,80.50,80.55,80.50,80.51,36
20260714,1947,80.53,80.57,80.52,80.54,66
20260714,1948,80.54,80.59,80.52,80.54,42
20260714,1949,80.55,80.59,80.51,80.51,87
20260714,1950,80.50,80.50,80.38,80.40,94
20260714,1951,80.39,80.42,80.35,80.40,168
20260714,1952,80.41,80.41,80.28,80.28,141
20260714,1953,80.32,80.36,80.32,80.36,34
20260714,1954,80.36,80.40,80.35,80.40,34
20260714,1955,80.38,80.39,80.30,80.31,51
20260714,1956,80.32,80.33,80.21,80.22,101
20260714,1957,80.26,80.31,80.23,80.26,47
20260714,1958,80.25,80.31,80.25,80.31,31
20260714,1959,80.29,80.29,80.20,80.20,82
20260714,2000,80.20,80.20,79.92,80.07,542
20260714,2001,80.05,80.08,79.94,80.02,323
20260714,2002,80.02,80.10,79.97,80.07,124
20260714,2003,80.06,80.06,79.93,79.97,131
20260714,2004,79.96,79.97,79.91,79.92,135
20260714,2005,79.93,80.06,79.91,80.00,233
20260714,2006,80.00,80.00,79.88,79.94,103
20260714,2007,79.98,80.07,79.98,80.01,56
20260714,2008,80.00,80.02,79.93,79.95,84
20260714,2009,79.94,79.96,79.88,79.91,102
20260714,2010,79.89,80.02,79.86,79.98,90
20260714,2011,79.97,80.02,79.91,79.93,80
20260714,2012,79.95,80.02,79.95,80.00,40
20260714,2013,79.98,79.98,79.90,79.92,47
20260714,2014,79.91,79.97,79.91,79.97,25
20260714,2015,79.95,79.96,79.81,79.81,216
20260714,2016,79.89,79.90,79.84,79.88,110
20260714,2017,79.89,79.90,79.83,79.88,43
20260714,2018,79.86,79.90,79.82,79.87,36
20260714,2019,79.87,79.89,79.86,79.88,24
20260714,2020,79.86,79.86,79.80,79.82,76
20260714,2021,79.83,79.83,79.77,79.79,83
20260714,2022,79.80,79.83,79.77,79.78,49
20260714,2023,79.79,79.82,79.78,79.78,26
20260714,2024,79.79,79.93,79.78,79.90,110
20260714,2025,79.90,79.93,79.87,79.90,89
20260714,2026,79.90,79.91,79.84,79.91,19
20260714,2027,79.92,80.03,79.91,80.03,119
20260714,2028,80.04,80.06,80.02,80.06,70
20260714,2029,80.03,80.09,80.03,80.07,67
20260714,2030,80.08,80.08,79.98,80.02,57
20260714,2031,80.00,80.00,79.90,79.94,127
20260714,2032,79.92,79.98,79.92,79.96,56
20260714,2033,79.96,80.02,79.96,80.02,26
20260714,2034,80.02,80.05,79.99,80.00,50
20260714,2035,80.01,80.05,80.01,80.04,46
20260714,2036,80.02,80.02,79.92,79.92,26
20260714,2037,79.91,80.02,79.89,80.00,52
20260714,2038,80.02,80.04,80.02,80.02,29
20260714,2039,80.05,80.06,80.01,80.04,66
20260714,2040,80.02,80.11,79.99,80.08,112
20260714,2041,80.11,80.11,79.95,79.95,36
20260714,2042,79.97,80.01,79.95,80.00,63
20260714,2043,80.00,80.06,80.00,80.06,67
20260714,2044,80.04,80.06,80.00,80.00,74
20260714,2045,79.99,80.00,79.97,80.00,17
20260714,2046,79.98,79.98,79.96,79.96,23
20260714,2047,79.97,80.04,79.97,80.04,24
20260714,2048,80.03,80.06,80.01,80.04,20
20260714,2049,80.04,80.10,80.03,80.08,52
20260714,2050,80.09,80.09,80.05,80.08,61
20260714,2051,80.09,80.11,80.08,80.09,14
20260714,2052,80.10,80.17,80.10,80.14,102
20260714,2053,80.14,80.14,80.06,80.07,28
20260714,2054,80.10,80.13,80.09,80.12,38
20260714,2055,80.13,80.16,80.12,80.14,45
20260714,2056,80.14,80.22,80.14,80.19,132
20260714,2057,80.20,80.28,80.19,80.19,82
20260714,2058,80.19,80.25,80.18,80.18,57
20260714,2059,80.19,80.22,80.19,80.20,21
20260714,2100,80.23,80.29,80.18,80.29,86
20260714,2101,80.26,80.31,80.24,80.27,59
20260714,2102,80.27,80.34,80.25,80.32,31
20260714,2103,80.31,80.38,80.31,80.34,78
20260714,2104,80.35,80.37,80.34,80.35,41
20260714,2105,80.35,80.35,80.22,80.22,76
20260714,2106,80.23,80.23,80.20,80.20,56
20260714,2107,80.21,80.23,80.20,80.22,44
20260714,2108,80.22,80.22,80.15,80.17,84
20260714,2109,80.17,80.18,80.12,80.18,57
20260714,2110,80.18,80.18,80.09,80.14,105
20260714,2111,80.14,80.20,80.13,80.20,37
20260714,2112,80.20,80.21,80.07,80.07,77
20260714,2113,80.06,80.13,80.04,80.13,64
20260714,2114,80.10,80.13,80.10,80.13,10
20260714,2115,80.09,80.12,80.09,80.12,13
20260714,2116,80.12,80.12,80.09,80.12,25
20260714,2117,80.12,80.15,80.10,80.13,31
20260714,2118,80.14,80.17,80.14,80.15,26
20260714,2119,80.14,80.16,80.12,80.15,13
20260714,2120,80.13,80.15,80.13,80.15,18
20260714,2121,80.15,80.17,80.15,80.15,39
20260714,2122,80.15,80.18,80.15,80.16,21
20260714,2123,80.16,80.17,80.15,80.17,6
20260714,2124,80.14,80.14,80.12,80.14,12
20260714,2125,80.14,80.16,80.14,80.16,11
20260714,2126,80.16,80.17,80.16,80.17,6
20260714,2127,80.18,80.21,80.16,80.21,30
20260714,2128,80.23,80.25,80.18,80.22,56
20260714,2129,80.22,80.22,80.16,80.19,29
20260714,2130,80.21,80.22,80.15,80.18,42
20260714,2131,80.18,80.25,80.15,80.25,22
20260714,2132,80.24,80.25,80.20,80.23,23
20260714,2133,80.24,80.24,80.18,80.20,17
20260714,2134,80.20,80.23,80.17,80.20,38
20260714,2135,80.21,80.21,80.19,80.19,6
20260714,2136,80.19,80.19,80.16,80.19,20
20260714,2137,80.21,80.27,80.21,80.26,34
20260714,2138,80.26,80.29,80.26,80.28,31
20260714,2139,80.26,80.28,80.25,80.28,22
20260714,2140,80.28,80.28,80.22,80.22,20
20260714,2141,80.22,80.22,80.17,80.21,19
20260714,2142,80.20,80.21,80.19,80.19,15
20260714,2143,80.21,80.24,80.21,80.24,5
20260714,2144,80.23,80.25,80.22,80.24,31
20260714,2145,80.24,80.24,80.22,80.22,4
20260714,2146,80.24,80.25,80.23,80.24,4
20260714,2147,80.24,80.41,80.24,80.41,166
20260714,2148,80.38,80.39,80.32,80.36,41
20260714,2149,80.37,80.38,80.34,80.35,95
20260714,2150,80.37,80.37,80.35,80.35,11
20260714,2151,80.37,80.41,80.34,80.40,66
20260714,2152,80.40,80.43,80.36,80.40,66
20260714,2153,80.40,80.46,80.38,80.40,78
20260714,2154,80.41,80.44,80.36,80.38,59
20260714,2155,80.39,80.41,80.28,80.29,91
20260714,2156,80.27,80.29,80.23,80.24,87
20260714,2157,80.22,80.26,80.22,80.25,35
20260714,2158,80.25,80.28,80.24,80.25,33
20260714,2159,80.27,80.30,80.25,80.29,25
20260714,2200,80.30,80.33,80.25,80.25,20
20260714,2201,80.24,80.27,80.22,80.23,36
20260714,2202,80.24,80.26,80.15,80.17,74
20260714,2203,80.17,80.21,80.17,80.20,42
20260714,2204,80.19,80.21,80.19,80.19,47
20260714,2205,80.19,80.20,80.16,80.16,21
20260714,2206,80.17,80.20,80.17,80.19,18
20260714,2207,80.18,80.22,80.18,80.20,55
20260714,2208,80.20,80.21,80.18,80.19,13
20260714,2209,80.19,80.20,80.12,80.12,55
20260714,2210,80.14,80.21,80.14,80.21,21
20260714,2211,80.20,80.20,80.18,80.20,13
20260714,2212,80.23,80.28,80.22,80.23,104
20260714,2213,80.23,80.23,80.19,80.21,26
20260714,2214,80.22,80.22,80.19,80.21,41
20260714,2215,80.20,80.21,80.19,80.20,52
20260714,2216,80.17,80.21,80.17,80.20,16
20260714,2217,80.21,80.24,80.21,80.21,10
20260714,2218,80.23,80.24,80.23,80.24,7
20260714,2219,80.25,80.27,80.23,80.26,24
20260714,2220,80.25,80.27,80.24,80.26,37
20260714,2221,80.24,80.25,80.23,80.23,16
20260714,2222,80.24,80.27,80.23,80.25,29
20260714,2223,80.24,80.24,80.19,80.19,25
20260714,2224,80.19,80.22,80.17,80.20,27
20260714,2225,80.20,80.20,80.13,80.16,47
20260714,2226,80.14,80.14,80.08,80.11,89
20260714,2227,80.11,80.13,80.07,80.10,46
20260714,2228,80.11,80.14,80.09,80.09,31
20260714,2229,80.09,80.11,80.06,80.11,54
20260714,2230,80.10,80.13,79.99,80.00,145
20260714,2231,80.02,80.08,80.00,80.07,99
20260714,2232,80.06,80.09,80.06,80.08,28
20260714,2233,80.08,80.15,80.08,80.13,75
20260714,2234,80.13,80.17,80.13,80.17,18
20260714,2235,80.16,80.23,80.16,80.19,36
20260714,2236,80.18,80.21,80.17,80.20,25
20260714,2237,80.20,80.24,80.20,80.22,42
20260714,2238,80.22,80.22,80.15,80.15,15
20260714,2239,80.14,80.17,80.14,80.17,12
20260714,2240,80.14,80.16,80.14,80.15,10
20260714,2241,80.14,80.14,80.12,80.13,20
20260714,2242,80.13,80.20,80.13,80.19,38
20260714,2243,80.19,80.20,80.16,80.16,13
20260714,2244,80.15,80.15,80.14,80.14,9
20260714,2245,80.14,80.14,80.02,80.06,71
20260714,2246,80.06,80.07,80.03,80.06,49
20260714,2247,80.05,80.05,80.01,80.05,53
20260714,2248,80.05,80.07,80.03,80.05,29
20260714,2249,80.03,80.03,79.96,79.97,61
20260714,2250,79.97,79.97,79.82,79.84,246
20260714,2251,79.84,79.86,79.83,79.86,44
20260714,2252,79.86,79.89,79.84,79.89,41
20260714,2253,79.89,79.96,79.89,79.95,45
20260714,2254,79.96,79.96,79.92,79.93,30
20260714,2255,79.93,80.00,79.92,79.97,67
20260714,2256,79.97,79.99,79.97,79.97,18
20260714,2257,79.96,79.98,79.96,79.96,42
20260714,2258,79.96,79.96,79.92,79.93,32
20260714,2259,79.93,79.94,79.86,79.94,54
20260714,2300,79.93,80.03,79.93,80.03,93
20260714,2301,80.04,80.04,80.00,80.02,35
20260714,2302,80.04,80.07,80.04,80.05,16
20260714,2303,80.05,80.06,79.97,79.99,18
20260714,2304,80.00,80.02,80.00,80.02,36
20260714,2305,80.02,80.06,80.02,80.04,23
20260714,2306,80.03,80.08,80.03,80.06,13
20260714,2307,80.07,80.07,80.04,80.04,8
20260714,2308,80.05,80.06,80.03,80.03,35
20260714,2309,80.04,80.04,79.99,80.03,49
20260714,2310,80.04,80.06,80.01,80.03,15
20260714,2311,80.04,80.04,80.02,80.04,11
20260714,2312,80.06,80.06,80.03,80.04,10
20260714,2313,80.03,80.04,80.01,80.01,16
20260714,2314,80.02,80.02,79.95,79.95,59
20260714,2315,80.00,80.02,79.97,79.98,41
20260714,2316,79.97,79.97,79.86,79.88,142
20260714,2317,79.89,79.90,79.83,79.84,78
20260714,2318,79.86,79.87,79.84,79.87,26
20260714,2319,79.87,79.92,79.87,79.89,30
20260714,2320,79.89,79.91,79.86,79.88,30
20260714,2321,79.88,79.88,79.86,79.86,12
20260714,2322,79.89,79.90,79.84,79.84,44
20260714,2323,79.83,79.87,79.79,79.85,139
20260714,2324,79.85,79.87,79.80,79.80,15
20260714,2325,79.80,79.80,79.74,79.76,147
20260714,2326,79.76,79.79,79.75,79.75,89
20260714,2327,79.78,79.81,79.78,79.79,32
20260714,2328,79.81,79.84,79.80,79.83,15
20260714,2329,79.83,79.86,79.81,79.85,30
20260714,2330,79.85,79.86,79.82,79.83,21
20260714,2331,79.84,79.88,79.82,79.88,27
20260714,2332,79.88,79.91,79.88,79.88,75
20260714,2333,79.85,79.87,79.84,79.87,20
20260714,2334,79.85,79.88,79.85,79.85,26
20260714,2335,79.85,79.85,79.82,79.84,19
20260714,2336,79.83,79.83,79.80,79.80,50
20260714,2337,79.79,79.79,79.68,79.78,191
20260714,2338,79.77,79.78,79.71,79.71,36
20260714,2339,79.74,79.80,79.74,79.78,48
20260714,2340,79.79,79.80,79.78,79.80,6
20260714,2341,79.80,79.83,79.80,79.83,11
20260714,2342,79.83,79.83,79.81,79.82,21
20260714,2343,79.82,79.83,79.80,79.80,30
20260714,2344,79.82,79.82,79.81,79.81,11
20260714,2345,79.79,79.79,79.74,79.74,22
20260714,2346,79.74,79.76,79.72,79.74,33
20260714,2347,79.75,79.76,79.71,79.73,29
20260714,2348,79.73,79.73,79.72,79.73,17
20260714,2349,79.73,79.75,79.72,79.72,20
20260714,2350,79.73,79.76,79.72,79.75,21
20260714,2351,79.74,79.76,79.72,79.72,20
20260714,2352,79.72,79.74,79.71,79.74,14
20260714,2353,79.71,79.73,79.71,79.72,10
20260714,2354,79.71,79.74,79.71,79.73,36
20260714,2355,79.73,79.76,79.66,79.69,64
20260714,2356,79.69,79.71,79.67,79.69,13
20260714,2357,79.70,79.75,79.67,79.75,50
20260714,2358,79.72,79.73,79.70,79.73,16
20260714,2359,79.73,79.79,79.73,79.79,37