Date,Time,Open,High,Low,Close,Volume
20260624,2315,480.15,480.15,480.15,480.15,6
20260624,2316,480.10,480.20,480.10,480.20,12
20260624,2317,480.10,480.10,480.00,480.00,7
20260624,2318,480.00,480.00,479.85,479.90,18
20260624,2319,479.90,479.90,479.90,479.90,4
20260624,2320,479.95,480.10,479.95,480.10,15
20260624,2321,480.15,480.15,480.15,480.15,6
20260624,2322,480.20,480.25,480.20,480.25,6
20260624,2324,480.30,480.30,480.15,480.15,16
20260624,2325,480.10,480.10,480.10,480.10,3
20260624,2326,480.10,480.10,480.10,480.10,6
20260624,2327,480.00,480.05,479.95,480.05,10
20260624,2328,480.05,480.05,480.00,480.00,5
20260624,2329,480.00,480.00,479.95,479.95,4
20260624,2330,479.95,479.95,479.90,479.90,5
20260624,2331,479.90,479.90,479.75,479.75,15
20260624,2332,479.70,479.75,479.70,479.75,5
20260624,2333,479.80,479.80,479.80,479.80,5
20260624,2334,479.75,479.75,479.75,479.75,1
20260624,2335,479.85,479.85,479.75,479.75,7
20260624,2336,479.75,479.75,479.75,479.75,3
20260624,2337,479.75,479.75,479.75,479.75,6
20260624,2338,479.80,479.85,479.80,479.85,8
20260624,2339,479.85,479.85,479.85,479.85,2
20260624,2340,479.90,479.90,479.90,479.90,2
20260624,2341,479.90,479.95,479.90,479.95,5
20260624,2342,480.00,480.00,480.00,480.00,5
20260624,2343,480.05,480.05,480.00,480.05,5
20260624,2344,480.10,480.10,480.10,480.10,6
20260624,2345,480.10,480.10,480.10,480.10,1
20260624,2346,480.10,480.10,480.10,480.10,2
20260624,2348,480.15,480.15,480.15,480.15,9
20260624,2349,480.10,480.10,480.00,480.00,11
20260624,2350,480.05,480.10,480.05,480.10,9
20260624,2351,480.15,480.20,480.15,480.20,6
20260624,2352,480.20,480.20,480.15,480.15,6
20260624,2354,480.10,480.10,480.10,480.10,3
20260624,2355,480.15,480.20,480.15,480.20,5
20260624,2356,480.25,480.25,480.20,480.20,3
20260624,2357,480.25,480.30,480.15,480.15,19
20260624,2358,480.10,480.10,480.05,480.10,6
20260624,2359,480.05,480.05,479.85,479.95,78
20260625,0000,479.95,480.25,479.90,480.05,50
20260625,0001,480.15,480.30,480.15,480.30,28
20260625,0002,480.35,480.55,480.35,480.50,37
20260625,0003,480.50,480.50,480.45,480.50,12
20260625,0004,480.45,480.50,480.40,480.40,23
20260625,0005,480.35,480.40,480.25,480.40,37
20260625,0006,480.40,480.40,480.30,480.30,15
20260625,0007,480.30,480.30,480.15,480.20,25
20260625,0008,480.20,480.30,480.20,480.30,23
20260625,0009,480.25,480.30,480.25,480.30,10
20260625,0010,480.30,480.30,480.30,480.30,4
20260625,0011,480.30,480.30,480.25,480.25,9
20260625,0012,480.25,480.30,480.25,480.30,9
20260625,0013,480.35,480.50,480.35,480.40,26
20260625,0014,480.45,480.45,480.45,480.45,3
20260625,0015,480.50,480.50,480.45,480.45,15
20260625,0016,480.45,480.60,480.45,480.60,16
20260625,0017,480.55,480.60,480.55,480.60,7
20260625,0018,480.65,480.65,480.50,480.50,13
20260625,0019,480.50,480.55,480.50,480.55,4
20260625,0020,480.60,480.75,480.55,480.70,34
20260625,0021,480.65,480.70,480.65,480.65,4
20260625,0022,480.60,480.60,480.60,480.60,5
20260625,0023,480.55,480.65,480.55,480.65,12
20260625,0024,480.75,480.80,480.70,480.70,7
20260625,0025,480.70,480.70,480.65,480.70,6
20260625,0026,480.70,480.75,480.70,480.75,4
20260625,0027,480.75,480.75,480.70,480.75,19
20260625,0028,480.80,480.85,480.75,480.85,11
20260625,0029,480.85,480.85,480.80,480.85,13
20260625,0030,480.80,480.80,480.75,480.75,22
20260625,0031,480.80,480.85,480.80,480.85,17
20260625,0032,480.90,480.95,480.75,480.75,17
20260625,0033,480.70,480.75,480.60,480.60,35
20260625,0034,480.60,480.65,480.55,480.65,14
20260625,0035,480.70,480.80,480.65,480.80,21
20260625,0036,480.85,480.85,480.75,480.80,15
20260625,0037,480.80,480.80,480.70,480.70,11
20260625,0038,480.70,480.85,480.70,480.85,7
20260625,0039,480.90,480.90,480.75,480.80,29
20260625,0040,480.85,480.95,480.85,480.95,13
20260625,0041,480.90,480.95,480.90,480.95,10
20260625,0042,480.95,481.05,480.95,481.00,12
20260625,0043,481.00,481.05,481.00,481.05,9
20260625,0044,481.05,481.05,481.05,481.05,4
20260625,0045,481.05,481.05,481.00,481.00,5
20260625,0046,481.05,481.05,481.00,481.00,11
20260625,0047,480.95,480.95,480.85,480.90,18
20260625,0048,480.90,480.95,480.90,480.95,12
20260625,0049,480.95,480.95,480.90,480.90,3
20260625,0050,480.90,480.95,480.90,480.95,4
20260625,0051,481.00,481.05,481.00,481.05,10
20260625,0052,481.00,481.10,481.00,481.10,12
20260625,0053,481.10,481.10,480.90,480.95,39
20260625,0054,480.95,481.00,480.90,480.95,7
20260625,0055,480.90,480.90,480.60,480.65,47
20260625,0056,480.65,480.70,480.60,480.70,29
20260625,0057,480.75,480.75,480.45,480.45,47
20260625,0058,480.60,480.60,480.55,480.55,7
20260625,0059,480.55,480.55,480.40,480.40,14
20260625,0100,480.45,480.55,480.45,480.55,22
20260625,0101,480.55,480.70,480.55,480.70,15
20260625,0102,480.70,480.70,480.65,480.65,7
20260625,0103,480.65,480.65,480.55,480.60,6
20260625,0104,480.60,480.60,480.55,480.55,15
20260625,0105,480.60,480.60,480.55,480.55,9
20260625,0106,480.60,480.60,480.50,480.50,15
20260625,0107,480.55,480.65,480.50,480.65,20
20260625,0108,480.65,480.70,480.65,480.65,14
20260625,0109,480.75,480.95,480.75,480.90,35
20260625,0110,481.00,481.05,481.00,481.05,17
20260625,0111,481.05,481.15,481.05,481.15,21
20260625,0112,481.10,481.15,481.10,481.15,13
20260625,0113,481.20,481.25,481.20,481.25,2
20260625,0114,481.25,481.25,481.20,481.20,14
20260625,0115,481.15,481.15,481.05,481.15,15
20260625,0116,481.15,481.20,481.15,481.20,4
20260625,0117,481.20,481.25,481.20,481.25,15
20260625,0118,481.25,481.30,481.25,481.30,5
20260625,0119,481.35,481.35,481.25,481.25,12
20260625,0120,481.20,481.20,481.20,481.20,7
20260625,0121,481.25,481.25,481.05,481.10,28
20260625,0122,481.10,481.10,481.10,481.10,11
20260625,0123,481.15,481.20,481.15,481.20,2
20260625,0124,481.15,481.15,481.10,481.10,8
20260625,0125,481.15,481.15,480.90,480.95,26
20260625,0126,480.90,481.00,480.90,481.00,20
20260625,0127,481.10,481.15,481.10,481.10,20
20260625,0128,481.15,481.15,480.95,480.95,15
20260625,0129,480.95,480.95,480.90,480.90,19
20260625,0130,480.85,480.95,480.85,480.95,16
20260625,0131,481.00,481.05,480.95,481.05,6
20260625,0132,481.05,481.10,481.05,481.10,16
20260625,0133,481.10,481.10,481.05,481.10,7
20260625,0134,481.15,481.15,481.10,481.15,11
20260625,0135,481.20,481.30,481.15,481.15,20
20260625,0136,481.15,481.20,481.15,481.15,8
20260625,0137,481.10,481.10,481.05,481.05,6
20260625,0138,481.10,481.20,481.10,481.20,15
20260625,0139,481.25,481.35,481.25,481.30,29
20260625,0140,481.35,481.40,481.35,481.40,6
20260625,0141,481.35,481.40,481.30,481.40,7
20260625,0142,481.45,481.45,481.35,481.35,13
20260625,0143,481.35,481.35,481.25,481.25,8
20260625,0144,481.30,481.35,481.30,481.35,15
20260625,0145,481.35,481.40,481.35,481.40,4
20260625,0146,481.45,481.50,481.05,481.15,239
20260625,0147,481.15,481.30,481.15,481.25,24
20260625,0148,481.25,481.25,481.15,481.15,14
20260625,0149,481.20,481.20,481.15,481.15,6
20260625,0150,481.20,481.20,481.15,481.15,10
20260625,0151,481.15,481.15,481.05,481.05,21
20260625,0152,481.05,481.05,481.00,481.00,16
20260625,0153,481.00,481.00,481.00,481.00,1
20260625,0154,480.95,481.00,480.95,481.00,15
20260625,0155,481.00,481.05,481.00,481.05,12
20260625,0156,481.10,481.20,481.10,481.20,20
20260625,0157,481.15,481.15,481.10,481.10,14
20260625,0158,481.10,481.10,480.95,480.95,42
20260625,0159,481.00,481.00,480.90,481.00,28
20260625,0200,481.05,481.05,480.85,480.85,30
20260625,0201,480.80,480.85,480.75,480.85,18
20260625,0202,480.90,480.90,480.80,480.80,25
20260625,0203,480.75,480.75,480.70,480.70,14
20260625,0204,480.65,480.65,480.55,480.65,25
20260625,0205,480.70,480.75,480.65,480.65,16
20260625,0206,480.60,480.60,480.55,480.60,6
20260625,0207,480.60,480.65,480.60,480.65,30
20260625,0208,480.65,480.75,480.60,480.60,25
20260625,0209,480.65,480.70,480.60,480.70,24
20260625,0210,480.80,480.85,480.75,480.80,12
20260625,0211,480.80,480.90,480.80,480.90,8
20260625,0212,480.90,480.90,480.90,480.90,8
20260625,0213,480.90,480.90,480.90,480.90,8
20260625,0214,480.85,480.95,480.80,480.90,14
20260625,0215,480.85,480.95,480.80,480.95,11
20260625,0216,480.90,480.95,480.90,480.95,9
20260625,0217,480.95,481.00,480.90,480.90,9
20260625,0218,480.90,480.90,480.80,480.80,11
20260625,0219,480.80,480.80,480.75,480.80,16
20260625,0220,480.85,480.90,480.80,480.80,12
20260625,0221,480.85,480.85,480.75,480.80,15
20260625,0222,480.85,480.85,480.80,480.85,6
20260625,0223,480.85,480.85,480.85,480.85,21
20260625,0224,480.90,480.90,480.85,480.85,9
20260625,0225,480.80,480.80,480.65,480.65,10
20260625,0226,480.70,480.70,480.65,480.70,25
20260625,0227,480.70,480.75,480.70,480.75,11
20260625,0228,480.75,480.75,480.60,480.70,32
20260625,0229,480.75,480.75,480.75,480.75,9
20260625,0230,480.80,480.85,480.80,480.80,10
20260625,0231,480.75,480.75,480.60,480.75,37
20260625,0232,480.70,480.75,480.70,480.70,9
20260625,0233,480.70,480.80,480.70,480.80,11
20260625,0234,480.80,480.80,480.70,480.75,16
20260625,0235,480.80,480.85,480.75,480.75,6
20260625,0236,480.70,480.80,480.70,480.80,21
20260625,0237,480.80,480.85,480.80,480.80,9
20260625,0238,480.80,480.95,480.80,480.95,7
20260625,0239,481.00,481.00,480.95,480.95,9
20260625,0240,480.95,480.95,480.95,480.95,3
20260625,0241,480.95,480.95,480.95,480.95,8
20260625,0242,480.95,480.95,480.80,480.80,9
20260625,0243,480.85,480.85,480.85,480.85,7
20260625,0244,480.85,480.85,480.70,480.75,21
20260625,0245,480.75,480.85,480.75,480.80,45
20260625,0246,480.80,480.80,480.80,480.80,5
20260625,0247,480.75,480.80,480.75,480.80,3
20260625,0248,480.80,480.85,480.80,480.85,30
20260625,0249,480.85,480.95,480.85,480.95,10
20260625,0250,480.95,480.95,480.80,480.85,20
20260625,0251,480.85,480.85,480.80,480.80,8
20260625,0252,480.80,480.80,480.80,480.80,8
20260625,0253,480.85,480.90,480.85,480.85,12
20260625,0254,480.85,480.85,480.80,480.85,6
20260625,0256,480.85,480.95,480.85,480.95,16
20260625,0257,480.95,480.95,480.95,480.95,2
20260625,0258,481.00,481.00,480.95,480.95,22
20260625,0259,481.00,481.05,481.00,481.05,3
20260625,0300,481.05,481.05,480.85,480.95,19
20260625,0301,481.05,481.10,481.00,481.00,19
20260625,0302,480.95,481.10,480.95,481.00,10
20260625,0303,481.00,481.00,480.80,480.80,40
20260625,0304,480.80,480.80,480.80,480.80,8
20260625,0305,480.75,480.80,480.65,480.70,74
20260625,0306,480.65,480.65,480.55,480.55,38
20260625,0307,480.60,480.70,480.60,480.70,8
20260625,0308,480.70,480.75,480.65,480.75,26
20260625,0309,480.70,480.75,480.70,480.75,9
20260625,0310,480.70,480.85,480.70,480.85,16
20260625,0311,480.80,480.85,480.75,480.80,19
20260625,0312,480.75,480.75,480.70,480.70,13
20260625,0313,480.65,480.65,480.60,480.65,22
20260625,0314,480.70,480.70,480.55,480.60,10
20260625,0315,480.65,480.65,480.40,480.40,37
20260625,0316,480.50,480.55,480.50,480.55,29
20260625,0317,480.60,480.70,480.55,480.70,25
20260625,0318,480.70,480.70,480.65,480.70,8
20260625,0319,480.70,480.75,480.65,480.75,27
20260625,0320,480.80,480.85,480.70,480.85,31
20260625,0321,480.90,480.90,480.70,480.80,21
20260625,0322,480.80,480.95,480.75,480.85,22
20260625,0323,480.85,480.90,480.80,480.80,24
20260625,0324,480.80,480.85,480.75,480.80,20
20260625,0325,480.90,480.95,480.85,480.85,25
20260625,0326,480.90,481.00,480.85,480.95,24
20260625,0327,480.90,480.90,480.80,480.80,35
20260625,0328,480.75,480.75,480.70,480.70,15
20260625,0329,480.70,480.75,480.65,480.70,27
20260625,0330,480.70,480.70,480.65,480.70,11
20260625,0331,480.75,480.85,480.75,480.85,31
20260625,0332,480.80,480.80,480.70,480.70,9
20260625,0333,480.75,480.75,480.70,480.70,11
20260625,0334,480.70,480.70,480.70,480.70,30
20260625,0335,480.65,480.65,480.55,480.60,27
20260625,0336,480.65,480.75,480.65,480.75,17
20260625,0337,480.70,480.70,480.65,480.65,11
20260625,0338,480.65,480.65,480.60,480.60,14
20260625,0339,480.60,480.70,480.60,480.60,37
20260625,0340,480.60,480.70,480.60,480.65,30
20260625,0341,480.60,480.65,480.60,480.65,21
20260625,0342,480.65,480.65,480.60,480.65,41
20260625,0343,480.65,480.70,480.55,480.60,26
20260625,0344,480.60,480.60,480.55,480.55,36
20260625,0345,480.55,480.70,480.50,480.70,73
20260625,0346,480.70,480.75,480.65,480.70,114
20260625,0347,480.65,480.65,480.55,480.60,26
20260625,0348,480.60,480.60,480.55,480.60,24
20260625,0349,480.55,480.60,480.55,480.55,17
20260625,0350,480.60,480.65,480.55,480.65,33
20260625,0351,480.65,480.65,480.65,480.65,5
20260625,0352,480.65,480.65,480.60,480.60,46
20260625,0353,480.60,480.60,480.50,480.55,32
20260625,0354,480.55,480.60,480.50,480.55,26
20260625,0355,480.55,480.60,480.50,480.55,26
20260625,0356,480.55,480.65,480.50,480.65,50
20260625,0357,480.60,480.60,480.45,480.50,46
20260625,0358,480.50,480.55,480.45,480.50,31
20260625,0359,480.45,480.60,480.45,480.55,61
20260625,0400,480.60,480.80,480.55,480.80,67
20260625,0401,480.75,480.75,480.65,480.65,30
20260625,0402,480.70,480.70,480.60,480.70,34
20260625,0403,480.70,480.75,480.70,480.70,56
20260625,0404,480.70,480.75,480.65,480.70,75
20260625,0405,480.70,480.85,480.65,480.85,76
20260625,0406,480.85,480.85,480.75,480.80,38
20260625,0407,480.80,480.80,480.70,480.70,30
20260625,0408,480.65,480.65,480.55,480.55,23
20260625,0409,480.55,480.55,480.45,480.50,57
20260625,0410,480.55,480.70,480.55,480.60,34
20260625,0411,480.60,480.65,480.60,480.60,19
20260625,0412,480.65,480.65,480.50,480.55,24
20260625,0413,480.55,480.55,480.50,480.50,13
20260625,0414,480.50,480.50,480.40,480.50,29
20260625,0415,480.45,480.45,480.30,480.35,30
20260625,0416,480.35,480.35,480.30,480.35,23
20260625,0417,480.30,480.30,480.15,480.15,24
20260625,0418,480.10,480.10,479.80,479.90,62
20260625,0419,479.95,480.55,478.80,480.55,296
20260625,0435,479.90,480.30,478.85,480.05,96
20260625,0436,480.00,480.00,479.90,479.90,15
20260625,0438,479.75,479.75,479.60,479.70,10
20260625,0439,479.60,479.65,479.60,479.65,6
20260625,0440,479.60,479.60,479.45,479.50,32
20260625,0441,479.50,479.60,479.45,479.50,34
20260625,0442,479.50,479.50,479.50,479.50,1
20260625,0443,479.50,479.50,479.50,479.50,6
20260625,0444,479.45,479.45,479.35,479.40,12
20260625,0445,479.40,479.45,479.40,479.45,10
20260625,0446,479.40,479.45,479.40,479.45,12
20260625,0447,479.55,479.55,479.45,479.50,13
20260625,0448,479.50,479.50,479.45,479.45,14
20260625,0449,479.40,479.45,479.30,479.45,17
20260625,0450,479.50,479.65,479.50,479.60,25
20260625,0451,479.55,479.80,479.55,479.80,14
20260625,0452,479.85,479.85,479.85,479.85,7
20260625,0453,479.95,479.95,479.90,479.90,6
20260625,0455,480.00,480.00,480.00,480.00,5
20260625,0456,479.90,479.90,479.90,479.90,6
20260625,0457,479.85,479.85,479.85,479.85,7
20260625,0458,479.80,479.80,479.75,479.80,11
20260625,0459,479.80,479.80,479.75,479.75,12
20260625,0501,479.75,479.75,479.75,479.75,7
20260625,0502,479.75,479.80,479.75,479.75,7
20260625,0503,479.70,479.70,479.55,479.55,18
20260625,0504,479.55,479.65,479.55,479.65,37
20260625,0505,479.65,479.80,479.65,479.80,11
20260625,0506,479.80,479.80,479.80,479.80,2
20260625,0507,479.85,479.85,479.85,479.85,5
20260625,0508,479.80,479.80,479.65,479.65,8
20260625,0509,479.55,479.55,479.55,479.55,1
20260625,0510,479.55,479.55,479.40,479.45,11
20260625,0511,479.35,479.35,479.25,479.25,11
20260625,0512,479.20,479.20,479.05,479.10,16
20260625,0513,479.10,479.30,479.10,479.30,15
20260625,0514,479.35,479.35,479.35,479.35,3
20260625,0515,479.45,479.50,479.45,479.50,12
20260625,0516,479.60,479.60,479.60,479.60,1
20260625,0517,479.65,479.65,479.60,479.60,6
20260625,0519,479.65,479.65,479.65,479.65,5
20260625,0521,479.70,479.70,479.70,479.70,1
20260625,0527,479.75,479.80,479.75,479.80,5
20260625,0529,479.80,479.80,479.80,479.80,1
20260625,0530,479.80,479.80,479.70,479.70,10
20260625,0531,479.70,479.70,479.70,479.70,2
20260625,0532,479.75,479.75,479.75,479.75,1
20260625,0534,479.75,479.75,479.65,479.65,14
20260625,0535,479.65,479.65,479.65,479.65,7
20260625,0538,479.70,479.75,479.70,479.75,5
20260625,0539,479.70,479.70,479.60,479.60,11
20260625,0541,479.60,479.60,479.60,479.60,17
20260625,0542,479.55,479.55,479.55,479.55,5
20260625,0543,479.50,479.60,479.50,479.55,33
20260625,0545,479.55,479.55,479.40,479.40,17
20260625,0546,479.40,479.60,479.40,479.60,33
20260625,0548,479.70,479.70,479.70,479.70,4
20260625,0559,479.70,479.75,479.70,479.75,13
20260625,0600,479.75,479.85,479.75,479.80,20
20260625,0601,479.85,480.00,479.85,480.00,8
20260625,0602,479.95,479.95,479.85,479.90,8
20260625,0603,479.90,479.90,479.90,479.90,1
20260625,0610,479.85,479.85,479.85,479.85,1
20260625,0611,479.90,479.95,479.90,479.90,5
20260625,0614,479.85,479.90,479.85,479.90,7
20260625,0615,479.90,479.90,479.80,479.80,6
20260625,0616,479.90,479.95,479.90,479.95,13
20260625,0618,479.85,479.85,479.85,479.85,3
20260625,0619,479.90,479.95,479.90,479.95,7
20260625,0620,479.90,479.90,479.90,479.90,2
20260625,0626,479.65,479.65,479.65,479.65,1
20260625,0627,479.75,479.85,479.60,479.60,26
20260625,0629,479.60,479.60,479.55,479.55,8
20260625,0630,479.50,479.50,479.35,479.35,6
20260625,0631,479.40,479.40,479.30,479.35,12
20260625,0633,479.45,479.45,479.45,479.45,6
20260625,0640,479.60,479.60,479.60,479.60,5
20260625,0642,479.65,479.70,479.65,479.70,8
20260625,0649,479.70,479.70,479.70,479.70,2
20260625,0652,479.75,479.75,479.75,479.75,1
20260625,0653,479.70,479.70,479.65,479.65,7
20260625,0654,479.65,479.65,479.60,479.60,11
20260625,0655,479.55,479.55,479.55,479.55,2
20260625,0656,479.60,479.60,479.60,479.60,5
20260625,0658,479.50,479.50,479.50,479.50,1
20260625,0700,479.50,479.50,479.50,479.50,1
20260625,0706,479.80,479.80,479.80,479.80,1
20260625,0707,479.75,479.85,479.75,479.80,9
20260625,0708,479.90,479.90,479.90,479.90,1
20260625,0713,479.95,479.95,479.95,479.95,9
20260625,0714,479.80,479.80,479.80,479.80,3
20260625,0715,479.85,479.85,479.85,479.85,3
20260625,0717,479.80,479.85,479.75,479.85,14
20260625,0718,479.90,479.90,479.85,479.85,8
20260625,0723,479.75,479.75,479.75,479.75,5
20260625,0727,479.65,479.65,479.60,479.60,6
20260625,0728,479.55,479.60,479.55,479.60,9
20260625,0729,479.65,479.70,479.65,479.70,13
20260625,0730,479.85,480.80,479.85,480.70,18
20260625,0734,480.40,480.40,480.40,480.40,1
20260625,0736,480.55,480.65,480.50,480.65,21
20260625,0737,480.60,480.60,480.60,480.60,1
20260625,0738,480.30,480.35,480.25,480.30,10
20260625,0739,480.20,480.20,480.10,480.10,28
20260625,0740,480.15,480.15,480.05,480.05,9
20260625,0741,480.00,480.00,480.00,480.00,1
20260625,0742,480.20,480.20,480.20,480.20,1
20260625,0747,480.40,480.40,480.40,480.40,1
20260625,0748,480.35,480.40,480.35,480.40,11
20260625,0749,480.30,480.40,480.30,480.35,19
20260625,0750,480.35,480.35,480.35,480.35,2
20260625,0752,480.30,480.35,480.30,480.30,13
20260625,0753,480.35,480.35,480.20,480.20,4
20260625,0754,480.20,480.25,480.20,480.20,6
20260625,0757,480.10,480.10,480.05,480.05,6
20260625,0758,480.00,480.00,479.95,480.00,7
20260625,0759,480.00,480.10,479.95,480.05,16
20260625,0800,480.05,480.10,480.00,480.00,16
20260625,0801,479.95,479.95,479.95,479.95,16
20260625,0802,479.95,480.10,479.95,480.10,23
20260625,0803,480.10,480.10,479.95,479.95,21
20260625,0804,479.95,480.00,479.90,479.90,8
20260625,0805,479.85,479.85,479.65,479.75,32
20260625,0806,479.80,479.80,479.80,479.80,1
20260625,0807,479.80,479.85,479.80,479.80,11
20260625,0809,479.75,479.75,479.70,479.75,9
20260625,0810,479.85,479.95,479.85,479.90,9
20260625,0811,479.95,479.95,479.95,479.95,6
20260625,0812,479.85,479.85,479.85,479.85,1
20260625,0814,479.95,480.00,479.95,480.00,10
20260625,0815,479.85,479.85,479.85,479.85,4
20260625,0817,479.80,479.80,479.80,479.80,2
20260625,0818,479.70,479.70,479.70,479.70,1
20260625,0821,479.75,479.75,479.70,479.70,2
20260625,0822,479.70,479.70,479.70,479.70,1
20260625,0823,479.75,479.75,479.60,479.60,7
20260625,0824,479.55,479.55,479.50,479.50,12
20260625,0825,479.50,479.50,479.35,479.40,26
20260625,0826,479.40,479.50,479.40,479.50,19
20260625,0827,479.50,479.70,479.40,479.70,59
20260625,0828,479.65,479.70,479.50,479.60,21
20260625,0829,479.65,479.85,479.60,479.60,23
20260625,0830,479.65,479.75,479.55,479.65,54
20260625,0831,479.65,479.85,479.40,479.45,68
20260625,0832,479.50,479.50,478.65,478.65,36
20260625,0833,478.60,478.70,478.25,478.25,28
20260625,0834,478.30,478.35,478.10,478.10,41
20260625,0835,478.10,478.25,477.85,477.85,15
20260625,0836,477.80,477.95,477.80,477.85,8
20260625,0837,477.90,477.95,477.60,477.95,34
20260625,0838,477.75,478.05,477.75,478.00,29
20260625,0839,477.95,478.00,477.50,477.65,33
20260625,0840,477.65,477.65,477.20,477.25,68
20260625,0841,477.30,477.70,477.25,477.45,94
20260625,0842,477.50,477.50,477.10,477.10,70
20260625,0843,477.05,477.15,476.50,476.50,97
20260625,0844,476.55,476.80,476.55,476.75,30
20260625,0845,476.55,476.65,475.80,475.80,114
20260625,0846,475.80,475.90,475.20,475.45,80
20260625,0847,475.55,475.70,475.40,475.55,84
20260625,0848,475.65,475.95,475.40,475.55,45
20260625,0849,475.55,476.20,475.40,476.20,32
20260625,0850,476.30,476.85,476.20,476.75,44
20260625,0851,476.70,476.70,476.10,476.30,38
20260625,0852,476.30,476.30,475.80,475.80,53
20260625,0853,475.75,476.05,475.60,475.75,46
20260625,0854,475.80,476.10,475.70,475.70,38
20260625,0855,475.75,476.00,475.50,475.70,30
20260625,0856,475.70,475.90,475.70,475.90,10
20260625,0857,475.80,476.10,475.70,476.05,22
20260625,0858,476.00,476.00,475.70,475.75,29
20260625,0859,475.85,475.85,475.70,475.70,25
20260625,0900,475.80,476.30,475.75,476.15,61
20260625,0901,476.20,476.75,476.20,476.65,19
20260625,0902,476.60,477.25,476.45,477.25,17
20260625,0903,477.20,477.65,477.20,477.60,16
20260625,0904,477.55,477.65,477.45,477.65,34
20260625,0905,477.70,478.20,477.70,477.95,74
20260625,0906,477.90,478.30,477.80,478.30,58
20260625,0907,478.30,478.55,478.20,478.35,30
20260625,0908,478.10,478.40,478.05,478.30,30
20260625,0909,478.25,478.50,478.25,478.50,18
20260625,0910,478.50,479.10,478.50,478.95,32
20260625,0911,478.75,479.00,478.70,479.00,9
20260625,0912,478.85,478.85,478.65,478.75,16
20260625,0913,478.55,478.55,478.45,478.55,8
20260625,0914,478.50,478.50,478.50,478.50,2
20260625,0915,478.50,478.75,478.50,478.55,14
20260625,0916,478.40,478.40,478.40,478.40,1
20260625,0917,478.65,478.65,478.35,478.35,17
20260625,0918,478.45,478.60,478.45,478.55,6
20260625,0919,478.45,478.90,478.45,478.90,22
20260625,0920,479.05,479.30,479.05,479.15,17
20260625,0921,479.15,479.15,479.10,479.10,4
20260625,0922,479.10,479.10,478.80,478.85,11
20260625,0923,478.75,479.05,478.75,478.85,18
20260625,0924,478.90,478.95,478.70,478.80,31
20260625,0925,478.80,478.90,478.65,478.85,35
20260625,0926,478.85,479.20,478.80,479.15,33
20260625,0927,479.20,479.30,479.10,479.15,14
20260625,0928,479.20,479.20,479.20,479.20,1
20260625,0929,479.20,479.35,479.20,479.35,4
20260625,0930,479.30,479.40,479.25,479.35,14
20260625,0931,479.40,479.40,479.15,479.15,20
20260625,0932,479.20,479.25,479.20,479.25,9
20260625,0933,479.40,479.40,479.30,479.30,4
20260625,0934,479.10,479.15,479.10,479.15,3
20260625,0935,479.20,479.25,479.10,479.10,16
20260625,0936,479.05,479.20,479.05,479.20,2
20260625,0937,479.25,479.25,479.00,479.00,14
20260625,0938,479.10,479.15,479.05,479.15,8
20260625,0939,479.20,479.50,479.15,479.35,22
20260625,0940,479.45,479.45,479.10,479.30,21
20260625,0941,479.30,479.30,479.25,479.25,5
20260625,0942,479.10,479.10,479.10,479.10,1
20260625,0943,479.05,479.05,478.90,478.90,6
20260625,0945,478.90,478.90,478.70,478.70,4
20260625,0946,478.65,478.65,478.65,478.65,1
20260625,0947,478.65,478.65,478.60,478.60,2
20260625,0948,478.60,478.60,478.55,478.55,20
20260625,0949,478.55,478.65,478.45,478.65,23
20260625,0950,478.65,478.70,478.50,478.50,29
20260625,0951,478.55,478.85,478.45,478.85,36
20260625,0952,478.95,479.10,478.90,479.05,8
20260625,0953,479.00,479.10,478.95,479.05,11
20260625,0954,479.10,479.20,479.05,479.20,6
20260625,0955,479.00,479.00,478.90,478.90,2
20260625,0956,478.75,478.75,478.60,478.60,15
20260625,0957,478.50,478.50,478.10,478.15,29
20260625,0958,478.15,478.40,478.15,478.20,22
20260625,0959,478.35,478.35,478.10,478.10,11
20260625,1000,478.15,478.25,478.15,478.15,12
20260625,1002,478.00,478.00,478.00,478.00,1
20260625,1003,478.10,478.10,478.05,478.05,7
20260625,1004,478.05,478.25,478.00,478.25,10
20260625,1005,478.20,478.30,477.85,477.85,30
20260625,1006,477.90,477.95,477.70,477.70,26
20260625,1007,477.75,477.75,477.60,477.70,23
20260625,1008,477.60,477.75,477.60,477.65,10
20260625,1009,477.60,477.65,477.55,477.55,8
20260625,1010,477.50,477.50,477.35,477.35,14
20260625,1011,477.40,477.40,477.05,477.15,18
20260625,1012,477.10,477.10,476.80,476.80,18
20260625,1013,476.80,476.95,476.80,476.80,26
20260625,1014,476.85,476.85,476.75,476.75,24
20260625,1015,476.65,476.65,476.35,476.55,31
20260625,1016,476.60,476.60,476.45,476.45,28
20260625,1017,476.55,476.80,476.55,476.65,27
20260625,1018,476.65,476.95,476.60,476.90,21
20260625,1019,476.80,477.00,476.80,476.95,22
20260625,1020,477.00,477.05,476.80,477.05,20
20260625,1021,477.15,477.30,477.15,477.30,3
20260625,1022,477.50,477.50,477.35,477.40,11
20260625,1023,477.45,477.45,477.45,477.45,1
20260625,1024,477.40,477.55,477.40,477.45,44
20260625,1025,477.40,477.40,477.40,477.40,6
20260625,1026,477.45,477.45,477.25,477.30,13
20260625,1027,477.30,477.30,477.25,477.25,21
20260625,1028,477.20,477.20,477.05,477.10,21
20260625,1029,477.10,477.20,477.05,477.10,28
20260625,1030,477.25,477.30,477.25,477.30,5
20260625,1031,477.55,477.55,477.50,477.50,4
20260625,1032,477.55,477.85,477.55,477.85,12
20260625,1033,477.80,477.85,477.70,477.85,4
20260625,1034,477.80,477.80,477.55,477.55,10
20260625,1035,477.55,477.65,477.45,477.55,12
20260625,1036,477.65,477.75,477.60,477.70,6
20260625,1037,477.80,478.00,477.80,478.00,8
20260625,1038,478.05,478.10,478.00,478.05,10
20260625,1040,477.90,477.90,477.90,477.90,4
20260625,1041,478.00,478.00,477.90,477.90,11
20260625,1043,477.85,477.85,477.85,477.85,1
20260625,1044,478.00,478.05,478.00,478.00,3
20260625,1045,478.20,478.20,478.20,478.20,1
20260625,1046,478.25,478.25,478.25,478.25,1
20260625,1047,478.35,478.35,478.35,478.35,1
20260625,1048,478.30,478.30,478.10,478.10,3
20260625,1049,477.90,478.00,477.90,478.00,3
20260625,1050,477.85,478.05,477.85,478.05,3
20260625,1051,478.00,478.00,478.00,478.00,1
20260625,1053,477.90,477.90,477.90,477.90,1
20260625,1054,478.10,478.10,478.10,478.10,1
20260625,1055,478.05,478.05,477.95,477.95,3
20260625,1056,477.95,477.95,477.95,477.95,2
20260625,1058,477.85,477.85,477.85,477.85,1
20260625,1059,477.75,477.75,477.75,477.75,2
20260625,1100,477.70,477.75,477.70,477.75,3
20260625,1101,477.80,477.80,477.65,477.65,9
20260625,1103,477.65,477.65,477.50,477.50,5
20260625,1104,477.55,477.65,477.55,477.65,6
20260625,1105,477.70,477.70,477.70,477.70,5
20260625,1106,477.60,477.90,477.60,477.90,13
20260625,1107,477.80,477.80,477.75,477.75,5
20260625,1108,477.70,477.75,477.70,477.75,4
20260625,1109,477.80,477.80,477.70,477.75,11
20260625,1110,477.80,478.00,477.75,478.00,13
20260625,1111,478.10,478.10,477.90,477.90,3
20260625,1112,477.85,477.85,477.85,477.85,1
20260625,1113,477.95,478.05,477.95,478.00,4
20260625,1115,478.05,478.10,478.00,478.05,7
20260625,1116,478.10,478.15,478.10,478.15,2
20260625,1117,478.15,478.20,478.05,478.10,6
20260625,1119,478.00,478.00,478.00,478.00,2
20260625,1120,478.00,478.00,478.00,478.00,1
20260625,1121,478.05,478.05,478.05,478.05,2
20260625,1122,478.00,478.00,478.00,478.00,1
20260625,1123,477.90,477.90,477.75,477.75,2
20260625,1124,477.75,477.75,477.65,477.75,3
20260625,1125,477.85,477.85,477.60,477.60,9
20260625,1126,477.75,477.75,477.75,477.75,1
20260625,1128,477.75,477.75,477.75,477.75,1
20260625,1130,477.60,477.60,477.60,477.60,1
20260625,1131,477.50,477.50,477.50,477.50,1
20260625,1132,477.60,477.60,477.60,477.60,1
20260625,1133,477.50,477.55,477.45,477.50,7
20260625,1135,477.60,477.60,477.40,477.40,7
20260625,1136,477.45,477.55,477.45,477.55,4
20260625,1137,477.30,477.30,477.30,477.30,2
20260625,1138,477.35,477.35,477.30,477.30,6
20260625,1140,477.15,477.15,477.10,477.10,2
20260625,1141,477.10,477.10,477.05,477.05,3
20260625,1142,476.90,476.90,476.90,476.90,3
20260625,1143,476.85,476.90,476.85,476.90,4
20260625,1144,476.65,476.70,476.65,476.70,13
20260625,1145,476.70,476.70,476.40,476.45,24
20260625,1146,476.50,476.55,476.50,476.50,9
20260625,1147,476.60,476.75,476.60,476.75,4
20260625,1148,476.80,476.85,476.80,476.85,9
20260625,1149,476.85,476.90,476.85,476.90,3
20260625,1150,476.85,476.90,476.85,476.90,11
20260625,1151,476.90,476.90,476.90,476.90,1
20260625,1152,476.85,476.85,476.85,476.85,1
20260625,1153,476.95,477.05,476.95,477.00,10
20260625,1154,477.00,477.00,476.95,476.95,2
20260625,1155,476.90,476.95,476.85,476.85,10
20260625,1156,476.80,476.80,476.75,476.75,13
20260625,1157,476.80,476.80,476.75,476.75,4
20260625,1159,476.85,476.85,476.85,476.85,2
20260625,1200,476.90,477.10,476.90,477.10,4
20260625,1202,477.10,477.10,477.10,477.10,1
20260625,1204,477.15,477.15,477.00,477.00,4
20260625,1205,476.95,477.00,476.95,477.00,4
20260625,1206,476.95,476.95,476.90,476.90,3
20260625,1207,476.90,476.90,476.90,476.90,1
20260625,1208,476.95,476.95,476.95,476.95,1
20260625,1210,477.05,477.10,477.05,477.10,3
20260625,1211,477.20,477.25,477.20,477.25,2
20260625,1212,477.25,477.25,477.05,477.05,3
20260625,1213,477.20,477.20,477.20,477.20,1
20260625,1215,477.10,477.50,477.10,477.40,6
20260625,1218,477.30,477.30,477.20,477.25,4
20260625,1219,477.15,477.20,476.95,476.95,7
20260625,1220,476.85,476.90,476.75,476.90,6
20260625,1221,476.90,476.90,476.90,476.90,1
20260625,1223,476.90,476.90,476.80,476.85,6
20260625,1224,476.90,477.00,476.90,477.00,2
20260625,1225,476.90,477.00,476.85,477.00,3
20260625,1227,477.20,477.20,477.15,477.15,4
20260625,1228,477.10,477.15,477.05,477.05,5
20260625,1229,477.15,477.15,477.05,477.05,2
20260625,1230,477.15,477.15,477.15,477.15,1
20260625,1231,477.00,477.00,477.00,477.00,1
20260625,1232,477.05,477.05,476.95,476.95,2
20260625,1233,476.90,476.90,476.90,476.90,1
20260625,1234,477.00,477.10,476.95,477.00,18
20260625,1235,477.00,477.00,476.95,476.95,3
20260625,1236,477.05,477.10,477.05,477.05,5
20260625,1237,477.00,477.00,476.95,476.95,2
20260625,1238,477.00,477.05,477.00,477.05,2
20260625,1240,477.20,477.20,477.15,477.15,2
20260625,1241,477.20,477.30,477.20,477.30,5
20260625,1242,477.25,477.25,477.25,477.25,1
20260625,1243,477.05,477.05,477.05,477.05,1
20260625,1244,476.95,476.95,476.80,476.80,4
20260625,1245,476.85,476.85,476.80,476.80,2
20260625,1246,476.65,476.70,476.60,476.60,7
20260625,1247,476.60,476.60,476.45,476.50,12
20260625,1248,476.45,476.45,476.45,476.45,2
20260625,1249,476.45,476.45,476.45,476.45,2
20260625,1250,476.40,476.55,476.40,476.50,13
20260625,1251,476.45,476.45,476.45,476.45,1
20260625,1252,476.60,476.60,476.60,476.60,1
20260625,1253,476.60,476.80,476.60,476.80,3
20260625,1255,476.75,476.80,476.75,476.80,4
20260625,1256,476.75,476.75,476.50,476.60,20
20260625,1257,476.70,476.75,476.70,476.75,3
20260625,1258,476.80,476.80,476.80,476.80,2
20260625,1259,476.85,476.90,476.80,476.85,7
20260625,1300,476.80,476.80,476.75,476.80,3
20260625,1301,476.85,476.85,476.85,476.85,1
20260625,1302,476.75,476.75,476.10,476.15,39
20260625,1303,476.20,476.30,476.00,476.00,17
20260625,1304,475.85,476.20,475.85,476.05,14
20260625,1305,476.25,476.25,475.95,476.10,29
20260625,1306,476.15,476.25,476.10,476.20,12
20260625,1307,476.25,476.35,476.20,476.20,8
20260625,1309,476.15,476.35,476.05,476.35,8
20260625,1310,476.30,476.30,476.30,476.30,2
20260625,1311,476.30,476.35,476.30,476.35,3
20260625,1312,476.40,476.40,476.40,476.40,3
20260625,1313,476.35,476.35,476.25,476.25,4
20260625,1314,476.25,476.25,476.15,476.20,9
20260625,1316,476.20,476.50,476.20,476.50,12
20260625,1317,476.45,476.45,476.45,476.45,1
20260625,1318,476.50,476.70,476.50,476.70,19
20260625,1319,476.80,476.95,476.75,476.75,18
20260625,1321,476.70,476.70,476.70,476.70,1
20260625,1322,476.70,476.85,476.70,476.75,5
20260625,1323,476.80,476.80,476.80,476.80,1
20260625,1324,476.80,476.90,476.80,476.90,6
20260625,1325,477.00,477.10,477.00,477.10,12
20260625,1327,477.20,477.20,477.20,477.20,1
20260625,1328,477.25,477.25,477.15,477.15,12
20260625,1329,477.15,477.25,477.15,477.25,6
20260625,1330,477.20,477.20,477.10,477.10,2
20260625,1331,476.95,476.95,476.80,476.90,6
20260625,1332,476.80,476.80,476.75,476.75,4
20260625,1333,476.70,476.70,476.65,476.65,3
20260625,1334,476.70,476.70,476.65,476.65,5
20260625,1335,476.50,476.65,476.50,476.65,3
20260625,1336,476.65,476.65,476.65,476.65,1
20260625,1337,476.70,476.70,476.65,476.65,3
20260625,1338,476.75,476.80,476.75,476.80,2
20260625,1339,476.75,476.75,476.50,476.70,10
20260625,1340,476.70,476.70,476.65,476.65,3
20260625,1341,476.70,476.70,476.60,476.60,2
20260625,1342,476.55,476.55,476.55,476.55,1
20260625,1343,476.55,476.60,476.55,476.60,2
20260625,1345,476.40,476.40,476.30,476.30,2
20260625,1346,476.40,476.40,476.25,476.25,2
20260625,1347,476.15,476.20,476.10,476.20,4
20260625,1348,476.30,476.30,476.30,476.30,1
20260625,1349,476.40,476.45,476.40,476.45,3
20260625,1350,476.45,476.55,476.45,476.55,5
20260625,1351,476.60,476.60,476.60,476.60,1
20260625,1352,476.50,476.55,476.50,476.55,2
20260625,1353,476.70,476.70,476.55,476.55,8
20260625,1354,476.55,476.55,476.55,476.55,1
20260625,1355,476.50,476.50,476.45,476.45,8
20260625,1356,476.35,476.35,476.35,476.35,1
20260625,1357,476.40,476.50,476.40,476.50,3
20260625,1358,476.50,476.55,476.50,476.55,2
20260625,1359,476.55,476.65,476.55,476.65,3
20260625,1400,476.65,476.65,476.65,476.65,2
20260625,1401,476.60,476.60,476.55,476.55,7
20260625,1402,476.50,476.50,476.50,476.50,2
20260625,1403,476.50,476.50,476.50,476.50,1
20260625,1404,476.55,476.55,476.45,476.45,3
20260625,1405,476.50,476.50,476.50,476.50,1
20260625,1406,476.50,476.50,476.50,476.50,3
20260625,1408,476.50,476.50,476.45,476.45,2
20260625,1409,476.50,476.60,476.50,476.60,5
20260625,1410,476.60,476.60,476.60,476.60,1
20260625,1411,476.60,476.60,476.60,476.60,1
20260625,1412,476.60,476.60,476.55,476.55,6
20260625,1413,476.60,476.65,476.50,476.60,17
20260625,1414,476.65,476.65,476.65,476.65,1
20260625,1415,476.60,476.60,476.55,476.55,4
20260625,1416,476.65,476.65,476.65,476.65,9
20260625,1417,476.40,476.40,476.40,476.40,1
20260625,1418,476.45,476.45,476.45,476.45,1
20260625,1419,476.40,476.40,476.40,476.40,1
20260625,1420,476.55,476.55,476.40,476.40,6
20260625,1421,476.45,476.55,476.45,476.45,11
20260625,1422,476.45,476.45,476.30,476.30,17
20260625,1423,476.35,476.40,476.35,476.35,6
20260625,1424,476.35,476.40,476.35,476.40,6
20260625,1425,476.50,476.50,476.50,476.50,2
20260625,1426,476.50,476.60,476.50,476.60,2
20260625,1428,476.45,476.45,476.40,476.40,3
20260625,1429,476.50,476.50,476.45,476.50,9
20260625,1430,476.45,476.50,476.45,476.50,3
20260625,1431,476.50,476.50,476.35,476.35,2
20260625,1432,476.50,476.50,476.45,476.45,2
20260625,1433,476.45,476.60,476.45,476.55,12
20260625,1434,476.70,476.70,476.70,476.70,1
20260625,1435,476.70,476.70,476.70,476.70,1
20260625,1436,476.70,476.70,476.70,476.70,1
20260625,1438,476.70,476.70,476.70,476.70,1
20260625,1439,476.60,476.65,476.60,476.60,8
20260625,1440,476.85,476.85,476.85,476.85,1
20260625,1441,476.70,476.85,476.65,476.85,6
20260625,1442,476.80,476.85,476.80,476.85,4
20260625,1444,476.85,476.85,476.80,476.80,2
20260625,1445,476.75,476.75,476.70,476.70,4
20260625,1446,476.65,476.70,476.60,476.70,3
20260625,1447,476.70,476.75,476.65,476.65,10
20260625,1448,476.55,476.60,476.55,476.60,3
20260625,1450,476.60,476.60,476.25,476.25,25
20260625,1451,476.20,476.25,476.20,476.25,3
20260625,1452,476.25,476.25,476.20,476.20,9
20260625,1453,476.25,476.35,476.25,476.35,8
20260625,1454,476.40,476.40,476.25,476.25,9
20260625,1455,476.35,476.35,476.15,476.15,7
20260625,1456,476.15,476.15,476.15,476.15,2
20260625,1457,476.25,476.30,476.20,476.20,7
20260625,1458,476.15,476.40,476.15,476.40,16
20260625,1459,476.40,476.50,476.40,476.50,10
20260625,1500,476.55,476.70,476.55,476.70,4
20260625,1501,477.05,477.25,477.05,477.10,7
20260625,1505,476.85,476.85,476.85,476.85,2
20260625,1506,476.90,476.90,476.90,476.90,1
20260625,1509,476.95,476.95,476.95,476.95,1
20260625,1510,476.80,476.80,476.70,476.70,6
20260625,1517,476.75,476.75,476.60,476.70,8
20260625,1519,476.85,476.85,476.85,476.85,1
20260625,1528,476.85,476.85,476.85,476.85,1
20260625,1530,476.85,476.85,476.85,476.85,2
20260625,1531,476.85,476.85,476.70,476.75,4
20260625,1532,476.80,476.80,476.80,476.80,1
20260625,1540,476.80,476.80,476.80,476.80,1
20260625,1544,476.80,476.80,476.80,476.80,1
20260625,1545,476.80,476.80,476.80,476.80,4
20260625,1557,476.80,476.80,476.80,476.80,1
20260625,1930,476.35,476.55,475.90,475.95,161
20260625,1931,476.00,476.95,476.00,476.90,47
20260625,1932,476.90,476.90,476.25,476.30,52
20260625,1933,476.25,476.25,475.60,475.75,75
20260625,1934,475.80,476.00,475.60,475.90,57
20260625,1935,475.95,476.10,475.55,475.60,37
20260625,1936,475.60,475.65,475.20,475.50,55
20260625,1937,475.55,475.65,475.25,475.30,49
20260625,1938,475.30,475.40,475.30,475.30,19
20260625,1939,475.35,475.40,475.35,475.35,9
20260625,1940,475.65,476.00,475.65,475.95,36
20260625,1941,475.90,475.90,475.70,475.70,8
20260625,1942,475.80,476.15,475.75,476.05,34
20260625,1943,476.10,476.40,476.10,476.40,29
20260625,1944,476.35,476.45,476.05,476.05,56
20260625,1945,476.10,476.10,475.55,475.55,29
20260625,1946,475.65,475.80,475.65,475.75,6
20260625,1947,475.80,475.85,475.45,475.45,81
20260625,1948,475.40,475.75,475.40,475.75,58
20260625,1949,475.90,475.95,475.65,475.65,30
20260625,1950,475.55,475.65,475.55,475.65,6
20260625,1951,475.70,475.90,475.70,475.90,7
20260625,1952,475.95,475.95,475.95,475.95,2
20260625,1953,476.20,476.30,476.10,476.25,9
20260625,1954,476.25,476.25,475.85,475.90,26
20260625,1955,475.85,475.90,475.75,475.85,38
20260625,1956,475.85,475.95,475.70,475.70,27
20260625,1957,475.85,476.10,475.85,476.00,101
20260625,1958,476.10,476.20,476.10,476.15,22
20260625,1959,476.25,476.30,476.25,476.30,7
20260625,2000,476.20,476.45,475.60,476.20,89
20260625,2001,476.25,476.50,476.05,476.20,71
20260625,2002,476.30,476.40,476.05,476.10,78
20260625,2003,476.00,476.00,475.50,475.80,76
20260625,2004,475.50,475.55,474.85,474.95,88
20260625,2005,474.90,474.95,474.75,474.95,46
20260625,2006,474.95,475.05,474.85,475.05,65
20260625,2007,475.05,475.10,474.80,474.85,48
20260625,2008,474.85,475.00,474.85,475.00,30
20260625,2009,475.00,475.10,474.95,475.10,36
20260625,2010,475.20,475.40,475.20,475.40,25
20260625,2011,475.40,475.90,475.40,475.90,24
20260625,2012,475.85,475.85,475.35,475.45,26
20260625,2013,475.45,475.60,475.30,475.30,24
20260625,2014,475.40,475.50,475.40,475.50,3
20260625,2015,475.50,475.85,475.50,475.75,13
20260625,2016,475.75,475.75,475.70,475.70,3
20260625,2017,475.60,475.60,475.60,475.60,2
20260625,2018,475.60,475.60,475.50,475.50,2
20260625,2019,475.65,475.80,475.60,475.80,9
20260625,2020,475.80,476.00,475.80,476.00,12
20260625,2021,476.05,476.05,475.90,475.95,12
20260625,2022,475.95,476.10,475.85,476.10,10
20260625,2023,476.20,476.20,476.00,476.00,2
20260625,2024,475.90,475.90,475.75,475.80,12
20260625,2025,475.80,475.85,475.80,475.85,2
20260625,2026,475.85,475.85,475.85,475.85,3
20260625,2027,475.90,475.90,475.75,475.75,12
20260625,2028,475.70,475.70,475.70,475.70,2
20260625,2029,475.75,475.75,475.75,475.75,1
20260625,2030,475.70,475.70,475.45,475.50,10
20260625,2031,475.55,475.80,475.55,475.80,8
20260625,2032,475.60,475.65,475.60,475.60,4
20260625,2033,475.55,475.60,475.25,475.30,14
20260625,2034,475.30,475.30,475.30,475.30,2
20260625,2035,475.45,475.45,475.20,475.30,11
20260625,2036,475.25,475.30,475.25,475.30,2
20260625,2037,475.30,475.35,475.25,475.35,5
20260625,2038,475.25,475.25,475.20,475.20,6
20260625,2039,475.25,475.40,475.25,475.35,12
20260625,2040,475.30,475.30,475.30,475.30,1
20260625,2041,475.45,475.45,475.25,475.25,7
20260625,2042,475.35,475.45,475.35,475.35,14
20260625,2043,475.15,475.15,475.15,475.15,1
20260625,2044,475.25,475.25,475.25,475.25,1
20260625,2045,475.30,475.30,475.15,475.30,6
20260625,2047,475.35,475.45,475.25,475.45,10
20260625,2048,475.65,475.65,475.50,475.55,13
20260625,2050,475.65,475.75,475.60,475.60,22
20260625,2051,475.65,475.95,475.65,475.85,34
20260625,2052,475.85,475.85,475.85,475.85,3
20260625,2053,475.80,475.80,475.75,475.75,2
20260625,2054,475.85,475.85,475.85,475.85,1
20260625,2055,475.35,475.35,475.15,475.20,7
20260625,2056,475.15,475.15,474.55,474.55,35
20260625,2057,474.50,474.50,474.30,474.40,27
20260625,2058,474.35,474.35,474.00,474.05,19
20260625,2059,474.05,474.15,474.00,474.15,19
20260625,2100,474.35,474.45,474.10,474.20,17
20260625,2101,474.20,474.20,474.05,474.10,17
20260625,2102,474.10,474.20,474.10,474.20,4
20260625,2103,474.25,474.25,474.20,474.20,2
20260625,2104,474.15,474.25,474.10,474.25,9
20260625,2105,474.25,474.35,474.25,474.30,9
20260625,2106,474.15,474.25,474.15,474.25,10
20260625,2107,474.20,474.25,474.15,474.25,12
20260625,2108,474.25,474.40,474.25,474.25,18
20260625,2109,474.25,474.40,474.25,474.30,10
20260625,2110,474.40,474.55,474.40,474.55,22
20260625,2111,474.50,474.50,474.30,474.30,14
20260625,2112,474.35,474.40,474.15,474.15,19
20260625,2113,474.10,474.15,474.00,474.15,19
20260625,2114,474.10,474.35,474.10,474.35,8
20260625,2115,474.40,474.40,474.35,474.35,3
20260625,2116,474.35,474.50,474.35,474.50,3
20260625,2117,474.50,474.50,474.40,474.45,14
20260625,2118,474.45,474.50,474.35,474.35,4
20260625,2119,474.20,474.20,473.95,473.95,7
20260625,2120,473.95,473.95,473.75,473.85,19
20260625,2121,473.90,473.95,473.80,473.95,14
20260625,2122,473.95,473.95,473.80,473.90,7
20260625,2123,474.00,474.00,473.75,473.75,4
20260625,2124,473.65,473.65,473.30,473.35,223
20260625,2125,473.35,473.50,473.35,473.50,15
20260625,2126,473.50,473.55,473.50,473.50,4
20260625,2127,473.40,473.40,472.90,473.00,99
20260625,2128,473.05,473.05,473.00,473.00,18
20260625,2129,473.10,473.25,473.10,473.10,22
20260625,2130,473.05,473.10,473.00,473.00,16
20260625,2131,473.00,473.10,473.00,473.00,13
20260625,2132,472.95,472.95,472.60,472.60,57
20260625,2133,472.60,472.80,472.60,472.80,57
20260625,2134,472.95,472.95,472.80,472.80,26
20260625,2135,472.85,472.90,472.80,472.80,11
20260625,2136,472.85,472.95,472.75,472.85,17
20260625,2137,472.85,472.85,472.80,472.80,10
20260625,2138,472.80,472.80,472.55,472.65,30
20260625,2139,472.70,473.05,472.70,473.05,21
20260625,2140,473.00,473.00,472.80,472.85,15
20260625,2141,472.85,472.85,472.80,472.85,3
20260625,2142,472.85,473.00,472.85,473.00,3
20260625,2143,473.20,473.25,472.95,473.05,8
20260625,2144,472.95,473.05,472.95,473.00,10
20260625,2145,472.95,472.95,472.50,472.50,18
20260625,2146,472.45,472.55,472.35,472.55,66
20260625,2147,472.60,472.60,472.25,472.30,29
20260625,2148,472.25,472.25,472.10,472.10,17
20260625,2149,472.15,472.15,471.95,472.05,51
20260625,2150,472.25,472.40,472.25,472.40,12
20260625,2151,472.35,472.55,472.30,472.45,28
20260625,2152,472.40,472.55,472.40,472.55,4
20260625,2153,472.50,472.55,472.40,472.45,17
20260625,2154,472.45,472.55,472.45,472.55,2
20260625,2155,472.65,472.65,472.60,472.60,3
20260625,2156,472.45,472.55,472.40,472.55,10
20260625,2157,472.55,472.60,472.45,472.50,9
20260625,2158,472.50,472.65,472.50,472.65,26
20260625,2159,472.70,472.70,472.50,472.55,13
20260625,2200,472.60,472.75,472.60,472.70,10
20260625,2201,472.65,472.65,472.45,472.45,12
20260625,2202,472.45,472.50,472.35,472.50,26
20260625,2203,472.55,472.70,472.55,472.70,3
20260625,2204,472.60,472.70,472.55,472.55,25
20260625,2205,472.55,472.55,472.55,472.55,1
20260625,2206,472.60,472.60,472.40,472.45,26
20260625,2207,472.55,472.55,472.35,472.45,23
20260625,2208,472.45,472.45,472.35,472.40,14
20260625,2209,472.45,472.55,472.45,472.45,8
20260625,2210,472.35,472.40,472.30,472.30,11
20260625,2211,472.40,472.40,472.30,472.30,7
20260625,2212,472.30,472.30,472.20,472.20,4
20260625,2213,472.35,472.35,472.25,472.35,4
20260625,2214,472.30,472.35,472.30,472.35,8
20260625,2216,472.25,472.25,472.25,472.25,6
20260625,2217,472.20,472.25,472.20,472.20,9
20260625,2218,472.20,472.35,472.20,472.20,20
20260625,2219,472.25,472.50,472.25,472.45,5
20260625,2220,472.40,472.40,472.40,472.40,1
20260625,2221,472.40,472.40,472.35,472.35,4
20260625,2222,472.30,472.35,472.25,472.35,18
20260625,2223,472.30,472.35,472.25,472.35,9
20260625,2224,472.35,472.40,472.25,472.30,22
20260625,2225,472.25,472.25,472.15,472.25,9
20260625,2226,472.25,472.25,472.25,472.25,2
20260625,2227,472.30,472.35,472.15,472.35,14
20260625,2228,472.20,472.25,472.20,472.25,5
20260625,2229,472.25,472.25,472.20,472.20,7
20260625,2230,472.15,472.15,471.95,472.00,61
20260625,2231,472.00,472.05,472.00,472.05,11
20260625,2232,472.10,472.15,472.10,472.10,10
20260625,2233,472.05,472.20,472.05,472.10,3
20260625,2234,472.20,472.20,472.05,472.05,5
20260625,2235,471.95,472.00,471.95,472.00,8
20260625,2236,472.00,472.10,471.90,471.90,20
20260625,2237,471.90,471.90,471.70,471.70,24
20260625,2238,471.75,471.80,471.70,471.80,10
20260625,2239,471.85,471.95,471.85,471.95,4
20260625,2240,471.95,472.15,471.90,472.00,18
20260625,2241,471.95,472.05,471.90,472.00,20
20260625,2242,471.95,471.95,471.80,471.80,11
20260625,2243,471.85,472.00,471.85,471.90,17
20260625,2244,472.05,472.05,472.05,472.05,3
20260625,2245,472.05,472.20,472.05,472.20,4
20260625,2246,472.10,472.10,472.10,472.10,1
20260625,2247,472.20,472.20,471.95,471.95,18
20260625,2248,471.85,471.95,471.85,471.95,5
20260625,2249,471.95,471.95,471.85,471.85,6
20260625,2250,472.00,472.05,472.00,472.05,2
20260625,2251,472.10,472.20,472.10,472.15,4
20260625,2252,472.20,472.25,472.20,472.25,4
20260625,2253,472.25,472.35,472.25,472.35,3
20260625,2254,472.45,472.55,472.45,472.55,14
20260625,2255,472.45,472.50,472.45,472.50,4
20260625,2256,472.50,472.50,472.50,472.50,4
20260625,2257,472.60,472.60,472.60,472.60,3
20260625,2258,472.60,472.80,472.60,472.70,11
20260625,2259,472.70,472.90,472.65,472.75,13
20260625,2300,472.85,472.90,472.80,472.85,40
20260625,2301,472.80,472.90,472.80,472.90,3
20260625,2302,472.80,472.80,472.80,472.80,1
20260625,2303,472.75,472.75,472.70,472.70,10
20260625,2304,472.75,472.80,472.70,472.70,4
20260625,2305,472.70,472.70,472.70,472.70,1
20260625,2306,472.60,472.60,472.60,472.60,1
20260625,2307,472.65,472.65,472.65,472.65,1
20260625,2309,472.85,472.85,472.75,472.75,9
20260625,2310,472.75,472.75,472.75,472.75,3
20260625,2311,472.75,472.80,472.75,472.80,4
20260625,2312,472.75,472.75,472.70,472.70,3
20260625,2313,472.55,472.55,472.55,472.55,1
20260625,2314,472.65,472.65,472.65,472.65,1
20260625,2315,472.60,472.65,472.60,472.65,3
20260625,2316,472.65,472.70,472.65,472.70,5
20260625,2317,472.60,472.70,472.60,472.70,4
20260625,2318,472.65,472.65,472.60,472.60,4
20260625,2319,472.55,472.55,472.55,472.55,1
20260625,2320,472.50,472.55,472.45,472.55,12
20260625,2321,472.50,472.50,472.50,472.50,2
20260625,2322,472.45,472.50,472.40,472.40,4
20260625,2323,472.40,472.45,472.40,472.45,2
20260625,2324,472.35,472.35,472.30,472.30,3
20260625,2325,472.20,472.20,472.10,472.10,12
20260625,2326,472.10,472.10,472.10,472.10,1
20260625,2327,472.10,472.20,472.10,472.20,4
20260625,2328,472.20,472.30,472.20,472.30,3
20260625,2329,472.25,472.40,472.25,472.40,5
20260625,2330,472.50,472.50,472.45,472.50,5
20260625,2331,472.40,472.45,472.40,472.45,2
20260625,2332,472.30,472.30,472.30,472.30,2
20260625,2333,472.25,472.25,472.25,472.25,1
20260625,2334,472.20,472.20,472.20,472.20,1
20260625,2335,472.15,472.15,472.15,472.15,2
20260625,2336,472.20,472.20,472.20,472.20,1
20260625,2338,472.05,472.15,472.05,472.15,6
20260625,2339,472.00,472.00,472.00,472.00,2
20260625,2340,472.05,472.05,472.05,472.05,2
20260625,2341,472.05,472.05,472.05,472.05,1
20260625,2342,472.00,472.00,472.00,472.00,1
20260625,2343,472.00,472.00,471.95,471.95,4
20260625,2344,472.00,472.00,472.00,472.00,1
20260625,2345,472.00,472.00,471.95,471.95,4
20260625,2346,471.90,471.90,471.85,471.90,4
20260625,2347,471.85,471.85,471.85,471.85,1
20260625,2348,471.80,471.80,471.75,471.80,12
20260625,2349,471.75,471.75,471.75,471.75,1
20260625,2350,471.80,471.80,471.80,471.80,3
20260625,2351,471.70,471.90,471.70,471.90,6
20260625,2352,471.80,471.80,471.80,471.80,1
20260625,2353,471.75,471.75,471.75,471.75,2
20260625,2354,471.85,471.90,471.80,471.80,5
20260625,2355,471.75,471.75,471.70,471.70,5
20260625,2356,471.75,471.75,471.70,471.75,7
20260625,2357,471.70,471.75,471.70,471.75,3
20260625,2358,471.80,471.85,471.75,471.85,7
20260625,2359,471.85,471.90,471.85,471.90,3