Date,Time,Open,High,Low,Close,Volume
20260713,2230,79.775,79.775,79.750,79.750,2
20260713,2235,80.025,80.025,79.975,79.975,2
20260713,2236,79.975,79.975,79.975,79.975,2
20260713,2237,79.950,79.950,79.950,79.950,1
20260713,2240,79.900,79.900,79.850,79.850,3
20260713,2241,79.800,79.800,79.800,79.800,1
20260713,2242,79.800,79.900,79.800,79.875,8
20260713,2243,79.775,79.775,79.725,79.725,3
20260713,2244,79.700,79.700,79.675,79.675,3
20260713,2245,79.650,79.650,79.650,79.650,1
20260713,2246,79.550,79.575,79.550,79.575,3
20260713,2247,79.575,79.575,79.575,79.575,6
20260713,2248,79.575,79.575,79.575,79.575,1
20260713,2249,79.625,79.625,79.625,79.625,1
20260713,2250,79.550,79.550,79.550,79.550,1
20260713,2253,79.550,79.550,79.550,79.550,2
20260713,2256,79.550,79.550,79.550,79.550,1
20260713,2257,79.550,79.550,79.550,79.550,1
20260713,2259,79.625,79.625,79.625,79.625,1
20260713,2300,79.600,79.600,79.600,79.600,1
20260713,2301,79.600,79.600,79.600,79.600,1
20260713,2303,79.525,79.525,79.525,79.525,2
20260713,2304,79.475,79.575,79.475,79.575,2
20260713,2308,79.725,79.750,79.725,79.750,4
20260713,2310,79.700,79.700,79.700,79.700,1
20260713,2312,79.750,79.750,79.750,79.750,1
20260713,2313,79.775,79.775,79.775,79.775,1
20260713,2317,79.700,79.700,79.700,79.700,1
20260713,2320,79.500,79.500,79.500,79.500,1
20260713,2321,79.475,79.475,79.475,79.475,17
20260713,2322,79.450,79.500,79.425,79.500,5
20260713,2323,79.500,79.500,79.475,79.475,3
20260713,2324,79.475,79.475,79.450,79.475,4
20260713,2326,79.600,79.625,79.575,79.575,4
20260713,2327,79.550,79.550,79.525,79.525,2
20260713,2329,79.600,79.600,79.575,79.575,3
20260713,2330,79.625,79.625,79.625,79.625,1
20260713,2331,79.600,79.600,79.600,79.600,1
20260713,2334,79.700,79.700,79.700,79.700,1
20260713,2337,79.750,79.750,79.750,79.750,1
20260713,2338,79.775,79.775,79.775,79.775,1
20260713,2347,79.775,79.775,79.775,79.775,1
20260713,2348,79.850,79.850,79.850,79.850,1
20260713,2352,79.850,79.850,79.825,79.825,2
20260713,2353,79.825,79.850,79.825,79.850,2
20260713,2355,79.775,79.800,79.775,79.800,2
20260713,2359,79.750,79.750,79.750,79.750,1
20260714,0000,79.675,79.700,79.675,79.700,2
20260714,0001,79.875,79.875,79.875,79.875,1
20260714,0002,79.875,79.875,79.875,79.875,1
20260714,0003,79.850,79.850,79.850,79.850,1
20260714,0006,79.875,79.900,79.850,79.850,3
20260714,0010,79.775,79.775,79.775,79.775,1
20260714,0015,79.750,79.750,79.750,79.750,1
20260714,0016,79.675,79.675,79.675,79.675,1
20260714,0020,79.725,79.725,79.725,79.725,1
20260714,0021,79.725,79.725,79.725,79.725,1
20260714,0024,79.750,79.750,79.750,79.750,2
20260714,0025,79.825,79.825,79.825,79.825,1
20260714,0027,79.675,79.675,79.675,79.675,3
20260714,0028,79.700,79.750,79.700,79.750,2
20260714,0029,79.700,79.725,79.700,79.725,3
20260714,0030,79.600,79.600,79.350,79.350,14
20260714,0031,79.325,79.400,79.325,79.400,10
20260714,0032,79.400,79.400,79.400,79.400,1
20260714,0033,79.400,79.400,79.400,79.400,1
20260714,0034,79.400,79.425,79.375,79.375,11
20260714,0035,79.325,79.325,79.250,79.275,6
20260714,0036,79.175,79.200,79.100,79.100,9
20260714,0037,79.075,79.075,79.075,79.075,1
20260714,0038,79.025,79.100,79.025,79.100,4
20260714,0039,79.025,79.025,79.000,79.000,2
20260714,0040,79.050,79.050,79.050,79.050,1
20260714,0041,79.050,79.050,79.050,79.050,1
20260714,0042,79.000,79.025,79.000,79.025,4
20260714,0043,79.050,79.050,78.975,78.975,6
20260714,0044,78.875,78.950,78.800,78.950,12
20260714,0045,78.900,78.900,78.850,78.900,8
20260714,0046,78.950,79.000,78.950,78.975,5
20260714,0047,79.000,79.000,78.975,78.975,3
20260714,0048,79.000,79.000,79.000,79.000,2
20260714,0050,79.025,79.025,79.025,79.025,3
20260714,0051,79.000,79.150,79.000,79.150,4
20260714,0052,79.150,79.150,79.150,79.150,1
20260714,0054,79.175,79.250,79.150,79.250,5
20260714,0056,79.250,79.250,79.225,79.225,2
20260714,0058,79.450,79.450,79.450,79.450,1
20260714,0059,79.425,79.425,79.425,79.425,2
20260714,0100,79.375,79.425,79.375,79.375,5
20260714,0101,79.400,79.450,79.375,79.375,4
20260714,0103,79.450,79.500,79.450,79.500,4
20260714,0104,79.525,79.525,79.525,79.525,3
20260714,0105,79.550,79.575,79.550,79.550,6
20260714,0106,79.500,79.500,79.500,79.500,1
20260714,0107,79.575,79.625,79.575,79.625,3
20260714,0108,79.675,79.675,79.675,79.675,2
20260714,0109,79.675,79.675,79.675,79.675,1
20260714,0110,79.550,79.550,79.550,79.550,1
20260714,0111,79.500,79.600,79.500,79.600,3
20260714,0112,79.575,79.575,79.575,79.575,1
20260714,0113,79.575,79.575,79.575,79.575,3
20260714,0114,79.600,79.650,79.600,79.650,4
20260714,0115,79.600,79.600,79.575,79.575,6
20260714,0117,79.600,79.650,79.600,79.650,2
20260714,0118,79.600,79.600,79.600,79.600,2
20260714,0119,79.575,79.575,79.575,79.575,1
20260714,0120,79.450,79.475,79.450,79.475,4
20260714,0121,79.475,79.575,79.475,79.575,4
20260714,0122,79.700,79.800,79.700,79.800,4
20260714,0123,79.800,79.850,79.800,79.850,6
20260714,0124,79.850,79.850,79.850,79.850,2
20260714,0125,79.875,79.875,79.850,79.850,5
20260714,0126,79.925,79.950,79.900,79.950,5
20260714,0127,80.000,80.025,80.000,80.025,3
20260714,0128,80.025,80.175,80.025,80.175,9
20260714,0129,80.200,80.275,80.175,80.175,21
20260714,0130,80.200,80.200,80.175,80.175,2
20260714,0131,80.075,80.100,80.075,80.075,6
20260714,0132,80.050,80.050,80.025,80.025,3
20260714,0133,80.050,80.125,80.025,80.075,24
20260714,0134,80.025,80.275,80.025,80.275,7
20260714,0135,80.225,80.225,80.225,80.225,1
20260714,0136,80.225,80.225,80.225,80.225,1
20260714,0137,80.200,80.200,80.100,80.125,4
20260714,0138,80.125,80.125,80.125,80.125,1
20260714,0139,80.100,80.100,80.100,80.100,1
20260714,0140,80.050,80.050,80.050,80.050,2
20260714,0141,80.000,80.000,80.000,80.000,2
20260714,0142,80.025,80.150,80.025,80.150,8
20260714,0143,80.225,80.325,80.200,80.300,16
20260714,0144,80.250,80.300,80.225,80.275,4
20260714,0145,80.300,80.450,80.275,80.450,11
20260714,0146,80.425,80.475,80.425,80.450,4
20260714,0147,80.475,80.500,80.475,80.500,6
20260714,0148,80.450,80.450,80.425,80.425,6
20260714,0149,80.525,80.550,80.525,80.550,2
20260714,0150,80.550,80.550,80.525,80.525,4
20260714,0151,80.450,80.450,80.350,80.350,4
20260714,0153,80.400,80.475,80.400,80.475,2
20260714,0154,80.425,80.450,80.425,80.450,3
20260714,0155,80.425,80.425,80.400,80.400,3
20260714,0156,80.350,80.350,80.325,80.325,3
20260714,0157,80.375,80.425,80.375,80.400,5
20260714,0158,80.450,80.450,80.450,80.450,2
20260714,0159,80.450,80.450,80.450,80.450,1
20260714,0200,80.400,80.600,80.400,80.450,6
20260714,0201,80.425,80.425,80.400,80.400,2
20260714,0202,80.425,80.475,80.425,80.425,6
20260714,0203,80.375,80.375,80.275,80.275,5
20260714,0204,80.175,80.250,80.175,80.250,4
20260714,0205,80.100,80.100,80.100,80.100,1
20260714,0206,80.075,80.075,80.025,80.025,3
20260714,0207,80.175,80.225,80.175,80.225,4
20260714,0209,80.175,80.250,80.175,80.250,2
20260714,0210,80.300,80.300,80.275,80.275,3
20260714,0211,80.350,80.350,80.325,80.325,2
20260714,0213,80.275,80.275,80.275,80.275,1
20260714,0214,80.250,80.250,80.075,80.125,9
20260714,0215,80.050,80.050,79.975,79.975,4
20260714,0216,80.050,80.125,80.050,80.125,3
20260714,0217,80.200,80.275,80.200,80.275,4
20260714,0218,80.275,80.300,80.275,80.300,2
20260714,0219,80.300,80.400,80.300,80.400,5
20260714,0220,80.350,80.375,80.350,80.375,2
20260714,0221,80.450,80.450,80.400,80.400,4
20260714,0222,80.475,80.475,80.475,80.475,1
20260714,0223,80.450,80.450,80.425,80.425,2
20260714,0224,80.400,80.425,80.400,80.425,6
20260714,0225,80.325,80.375,80.325,80.375,4
20260714,0226,80.250,80.250,80.250,80.250,1
20260714,0227,80.250,80.350,80.250,80.350,42
20260714,0228,80.300,80.375,80.300,80.375,5
20260714,0229,80.400,80.400,80.400,80.400,1
20260714,0230,80.475,80.575,80.475,80.550,18
20260714,0231,80.525,80.725,80.525,80.725,10
20260714,0232,80.700,80.725,80.675,80.675,10
20260714,0233,80.675,80.950,80.675,80.950,25
20260714,0234,80.850,80.850,80.800,80.800,9
20260714,0235,80.800,80.850,80.800,80.850,7
20260714,0236,80.775,80.800,80.775,80.800,3
20260714,0237,80.825,80.825,80.750,80.750,3
20260714,0238,80.750,80.750,80.625,80.625,10
20260714,0239,80.625,80.700,80.625,80.675,6
20260714,0240,80.650,80.775,80.650,80.775,5
20260714,0241,80.775,80.775,80.700,80.700,4
20260714,0242,80.825,80.825,80.825,80.825,1
20260714,0243,80.825,80.900,80.825,80.900,7
20260714,0244,80.925,80.925,80.875,80.875,6
20260714,0245,80.875,80.875,80.850,80.850,3
20260714,0246,80.875,80.875,80.875,80.875,2
20260714,0247,80.750,80.750,80.650,80.650,5
20260714,0248,80.600,80.650,80.600,80.650,3
20260714,0249,80.675,80.675,80.400,80.425,11
20260714,0250,80.400,80.400,80.200,80.325,16
20260714,0252,80.375,80.375,80.300,80.300,2
20260714,0253,80.225,80.225,80.125,80.125,5
20260714,0254,80.150,80.275,80.150,80.275,5
20260714,0255,80.300,80.425,80.300,80.425,6
20260714,0256,80.475,80.525,80.475,80.525,8
20260714,0258,80.575,80.575,80.575,80.575,1
20260714,0259,80.450,80.450,80.375,80.375,2
20260714,0300,80.350,80.550,80.350,80.550,10
20260714,0301,80.500,80.500,80.500,80.500,1
20260714,0302,80.550,80.550,80.475,80.550,9
20260714,0303,80.700,81.075,80.700,81.000,32
20260714,0304,80.975,80.975,80.850,80.850,3
20260714,0305,80.850,80.850,80.850,80.850,1
20260714,0306,80.950,80.950,80.950,80.950,2
20260714,0307,80.900,81.000,80.900,81.000,3
20260714,0308,81.050,81.100,80.925,80.925,11
20260714,0309,80.975,80.975,80.975,80.975,1
20260714,0310,81.000,81.000,80.850,80.850,4
20260714,0311,80.850,80.950,80.850,80.950,4
20260714,0312,80.900,80.900,80.900,80.900,1
20260714,0313,80.625,80.625,80.550,80.550,4
20260714,0314,80.575,80.625,80.575,80.625,3
20260714,0315,80.500,80.550,80.500,80.550,2
20260714,0316,80.400,80.400,80.175,80.250,13
20260714,0317,80.225,80.325,80.225,80.300,9
20260714,0318,80.250,80.250,80.225,80.225,2
20260714,0319,80.225,80.225,80.200,80.200,2
20260714,0320,80.200,80.200,80.075,80.075,9
20260714,0321,80.100,80.200,80.100,80.150,11
20260714,0322,80.150,80.150,80.025,80.150,3
20260714,0323,80.225,80.225,80.100,80.150,6
20260714,0324,80.200,80.200,80.200,80.200,1
20260714,0326,80.025,80.125,80.025,80.125,7
20260714,0327,80.100,80.100,79.975,79.975,6
20260714,0328,80.100,80.125,80.100,80.125,3
20260714,0329,80.225,80.400,80.225,80.325,20
20260714,0330,80.475,80.525,80.300,80.325,10
20260714,0331,80.300,80.300,80.300,80.300,2
20260714,0332,80.300,80.500,80.300,80.500,6
20260714,0333,80.500,80.600,80.475,80.475,9
20260714,0334,80.475,80.500,80.475,80.500,3
20260714,0336,80.475,80.525,80.475,80.525,3
20260714,0338,80.475,80.525,80.475,80.525,2
20260714,0339,80.400,80.400,80.400,80.400,1
20260714,0340,80.475,80.550,80.475,80.550,2
20260714,0341,80.550,80.600,80.525,80.525,6
20260714,0342,80.650,80.650,80.650,80.650,1
20260714,0343,80.625,80.700,80.575,80.575,6
20260714,0344,80.575,80.575,80.575,80.575,2
20260714,0346,80.575,80.650,80.575,80.650,8
20260714,0347,80.575,80.575,80.500,80.500,4
20260714,0348,80.525,80.600,80.525,80.575,3
20260714,0350,80.625,80.625,80.625,80.625,2
20260714,0351,80.625,80.625,80.625,80.625,1
20260714,0354,80.525,80.525,80.525,80.525,1
20260714,0355,80.400,80.550,80.400,80.550,7
20260714,0356,80.700,80.750,80.700,80.750,7
20260714,0357,80.850,81.000,80.850,81.000,8
20260714,0358,80.975,81.050,80.975,81.025,12
20260714,0359,81.000,81.025,81.000,81.025,5
20260714,0400,81.050,81.225,81.050,81.075,19
20260714,0401,81.075,81.150,81.075,81.150,6
20260714,0402,81.125,81.175,81.125,81.175,4
20260714,0403,81.225,81.225,81.150,81.150,5
20260714,0404,81.125,81.150,81.025,81.025,7
20260714,0405,80.975,81.100,80.975,81.100,5
20260714,0406,81.100,81.150,81.075,81.100,7
20260714,0408,81.025,81.025,80.750,80.750,12
20260714,0409,80.700,80.700,80.575,80.650,13
20260714,0410,80.675,80.675,80.575,80.575,5
20260714,0411,80.400,80.425,80.300,80.400,10
20260714,0412,80.425,80.425,80.325,80.325,5
20260714,0413,80.300,80.300,80.275,80.300,7
20260714,0414,80.275,80.275,80.225,80.250,3
20260714,0415,80.175,80.225,80.125,80.125,11
20260714,0416,80.125,80.200,80.100,80.175,13
20260714,0417,80.075,80.200,80.075,80.125,7
20260714,0418,80.150,80.275,80.150,80.275,3
20260714,0419,80.375,80.375,80.350,80.350,3
20260714,0420,80.350,80.425,80.325,80.425,7
20260714,0421,80.500,80.500,80.450,80.450,7
20260714,0422,80.425,80.500,80.425,80.500,6
20260714,0423,80.550,80.575,80.550,80.575,3
20260714,0424,80.625,80.625,80.600,80.600,4
20260714,0425,80.525,80.625,80.525,80.625,3
20260714,0426,80.575,80.575,80.550,80.550,2
20260714,0427,80.600,80.675,80.600,80.675,4
20260714,0428,80.725,80.725,80.725,80.725,2
20260714,0429,80.700,80.700,80.700,80.700,4
20260714,0430,80.675,80.675,80.550,80.550,5
20260714,0431,80.575,80.575,80.575,80.575,1
20260714,0432,80.525,80.525,80.400,80.425,7
20260714,0433,80.375,80.425,80.350,80.425,3
20260714,0434,80.425,80.425,80.425,80.425,1
20260714,0435,80.375,80.375,80.325,80.325,3
20260714,0436,80.375,80.375,80.375,80.375,1
20260714,0437,80.375,80.375,80.275,80.300,6
20260714,0438,80.275,80.325,80.275,80.325,3
20260714,0439,80.300,80.375,80.300,80.375,8
20260714,0440,80.275,80.275,80.250,80.250,5
20260714,0441,80.275,80.300,80.225,80.250,9
20260714,0443,80.250,80.350,80.250,80.350,3
20260714,0445,80.400,80.400,80.275,80.275,4
20260714,0447,80.375,80.400,80.375,80.400,2
20260714,0448,80.300,80.300,80.250,80.250,3
20260714,0449,80.200,80.200,80.200,80.200,3
20260714,0450,80.275,80.375,80.275,80.375,4
20260714,0452,80.450,80.600,80.450,80.600,4
20260714,0453,80.575,80.575,80.500,80.500,3
20260714,0454,80.525,80.575,80.525,80.525,4
20260714,0455,80.600,80.600,80.600,80.600,3
20260714,0456,80.625,80.675,80.625,80.675,2
20260714,0457,80.650,80.650,80.600,80.600,2
20260714,0458,80.600,80.650,80.600,80.600,3
20260714,0459,80.600,80.675,80.600,80.650,8
20260714,0500,80.575,80.600,80.500,80.600,5
20260714,0501,80.750,80.800,80.750,80.800,3
20260714,0502,80.775,80.825,80.775,80.825,3
20260714,0503,80.700,80.725,80.700,80.725,4
20260714,0504,80.675,80.700,80.625,80.625,4
20260714,0505,80.650,80.650,80.650,80.650,1
20260714,0506,80.725,80.800,80.725,80.750,4
20260714,0507,80.875,80.875,80.875,80.875,2
20260714,0508,80.900,80.900,80.825,80.825,2
20260714,0509,80.825,80.850,80.825,80.850,3
20260714,0510,80.850,80.900,80.850,80.900,3
20260714,0511,80.875,80.925,80.875,80.925,4
20260714,0513,80.900,81.050,80.900,81.050,6
20260714,0514,81.050,81.075,80.950,80.950,7
20260714,0516,81.025,81.025,80.975,81.000,4
20260714,0517,80.975,80.975,80.900,80.900,3
20260714,0518,80.875,80.875,80.875,80.875,2
20260714,0519,80.825,80.825,80.825,80.825,1
20260714,0520,80.775,80.775,80.775,80.775,2
20260714,0521,80.750,80.750,80.725,80.725,2
20260714,0522,80.750,80.750,80.750,80.750,1
20260714,0523,80.775,80.775,80.775,80.775,6
20260714,0524,80.750,80.750,80.675,80.675,5
20260714,0525,80.725,80.875,80.725,80.875,7
20260714,0526,80.900,81.025,80.900,81.025,7
20260714,0527,81.000,81.000,80.925,80.925,2
20260714,0528,80.750,80.775,80.750,80.775,2
20260714,0529,80.900,80.900,80.850,80.850,3
20260714,0530,80.900,80.975,80.900,80.975,3
20260714,0531,81.000,81.225,81.000,81.225,29
20260714,0532,81.200,81.275,81.100,81.150,6
20260714,0533,81.150,81.150,81.075,81.075,5
20260714,0534,81.100,81.100,81.050,81.050,4
20260714,0535,81.050,81.050,80.775,80.775,13
20260714,0536,80.775,80.775,80.525,80.525,17
20260714,0537,80.500,80.500,80.325,80.325,14
20260714,0538,80.375,80.500,80.375,80.500,9
20260714,0539,80.475,80.525,80.425,80.500,10
20260714,0540,80.600,80.725,80.600,80.650,6
20260714,0541,80.700,80.725,80.700,80.700,6
20260714,0543,80.650,80.650,80.650,80.650,2
20260714,0544,80.700,80.750,80.700,80.750,3
20260714,0545,80.725,80.800,80.725,80.775,6
20260714,0546,80.825,80.825,80.825,80.825,1
20260714,0547,80.825,80.825,80.825,80.825,3
20260714,0549,80.775,80.800,80.775,80.800,2
20260714,0550,80.900,80.900,80.900,80.900,1
20260714,0552,80.900,81.050,80.900,81.050,7
20260714,0553,81.025,81.075,81.025,81.075,6
20260714,0554,81.025,81.025,81.000,81.000,3
20260714,0555,81.000,81.050,81.000,81.050,2
20260714,0556,81.075,81.100,81.075,81.100,3
20260714,0557,81.050,81.100,81.050,81.075,3
20260714,0558,80.975,81.000,80.950,80.950,7
20260714,0559,80.925,80.950,80.925,80.950,5
20260714,0600,80.900,81.000,80.875,80.975,17
20260714,0601,80.975,80.975,80.975,80.975,1
20260714,0602,80.925,80.950,80.925,80.950,2
20260714,0603,80.925,80.925,80.900,80.900,2
20260714,0604,80.900,80.900,80.900,80.900,1
20260714,0605,80.850,80.875,80.825,80.875,3
20260714,0606,80.900,80.900,80.900,80.900,2
20260714,0607,80.800,80.800,80.800,80.800,1
20260714,0610,80.775,80.775,80.675,80.675,3
20260714,0611,80.600,80.650,80.575,80.650,3
20260714,0612,80.650,80.650,80.550,80.550,4
20260714,0613,80.550,80.550,80.450,80.475,11
20260714,0614,80.450,80.500,80.375,80.375,11
20260714,0615,80.550,80.575,80.550,80.575,2
20260714,0616,80.525,80.525,80.525,80.525,1
20260714,0617,80.500,80.500,80.475,80.500,4
20260714,0619,80.400,80.400,80.225,80.250,10
20260714,0620,80.250,80.300,80.225,80.300,10
20260714,0621,80.250,80.375,80.250,80.350,4
20260714,0622,80.300,80.300,80.275,80.275,2
20260714,0623,80.250,80.250,80.250,80.250,1
20260714,0624,80.150,80.150,80.000,80.025,11
20260714,0625,80.000,80.075,80.000,80.075,5
20260714,0626,80.050,80.075,79.925,80.000,16
20260714,0627,80.025,80.075,80.000,80.000,6
20260714,0628,80.025,80.075,79.975,80.075,7
20260714,0629,79.975,79.975,79.950,79.950,2
20260714,0630,79.950,79.950,79.750,79.800,23
20260714,0631,79.775,79.775,79.700,79.700,18
20260714,0632,79.725,79.750,79.575,79.575,12
20260714,0633,79.550,79.800,79.500,79.725,15
20260714,0634,79.750,79.775,79.725,79.725,5
20260714,0635,79.775,79.825,79.750,79.825,4
20260714,0636,79.800,79.800,79.800,79.800,1
20260714,0637,79.750,79.750,79.700,79.700,2
20260714,0638,79.600,79.600,79.575,79.575,3
20260714,0639,79.625,79.700,79.625,79.700,3
20260714,0640,79.700,79.725,79.700,79.725,3
20260714,0641,79.700,79.750,79.650,79.725,4
20260714,0642,79.725,79.750,79.725,79.750,4
20260714,0645,79.825,79.825,79.825,79.825,8
20260714,0646,79.775,79.900,79.750,79.900,8
20260714,0647,79.900,79.900,79.725,79.725,8
20260714,0648,79.725,79.725,79.525,79.600,23
20260714,0649,79.675,79.850,79.675,79.850,15
20260714,0650,79.825,79.900,79.800,79.825,10
20260714,0651,79.800,79.800,79.775,79.775,2
20260714,0653,79.700,79.700,79.625,79.625,2
20260714,0654,79.750,79.750,79.675,79.675,4
20260714,0655,79.675,79.675,79.675,79.675,2
20260714,0656,79.700,79.700,79.700,79.700,2
20260714,0657,79.700,79.700,79.650,79.650,10
20260714,0658,79.675,79.675,79.600,79.600,3
20260714,0659,79.600,79.600,79.475,79.525,9
20260714,0700,79.500,79.650,79.500,79.625,7
20260714,0701,79.675,79.675,79.600,79.600,3
20260714,0702,79.700,79.725,79.700,79.725,2
20260714,0703,79.650,79.650,79.650,79.650,1
20260714,0705,79.750,79.850,79.750,79.850,4
20260714,0706,79.800,79.875,79.800,79.875,2
20260714,0707,79.950,80.025,79.950,79.975,12
20260714,0708,79.975,80.050,79.975,80.025,8
20260714,0709,79.975,79.975,79.975,79.975,1
20260714,0710,80.050,80.100,80.050,80.100,5
20260714,0711,80.000,80.100,80.000,80.100,3
20260714,0712,80.000,80.000,79.950,79.975,7
20260714,0713,79.975,80.000,79.950,79.950,9
20260714,0714,80.000,80.025,80.000,80.000,7
20260714,0715,79.975,79.975,79.975,79.975,2
20260714,0716,79.950,79.950,79.950,79.950,3
20260714,0717,79.950,80.050,79.950,80.050,6
20260714,0718,80.125,80.125,80.075,80.075,11
20260714,0719,80.100,80.100,80.025,80.075,6
20260714,0720,80.100,80.150,80.075,80.150,8
20260714,0721,80.125,80.125,80.075,80.125,5
20260714,0722,80.000,80.000,80.000,80.000,1
20260714,0723,80.050,80.050,80.050,80.050,1
20260714,0724,79.925,79.925,79.825,79.850,8
20260714,0725,79.775,79.825,79.775,79.825,3
20260714,0726,79.850,79.850,79.850,79.850,3
20260714,0727,79.900,79.900,79.900,79.900,1
20260714,0728,79.950,79.950,79.950,79.950,2
20260714,0729,80.025,80.025,80.025,80.025,2
20260714,0730,80.025,80.025,79.700,79.950,27
20260714,0731,79.975,80.225,79.975,80.225,17
20260714,0732,80.200,80.300,80.200,80.275,10
20260714,0733,80.300,80.425,80.300,80.425,6
20260714,0735,80.450,80.450,80.375,80.450,12
20260714,0736,80.450,80.450,80.375,80.375,2
20260714,0737,80.450,80.450,80.400,80.425,10
20260714,0738,80.425,80.525,80.425,80.525,12
20260714,0739,80.550,80.600,80.550,80.600,5
20260714,0740,80.575,80.575,80.575,80.575,2
20260714,0741,80.600,80.600,80.500,80.550,9
20260714,0742,80.550,80.550,80.550,80.550,1
20260714,0743,80.550,80.625,80.550,80.625,5
20260714,0744,80.500,80.500,80.500,80.500,1
20260714,0745,80.475,80.500,80.475,80.500,2
20260714,0746,80.575,80.600,80.575,80.575,4
20260714,0747,80.650,80.725,80.625,80.725,8
20260714,0748,80.725,80.725,80.675,80.725,4
20260714,0749,80.725,80.750,80.675,80.750,10
20260714,0750,80.800,80.875,80.800,80.825,10
20260714,0751,80.800,80.825,80.800,80.825,7
20260714,0752,80.750,80.750,80.750,80.750,1
20260714,0753,80.800,80.800,80.750,80.775,7
20260714,0754,80.750,80.800,80.750,80.800,3
20260714,0755,80.675,80.675,80.625,80.625,3
20260714,0756,80.650,80.700,80.600,80.700,5
20260714,0757,80.700,80.700,80.700,80.700,3
20260714,0758,80.675,80.700,80.675,80.700,2
20260714,0759,80.675,80.700,80.650,80.700,5
20260714,0800,80.675,80.975,80.600,80.975,20
20260714,0801,80.950,80.950,80.625,80.625,6
20260714,0802,80.625,80.700,80.625,80.700,6
20260714,0803,80.700,80.800,80.675,80.775,9
20260714,0804,80.850,80.850,80.850,80.850,1
20260714,0805,80.900,80.900,80.775,80.800,4
20260714,0806,80.750,80.750,80.675,80.675,2
20260714,0807,80.550,80.750,80.525,80.650,8
20260714,0808,80.725,80.775,80.725,80.775,2
20260714,0809,80.775,80.775,80.775,80.775,3
20260714,0810,80.775,80.800,80.775,80.800,2
20260714,0811,80.850,80.850,80.600,80.600,5
20260714,0812,80.650,80.700,80.650,80.700,6
20260714,0813,80.625,80.625,80.625,80.625,1
20260714,0814,80.600,80.600,80.500,80.500,10
20260714,0815,80.500,80.500,80.450,80.450,5
20260714,0816,80.475,80.575,80.450,80.575,11
20260714,0817,80.500,80.575,80.500,80.575,5
20260714,0818,80.575,80.575,80.500,80.500,2
20260714,0819,80.475,80.575,80.475,80.575,6
20260714,0821,80.425,80.425,80.150,80.150,23
20260714,0822,80.200,80.225,80.150,80.150,4
20260714,0823,80.175,80.175,80.050,80.050,5
20260714,0824,80.000,80.000,79.875,80.000,15
20260714,0825,79.950,79.950,79.950,79.950,1
20260714,0826,80.025,80.100,80.025,80.100,7
20260714,0827,80.125,80.125,80.050,80.050,3
20260714,0828,79.975,80.000,79.975,79.975,3
20260714,0829,80.000,80.050,80.000,80.025,6
20260714,0830,80.050,80.175,80.025,80.150,17
20260714,0831,80.250,80.400,80.250,80.400,11
20260714,0832,80.400,80.500,80.375,80.375,14
20260714,0833,80.350,80.350,80.150,80.150,6
20260714,0834,80.275,80.275,80.275,80.275,1
20260714,0835,80.300,80.375,80.250,80.375,7
20260714,0836,80.400,80.400,80.200,80.200,15
20260714,0837,80.125,80.200,79.925,79.925,31
20260714,0838,79.975,80.075,79.825,79.850,21
20260714,0839,79.800,79.900,79.725,79.825,21
20260714,0840,79.825,80.025,79.825,80.000,17
20260714,0841,80.000,80.050,80.000,80.025,8
20260714,0842,80.025,80.125,80.025,80.100,10
20260714,0843,80.125,80.125,79.750,79.750,11
20260714,0844,79.750,79.775,79.700,79.700,13
20260714,0845,79.725,79.750,79.650,79.650,11
20260714,0846,79.700,79.750,79.575,79.750,27
20260714,0847,79.800,80.000,79.800,80.000,10
20260714,0848,79.950,80.000,79.925,79.950,12
20260714,0849,80.025,80.075,80.025,80.050,5
20260714,0850,80.025,80.025,80.000,80.000,2
20260714,0851,79.975,80.150,79.975,80.150,12
20260714,0852,80.100,80.150,80.025,80.150,9
20260714,0853,80.200,80.200,80.150,80.150,4
20260714,0855,80.075,80.100,79.975,80.100,3
20260714,0856,80.025,80.050,80.025,80.050,6
20260714,0857,79.900,79.900,79.900,79.900,1
20260714,0858,79.825,79.825,79.825,79.825,1
20260714,0859,79.900,79.925,79.900,79.925,6
20260714,0900,79.900,79.900,79.750,79.750,5
20260714,0901,79.825,79.825,79.650,79.675,7
20260714,0902,79.675,79.825,79.675,79.825,6
20260714,0903,79.775,79.775,79.700,79.700,3
20260714,0904,79.725,79.775,79.700,79.725,7
20260714,0905,79.775,79.775,79.650,79.650,9
20260714,0906,79.650,79.650,79.550,79.550,12
20260714,0907,79.575,79.600,79.375,79.450,28
20260714,0908,79.500,79.500,79.425,79.425,12
20260714,0909,79.425,79.575,79.425,79.575,5
20260714,0910,79.525,79.575,79.525,79.575,3
20260714,0911,79.700,79.700,79.675,79.700,6
20260714,0912,79.650,79.825,79.650,79.800,11
20260714,0913,79.800,79.825,79.800,79.825,4
20260714,0914,79.825,79.850,79.825,79.825,6
20260714,0915,79.900,79.925,79.900,79.925,8
20260714,0916,79.900,79.900,79.850,79.850,9
20260714,0917,79.950,79.975,79.950,79.975,3
20260714,0918,79.775,79.775,79.700,79.700,4
20260714,0919,79.625,79.675,79.625,79.675,3
20260714,0920,79.700,79.700,79.550,79.550,9
20260714,0921,79.575,79.650,79.575,79.650,9
20260714,0922,79.600,79.600,79.550,79.550,3
20260714,0923,79.500,79.500,79.425,79.475,13
20260714,0924,79.425,79.550,79.425,79.450,14
20260714,0925,79.500,79.625,79.500,79.575,24
20260714,0926,79.525,79.550,79.400,79.400,33
20260714,0927,79.500,79.500,79.375,79.375,11
20260714,0928,79.375,79.450,79.375,79.400,10
20260714,0929,79.475,79.550,79.375,79.375,4
20260714,0930,79.350,79.500,79.350,79.425,4
20260714,0931,79.400,79.400,79.200,79.200,10
20260714,0932,79.275,79.325,79.250,79.250,6
20260714,0933,79.250,79.300,79.250,79.300,2
20260714,0934,79.300,79.300,78.100,79.025,236
20260714,0935,79.025,79.225,78.925,79.075,45
20260714,0936,79.050,79.125,79.000,79.100,8
20260714,0937,79.075,79.250,79.050,79.250,7
20260714,0938,79.225,79.250,79.175,79.175,7
20260714,0939,79.150,79.150,79.025,79.100,13
20260714,0940,79.100,79.150,79.100,79.150,5
20260714,0941,79.125,79.225,79.125,79.200,11
20260714,0942,79.175,79.250,79.150,79.250,6
20260714,0943,79.300,79.325,79.150,79.175,11
20260714,0944,79.275,79.375,79.275,79.375,7
20260714,0945,79.250,79.250,79.250,79.250,1
20260714,0946,79.250,79.300,79.175,79.175,13
20260714,0947,79.200,79.300,79.175,79.300,3
20260714,0948,79.275,79.300,79.275,79.300,3
20260714,0949,79.275,79.325,79.275,79.325,2
20260714,0950,79.150,79.200,79.150,79.200,5
20260714,0951,79.150,79.150,78.800,78.850,12
20260714,0952,78.875,78.875,78.750,78.800,15
20260714,0953,78.750,78.800,78.625,78.750,25
20260714,0954,78.725,78.750,78.700,78.750,19
20260714,0955,78.725,78.800,78.725,78.800,5
20260714,0956,78.775,78.775,78.675,78.750,24
20260714,0957,78.725,78.775,78.650,78.775,9
20260714,0958,78.725,78.825,78.725,78.825,4
20260714,0959,78.800,78.800,78.775,78.800,7
20260714,1000,78.850,78.925,78.850,78.925,8
20260714,1001,79.000,79.000,78.900,78.900,17
20260714,1002,79.000,79.000,78.950,78.950,5
20260714,1003,78.950,79.025,78.950,78.950,7
20260714,1004,78.875,78.875,77.950,78.475,133
20260714,1005,78.400,78.500,78.275,78.425,44
20260714,1006,78.300,78.400,78.200,78.250,48
20260714,1007,78.300,78.350,78.125,78.175,16
20260714,1008,78.200,78.250,77.950,77.950,36
20260714,1009,77.900,78.125,77.850,78.000,53
20260714,1010,78.000,78.250,77.975,78.250,17
20260714,1011,78.250,78.400,78.250,78.300,19
20260714,1012,78.350,78.425,78.350,78.425,2
20260714,1013,78.475,78.500,78.400,78.500,10
20260714,1014,78.425,78.550,78.400,78.550,9
20260714,1015,78.600,78.750,78.575,78.675,15
20260714,1016,78.650,78.650,78.600,78.600,5
20260714,1017,78.625,78.650,78.625,78.650,3
20260714,1018,78.700,78.775,78.700,78.725,15
20260714,1019,78.750,78.800,78.750,78.750,8
20260714,1020,78.800,78.875,78.750,78.750,10
20260714,1021,78.750,78.750,78.625,78.625,9
20260714,1022,78.725,78.825,78.725,78.825,4
20260714,1023,78.900,78.975,78.875,78.925,19
20260714,1024,78.875,78.875,78.850,78.850,4
20260714,1025,78.850,78.850,78.800,78.850,17
20260714,1026,78.875,78.875,78.850,78.850,3
20260714,1027,78.825,78.825,78.750,78.775,5
20260714,1028,78.800,78.800,78.600,78.625,9
20260714,1029,78.600,78.600,78.500,78.575,23
20260714,1030,78.575,78.900,78.575,78.875,22
20260714,1031,78.825,79.000,78.825,78.925,24
20260714,1032,78.950,78.975,78.925,78.975,10
20260714,1033,79.125,79.300,79.125,79.300,8
20260714,1034,79.300,79.400,79.300,79.375,35
20260714,1035,79.375,79.525,79.375,79.425,18
20260714,1036,79.425,79.475,79.400,79.475,8
20260714,1037,79.425,79.425,79.400,79.425,6
20260714,1038,79.425,79.500,79.425,79.475,14
20260714,1039,79.425,79.575,79.425,79.575,6
20260714,1040,79.525,79.625,79.525,79.600,8
20260714,1041,79.550,79.650,79.550,79.650,8
20260714,1042,79.675,79.725,79.675,79.675,6
20260714,1043,79.600,79.625,79.600,79.625,3
20260714,1044,79.500,79.575,79.500,79.575,3
20260714,1045,79.450,79.450,79.400,79.425,24
20260714,1046,79.450,79.500,79.450,79.500,6
20260714,1047,79.525,79.525,79.450,79.450,2
20260714,1048,79.475,79.500,79.475,79.500,2
20260714,1049,79.650,79.650,79.625,79.625,2
20260714,1050,79.675,79.750,79.650,79.700,9
20260714,1051,79.675,79.750,79.650,79.650,4
20260714,1052,79.725,79.725,79.675,79.725,7
20260714,1053,79.750,79.750,79.725,79.725,12
20260714,1054,79.700,79.750,79.625,79.750,14
20260714,1055,79.775,79.775,79.750,79.750,3
20260714,1056,79.650,79.675,79.600,79.625,12
20260714,1058,79.625,79.625,79.525,79.525,2
20260714,1059,79.525,79.525,79.500,79.500,3
20260714,1100,79.450,79.575,79.425,79.575,12
20260714,1101,79.600,79.600,79.600,79.600,1
20260714,1102,79.500,79.500,79.475,79.475,11
20260714,1104,79.425,79.550,79.425,79.550,3
20260714,1106,79.625,79.625,79.575,79.575,3
20260714,1107,79.525,79.525,79.450,79.475,16
20260714,1108,79.500,79.500,79.375,79.375,5
20260714,1109,79.400,79.400,79.250,79.325,14
20260714,1110,79.275,79.275,79.125,79.200,18
20260714,1111,79.150,79.150,79.025,79.025,6
20260714,1112,79.000,79.075,78.975,78.975,9
20260714,1113,78.950,79.025,78.950,78.975,12
20260714,1114,79.000,79.050,79.000,79.025,6
20260714,1115,79.000,79.000,78.975,78.975,4
20260714,1116,78.975,78.975,78.825,78.850,14
20260714,1117,78.875,78.900,78.875,78.900,3
20260714,1118,78.825,78.925,78.775,78.925,5
20260714,1119,78.925,78.975,78.925,78.975,2
20260714,1120,79.025,79.050,79.025,79.025,5
20260714,1121,79.075,79.150,79.075,79.100,17
20260714,1122,79.200,79.400,79.200,79.400,29
20260714,1123,79.350,79.350,79.250,79.250,15
20260714,1124,79.200,79.200,79.200,79.200,1
20260714,1125,79.225,79.225,79.225,79.225,1
20260714,1127,79.225,79.225,79.225,79.225,1
20260714,1128,79.325,79.325,79.300,79.300,2
20260714,1129,79.325,79.375,79.325,79.375,5
20260714,1131,79.300,79.300,79.275,79.275,3
20260714,1132,79.250,79.250,79.225,79.225,4
20260714,1133,79.250,79.325,79.250,79.325,5
20260714,1134,79.300,79.300,79.300,79.300,2
20260714,1135,79.225,79.225,79.200,79.200,2
20260714,1136,79.150,79.150,79.075,79.100,6
20260714,1139,79.125,79.125,79.125,79.125,1
20260714,1140,79.050,79.050,79.000,79.050,10
20260714,1141,78.975,79.075,78.975,79.075,5
20260714,1142,79.075,79.125,79.075,79.125,7
20260714,1143,79.125,79.125,79.125,79.125,3
20260714,1144,79.150,79.150,79.100,79.100,2
20260714,1145,79.175,79.175,79.175,79.175,1
20260714,1146,79.125,79.125,79.125,79.125,1
20260714,1147,79.175,79.250,79.175,79.250,6
20260714,1148,79.300,79.350,79.300,79.325,7
20260714,1149,79.400,79.400,79.375,79.375,2
20260714,1150,79.275,79.275,79.275,79.275,5
20260714,1151,79.325,79.375,79.325,79.375,6
20260714,1152,79.225,79.225,79.200,79.200,2
20260714,1154,79.175,79.175,79.175,79.175,1
20260714,1155,79.225,79.275,79.225,79.275,2
20260714,1156,79.300,79.300,79.300,79.300,1
20260714,1157,79.375,79.375,79.375,79.375,1
20260714,1158,79.375,79.375,79.250,79.250,11
20260714,1159,79.250,79.250,79.200,79.200,2
20260714,1200,79.200,79.300,79.175,79.300,5
20260714,1202,79.225,79.225,79.200,79.200,3
20260714,1203,79.125,79.175,79.075,79.175,20
20260714,1205,79.075,79.150,79.075,79.125,5
20260714,1207,79.075,79.100,79.050,79.100,8
20260714,1208,79.125,79.125,79.125,79.125,2
20260714,1209,79.075,79.075,78.950,78.950,13
20260714,1210,78.975,78.975,78.925,78.975,5
20260714,1211,78.950,78.950,78.950,78.950,1
20260714,1212,78.950,78.950,78.925,78.925,5
20260714,1213,78.850,79.025,78.775,79.025,19
20260714,1214,79.000,79.050,79.000,79.050,8
20260714,1215,79.075,79.225,79.075,79.225,11
20260714,1216,79.200,79.225,79.125,79.125,10
20260714,1217,79.175,79.175,79.175,79.175,3
20260714,1218,79.200,79.200,79.100,79.100,5
20260714,1219,79.125,79.125,79.125,79.125,1
20260714,1220,79.100,79.100,79.100,79.100,1
20260714,1221,79.075,79.075,79.050,79.050,3
20260714,1222,79.000,79.000,78.975,79.000,6
20260714,1223,79.050,79.050,79.050,79.050,1
20260714,1224,78.975,79.000,78.975,79.000,3
20260714,1227,79.025,79.025,79.025,79.025,1
20260714,1229,79.100,79.100,79.100,79.100,1
20260714,1231,79.025,79.025,79.025,79.025,4
20260714,1232,79.050,79.050,79.050,79.050,1
20260714,1233,79.100,79.100,79.100,79.100,3
20260714,1234,79.150,79.150,79.050,79.050,2
20260714,1235,79.150,79.150,79.100,79.100,3
20260714,1236,79.000,79.000,78.950,78.950,7
20260714,1237,78.950,78.950,78.950,78.950,2
20260714,1238,78.925,78.925,78.925,78.925,1
20260714,1239,78.900,78.900,78.900,78.900,1
20260714,1240,78.850,78.900,78.800,78.825,8
20260714,1241,78.850,78.850,78.850,78.850,1
20260714,1242,78.875,78.875,78.875,78.875,1
20260714,1243,78.950,78.950,78.900,78.900,7
20260714,1244,78.950,78.975,78.950,78.950,5
20260714,1245,79.000,79.025,79.000,79.025,3
20260714,1246,79.000,79.050,79.000,79.050,5
20260714,1247,79.050,79.050,78.875,78.875,3
20260714,1248,78.750,78.750,78.650,78.675,11
20260714,1249,78.675,78.675,78.575,78.575,16
20260714,1250,78.550,78.575,78.500,78.575,14
20260714,1251,78.550,78.550,78.525,78.550,14
20260714,1252,78.675,78.675,78.675,78.675,2
20260714,1253,78.675,78.700,78.675,78.700,5
20260714,1255,78.625,78.700,78.625,78.700,2
20260714,1257,78.675,78.675,78.675,78.675,9
20260714,1300,78.725,78.875,78.725,78.875,4
20260714,1301,78.925,78.975,78.925,78.975,3
20260714,1302,78.975,78.975,78.925,78.925,3
20260714,1304,78.975,78.975,78.975,78.975,2
20260714,1305,79.025,79.075,79.025,79.075,7
20260714,1306,79.050,79.050,79.050,79.050,2
20260714,1307,79.100,79.100,79.100,79.100,1
20260714,1309,79.125,79.125,79.125,79.125,1
20260714,1310,79.075,79.075,79.000,79.000,4
20260714,1311,79.025,79.050,78.975,79.050,6
20260714,1312,79.000,79.000,79.000,79.000,1
20260714,1313,78.950,78.950,78.900,78.900,3
20260714,1314,78.900,78.950,78.900,78.950,2
20260714,1315,78.900,79.050,78.900,79.050,6
20260714,1316,79.100,79.100,79.100,79.100,3
20260714,1317,79.050,79.050,79.050,79.050,1
20260714,1318,79.100,79.125,79.100,79.125,5
20260714,1320,79.175,79.175,79.175,79.175,1
20260714,1321,79.125,79.200,79.075,79.075,9
20260714,1322,79.100,79.150,79.100,79.150,3
20260714,1323,79.150,79.150,79.125,79.125,3
20260714,1324,79.150,79.200,79.150,79.200,2
20260714,1325,79.150,79.150,79.150,79.150,1
20260714,1327,79.125,79.275,79.125,79.275,5
20260714,1328,79.300,79.375,79.250,79.375,14
20260714,1329,79.350,79.375,79.350,79.350,4
20260714,1330,79.400,79.550,79.400,79.550,12
20260714,1331,79.525,79.550,79.525,79.525,7
20260714,1332,79.575,79.575,79.575,79.575,2
20260714,1333,79.550,79.550,79.525,79.525,3
20260714,1334,79.525,79.525,79.400,79.400,6
20260714,1335,79.325,79.350,79.325,79.350,2
20260714,1336,79.425,79.525,79.425,79.525,5
20260714,1337,79.500,79.600,79.400,79.425,56
20260714,1340,79.625,79.700,79.600,79.600,9
20260714,1341,79.675,79.800,79.625,79.775,49
20260714,1342,79.750,79.775,79.750,79.750,3
20260714,1343,79.700,79.725,79.600,79.625,10
20260714,1344,79.550,79.550,79.550,79.550,2
20260714,1345,79.575,79.575,79.575,79.575,1
20260714,1346,79.525,79.550,79.525,79.550,3
20260714,1348,79.600,79.600,79.600,79.600,1
20260714,1349,79.650,79.725,79.650,79.725,5
20260714,1350,79.750,79.750,79.700,79.725,12
20260714,1351,79.700,79.700,79.700,79.700,1
20260714,1353,79.625,79.625,79.625,79.625,1
20260714,1354,79.625,79.625,79.625,79.625,1
20260714,1358,79.525,79.550,79.525,79.550,12
20260714,1359,79.575,79.650,79.575,79.650,3
20260714,1402,79.750,79.800,79.750,79.775,5
20260714,1403,79.725,79.725,79.725,79.725,1
20260714,1404,79.700,79.700,79.700,79.700,1
20260714,1407,79.675,79.675,79.675,79.675,1
20260714,1408,79.575,79.575,79.575,79.575,2
20260714,1416,79.625,79.625,79.625,79.625,1
20260714,1417,79.675,79.700,79.675,79.700,2
20260714,1418,79.675,79.775,79.675,79.775,17
20260714,1419,79.700,79.700,79.700,79.700,3
20260714,1420,79.600,79.625,79.600,79.625,2
20260714,1422,79.550,79.575,79.550,79.575,3
20260714,1428,79.575,79.575,79.575,79.575,1
20260714,1430,79.600,79.775,79.575,79.750,39
20260714,1431,79.775,79.775,79.775,79.775,1
20260714,1432,79.825,79.875,79.825,79.875,6
20260714,1433,79.875,79.900,79.875,79.900,2
20260714,1434,79.900,79.900,79.900,79.900,1
20260714,1435,79.975,79.975,79.925,79.925,2
20260714,1436,79.900,79.900,79.900,79.900,2
20260714,1437,79.825,79.825,79.825,79.825,1
20260714,1438,79.800,79.800,79.775,79.775,3
20260714,1440,79.775,79.775,79.775,79.775,1
20260714,1441,79.675,79.700,79.650,79.650,6
20260714,1442,79.750,79.750,79.750,79.750,2
20260714,1443,79.750,79.750,79.725,79.725,2
20260714,1444,79.750,79.750,79.700,79.700,9
20260714,1445,79.675,79.675,79.650,79.675,5
20260714,1446,79.650,79.650,79.650,79.650,1
20260714,1447,79.625,79.625,79.625,79.625,1
20260714,1449,79.650,79.650,79.600,79.600,2
20260714,1450,79.650,79.650,79.650,79.650,2
20260714,1451,79.675,79.675,79.675,79.675,1
20260714,1452,79.700,79.700,79.700,79.700,1
20260714,1453,79.650,79.650,79.650,79.650,1
20260714,1454,79.650,79.650,79.625,79.625,20
20260714,1455,79.675,79.700,79.675,79.700,4
20260714,1456,79.700,79.800,79.700,79.800,6
20260714,1457,79.725,79.725,79.700,79.700,5
20260714,1458,79.700,79.700,79.700,79.700,2
20260714,1459,79.650,79.675,79.650,79.675,3
20260714,1500,79.725,79.725,79.725,79.725,1
20260714,1501,79.825,79.825,79.825,79.825,4
20260714,1502,79.825,79.825,79.775,79.775,2
20260714,1508,79.850,79.850,79.850,79.850,1
20260714,1510,79.850,79.850,79.850,79.850,10
20260714,1511,79.850,79.850,79.850,79.850,3
20260714,1514,79.850,79.850,79.850,79.850,1
20260714,1521,79.900,79.900,79.900,79.900,1
20260714,1522,79.875,79.875,79.875,79.875,1
20260714,1523,79.950,79.950,79.925,79.925,2
20260714,1524,79.950,79.950,79.950,79.950,3
20260714,1525,79.975,80.025,79.950,80.025,13
20260714,1527,79.950,79.950,79.950,79.950,1
20260714,1528,79.925,79.925,79.925,79.925,2
20260714,1529,79.950,79.975,79.950,79.975,2
20260714,1530,79.950,80.075,79.950,80.075,6
20260714,1531,80.050,80.050,80.050,80.050,1
20260714,1532,80.075,80.075,80.075,80.075,1
20260714,1533,80.100,80.225,80.100,80.225,15
20260714,1534,80.225,80.225,80.175,80.200,5
20260714,1535,80.225,80.225,80.225,80.225,2
20260714,1536,80.250,80.250,80.250,80.250,1
20260714,1537,80.225,80.225,80.225,80.225,1
20260714,1540,80.025,80.025,80.025,80.025,2
20260714,1543,79.975,79.975,79.975,79.975,1
20260714,1547,79.950,79.950,79.950,79.950,1
20260714,1548,79.900,79.950,79.875,79.950,14
20260714,1549,79.925,79.925,79.925,79.925,2
20260714,1551,79.900,79.900,79.875,79.875,2
20260714,1553,79.825,79.825,79.825,79.825,1
20260714,1554,79.825,79.850,79.825,79.850,6
20260714,1556,79.850,79.850,79.800,79.800,5
20260714,1557,79.825,79.850,79.825,79.850,2
20260714,1559,79.850,79.850,79.850,79.850,2
20260714,1700,79.725,80.000,79.725,79.825,5
20260714,1705,80.000,80.000,80.000,80.000,1
20260714,1706,80.000,80.025,80.000,80.025,3
20260714,1707,80.100,80.125,80.075,80.125,4
20260714,1708,79.950,80.075,79.950,80.025,3
20260714,1710,80.075,80.125,80.000,80.125,4
20260714,1711,80.100,80.175,80.050,80.050,4
20260714,1712,80.075,80.150,80.075,80.150,2
20260714,1713,79.950,79.975,79.950,79.975,2
20260714,1715,80.000,80.000,80.000,80.000,1
20260714,1716,79.850,79.850,79.825,79.825,3
20260714,1718,79.950,79.950,79.925,79.925,4
20260714,1722,79.950,79.950,79.950,79.950,1
20260714,1726,80.050,80.050,80.050,80.050,1
20260714,1727,79.950,79.950,79.950,79.950,1
20260714,1729,79.900,79.900,79.900,79.900,1
20260714,1731,79.875,79.875,79.875,79.875,1
20260714,1732,79.900,79.900,79.900,79.900,1
20260714,1734,79.950,79.950,79.950,79.950,1
20260714,1736,79.900,79.900,79.900,79.900,1
20260714,1738,79.975,79.975,79.975,79.975,1
20260714,1740,79.950,79.950,79.950,79.950,1
20260714,1743,79.975,79.975,79.975,79.975,1
20260714,1745,79.925,79.925,79.925,79.925,1
20260714,1746,79.950,79.950,79.950,79.950,1
20260714,1759,79.950,79.950,79.900,79.900,2
20260714,1808,79.925,79.925,79.925,79.925,1
20260714,1817,79.950,79.950,79.950,79.950,1
20260714,1823,79.975,79.975,79.975,79.975,1
20260714,1824,79.900,79.900,79.900,79.900,1
20260714,1825,79.850,79.850,79.775,79.775,3
20260714,1826,79.675,79.700,79.675,79.700,2
20260714,1828,79.750,79.750,79.750,79.750,2
20260714,1830,79.775,79.775,79.775,79.775,1
20260714,1831,79.750,79.750,79.750,79.750,1
20260714,1834,79.825,79.825,79.825,79.825,1
20260714,1836,79.800,79.800,79.800,79.800,1
20260714,1841,79.925,79.925,79.875,79.875,3
20260714,1845,79.900,79.900,79.900,79.900,2
20260714,1849,79.850,79.850,79.850,79.850,1
20260714,1851,79.850,79.850,79.850,79.850,3
20260714,1853,79.850,79.850,79.850,79.850,1
20260714,1856,79.850,79.850,79.850,79.850,3
20260714,1857,79.850,79.850,79.850,79.850,1
20260714,1858,79.825,79.825,79.825,79.825,1
20260714,1859,79.850,79.850,79.850,79.850,4
20260714,1900,79.800,79.800,79.625,79.725,17
20260714,1901,79.725,79.725,79.725,79.725,2
20260714,1902,79.825,79.825,79.800,79.800,3
20260714,1903,79.850,79.850,79.850,79.850,1
20260714,1904,79.850,79.850,79.850,79.850,1
20260714,1906,80.050,80.050,80.050,80.050,1
20260714,1907,80.050,80.100,80.050,80.100,5
20260714,1908,80.100,80.125,80.100,80.125,4
20260714,1910,80.100,80.100,80.100,80.100,1
20260714,1911,80.075,80.150,80.075,80.150,4
20260714,1912,80.175,80.175,80.150,80.150,4
20260714,1913,80.100,80.100,80.100,80.100,1
20260714,1914,80.200,80.200,80.200,80.200,1
20260714,1915,80.200,80.200,80.175,80.200,4
20260714,1916,80.175,80.175,80.175,80.175,1
20260714,1920,80.275,80.275,80.275,80.275,1
20260714,1921,80.225,80.225,80.200,80.200,2
20260714,1922,80.150,80.250,80.150,80.250,9
20260714,1923,80.250,80.250,80.250,80.250,1
20260714,1924,80.225,80.250,80.225,80.250,2
20260714,1925,80.300,80.300,80.300,80.300,3
20260714,1927,80.200,80.200,80.200,80.200,2
20260714,1928,80.200,80.200,80.200,80.200,4
20260714,1929,80.200,80.200,80.200,80.200,1
20260714,1930,80.300,80.300,80.300,80.300,1
20260714,1932,80.400,80.425,80.400,80.425,5
20260714,1933,80.450,80.450,80.450,80.450,1
20260714,1934,80.425,80.450,80.425,80.450,3
20260714,1935,80.475,80.475,80.450,80.450,3
20260714,1937,80.500,80.500,80.500,80.500,6
20260714,1938,80.475,80.475,80.475,80.475,1
20260714,1939,80.550,80.550,80.550,80.550,2
20260714,1940,80.475,80.475,80.475,80.475,1
20260714,1941,80.475,80.475,80.475,80.475,1
20260714,1944,80.525,80.525,80.525,80.525,1
20260714,1946,80.525,80.525,80.525,80.525,1
20260714,1947,80.550,80.550,80.550,80.550,1
20260714,1948,80.575,80.575,80.575,80.575,1
20260714,1950,80.450,80.450,80.400,80.400,2
20260714,1953,80.325,80.325,80.325,80.325,1
20260714,1954,80.400,80.400,80.375,80.375,2
20260714,1955,80.325,80.325,80.325,80.325,2
20260714,1956,80.300,80.300,80.250,80.250,2
20260714,1957,80.225,80.225,80.225,80.225,1
20260714,1958,80.250,80.300,80.250,80.300,3
20260714,1959,80.250,80.250,80.200,80.200,5
20260714,2000,80.100,80.125,80.025,80.125,8
20260714,2001,80.075,80.075,79.950,80.000,7
20260714,2002,79.975,79.975,79.975,79.975,2
20260714,2003,80.000,80.000,79.975,79.975,2
20260714,2004,79.975,79.975,79.950,79.950,3
20260714,2005,79.975,79.975,79.975,79.975,1
20260714,2006,79.975,79.975,79.950,79.950,3
20260714,2012,80.025,80.025,80.025,80.025,1
20260714,2013,79.950,79.950,79.950,79.950,1
20260714,2014,79.925,79.925,79.925,79.925,1
20260714,2016,79.900,79.900,79.900,79.900,2
20260714,2018,79.850,79.900,79.850,79.875,3
20260714,2020,79.850,79.850,79.800,79.800,3
20260714,2021,79.800,79.800,79.800,79.800,3
20260714,2022,79.775,79.775,79.775,79.775,2
20260714,2023,79.800,79.800,79.800,79.800,2
20260714,2024,79.925,79.925,79.900,79.900,3
20260714,2026,79.900,79.900,79.900,79.900,1
20260714,2027,79.950,79.950,79.925,79.925,2
20260714,2028,80.025,80.025,80.025,80.025,1
20260714,2029,80.050,80.050,80.050,80.050,1
20260714,2030,80.025,80.025,80.025,80.025,2
20260714,2031,79.925,79.925,79.925,79.925,1
20260714,2033,79.975,79.975,79.975,79.975,1
20260714,2034,80.025,80.025,80.000,80.000,2
20260714,2035,80.050,80.050,80.050,80.050,1
20260714,2037,79.950,79.950,79.950,79.950,4
20260714,2040,80.000,80.000,80.000,80.000,1
20260714,2048,80.000,80.000,80.000,80.000,1
20260714,2050,80.075,80.075,80.075,80.075,1
20260714,2051,80.075,80.100,80.075,80.100,2
20260714,2052,80.150,80.175,80.150,80.175,4
20260714,2055,80.150,80.175,80.150,80.175,2
20260714,2056,80.200,80.200,80.200,80.200,1
20260714,2057,80.225,80.225,80.225,80.225,1
20260714,2058,80.225,80.275,80.225,80.275,3
20260714,2059,80.200,80.200,80.200,80.200,1
20260714,2100,80.250,80.250,80.250,80.250,1
20260714,2101,80.275,80.275,80.275,80.275,2
20260714,2102,80.275,80.300,80.275,80.300,2
20260714,2103,80.350,80.350,80.350,80.350,1
20260714,2104,80.375,80.375,80.375,80.375,1
20260714,2105,80.300,80.300,80.300,80.300,1
20260714,2107,80.225,80.225,80.225,80.225,1
20260714,2109,80.175,80.175,80.175,80.175,1
20260714,2110,80.125,80.125,80.125,80.125,1
20260714,2113,80.100,80.100,80.100,80.100,1
20260714,2116,80.100,80.100,80.100,80.100,1
20260714,2118,80.150,80.150,80.150,80.150,2
20260714,2121,80.150,80.150,80.150,80.150,1
20260714,2124,80.150,80.150,80.150,80.150,1
20260714,2129,80.225,80.225,80.200,80.200,4
20260714,2136,80.200,80.200,80.200,80.200,3
20260714,2137,80.250,80.250,80.250,80.250,1
20260714,2138,80.250,80.250,80.250,80.250,1
20260714,2140,80.250,80.250,80.250,80.250,1
20260714,2142,80.225,80.225,80.225,80.225,1
20260714,2144,80.225,80.225,80.225,80.225,1
20260714,2145,80.225,80.225,80.225,80.225,1
20260714,2146,80.225,80.225,80.225,80.225,1
20260714,2147,80.250,80.375,80.250,80.375,10
20260714,2148,80.375,80.375,80.350,80.350,3
20260714,2150,80.350,80.350,80.350,80.350,1
20260714,2152,80.400,80.400,80.400,80.400,1
20260714,2155,80.400,80.400,80.300,80.300,2
20260714,2157,80.225,80.225,80.200,80.200,2
20260714,2158,80.250,80.250,80.250,80.250,1
20260714,2159,80.250,80.250,80.250,80.250,2
20260714,2202,80.200,80.200,80.175,80.175,2
20260714,2209,80.150,80.150,80.125,80.125,2
20260714,2211,80.175,80.175,80.175,80.175,1
20260714,2213,80.225,80.225,80.225,80.225,1
20260714,2215,80.200,80.200,80.200,80.200,1
20260714,2219,80.250,80.250,80.250,80.250,1
20260714,2220,80.250,80.250,80.250,80.250,1
20260714,2222,80.250,80.250,80.250,80.250,2
20260714,2224,80.225,80.225,80.225,80.225,1
20260714,2226,80.100,80.100,80.100,80.100,2
20260714,2227,80.075,80.100,80.075,80.100,2
20260714,2229,80.100,80.100,80.100,80.100,2
20260714,2230,80.100,80.100,80.100,80.100,2
20260714,2231,80.050,80.050,80.050,80.050,1
20260714,2233,80.100,80.125,80.100,80.125,3
20260714,2236,80.175,80.175,80.175,80.175,1
20260714,2237,80.200,80.200,80.200,80.200,1
20260714,2242,80.150,80.200,80.150,80.200,2
20260714,2245,80.100,80.100,80.050,80.050,2
20260714,2246,80.050,80.050,80.050,80.050,2
20260714,2247,80.025,80.025,80.025,80.025,1
20260714,2249,79.975,79.975,79.975,79.975,2
20260714,2250,79.825,79.825,79.825,79.825,3
20260714,2253,79.925,79.925,79.925,79.925,2
20260714,2255,79.975,80.000,79.975,80.000,3
20260714,2258,79.950,79.950,79.950,79.950,1
20260714,2259,79.925,79.925,79.925,79.925,2
20260714,2301,80.000,80.000,80.000,80.000,1
20260714,2302,80.050,80.150,80.050,80.150,12
20260714,2303,80.075,80.075,80.075,80.075,1
20260714,2305,80.075,80.100,80.075,80.100,5
20260714,2306,80.075,80.075,80.075,80.075,6
20260714,2309,80.025,80.025,80.025,80.025,2
20260714,2311,80.050,80.050,80.050,80.050,1
20260714,2314,80.000,80.000,80.000,80.000,1
20260714,2316,79.950,79.950,79.875,79.875,4
20260714,2319,79.875,79.875,79.875,79.875,1
20260714,2320,79.875,79.875,79.875,79.875,1
20260714,2326,79.800,79.800,79.800,79.800,1
20260714,2329,79.875,79.875,79.825,79.825,2
20260714,2332,79.900,79.900,79.900,79.900,3
20260714,2336,79.825,79.825,79.825,79.825,1
20260714,2342,79.800,79.800,79.800,79.800,1
20260714,2344,79.825,79.825,79.825,79.825,3
20260714,2345,79.800,79.800,79.800,79.800,1
20260714,2346,79.725,79.725,79.725,79.725,1
20260714,2347,79.725,79.725,79.725,79.725,1
20260714,2349,79.725,79.725,79.725,79.725,1
20260714,2353,79.725,79.725,79.725,79.725,1
20260714,2359,79.775,79.775,79.775,79.775,1