Date,Time,Open,High,Low,Close,Volume
20260726,2222,518.40,518.40,518.20,518.25,18
20260726,2223,518.20,518.25,518.20,518.25,6
20260726,2224,518.25,518.30,518.20,518.30,11
20260726,2225,518.30,518.30,518.25,518.25,7
20260726,2226,518.20,518.20,518.05,518.10,16
20260726,2227,518.05,518.20,518.05,518.20,12
20260726,2228,518.15,518.15,518.05,518.10,16
20260726,2229,518.05,518.05,518.00,518.00,7
20260726,2230,517.90,518.10,517.50,517.60,56
20260726,2231,517.60,517.80,517.60,517.80,35
20260726,2232,517.75,517.75,517.60,517.65,16
20260726,2233,517.70,517.70,517.55,517.55,21
20260726,2234,517.65,517.65,517.55,517.65,45
20260726,2235,517.70,517.85,517.60,517.80,51
20260726,2237,517.85,518.05,517.85,518.05,17
20260726,2238,518.05,518.05,518.00,518.00,4
20260726,2239,518.05,518.10,518.00,518.05,7
20260726,2240,518.05,518.05,518.05,518.05,3
20260726,2241,518.10,518.20,518.10,518.20,7
20260726,2242,518.25,518.25,518.25,518.25,6
20260726,2243,518.30,518.35,518.30,518.35,7
20260726,2244,518.25,518.25,518.15,518.15,2
20260726,2245,518.15,518.20,518.15,518.20,8
20260726,2246,518.10,518.20,518.10,518.20,8
20260726,2247,518.15,518.15,518.10,518.10,8
20260726,2248,518.15,518.20,518.10,518.10,10
20260726,2249,518.15,518.30,518.15,518.20,13
20260726,2250,518.30,518.40,518.30,518.30,19
20260726,2251,518.30,518.50,518.30,518.50,17
20260726,2252,518.45,518.50,518.35,518.35,17
20260726,2253,518.30,518.30,518.15,518.25,6
20260726,2254,518.20,518.35,518.20,518.30,18
20260726,2255,518.25,518.35,518.25,518.35,11
20260726,2256,518.30,518.40,518.30,518.40,12
20260726,2257,518.45,518.50,518.45,518.50,4
20260726,2258,518.50,518.50,518.40,518.40,6
20260726,2259,518.40,518.40,518.40,518.40,1
20260726,2300,518.55,518.55,518.50,518.55,8
20260726,2301,518.55,518.55,518.55,518.55,3
20260726,2302,518.50,518.60,518.50,518.60,20
20260726,2303,518.65,518.70,518.65,518.65,7
20260726,2304,518.60,518.65,518.60,518.65,4
20260726,2305,518.70,518.70,518.65,518.65,8
20260726,2306,518.60,518.75,518.60,518.75,4
20260726,2307,518.70,518.70,518.70,518.70,2
20260726,2308,518.75,518.80,518.75,518.80,5
20260726,2309,518.75,518.80,518.75,518.80,24
20260726,2310,518.80,518.85,518.80,518.85,4
20260726,2311,518.85,518.95,518.85,518.85,25
20260726,2312,518.80,518.90,518.80,518.90,9
20260726,2313,518.90,518.95,518.90,518.90,6
20260726,2314,518.95,519.00,518.90,519.00,18
20260726,2315,519.00,519.00,518.80,518.80,29
20260726,2316,518.80,518.85,518.80,518.85,9
20260726,2317,518.85,518.95,518.85,518.90,10
20260726,2318,518.90,518.90,518.85,518.90,21
20260726,2319,518.95,519.00,518.80,518.85,37
20260726,2320,518.80,518.80,518.65,518.65,12
20260726,2321,518.70,518.70,518.70,518.70,9
20260726,2322,518.70,518.80,518.70,518.75,37
20260726,2323,518.75,518.75,518.70,518.70,7
20260726,2324,518.65,518.65,518.60,518.60,9
20260726,2325,518.65,518.70,518.60,518.60,18
20260726,2326,518.60,518.60,518.45,518.45,5
20260726,2327,518.45,518.45,518.40,518.40,7
20260726,2328,518.45,518.60,518.45,518.60,10
20260726,2329,518.55,518.60,518.55,518.60,4
20260726,2330,518.65,518.65,518.55,518.60,7
20260726,2331,518.55,518.55,518.55,518.55,3
20260726,2332,518.60,518.70,518.60,518.70,3
20260726,2333,518.70,518.90,518.70,518.90,11
20260726,2334,518.85,518.95,518.80,518.90,12
20260726,2335,518.90,518.95,518.90,518.95,8
20260726,2336,518.90,518.90,518.75,518.75,6
20260726,2337,518.75,518.75,518.75,518.75,1
20260726,2338,518.80,518.85,518.80,518.85,17
20260726,2339,518.85,518.85,518.85,518.85,1
20260726,2340,518.85,518.90,518.85,518.90,4
20260726,2341,518.85,518.85,518.85,518.85,1
20260726,2342,518.85,519.05,518.85,519.05,15
20260726,2343,519.00,519.05,518.95,518.95,13
20260726,2344,518.90,518.90,518.80,518.90,19
20260726,2345,518.95,518.95,518.90,518.90,6
20260726,2346,518.85,518.95,518.85,518.95,4
20260726,2347,519.00,519.00,518.90,518.90,4
20260726,2348,518.90,518.90,518.90,518.90,2
20260726,2349,518.90,519.00,518.90,518.95,10
20260726,2350,518.95,519.00,518.95,518.95,4
20260726,2351,518.90,519.05,518.90,519.05,8
20260726,2352,519.05,519.05,519.05,519.05,3
20260726,2353,519.05,519.05,519.00,519.05,3
20260726,2354,519.10,519.15,519.10,519.10,11
20260726,2355,519.10,519.10,519.05,519.05,14
20260726,2356,519.00,519.05,519.00,519.00,22
20260726,2357,519.00,519.10,519.00,519.10,6
20260726,2358,519.00,519.00,518.95,518.95,7
20260726,2359,518.95,519.00,518.95,519.00,11
20260727,0000,518.95,519.00,518.75,519.00,71
20260727,0001,519.05,519.30,519.05,519.15,31
20260727,0002,519.15,519.15,519.05,519.10,15
20260727,0003,519.15,519.15,519.10,519.10,11
20260727,0004,519.15,519.15,519.05,519.05,10
20260727,0005,519.10,519.10,519.00,519.00,4
20260727,0006,519.00,519.10,519.00,519.10,9
20260727,0007,519.10,519.25,519.10,519.25,12
20260727,0008,519.20,519.20,519.10,519.20,12
20260727,0009,519.15,519.15,519.05,519.05,18
20260727,0010,519.10,519.20,519.10,519.15,18
20260727,0011,519.15,519.25,519.15,519.20,27
20260727,0012,519.20,519.35,519.20,519.35,55
20260727,0013,519.35,519.35,519.25,519.30,11
20260727,0014,519.35,519.35,519.30,519.30,3
20260727,0015,519.30,519.35,519.30,519.35,16
20260727,0016,519.40,519.60,519.40,519.60,22
20260727,0017,519.65,519.65,519.50,519.55,17
20260727,0018,519.60,519.65,519.60,519.65,11
20260727,0019,519.60,519.60,519.55,519.55,6
20260727,0020,519.55,519.60,519.50,519.60,6
20260727,0021,519.60,519.65,519.60,519.65,4
20260727,0022,519.60,519.60,519.55,519.55,14
20260727,0023,519.60,519.60,519.60,519.60,2
20260727,0024,519.55,519.55,519.50,519.50,2
20260727,0025,519.45,519.55,519.40,519.55,21
20260727,0026,519.55,519.65,519.55,519.60,8
20260727,0027,519.60,519.60,519.60,519.60,3
20260727,0028,519.55,519.55,519.50,519.50,5
20260727,0029,519.45,519.65,519.45,519.65,7
20260727,0030,519.70,519.70,519.70,519.70,7
20260727,0031,519.75,519.75,519.65,519.65,3
20260727,0032,519.60,519.60,519.60,519.60,1
20260727,0033,519.65,519.65,519.60,519.60,5
20260727,0034,519.60,519.80,519.60,519.75,17
20260727,0035,519.80,519.85,519.75,519.85,6
20260727,0036,519.85,519.95,519.80,519.95,30
20260727,0037,519.90,520.00,519.90,519.95,15
20260727,0038,520.00,520.05,519.95,519.95,8
20260727,0039,519.90,520.10,519.90,520.10,34
20260727,0040,520.10,520.15,520.00,520.00,23
20260727,0041,519.95,520.05,519.75,519.75,26
20260727,0042,519.75,519.85,519.70,519.85,17
20260727,0043,519.90,519.95,519.90,519.95,18
20260727,0044,519.95,519.95,519.90,519.95,13
20260727,0045,520.00,520.05,520.00,520.00,12
20260727,0046,519.95,520.00,519.90,520.00,20
20260727,0047,520.00,520.15,519.95,520.15,27
20260727,0048,520.20,520.35,520.15,520.20,22
20260727,0049,520.15,520.20,520.15,520.15,13
20260727,0050,520.15,520.15,520.10,520.10,15
20260727,0051,520.10,520.10,519.85,520.00,25
20260727,0052,520.00,520.00,519.90,519.95,16
20260727,0053,520.00,520.00,520.00,520.00,6
20260727,0054,519.95,519.95,519.90,519.90,13
20260727,0055,519.90,519.95,519.90,519.95,12
20260727,0056,519.95,519.95,519.90,519.95,8
20260727,0057,519.90,519.95,519.90,519.95,9
20260727,0058,519.95,519.95,519.95,519.95,3
20260727,0059,519.90,519.95,519.90,519.95,10
20260727,0100,520.00,520.10,520.00,520.05,14
20260727,0101,520.10,520.10,519.95,519.95,16
20260727,0102,520.00,520.10,519.95,520.10,17
20260727,0103,520.10,520.10,520.05,520.05,7
20260727,0104,520.10,520.15,520.10,520.10,7
20260727,0105,520.15,520.30,520.15,520.25,18
20260727,0106,520.20,520.20,520.15,520.20,14
20260727,0107,520.15,520.20,520.15,520.20,8
20260727,0108,520.20,520.25,520.20,520.20,6
20260727,0109,520.20,520.30,520.20,520.25,10
20260727,0110,520.25,520.40,520.25,520.35,19
20260727,0111,520.40,520.40,520.30,520.30,8
20260727,0112,520.25,520.35,520.25,520.35,6
20260727,0113,520.40,520.45,520.40,520.45,15
20260727,0114,520.45,520.45,520.30,520.45,109
20260727,0115,520.30,520.30,520.20,520.30,25
20260727,0116,520.25,520.25,520.20,520.20,7
20260727,0117,520.20,520.25,520.20,520.20,14
20260727,0118,520.25,520.30,520.25,520.30,10
20260727,0119,520.30,520.35,520.25,520.25,22
20260727,0120,520.30,520.30,520.15,520.15,9
20260727,0121,520.15,520.15,520.10,520.10,9
20260727,0122,520.10,520.10,520.10,520.10,11
20260727,0123,520.10,520.10,520.10,520.10,2
20260727,0124,520.05,520.20,520.05,520.20,15
20260727,0125,520.15,520.15,520.10,520.15,9
20260727,0126,520.10,520.10,520.10,520.10,14
20260727,0127,520.05,520.05,520.00,520.05,10
20260727,0128,520.05,520.10,520.05,520.10,14
20260727,0129,520.05,520.10,520.05,520.10,6
20260727,0130,520.10,520.20,520.10,520.15,21
20260727,0131,520.20,520.35,520.20,520.30,13
20260727,0132,520.35,520.40,520.35,520.40,8
20260727,0133,520.35,520.45,520.35,520.35,23
20260727,0134,520.40,520.40,520.30,520.30,4
20260727,0135,520.40,520.50,520.40,520.40,14
20260727,0136,520.40,520.45,520.35,520.40,14
20260727,0137,520.45,520.50,520.35,520.35,36
20260727,0138,520.45,520.45,520.30,520.30,19
20260727,0139,520.35,520.40,520.30,520.30,13
20260727,0140,520.30,520.35,520.25,520.30,18
20260727,0141,520.35,520.35,520.30,520.35,13
20260727,0142,520.40,520.40,520.40,520.40,7
20260727,0143,520.45,520.45,520.30,520.30,16
20260727,0144,520.35,520.35,520.30,520.35,13
20260727,0145,520.30,520.30,520.20,520.20,19
20260727,0146,520.15,520.20,520.15,520.15,20
20260727,0147,520.20,520.35,520.20,520.35,76
20260727,0148,520.30,520.40,520.20,520.30,24
20260727,0149,520.30,520.30,520.25,520.25,12
20260727,0150,520.20,520.20,520.10,520.10,27
20260727,0151,520.05,520.05,520.00,520.00,15
20260727,0152,520.00,520.00,519.85,519.90,25
20260727,0153,519.90,520.00,519.90,519.95,22
20260727,0154,519.90,519.95,519.85,519.90,7
20260727,0155,519.90,520.05,519.90,520.00,31
20260727,0156,520.00,520.10,520.00,520.10,17
20260727,0157,520.10,520.15,520.10,520.10,30
20260727,0158,520.05,520.05,520.00,520.05,18
20260727,0159,520.00,520.00,519.95,519.95,9
20260727,0200,519.95,520.25,519.85,520.25,77
20260727,0201,520.25,520.40,520.25,520.30,37
20260727,0202,520.35,520.40,520.30,520.35,32
20260727,0203,520.35,520.40,520.30,520.35,18
20260727,0204,520.35,520.45,520.30,520.45,26
20260727,0205,520.40,520.45,520.35,520.35,12
20260727,0206,520.35,520.45,520.25,520.45,27
20260727,0207,520.45,520.50,520.40,520.40,24
20260727,0208,520.40,520.40,520.30,520.35,18
20260727,0209,520.30,520.50,520.30,520.45,20
20260727,0210,520.50,520.50,520.40,520.45,12
20260727,0211,520.35,520.40,520.35,520.40,23
20260727,0212,520.40,520.45,520.25,520.30,62
20260727,0213,520.25,520.35,520.15,520.20,47
20260727,0214,520.25,520.40,520.20,520.35,14
20260727,0215,520.30,520.30,520.20,520.30,17
20260727,0216,520.35,520.50,520.35,520.45,22
20260727,0217,520.45,520.50,520.45,520.50,6
20260727,0218,520.50,520.70,520.50,520.60,29
20260727,0219,520.70,520.70,520.65,520.65,26
20260727,0220,520.60,520.70,520.60,520.65,22
20260727,0221,520.70,520.70,520.60,520.60,11
20260727,0222,520.60,520.65,520.60,520.65,7
20260727,0223,520.65,520.65,520.60,520.65,27
20260727,0224,520.60,520.60,520.35,520.40,29
20260727,0225,520.40,520.45,520.30,520.30,39
20260727,0226,520.25,520.40,520.25,520.40,19
20260727,0227,520.40,520.40,520.35,520.40,20
20260727,0228,520.40,520.40,520.40,520.40,6
20260727,0229,520.40,520.45,520.40,520.40,16
20260727,0230,520.40,520.40,520.20,520.25,36
20260727,0231,520.25,520.30,520.25,520.30,18
20260727,0232,520.30,520.45,520.30,520.35,35
20260727,0233,520.35,520.55,520.35,520.45,23
20260727,0234,520.40,520.50,520.40,520.45,8
20260727,0235,520.50,520.55,520.50,520.50,17
20260727,0236,520.55,520.60,520.55,520.60,11
20260727,0237,520.55,520.70,520.55,520.60,45
20260727,0238,520.55,520.55,520.40,520.40,25
20260727,0239,520.45,520.45,520.45,520.45,7
20260727,0240,520.45,520.50,520.45,520.50,17
20260727,0241,520.55,520.55,520.50,520.55,5
20260727,0242,520.55,520.55,520.30,520.30,46
20260727,0243,520.30,520.30,520.30,520.30,17
20260727,0244,520.25,520.45,520.25,520.45,27
20260727,0245,520.40,520.45,520.40,520.40,23
20260727,0246,520.35,520.45,520.35,520.45,34
20260727,0247,520.45,520.45,520.35,520.40,16
20260727,0248,520.35,520.35,520.25,520.25,17
20260727,0249,520.25,520.45,520.25,520.45,46
20260727,0250,520.40,520.40,520.30,520.30,24
20260727,0251,520.25,520.30,520.25,520.30,3
20260727,0252,520.30,520.30,520.25,520.30,22
20260727,0253,520.30,520.50,520.30,520.45,25
20260727,0254,520.40,520.40,520.30,520.40,23
20260727,0255,520.45,520.55,520.45,520.50,35
20260727,0256,520.50,520.55,520.45,520.45,12
20260727,0257,520.45,520.45,520.30,520.30,23
20260727,0258,520.25,520.25,520.15,520.15,33
20260727,0259,520.20,520.20,520.05,520.05,19
20260727,0300,520.00,520.10,519.80,519.90,101
20260727,0301,519.90,519.90,519.65,519.70,39
20260727,0302,519.70,519.70,519.55,519.65,18
20260727,0303,519.70,519.75,519.65,519.75,22
20260727,0304,519.85,519.85,519.65,519.70,19
20260727,0305,519.80,519.90,519.80,519.90,13
20260727,0306,519.90,519.90,519.85,519.90,13
20260727,0307,519.95,520.00,519.90,519.95,11
20260727,0308,520.00,520.00,520.00,520.00,5
20260727,0309,520.05,520.05,520.05,520.05,11
20260727,0310,520.05,520.10,520.00,520.05,14
20260727,0311,520.05,520.05,520.05,520.05,10
20260727,0312,520.05,520.25,520.00,520.25,33
20260727,0313,520.20,520.25,520.20,520.20,8
20260727,0314,520.25,520.40,520.25,520.35,97
20260727,0315,520.30,520.30,520.30,520.30,4
20260727,0316,520.20,520.20,520.05,520.05,22
20260727,0317,520.05,520.15,520.00,520.15,73
20260727,0318,520.15,520.20,520.15,520.20,9
20260727,0319,520.20,520.30,520.20,520.20,6
20260727,0320,520.20,520.20,520.15,520.15,2
20260727,0321,520.15,520.20,520.10,520.15,16
20260727,0323,520.15,520.20,520.15,520.20,5
20260727,0324,520.20,520.25,520.10,520.10,36
20260727,0325,520.15,520.35,520.15,520.35,46
20260727,0326,520.35,520.35,520.30,520.30,14
20260727,0327,520.30,520.30,520.20,520.20,43
20260727,0328,520.15,520.20,520.10,520.20,14
20260727,0329,520.25,520.25,520.15,520.20,10
20260727,0330,520.20,520.20,520.00,520.00,21
20260727,0331,520.00,520.15,520.00,520.15,16
20260727,0332,520.20,520.20,520.15,520.20,10
20260727,0333,520.20,520.25,520.20,520.25,24
20260727,0334,520.20,520.25,520.15,520.15,15
20260727,0335,520.15,520.25,520.15,520.20,12
20260727,0336,520.25,520.30,520.25,520.30,4
20260727,0337,520.25,520.25,520.20,520.20,22
20260727,0338,520.25,520.35,520.25,520.35,11
20260727,0339,520.25,520.30,520.25,520.25,24
20260727,0340,520.25,520.30,520.25,520.25,16
20260727,0341,520.20,520.25,520.05,520.10,82
20260727,0342,520.10,520.30,520.10,520.30,44
20260727,0343,520.20,520.20,520.05,520.10,49
20260727,0344,520.10,520.10,520.00,520.05,44
20260727,0345,520.10,520.10,519.80,519.85,71
20260727,0346,519.80,519.90,519.80,519.90,25
20260727,0347,519.85,519.90,519.65,519.65,73
20260727,0348,519.65,519.80,519.60,519.80,66
20260727,0349,519.80,519.85,519.70,519.80,41
20260727,0350,519.70,519.75,519.55,519.65,68
20260727,0351,519.65,519.65,519.60,519.65,22
20260727,0352,519.60,519.80,519.60,519.80,50
20260727,0353,519.70,519.75,519.65,519.70,23
20260727,0354,519.70,519.85,519.70,519.80,63
20260727,0355,519.75,519.80,519.65,519.65,25
20260727,0356,519.65,519.80,519.65,519.80,67
20260727,0357,519.80,519.85,519.80,519.85,73
20260727,0358,519.90,519.95,519.90,519.95,39
20260727,0359,519.95,520.05,519.90,519.95,90
20260727,0400,520.00,520.10,519.90,520.00,187
20260727,0401,520.00,520.05,520.00,520.00,53
20260727,0402,520.05,520.05,520.00,520.00,45
20260727,0403,519.95,520.00,519.85,519.95,74
20260727,0404,520.00,520.00,519.80,519.90,191
20260727,0405,519.90,519.95,519.70,519.70,61
20260727,0406,519.65,519.70,519.65,519.70,36
20260727,0407,519.70,519.85,519.70,519.85,33
20260727,0408,519.90,519.90,519.65,519.65,47
20260727,0409,519.65,519.70,519.50,519.50,54
20260727,0410,519.60,519.65,519.60,519.60,8
20260727,0411,519.55,519.70,519.55,519.70,28
20260727,0412,519.70,519.75,519.65,519.70,15
20260727,0413,519.70,519.75,519.55,519.75,98
20260727,0414,519.75,519.80,519.75,519.75,64
20260727,0415,519.75,519.80,519.70,519.70,35
20260727,0416,519.70,519.70,519.50,519.50,28
20260727,0417,519.50,519.60,519.45,519.50,109
20260727,0418,519.55,519.60,519.55,519.55,6
20260727,0419,519.55,520.00,519.55,520.00,83
20260727,0437,520.45,520.65,520.45,520.65,2
20260727,0448,520.50,520.50,520.40,520.40,3
20260727,0450,520.35,520.35,520.35,520.35,3
20260727,0456,520.45,520.50,520.45,520.50,4
20260727,0457,520.45,520.45,520.45,520.45,4
20260727,0459,520.35,520.35,520.35,520.35,1
20260727,0500,520.35,520.35,520.25,520.30,8
20260727,0501,520.30,520.30,520.30,520.30,2
20260727,0507,520.40,520.45,520.40,520.45,2
20260727,0508,520.40,520.45,520.40,520.45,2
20260727,0509,520.50,520.50,520.40,520.40,6
20260727,0510,520.35,520.35,520.35,520.35,2
20260727,0513,520.30,520.30,520.30,520.30,1
20260727,0514,520.50,520.50,520.50,520.50,1
20260727,0515,520.50,520.50,520.50,520.50,1
20260727,0516,520.50,520.55,520.50,520.55,28
20260727,0517,520.55,520.55,520.45,520.45,9
20260727,0519,520.35,520.35,520.30,520.30,6
20260727,0520,520.30,520.30,520.30,520.30,1
20260727,0521,520.35,520.35,520.35,520.35,3
20260727,0529,520.40,520.40,520.40,520.40,1
20260727,0532,520.40,520.40,520.40,520.40,3
20260727,0533,520.35,520.35,520.35,520.35,2
20260727,0539,520.40,520.55,520.40,520.55,30
20260727,0540,520.50,520.50,520.50,520.50,5
20260727,0541,520.50,520.50,520.50,520.50,2
20260727,0543,520.55,520.55,520.50,520.50,3
20260727,0547,520.60,520.60,520.55,520.55,3
20260727,0548,520.50,520.50,520.50,520.50,2
20260727,0549,520.55,520.55,520.55,520.55,6
20260727,0550,520.55,520.55,520.50,520.50,3
20260727,0552,520.60,520.60,520.60,520.60,2
20260727,0553,520.55,520.55,520.55,520.55,1
20260727,0554,520.45,520.45,520.45,520.45,2
20260727,0555,520.45,520.60,520.45,520.55,6
20260727,0556,520.55,520.55,520.45,520.45,2
20260727,0557,520.45,520.50,520.45,520.50,2
20260727,0559,520.45,520.45,520.45,520.45,1
20260727,0601,520.50,520.65,520.50,520.65,3
20260727,0602,520.60,520.60,520.60,520.60,1
20260727,0603,520.55,520.55,520.45,520.45,4
20260727,0605,520.45,520.45,520.45,520.45,1
20260727,0606,520.45,520.50,520.45,520.50,3
20260727,0607,520.50,520.50,520.50,520.50,1
20260727,0608,520.50,520.50,520.50,520.50,1
20260727,0609,520.55,520.55,520.55,520.55,4
20260727,0610,520.50,520.50,520.50,520.50,3
20260727,0611,520.55,520.55,520.50,520.50,3
20260727,0613,520.50,520.50,520.50,520.50,1
20260727,0615,520.50,520.50,520.50,520.50,1
20260727,0617,520.50,520.50,520.50,520.50,1
20260727,0620,520.35,520.35,520.35,520.35,1
20260727,0623,520.30,520.30,520.30,520.30,3
20260727,0624,520.30,520.30,520.30,520.30,4
20260727,0626,520.40,520.40,520.30,520.30,2
20260727,0627,520.25,520.25,520.25,520.25,1
20260727,0629,520.25,520.25,519.90,519.90,11
20260727,0630,520.00,520.00,520.00,520.00,1
20260727,0631,520.15,520.30,520.15,520.30,2
20260727,0635,520.20,520.20,520.20,520.20,1
20260727,0638,520.20,520.20,520.20,520.20,1
20260727,0642,520.15,520.15,520.15,520.15,1
20260727,0645,520.05,520.05,520.05,520.05,1
20260727,0652,520.10,520.10,520.10,520.10,1
20260727,0654,520.15,520.15,520.15,520.15,1
20260727,0702,520.20,520.20,520.20,520.20,1
20260727,0706,520.25,520.25,520.25,520.25,1
20260727,0708,520.20,520.20,520.20,520.20,12
20260727,0709,520.15,520.15,520.15,520.15,1
20260727,0710,520.15,520.15,520.10,520.10,11
20260727,0711,519.85,519.85,519.85,519.85,1
20260727,0714,519.65,519.65,519.65,519.65,1
20260727,0715,519.75,519.80,519.75,519.80,10
20260727,0716,519.75,519.75,519.75,519.75,2
20260727,0720,519.70,519.70,519.70,519.70,1
20260727,0722,519.80,519.80,519.80,519.80,2
20260727,0723,519.85,519.85,519.80,519.80,3
20260727,0724,519.80,519.80,519.80,519.80,1
20260727,0725,519.80,519.80,519.80,519.80,1
20260727,0726,519.85,519.90,519.85,519.90,6
20260727,0727,519.90,519.95,519.90,519.95,3
20260727,0728,520.05,520.05,519.95,519.95,2
20260727,0730,519.95,520.00,519.95,520.00,4
20260727,0731,519.95,519.95,519.90,519.90,4
20260727,0732,519.95,520.00,519.85,519.90,12
20260727,0733,519.90,520.00,519.90,520.00,8
20260727,0734,520.05,520.05,520.05,520.05,1
20260727,0735,520.10,520.15,520.10,520.15,3
20260727,0736,520.10,520.15,520.10,520.10,6
20260727,0737,520.10,520.10,520.10,520.10,1
20260727,0738,520.10,520.10,520.05,520.05,5
20260727,0739,520.05,520.15,520.05,520.15,7
20260727,0740,520.15,520.20,520.05,520.05,9
20260727,0741,520.00,520.05,520.00,520.05,8
20260727,0742,520.05,520.10,520.05,520.10,2
20260727,0744,520.10,520.20,520.10,520.20,8
20260727,0745,520.20,520.25,520.20,520.25,4
20260727,0747,520.25,520.25,520.25,520.25,6
20260727,0748,520.35,520.35,520.35,520.35,1
20260727,0750,520.30,520.30,520.30,520.30,2
20260727,0751,520.25,520.25,520.20,520.20,4
20260727,0752,520.30,520.30,520.20,520.25,9
20260727,0754,520.20,520.20,520.20,520.20,1
20260727,0755,520.25,520.25,520.25,520.25,6
20260727,0756,520.25,520.30,520.25,520.30,11
20260727,0757,520.25,520.25,520.25,520.25,3
20260727,0758,520.20,520.20,520.20,520.20,5
20260727,0759,520.20,520.20,520.20,520.20,1
20260727,0800,520.25,520.25,520.10,520.20,30
20260727,0801,520.20,520.20,520.10,520.10,8
20260727,0802,520.20,520.20,520.15,520.15,3
20260727,0803,520.10,520.10,520.10,520.10,1
20260727,0804,520.05,520.15,520.05,520.15,27
20260727,0805,520.05,520.05,520.00,520.00,9
20260727,0806,520.00,520.00,519.95,519.95,2
20260727,0808,519.80,519.80,519.80,519.80,1
20260727,0809,519.75,519.90,519.75,519.90,6
20260727,0810,519.90,519.95,519.90,519.95,8
20260727,0811,520.00,520.00,520.00,520.00,11
20260727,0812,520.00,520.10,520.00,520.10,11
20260727,0813,520.00,520.00,520.00,520.00,1
20260727,0814,520.00,520.00,520.00,520.00,21
20260727,0815,520.05,520.10,520.05,520.05,10
20260727,0816,520.00,520.00,520.00,520.00,3
20260727,0820,519.85,519.90,519.85,519.90,6
20260727,0822,519.90,519.90,519.90,519.90,4
20260727,0823,519.90,519.90,519.90,519.90,5
20260727,0824,519.95,519.95,519.85,519.85,3
20260727,0825,519.80,519.85,519.80,519.85,7
20260727,0826,519.85,519.95,519.85,519.95,14
20260727,0827,519.95,520.00,519.95,520.00,14
20260727,0828,519.95,520.00,519.85,519.85,12
20260727,0829,519.80,519.90,519.80,519.85,10
20260727,0830,519.80,520.60,519.80,520.45,141
20260727,0831,520.35,520.50,519.90,519.90,58
20260727,0832,519.90,520.30,519.85,520.25,45
20260727,0833,520.15,520.50,520.15,520.45,78
20260727,0834,520.50,521.50,520.50,521.30,48
20260727,0835,521.25,521.55,521.20,521.20,42
20260727,0836,521.05,521.40,521.05,521.35,29
20260727,0837,521.35,521.35,521.10,521.30,22
20260727,0838,521.25,521.50,521.25,521.50,50
20260727,0839,521.55,521.65,521.20,521.30,54
20260727,0840,521.25,521.65,521.25,521.45,51
20260727,0841,521.45,521.45,521.20,521.20,15
20260727,0842,521.15,521.15,520.90,520.95,31
20260727,0843,520.95,521.00,520.85,520.90,31
20260727,0844,520.75,520.75,520.70,520.75,16
20260727,0845,520.85,521.15,520.85,521.05,13
20260727,0846,521.25,521.25,520.90,520.90,10
20260727,0847,520.90,521.10,520.90,520.95,22
20260727,0848,520.95,521.15,520.90,521.15,6
20260727,0849,521.20,521.85,521.20,521.80,10
20260727,0850,521.75,521.95,521.65,521.65,6
20260727,0851,521.60,521.80,521.50,521.80,108
20260727,0852,521.70,521.70,521.50,521.50,3
20260727,0853,521.45,521.45,521.45,521.45,1
20260727,0854,521.20,521.30,521.20,521.20,6
20260727,0855,520.80,520.80,520.55,520.55,10
20260727,0856,520.60,520.60,520.60,520.60,3
20260727,0857,520.40,520.55,520.15,520.15,26
20260727,0858,520.10,520.30,520.10,520.15,15
20260727,0859,520.15,520.20,520.00,520.10,20
20260727,0900,520.00,520.10,519.75,520.10,58
20260727,0901,520.10,520.10,519.90,520.05,20
20260727,0902,520.00,520.25,520.00,520.25,19
20260727,0903,520.45,520.45,520.45,520.45,1
20260727,0904,520.35,520.55,520.35,520.55,3
20260727,0905,520.50,520.75,520.50,520.60,29
20260727,0906,520.35,520.35,520.35,520.35,1
20260727,0907,520.50,520.50,520.50,520.50,1
20260727,0908,520.65,520.80,520.65,520.80,2
20260727,0909,520.70,520.70,520.70,520.70,2
20260727,0910,520.40,520.65,520.35,520.35,57
20260727,0911,520.25,520.35,520.15,520.35,12
20260727,0912,520.25,520.45,520.20,520.20,7
20260727,0913,520.60,520.60,520.45,520.50,6
20260727,0914,520.70,520.90,520.70,520.90,8
20260727,0915,520.95,521.20,520.80,520.80,10
20260727,0916,520.85,520.90,520.80,520.80,12
20260727,0917,520.85,520.90,520.70,520.90,10
20260727,0918,520.90,520.95,520.75,520.85,7
20260727,0919,521.10,521.20,521.10,521.20,4
20260727,0920,521.00,521.00,521.00,521.00,2
20260727,0921,521.00,521.15,521.00,521.15,5
20260727,0922,521.20,521.20,520.90,520.90,8
20260727,0923,520.95,521.00,520.70,520.75,8
20260727,0924,520.60,520.75,520.60,520.65,20
20260727,0925,520.70,520.80,520.55,520.65,19
20260727,0926,520.60,520.70,520.60,520.70,6
20260727,0927,520.70,520.70,520.40,520.45,10
20260727,0928,520.45,520.45,520.30,520.35,6
20260727,0929,520.25,520.25,519.95,519.95,16
20260727,0930,519.70,519.75,519.55,519.75,16
20260727,0931,519.75,519.75,519.50,519.60,7
20260727,0932,519.55,519.55,519.45,519.55,28
20260727,0933,519.60,519.65,519.30,519.60,44
20260727,0934,519.45,519.70,519.45,519.70,4
20260727,0935,519.60,519.65,519.55,519.65,7
20260727,0936,519.85,519.95,519.60,519.60,8
20260727,0937,519.50,519.55,519.45,519.55,8
20260727,0938,519.80,519.95,519.70,519.95,13
20260727,0939,519.95,520.20,519.95,520.15,12
20260727,0940,520.20,520.35,520.15,520.20,36
20260727,0941,520.05,520.20,519.65,519.80,62
20260727,0942,519.90,520.00,519.80,519.85,16
20260727,0943,519.70,519.85,519.60,519.85,34
20260727,0944,519.90,520.00,519.75,519.75,31
20260727,0945,519.80,520.20,519.80,520.05,6
20260727,0946,520.00,520.05,520.00,520.05,8
20260727,0947,520.25,520.25,519.95,519.95,6
20260727,0948,519.95,520.10,519.95,520.10,21
20260727,0949,520.20,520.30,520.20,520.30,5
20260727,0950,520.40,520.50,520.40,520.50,3
20260727,0951,520.70,520.85,520.70,520.80,5
20260727,0953,520.90,521.00,520.90,520.95,10
20260727,0954,520.90,521.10,520.90,521.10,5
20260727,0955,521.20,521.30,521.20,521.30,9
20260727,0956,521.30,521.30,521.20,521.30,10
20260727,0957,521.50,521.50,521.40,521.40,3
20260727,0958,521.40,521.60,521.40,521.60,3
20260727,0959,521.60,521.90,521.60,521.75,10
20260727,1000,521.85,521.85,521.65,521.65,4
20260727,1001,521.60,521.90,521.60,521.90,5
20260727,1002,521.85,521.85,521.75,521.75,7
20260727,1003,521.80,521.90,521.80,521.85,13
20260727,1004,521.75,521.75,521.60,521.70,22
20260727,1005,521.65,521.65,521.55,521.65,7
20260727,1006,521.75,521.80,521.55,521.55,7
20260727,1007,521.40,521.55,521.40,521.45,10
20260727,1008,521.35,521.40,521.35,521.35,3
20260727,1009,521.35,521.35,521.15,521.15,4
20260727,1010,521.15,521.15,521.05,521.05,3
20260727,1011,521.15,521.25,521.15,521.25,5
20260727,1012,521.35,521.35,521.35,521.35,3
20260727,1013,521.45,521.45,521.45,521.45,3
20260727,1014,521.65,521.65,521.50,521.50,2
20260727,1015,521.55,521.60,521.50,521.50,9
20260727,1016,521.40,521.40,521.40,521.40,1
20260727,1017,521.40,521.45,521.25,521.25,4
20260727,1018,521.20,521.25,521.00,521.20,12
20260727,1019,521.25,521.25,521.15,521.20,9
20260727,1020,521.35,521.40,521.35,521.40,4
20260727,1021,521.40,521.60,521.40,521.45,9
20260727,1022,521.35,521.35,521.35,521.35,2
20260727,1023,521.45,521.50,521.15,521.25,10
20260727,1024,521.10,521.10,521.10,521.10,1
20260727,1025,521.10,521.10,520.90,521.00,13
20260727,1026,521.00,521.00,521.00,521.00,1
20260727,1027,521.20,521.20,521.15,521.15,3
20260727,1028,521.05,521.05,521.00,521.00,3
20260727,1029,521.05,521.25,521.05,521.25,6
20260727,1030,521.15,521.20,521.05,521.15,16
20260727,1031,521.15,521.35,521.15,521.35,8
20260727,1032,521.10,521.20,520.90,520.90,7
20260727,1033,520.85,520.85,520.70,520.85,10
20260727,1034,520.85,520.90,520.85,520.90,3
20260727,1035,520.70,520.75,520.55,520.55,33
20260727,1036,520.55,520.55,520.50,520.50,9
20260727,1037,520.50,520.55,520.40,520.40,9
20260727,1038,520.35,520.45,520.30,520.45,10
20260727,1039,520.45,520.60,520.45,520.50,5
20260727,1040,520.50,520.50,520.25,520.25,77
20260727,1041,520.30,520.60,520.25,520.35,86
20260727,1042,520.45,520.65,520.35,520.60,58
20260727,1043,520.60,520.75,520.35,520.35,13
20260727,1044,520.35,520.45,520.10,520.25,11
20260727,1045,520.20,520.20,520.10,520.10,11
20260727,1046,520.00,520.25,520.00,520.10,15
20260727,1047,520.10,520.20,519.85,519.95,19
20260727,1048,519.95,520.05,519.90,519.90,6
20260727,1049,519.75,519.80,519.75,519.75,4
20260727,1050,519.80,519.90,519.75,519.80,7
20260727,1051,519.85,519.90,519.75,519.75,7
20260727,1052,519.65,519.90,519.65,519.80,12
20260727,1053,519.70,519.70,519.45,519.45,26
20260727,1054,519.50,519.50,519.35,519.35,11
20260727,1055,519.40,519.50,519.25,519.45,14
20260727,1056,519.50,519.55,519.40,519.40,11
20260727,1057,519.40,519.45,519.40,519.45,5
20260727,1058,519.35,519.40,519.35,519.35,4
20260727,1059,519.40,519.50,519.40,519.45,13
20260727,1100,519.45,519.80,519.45,519.55,36
20260727,1101,519.65,519.65,519.50,519.60,7
20260727,1102,519.65,519.70,519.50,519.50,12
20260727,1103,519.50,519.50,519.50,519.50,1
20260727,1104,519.55,519.70,519.55,519.65,12
20260727,1105,519.70,519.85,519.60,519.60,7
20260727,1106,519.60,519.60,519.40,519.45,8
20260727,1107,519.45,519.45,519.35,519.45,6
20260727,1108,519.40,519.55,519.40,519.55,8
20260727,1109,519.50,519.50,519.45,519.50,5
20260727,1110,519.55,519.65,519.55,519.65,5
20260727,1111,519.65,519.75,519.60,519.75,11
20260727,1112,519.65,519.85,519.65,519.85,9
20260727,1114,519.45,519.45,519.25,519.30,5
20260727,1115,519.25,519.30,519.25,519.30,3
20260727,1116,519.25,519.25,519.10,519.10,4
20260727,1117,519.15,519.20,519.15,519.20,5
20260727,1118,519.25,519.35,519.25,519.30,10
20260727,1119,519.25,519.25,519.15,519.25,12
20260727,1120,519.25,519.25,519.20,519.25,4
20260727,1121,519.55,519.55,519.50,519.50,3
20260727,1122,519.45,519.55,519.45,519.55,3
20260727,1123,519.50,519.50,519.40,519.45,4
20260727,1124,519.50,519.50,519.50,519.50,2
20260727,1125,519.75,520.70,519.75,520.40,73
20260727,1126,520.75,520.85,520.45,520.45,17
20260727,1127,520.50,520.50,520.50,520.50,1
20260727,1128,520.75,521.00,520.75,520.85,6
20260727,1129,520.85,520.85,520.85,520.85,2
20260727,1130,521.20,521.20,521.15,521.15,8
20260727,1131,521.05,521.05,521.05,521.05,1
20260727,1132,521.30,521.30,521.20,521.20,2
20260727,1133,521.00,521.00,521.00,521.00,1
20260727,1134,521.15,521.20,521.15,521.20,4
20260727,1135,521.15,521.25,521.15,521.15,14
20260727,1136,521.10,521.15,521.10,521.15,2
20260727,1137,521.45,521.55,521.45,521.50,10
20260727,1138,521.35,521.35,521.35,521.35,1
20260727,1139,521.15,521.15,521.15,521.15,1
20260727,1140,521.30,521.30,521.30,521.30,2
20260727,1142,521.10,521.10,521.10,521.10,3
20260727,1145,521.00,521.05,521.00,521.05,2
20260727,1146,521.00,521.00,520.95,520.95,7
20260727,1149,520.70,520.70,520.70,520.70,1
20260727,1150,520.50,520.50,520.50,520.50,1
20260727,1151,520.40,520.40,520.40,520.40,1
20260727,1152,520.40,520.40,520.40,520.40,1
20260727,1153,520.20,520.20,520.10,520.10,2
20260727,1155,519.95,520.05,519.95,520.05,2
20260727,1156,520.15,520.25,520.15,520.25,11
20260727,1157,520.30,520.30,520.20,520.20,3
20260727,1158,520.25,520.25,520.25,520.25,1
20260727,1159,520.15,520.15,520.15,520.15,2
20260727,1200,520.15,520.15,520.00,520.15,19
20260727,1201,520.25,520.25,520.15,520.15,4
20260727,1202,520.10,520.10,520.10,520.10,3
20260727,1203,519.80,519.80,519.75,519.75,2
20260727,1205,519.90,519.90,519.90,519.90,1
20260727,1206,519.80,519.80,519.80,519.80,2
20260727,1207,519.85,519.90,519.85,519.90,4
20260727,1212,519.95,520.10,519.95,520.05,4
20260727,1213,520.20,520.20,520.20,520.20,1
20260727,1217,520.10,520.10,520.10,520.10,1
20260727,1218,519.90,519.90,519.90,519.90,1
20260727,1219,519.95,519.95,519.95,519.95,1
20260727,1220,520.05,520.25,520.05,520.20,11
20260727,1222,520.15,520.20,520.15,520.20,2
20260727,1223,520.00,520.00,520.00,520.00,1
20260727,1226,520.00,520.05,519.80,519.90,14
20260727,1227,520.00,520.00,520.00,520.00,1
20260727,1228,520.10,520.10,520.10,520.10,1
20260727,1229,520.05,520.05,520.05,520.05,2
20260727,1231,520.05,520.05,520.05,520.05,1
20260727,1234,520.25,520.25,520.25,520.25,3
20260727,1235,520.30,520.45,520.30,520.45,6
20260727,1236,520.30,520.30,520.30,520.30,1
20260727,1238,520.20,520.25,520.10,520.10,6
20260727,1241,520.25,520.25,520.25,520.25,1
20260727,1242,520.15,520.15,520.15,520.15,1
20260727,1243,520.15,520.15,520.15,520.15,2
20260727,1245,520.20,520.20,520.20,520.20,1
20260727,1246,520.15,520.15,520.10,520.10,7
20260727,1248,520.25,520.25,520.10,520.10,2
20260727,1249,520.15,520.15,520.15,520.15,1
20260727,1250,520.15,520.15,520.15,520.15,1
20260727,1254,520.50,520.50,520.50,520.50,1
20260727,1255,520.40,520.40,520.40,520.40,1
20260727,1256,520.55,520.55,520.55,520.55,1
20260727,1257,520.50,520.60,520.50,520.55,3
20260727,1258,520.55,520.55,520.45,520.45,5
20260727,1259,520.45,520.65,520.45,520.65,11
20260727,1301,520.65,520.65,520.55,520.55,3
20260727,1303,520.35,520.40,520.35,520.40,3
20260727,1304,520.35,520.35,520.35,520.35,2
20260727,1306,520.35,520.45,520.35,520.45,2
20260727,1309,520.30,520.30,520.30,520.30,1
20260727,1313,520.25,520.30,520.25,520.30,2
20260727,1314,520.25,520.25,520.25,520.25,1
20260727,1315,520.20,520.20,520.05,520.05,2
20260727,1317,520.00,520.05,520.00,520.05,3
20260727,1318,520.00,520.00,520.00,520.00,1
20260727,1323,520.05,520.05,520.05,520.05,1
20260727,1326,520.30,520.30,520.30,520.30,2
20260727,1328,520.20,520.20,520.10,520.20,6
20260727,1332,520.05,520.05,520.05,520.05,1
20260727,1336,520.05,520.05,520.05,520.05,2
20260727,1338,519.95,519.95,519.95,519.95,5
20260727,1341,519.90,520.30,519.90,520.20,18
20260727,1343,520.15,520.15,520.15,520.15,1
20260727,1348,520.25,520.30,520.25,520.30,2
20260727,1349,520.35,520.35,520.35,520.35,1
20260727,1352,520.65,520.65,520.60,520.60,4
20260727,1355,520.70,520.70,520.70,520.70,1
20260727,1358,520.80,520.80,520.80,520.80,1
20260727,1400,520.75,520.75,520.75,520.75,1
20260727,1401,520.65,520.75,520.60,520.75,9
20260727,1402,520.80,520.90,520.80,520.90,2
20260727,1404,520.65,520.65,520.65,520.65,1
20260727,1406,520.60,520.75,520.60,520.75,2
20260727,1407,521.00,521.00,521.00,521.00,1
20260727,1408,520.95,520.95,520.90,520.90,2
20260727,1410,521.00,521.05,521.00,521.05,3
20260727,1411,521.10,521.10,521.10,521.10,1
20260727,1413,520.85,520.85,520.85,520.85,1
20260727,1414,521.00,521.00,521.00,521.00,1
20260727,1416,521.00,521.00,520.85,520.85,6
20260727,1417,520.95,520.95,520.95,520.95,1
20260727,1418,521.05,521.05,521.05,521.05,1
20260727,1420,521.15,521.15,521.15,521.15,2
20260727,1422,521.00,521.05,520.90,520.90,17
20260727,1423,520.95,521.00,520.95,520.95,6
20260727,1424,520.95,520.95,520.95,520.95,2
20260727,1425,521.00,521.05,521.00,521.05,3
20260727,1426,521.05,521.05,521.05,521.05,1
20260727,1429,521.10,521.20,521.10,521.15,3
20260727,1430,521.25,521.40,521.25,521.35,8
20260727,1433,521.45,521.65,521.45,521.65,13
20260727,1434,521.65,521.65,521.55,521.55,4
20260727,1435,521.55,521.55,521.55,521.55,1
20260727,1436,521.65,521.70,521.60,521.70,23
20260727,1437,521.65,521.65,521.60,521.60,3
20260727,1438,521.50,521.50,521.50,521.50,5
20260727,1439,521.60,521.60,521.60,521.60,3
20260727,1440,521.65,521.65,521.65,521.65,2
20260727,1441,521.70,521.70,521.70,521.70,2
20260727,1442,521.65,521.65,521.65,521.65,1
20260727,1443,521.55,521.70,521.55,521.70,3
20260727,1445,521.65,521.75,521.60,521.60,7
20260727,1447,521.60,521.60,521.60,521.60,1
20260727,1448,521.60,521.60,521.60,521.60,1
20260727,1449,521.55,521.60,521.55,521.60,2
20260727,1450,521.55,521.60,521.55,521.55,3
20260727,1451,521.40,521.50,521.40,521.50,6
20260727,1452,521.45,521.45,521.30,521.30,3
20260727,1453,521.45,521.45,521.45,521.45,1
20260727,1454,521.50,521.50,521.50,521.50,1
20260727,1455,521.50,521.50,521.25,521.35,15
20260727,1456,521.45,521.45,521.30,521.30,14
20260727,1458,521.20,521.20,521.15,521.15,8
20260727,1459,521.20,521.35,521.20,521.20,28
20260727,1505,521.15,521.15,521.05,521.05,10
20260727,1511,521.05,521.05,521.05,521.05,1
20260727,1527,521.10,521.10,521.10,521.10,2
20260727,1534,521.35,521.35,521.35,521.35,1
20260727,1535,521.40,521.40,521.40,521.40,1
20260727,1536,521.40,521.40,521.40,521.40,1
20260727,1554,521.35,521.35,521.25,521.25,7
20260727,1557,521.05,521.05,521.05,521.05,3
20260727,1558,521.10,521.15,521.10,521.15,2
20260727,1559,521.10,521.15,521.10,521.15,3
20260727,1930,520.50,520.50,518.80,518.80,340
20260727,1931,518.80,519.25,518.80,519.15,123
20260727,1932,519.10,519.10,518.45,518.50,127
20260727,1933,518.50,519.00,518.45,519.00,201
20260727,1934,519.00,519.55,519.00,519.55,43
20260727,1935,519.65,519.85,519.60,519.80,32
20260727,1936,519.85,519.90,519.65,519.70,32
20260727,1937,519.65,519.85,519.30,519.30,45
20260727,1938,519.35,519.40,519.35,519.35,23
20260727,1939,519.40,519.40,519.05,519.05,24
20260727,1940,519.00,519.05,518.95,519.00,25
20260727,1941,519.00,519.15,519.00,519.05,17
20260727,1942,518.95,519.05,518.95,519.05,3
20260727,1943,519.05,519.15,519.05,519.15,14
20260727,1944,519.10,519.10,518.95,518.95,4
20260727,1945,518.90,518.90,518.40,518.40,58
20260727,1946,518.40,518.55,518.10,518.30,242
20260727,1947,518.20,518.25,517.80,517.80,111
20260727,1948,517.80,517.80,517.50,517.50,74
20260727,1949,517.50,517.60,517.20,517.25,71
20260727,1950,517.15,517.15,516.50,516.65,113
20260727,1951,516.70,516.70,516.35,516.60,106
20260727,1952,516.60,517.00,516.50,517.00,113
20260727,1953,516.95,517.00,516.90,516.90,29
20260727,1954,516.75,516.80,516.45,516.60,75
20260727,1955,516.55,517.15,516.55,517.10,102
20260727,1956,517.10,517.40,517.00,517.40,140
20260727,1957,517.40,517.40,517.20,517.20,58
20260727,1958,517.15,517.55,517.15,517.45,143
20260727,1959,517.50,518.10,517.45,518.10,48
20260727,2000,518.15,519.10,518.05,518.70,271
20260727,2001,518.75,519.90,518.75,519.90,176
20260727,2002,519.95,520.15,519.20,519.35,324
20260727,2003,519.35,519.85,519.30,519.85,138
20260727,2004,519.90,519.90,518.95,519.00,145
20260727,2005,518.95,519.55,518.95,519.45,93
20260727,2006,519.55,519.80,519.35,519.50,82
20260727,2007,519.50,519.55,518.95,519.25,127
20260727,2008,519.25,519.90,519.20,519.90,94
20260727,2009,519.85,519.95,519.85,519.85,28
20260727,2010,519.95,520.05,519.95,520.00,36
20260727,2011,520.05,520.35,519.95,520.35,28
20260727,2012,520.35,520.35,519.95,519.95,78
20260727,2013,519.95,520.25,519.90,519.90,111
20260727,2014,519.85,519.95,519.70,519.85,58
20260727,2015,519.95,520.05,519.45,519.70,168
20260727,2016,519.65,520.05,519.65,519.80,61
20260727,2017,519.70,519.90,519.60,519.90,89
20260727,2018,519.85,520.00,519.70,520.00,50
20260727,2019,519.90,520.20,519.70,520.15,29
20260727,2020,520.15,520.25,519.95,520.00,28
20260727,2021,519.95,519.95,519.85,519.90,23
20260727,2022,519.85,520.00,519.50,519.55,68
20260727,2023,519.45,519.85,519.45,519.80,43
20260727,2024,519.80,519.80,519.35,519.45,83
20260727,2025,519.45,519.45,519.00,519.05,57
20260727,2026,519.00,519.00,518.85,518.95,22
20260727,2027,519.00,519.45,519.00,519.45,75
20260727,2028,519.40,519.50,519.20,519.30,27
20260727,2029,519.35,519.55,519.25,519.25,42
20260727,2030,519.20,519.55,519.05,519.30,158
20260727,2031,519.20,519.20,519.00,519.15,55
20260727,2032,519.25,519.40,519.25,519.40,19
20260727,2033,519.50,519.55,519.15,519.15,69
20260727,2034,519.10,519.40,519.10,519.40,32
20260727,2035,519.40,519.40,518.80,518.80,127
20260727,2036,518.90,519.20,518.85,519.10,82
20260727,2037,519.10,519.20,519.00,519.05,26
20260727,2038,519.00,519.00,518.35,518.35,26
20260727,2039,518.40,518.40,518.20,518.30,39
20260727,2040,518.35,518.60,518.30,518.55,58
20260727,2041,518.50,518.90,518.50,518.75,82
20260727,2042,518.70,519.40,518.70,519.40,48
20260727,2043,519.40,519.55,519.35,519.50,19
20260727,2044,519.60,519.60,519.30,519.35,44
20260727,2045,519.35,519.35,519.20,519.25,14
20260727,2046,519.35,519.65,519.35,519.65,12
20260727,2047,519.60,519.60,519.30,519.40,29
20260727,2048,519.30,519.45,519.30,519.45,18
20260727,2049,519.35,519.70,519.35,519.45,43
20260727,2050,519.45,519.55,519.40,519.45,48
20260727,2051,519.45,519.85,519.45,519.60,70
20260727,2052,519.55,519.70,519.45,519.60,24
20260727,2053,519.60,519.75,519.30,519.40,70
20260727,2054,519.35,519.55,519.35,519.50,17
20260727,2055,519.55,519.60,519.45,519.60,26
20260727,2056,519.55,519.55,519.15,519.15,39
20260727,2057,519.05,519.05,518.95,519.00,14
20260727,2058,519.00,519.20,519.00,519.20,37
20260727,2059,519.10,519.20,519.05,519.20,30
20260727,2100,519.20,519.45,519.20,519.45,60
20260727,2101,519.35,519.35,519.20,519.35,57
20260727,2102,519.30,519.30,519.10,519.10,45
20260727,2103,519.05,519.30,519.05,519.30,60
20260727,2104,519.20,519.25,519.20,519.25,18
20260727,2105,519.35,519.55,519.35,519.50,15
20260727,2106,519.55,519.60,519.40,519.50,43
20260727,2107,519.55,519.55,519.35,519.35,23
20260727,2108,519.40,519.50,519.35,519.40,49
20260727,2109,519.40,519.45,519.35,519.35,36
20260727,2110,519.30,519.30,519.10,519.30,51
20260727,2111,519.30,519.30,519.20,519.20,33
20260727,2112,519.25,519.25,519.15,519.25,15
20260727,2113,519.20,519.20,519.00,519.00,7
20260727,2114,518.95,519.15,518.95,519.05,15
20260727,2115,519.05,519.15,519.05,519.15,17
20260727,2116,519.05,519.15,519.05,519.10,14
20260727,2117,519.15,519.25,519.05,519.25,43
20260727,2118,519.20,519.20,518.80,518.80,58
20260727,2119,518.80,518.95,518.80,518.85,22
20260727,2120,518.80,518.95,518.80,518.85,29
20260727,2121,518.80,519.05,518.80,519.05,48
20260727,2122,519.10,519.15,518.95,519.15,37
20260727,2123,519.15,519.15,519.05,519.05,39
20260727,2124,519.05,519.05,518.85,519.00,64
20260727,2125,519.00,519.10,519.00,519.10,18
20260727,2126,519.15,519.15,518.75,518.75,59
20260727,2127,518.80,518.80,518.50,518.65,49
20260727,2128,518.60,518.70,518.60,518.65,21
20260727,2129,518.70,518.90,518.70,518.85,32
20260727,2130,518.80,519.05,518.70,519.05,40
20260727,2131,519.05,519.05,518.85,518.85,16
20260727,2132,518.85,519.05,518.85,519.05,31
20260727,2133,519.10,519.10,518.95,518.95,15
20260727,2134,518.90,519.20,518.90,519.20,23
20260727,2135,519.15,519.15,519.05,519.05,6
20260727,2136,519.00,519.05,518.90,519.05,23
20260727,2137,519.10,519.10,519.05,519.05,2
20260727,2138,519.00,519.00,518.60,518.60,25
20260727,2139,518.55,518.65,518.35,518.65,33
20260727,2140,518.65,518.65,518.45,518.45,12
20260727,2141,518.50,518.75,518.50,518.60,23
20260727,2142,518.65,518.75,518.65,518.70,16
20260727,2143,518.65,518.75,518.65,518.65,9
20260727,2144,518.60,518.60,518.40,518.50,23
20260727,2145,518.45,518.55,518.40,518.40,10
20260727,2146,518.50,518.65,518.50,518.60,12
20260727,2147,518.55,518.60,518.45,518.45,11
20260727,2148,518.45,518.70,518.45,518.45,45
20260727,2149,518.55,519.15,518.55,519.10,44
20260727,2150,519.05,519.10,518.95,519.10,28
20260727,2151,519.10,519.35,519.10,519.30,24
20260727,2152,519.25,519.60,519.25,519.55,36
20260727,2153,519.60,519.65,519.55,519.60,18
20260727,2154,519.60,519.60,519.45,519.60,7
20260727,2155,519.60,519.60,519.45,519.45,15
20260727,2156,519.50,519.60,519.50,519.60,9
20260727,2157,519.55,519.55,519.25,519.45,68
20260727,2158,519.55,519.70,519.50,519.70,8
20260727,2159,519.70,520.05,519.65,520.05,56
20260727,2200,520.00,520.00,519.85,519.90,30
20260727,2201,519.90,520.05,519.90,519.95,81
20260727,2202,519.95,520.15,519.95,520.15,27
20260727,2203,520.15,520.25,520.05,520.15,23
20260727,2204,520.10,520.20,520.00,520.20,47
20260727,2205,520.15,520.25,520.00,520.00,22
20260727,2206,520.00,520.05,519.95,520.00,15
20260727,2207,520.10,520.20,520.10,520.10,21
20260727,2208,520.05,520.15,519.70,519.85,73
20260727,2209,519.80,519.80,519.70,519.75,48
20260727,2210,519.75,519.95,519.70,519.90,30
20260727,2211,519.85,520.25,519.80,520.20,30
20260727,2212,520.15,520.30,520.10,520.30,22
20260727,2213,520.30,520.35,520.25,520.30,24
20260727,2214,520.25,520.35,520.25,520.35,12
20260727,2215,520.35,520.40,520.20,520.40,8
20260727,2216,520.50,520.55,520.20,520.40,26
20260727,2217,520.50,520.60,520.50,520.60,8
20260727,2218,520.65,520.90,520.65,520.90,28
20260727,2219,521.00,521.00,520.80,520.95,30
20260727,2220,520.95,521.50,520.95,521.30,61
20260727,2221,521.30,521.55,521.25,521.45,13
20260727,2222,521.45,521.50,521.30,521.30,27
20260727,2223,521.20,521.20,520.95,521.05,35
20260727,2224,521.15,521.20,521.15,521.15,14
20260727,2225,521.15,521.25,520.75,520.80,94
20260727,2226,520.80,520.85,520.40,520.45,52
20260727,2227,520.40,520.45,520.30,520.35,28
20260727,2228,520.30,520.40,520.25,520.35,24
20260727,2229,520.40,520.45,520.30,520.45,26
20260727,2230,520.40,520.60,520.35,520.50,39
20260727,2231,520.50,520.65,520.35,520.65,44
20260727,2232,520.60,520.75,520.55,520.75,40
20260727,2233,520.85,521.25,520.85,521.00,67
20260727,2234,521.05,521.05,520.75,520.85,60
20260727,2235,520.95,521.10,520.85,520.90,44
20260727,2236,520.90,521.00,520.80,520.85,33
20260727,2237,520.85,521.20,520.70,521.20,46
20260727,2238,521.15,521.20,521.05,521.15,29
20260727,2239,521.25,521.35,521.20,521.30,43
20260727,2240,521.25,521.65,521.25,521.65,37
20260727,2241,521.60,521.60,521.35,521.35,23
20260727,2242,521.30,521.35,521.20,521.25,32
20260727,2243,521.30,521.50,521.25,521.50,28
20260727,2244,521.55,521.60,521.45,521.55,24
20260727,2245,521.55,521.85,521.55,521.60,62
20260727,2246,521.60,521.65,521.25,521.35,39
20260727,2247,521.40,521.40,521.25,521.30,19
20260727,2248,521.30,521.40,521.10,521.40,39
20260727,2249,521.40,521.45,521.10,521.20,37
20260727,2250,521.20,521.20,521.05,521.10,30
20260727,2251,521.10,521.25,521.05,521.15,52
20260727,2252,521.20,521.20,521.05,521.10,26
20260727,2253,521.10,521.40,521.10,521.25,27
20260727,2254,521.25,521.35,521.10,521.35,33
20260727,2255,521.35,521.35,521.25,521.30,25
20260727,2256,521.30,521.30,521.25,521.30,20
20260727,2257,521.40,521.45,521.30,521.30,10
20260727,2258,521.20,521.35,521.20,521.25,5
20260727,2259,521.15,521.25,521.15,521.20,11
20260727,2300,521.25,521.25,521.10,521.10,11
20260727,2301,521.10,521.10,521.00,521.00,10
20260727,2302,521.00,521.00,520.95,521.00,3
20260727,2303,521.05,521.05,520.95,521.00,3
20260727,2304,521.00,521.00,521.00,521.00,4
20260727,2305,520.95,520.95,520.95,520.95,5
20260727,2306,520.95,520.95,520.95,520.95,2
20260727,2307,520.95,520.95,520.90,520.90,3
20260727,2308,520.90,520.90,520.90,520.90,3
20260727,2309,520.90,520.90,520.85,520.85,6
20260727,2310,520.85,520.95,520.75,520.90,7
20260727,2311,520.95,521.00,520.90,521.00,10
20260727,2312,520.95,520.95,520.95,520.95,3
20260727,2313,521.00,521.10,520.90,520.90,25
20260727,2314,520.90,520.90,520.65,520.65,12
20260727,2315,520.75,521.00,520.75,521.00,38
20260727,2316,521.05,521.15,521.00,521.10,21
20260727,2317,521.30,521.30,521.15,521.20,10
20260727,2318,521.20,521.20,521.20,521.20,1
20260727,2319,521.25,521.35,521.25,521.35,4
20260727,2320,521.30,521.30,521.25,521.25,6
20260727,2321,521.10,521.10,521.05,521.05,3
20260727,2322,521.10,521.10,521.05,521.05,4
20260727,2323,521.05,521.05,520.95,520.95,4
20260727,2324,520.95,520.95,520.90,520.95,5
20260727,2325,520.95,520.95,520.95,520.95,3
20260727,2326,520.95,521.00,520.95,521.00,3
20260727,2327,520.95,521.00,520.95,521.00,3
20260727,2328,521.10,521.15,521.10,521.15,15
20260727,2329,521.10,521.10,521.05,521.05,6
20260727,2330,521.00,521.10,520.95,520.95,7
20260727,2331,521.05,521.05,521.05,521.05,1
20260727,2332,521.10,521.10,521.05,521.05,4
20260727,2333,521.05,521.10,521.05,521.10,2
20260727,2334,521.10,521.20,521.10,521.15,8
20260727,2335,521.25,521.30,521.15,521.20,12
20260727,2336,521.10,521.10,521.05,521.05,2
20260727,2337,521.15,521.15,521.10,521.10,2
20260727,2338,521.05,521.05,521.05,521.05,6
20260727,2339,521.10,521.10,521.05,521.05,2
20260727,2340,521.05,521.10,521.05,521.10,3
20260727,2341,521.10,521.10,521.10,521.10,1
20260727,2342,521.15,521.15,521.10,521.10,4
20260727,2343,521.10,521.15,521.10,521.15,2
20260727,2344,521.10,521.15,521.05,521.05,17
20260727,2345,521.20,521.40,521.20,521.40,23
20260727,2346,521.50,521.50,521.40,521.40,9
20260727,2347,521.55,521.55,521.50,521.50,4
20260727,2348,521.40,521.40,521.25,521.25,5
20260727,2349,521.35,521.35,521.35,521.35,3
20260727,2350,521.35,521.35,521.20,521.30,4
20260727,2351,521.35,521.35,521.35,521.35,4
20260727,2352,521.40,521.50,521.35,521.40,16
20260727,2353,521.35,521.35,521.25,521.25,5
20260727,2354,521.20,521.45,521.20,521.35,21
20260727,2355,521.40,521.40,521.35,521.35,2
20260727,2356,521.35,521.35,521.20,521.30,9
20260727,2357,521.30,521.30,521.20,521.30,6
20260727,2358,521.30,521.30,521.15,521.20,10
20260727,2359,521.10,521.10,521.00,521.10,8