Dataset Harga Saham-Saham LQ45 Periode 2019 s/d 2023doi:10.34820/FK2/0YDDJSTelkom University Dataverse2023-10-021Fahrudin, Tora, 2023, "Dataset Harga Saham-Saham LQ45 Periode 2019 s/d 2023", https://doi.org/10.34820/FK2/0YDDJS, Telkom University Dataverse, V1, UNF:6:ISa1FjQSTMgO6ZHajqW1+g== [fileUNF]Dataset Harga Saham-Saham LQ45 Periode 2019 s/d 2023doi:10.34820/FK2/0YDDJSFahrudin, ToraTelkom University DataverseFahrudin, ToraFahrudin, Tora2023-05-24Computer and Information ScienceSAHAM LQ45Berisi harga saham-saham LQ45 dari periode 2019 s/d 2023CC0 WaiverADHI.JK.tab10637text/tab-separated-valuesUNF:6:lK0/+Gtjw3Gw1Gb3ITUb+g==ADRO.JK.tab10637text/tab-separated-valuesUNF:6:Y1Fx/cJ5rFCKckjyN8aElw==AKRA.JK.tab10637text/tab-separated-valuesUNF:6:wPObXVKSVj3r4r/UrDB6wg==ANTM.JK.tab10637text/tab-separated-valuesUNF:6:IFVySTPaufSOzIvXWVdGlg==ASII.JK.tab10637text/tab-separated-valuesUNF:6:CfMCrVs5Bbf8eJ9El+/XXg==ASRI.JK.tab10637text/tab-separated-valuesUNF:6:xrsCJPK2+t9odGRk72Vv2w==BBCA.tab10787text/tab-separated-valuesUNF:6:tr4YpPAAHtsr7AZuh5QaCA==BBNI.JK.tab10637text/tab-separated-valuesUNF:6:v4WsYd7SmmNXwlpsyfrylw==BBRI.JK.tab10637text/tab-separated-valuesUNF:6:2NCyFVV6xuxHRHBdfqwEbg==BBTN.JK.tab10637text/tab-separated-valuesUNF:6:FUzQYLZufIv1XlW9P1Y/EQ==BKSL.JK.tab10637text/tab-separated-valuesUNF:6:SN+d4IWanIPWYzysxmIRpw==BMRI.JK.tab10637text/tab-separated-valuesUNF:6:wgyWGYfHTXY4ROqZqLoqrg==BSDE.tab10767text/tab-separated-valuesUNF:6:TpvSmV5irxsq3lvTQltW2A==CPIN.JK.tab10637text/tab-separated-valuesUNF:6:Y3qZxxXQS94N/8KcV/Utlg==ELSA.JK.tab10637text/tab-separated-valuesUNF:6:RPMsca2oPs+0vv15Lz88wQ==EXCL.JK.tab10647text/tab-separated-valuesUNF:6:IEug3d7fZ490K8KMvtvPWw==GGRM.JK.tab10647text/tab-separated-valuesUNF:6:TxevL31OxXspIAmf7v8zFA==HMSP.JK.tab10647text/tab-separated-valuesUNF:6:CxPvI5DiG3+nGKi+U2J/sg==ICBP.JK.tab10647text/tab-separated-valuesUNF:6:Qd+cHolXj/HjC5r1MyE18g==INCO.JK.tab10737text/tab-separated-valuesUNF:6:Mq6LcLtSmmBR92MGYMsTmA==INDF.JK.tab10647text/tab-separated-valuesUNF:6:EWBIvqc/1i+NDBqo9msD8A==INDY.JK.tab10647text/tab-separated-valuesUNF:6:Mab2v2aIyXqG7sfRdvcPOQ==INKP.JK.tab10647text/tab-separated-valuesUNF:6:zwjF8ONv3CQbDy8nh6P0Fw==INTP.JK.tab10647text/tab-separated-valuesUNF:6:e0ukXXYVKGZwCjK9jWrI1A==ITMG.JK.tab10647text/tab-separated-valuesUNF:6:uUW2B0eWGJiInYX42JEOEA==JSMR.JK.tab10737text/tab-separated-valuesUNF:6:b9E6gaOm+2frqV5vVb6gIQ==KLBF.JK.tab10737text/tab-separated-valuesUNF:6:FH2b9cIcHY/N0MxeKyjOcA==LPKR.JK.tab10737text/tab-separated-valuesUNF:6:a9UzK927MlZiOhgO0E6Avw==LPPF.JK.tab10737text/tab-separated-valuesUNF:6:n0ecNb3B3B5sAZgGbZRysg==MEDC.JK.tab10737text/tab-separated-valuesUNF:6:zkEBIYI2FgKziLvf5uKVJg==MNCN.JK.tab10737text/tab-separated-valuesUNF:6:DeLxHal8FDybJd8XAooubw==PGAS.JK.tab10737text/tab-separated-valuesUNF:6:7DSVYNopB4bDgp1PT3Oxbg==PTBA.JK.tab10737text/tab-separated-valuesUNF:6:TgaAWhUE8tslen5BUEgyAg==PTPP.JK.tab10737text/tab-separated-valuesUNF:6:2fYc6eL2g9rxgNgSU++kBw==SCMA.JK.tab10737text/tab-separated-valuesUNF:6:pQYIqbDM6HNhd0/YwB9y4A==SMGR.JK.tab10737text/tab-separated-valuesUNF:6:rbMLfhGP9okIadVuhJntrw==SRIL.JK.tab10787text/tab-separated-valuesUNF:6:XYpqroZcI9nz4MsVkJHjhA==SSMS.JK.tab10737text/tab-separated-valuesUNF:6:GCCNZ0PoQizaMlPfV27IZQ==TLKM.JK.tab10737text/tab-separated-valuesUNF:6:cpXeUri42SJTJ69MzNiY6A==TPIA.JK.tab10737text/tab-separated-valuesUNF:6:/T6lL8K8aP3YML2lTaJ0Pw==UNTR.JK.tab10737text/tab-separated-valuesUNF:6:maPn4BY+u+oe1U5KdU1cBg==UNVR.JK.tab10737text/tab-separated-valuesUNF:6:ifKRtE42em8U0cp/AxcPEQ==WIKA.JK.tab10737text/tab-separated-valuesUNF:6:0ZSYZ40GwEE4WQhKb4K9cA==WSBP.JK.tab10737text/tab-separated-valuesUNF:6:If1uYBo4Kfwo0/NbiNPr0w==WSKT.JK.tab10737text/tab-separated-valuesUNF:6:NVy15wnURwk3vTCBcgXMrA==DateUNF:6:4TZtakldU7HEiPqXcTB/tg==Open0.01063.0.880.0974.62132118249781900.00.0397.253042256636UNF:6:NoLU+L8iFQ0DOs9kIHSJ2w==High.0.0402.566197104419900.00.01063.02040.0992.9080855334014UNF:6:2fQonem79AmJHPkbHSILhA==Low.0.01063.0955.1287858438336855.01855.0390.507704283458340.0UNF:6:NK9TxHkRmveajskCES05GA==Close0.0395.5152565269852875.01870.01063.00.0.971.2098811853275UNF:6:wm97jkABWDsN7EUnqltHUw==Adj Close.1870.00.0377.8995884521966870.0955.81202357573160.01063.0UNF:6:CYdoUplAoe9i3sq+/ZIH7Q==Volume1.09866E72.663861174321789E70.01063.03.342694E8.1.9362622875823166E70.0UNF:6:ID5vWLUeHM5UoZdQY/wH8w==DateUNF:6:4TZtakldU7HEiPqXcTB/tg==Open921.81178926254391365.01859.02634054562941063.00.0.0.04140.0UNF:6:kcmtTU1KfVYRQmJsoMyKUw==High0.0936.12376874624471892.380056444022.1063.00.01390.04250.0UNF:6:6oL1k1KOjkxeGJoRQTxriQ==Low0.01824.39793038569474080.0909.303951777884.1340.01063.00.0UNF:6:Ae9kHkeiOvoulpQ9zpY51w==Close1063.00.01856.411100658509.0.0923.03781466233654140.01360.0UNF:6:sLYf3kH4SEFmoH3HVDIS9Q==Adj Close3869.7922361025.1605221587.8857867224824962.2426829395299.0.00.01063.0UNF:6:ah7st4nuIvGXzgnD1/lORg==Volume5.399952E87.30705E79.099937215428057E71063.0.0.06.92164554892002E70.0UNF:6:pD+0ECck0qNp2qnJrNCjkg==DateUNF:6:4TZtakldU7HEiPqXcTB/tg==Open850.7582314205089292.00.0.287.04313551028091625.0798.01063.0UNF:6:A0tR3ctw/1L1ewqEAivOsw==High292.461467642450151650.0865.19379115710381063.00.0318.0.806.0UNF:6:hu1Zugu0yupyO0fY3BBxkg==Low786.0.281.9658387977346834.73753527751771580.0281.01063.00.0UNF:6:gLQCGYDLMMwWEHdgPdmftQ==Close0.01063.0287.66028872448317.798.0299.0850.04233301975761615.0UNF:6:Jg1glJOgo8O3ayZVd/lwEQ==Adj Close1615.0301.03044414121655266.4882810.01063.0800.0964248165571.721.419006UNF:6:LiCBAiJfl6aOhYLG71fn7Q==Volume0.01063.00.05.024265221106286E7.4.711E76.927955E86.0509684760112986E7UNF:6:qaixa9SMJSJga9zT7UdScQ==DateUNF:6:4TZtakldU7HEiPqXcTB/tg==Open3300.0752.03363848294911063.01820.01591.2841015992492.0.00.0UNF:6:RW+6L4lnBkRgtqNfGaQSZA==High0.01850.01063.01622.8033866415743440.00.0768.128371934056.UNF:6:sFcWI3XsZRvoTeGAvcVyfQ==Low735.82007241080461790.00.00.03060.01063.0.1559.5954844778944UNF:6:1QMzAgJb16oxbl+YUzJe2A==Close1063.0.750.98508509885581810.01588.18626528692080.03190.00.0UNF:6:La08OrgeNOiQDGW5AFT4Gw==Adj Close3117.9111331800.0.746.3720577996471563.4331442201320.00.01063.0UNF:6:ihH4VSGyeAK83Qsjjjrh4A==Volume2.311761707618102E80.01.5966508880526868E80.09.14638E71063.02.1866527E9.UNF:6:J5ghD1Vs+rJH/z/leMyCKg==DateUNF:6:4TZtakldU7HEiPqXcTB/tg==Open1063.0999.3460668991136079.78363123236258475.06050.00.00.0.UNF:6:cP6WFTdUT3ng03Te2A8R+A==High.6150.08550.00.00.06151.78739416745251063.0997.2416307046326UNF:6:5N7lFbyDMuwl0mEFFSkeZQ==Low1063.0.5950.0997.14298454106518350.05992.9068673565380.00.0UNF:6:aYqJmMdrgSav+k1PrfLcog==Close8475.0999.68717613629740.0.1063.06070.1787394167456050.00.0UNF:6:uikBAvVHwyqXG2tjTQe1hA==Adj Close5800.0.895.48116972550797434.0781250.05695.1858463744121063.00.0UNF:6:vl2ScHyOJ1UR0J0/T4kAwQ==Volume0.01063.04.407134167450607E73.72029E73.114024E80.0.2.7615668436728273E7UNF:6:GGZJBXEGKzOeDWe9JtuX3Q==DateUNF:6:4TZtakldU7HEiPqXcTB/tg==Open0.01063.0204.5465663217315870.95645627009327.372.00.0175.0UNF:6:zxA+gJi/CbzOlC3mdvTIQA==High1063.00.071.44218784683858.0.0208.41110065851302376.0179.0UNF:6:FabTBlwuv4PLSu6zaRs9pA==Low171.00.0364.0200.603010348072021063.069.982029374502280.0.UNF:6:xYHf6m1dq5cd9F6twcbP2Q==Close370.01063.070.60671363051412.0.0203.85324553151474174.00.0UNF:6:dXqHvllMLIX6ltKFI5oiwA==Adj Close70.60671363051412370.01063.00.0203.853245531514740.0174.0.UNF:6:dXqHvllMLIX6ltKFI5oiwA==Volume1.48722E71063.00.02.3255105E91.2674487615496148E85.052547723424244E7.0.0UNF:6:Caxza3v7/iO9Ger7Ntni/w==DateUNF:6:QThPvD1Tef1kH9GlH0OlJg==Open55.637912826530616.55.3450014999999958.1527434872600290.031.79999971.01078.0UNF:6:8NVnkSHfbjreWX3rEMHKTA==High1078.055.680000571.5999988.1588390104979120.032.939999.55.985974017625225UNF:6:+tWSFCbJg8b9oH8/lj4AOQ==Low.70.54000154.96999951078.00.055.308042648423018.12829729752752830.700001UNF:6:CfH3vijwTszHn4qUswdq3g==Close1078.055.676725474953610.0.70.76999730.7000018.14900138977183555.439999UNF:6:dKslncQN6P7muEx7soVsCA==Adj Close53.38089558.9383571956642670.01078.052.8920685213358.68.90402228.291344UNF:6:HtrGasQKxHtlp7xfOElGtA==Volume302969.3525715882181459.647495361571078.0.0.025500.04205500.0112625.0UNF:6:EjBN/QaSvTg8p4NWnfn7rQ==DateUNF:6:4TZtakldU7HEiPqXcTB/tg==Open7170.7525870178669925.01728.49990151546330.0.0.07500.01063.0UNF:6:3PIQgmRGGwPuTpKaFhFxXA==High7600.01063.0.0.010250.07256.9896519285131732.15456356995060.0UNF:6:tebP/tRnESLEwwaCNy1Izg==Low7071.6368767638711063.00.0.7425.00.09850.01726.1360384385302UNF:6:Ua+pCeslPUZX1fBtrDX65Q==Close0.01732.3410643327589900.07500.00.0.1063.07163.386641580429UNF:6:Ts2VPkeF9KnU0neSDBRNpA==Adj Close0.06676.59816154750751619.49381080987729490.6816411063.06868.1567380.0.UNF:6:3tm4kqLUt4QmTTYfkzc17A==Volume.2.220427E82.7370596907924786E72.59057E73.4484402916274704E70.01063.00.0UNF:6:U1apmDaOqQCYkXQcv2nv9w==DateUNF:6:4TZtakldU7HEiPqXcTB/tg==Open551.95912314181760.05000.00.01063.0.4230.04123.079045291626UNF:6:f1g27SWdeavesELVd1VcvQ==High4270.00.01063.0.0.04166.02824107625025.0544.367891179513UNF:6:lN564lePwPnv/34U+fuWyA==Low4071.1018006698041063.0555.0395155565226.0.04930.00.04180.0UNF:6:/QZMhRMeW++ZwD3dOuFPOQ==Close4220.00.0.4116.708567291629552.44805011358950.04980.01063.0UNF:6:P8fRJLqn3RYTaqbbnJltuA==Adj Close1063.0570.97563616713343738.065430.0.4980.03688.4029654703670.0UNF:6:IPNx+vyQ93Y4CZAzI5QSow==Volume1063.09.685379581295934E71.5338828996048912E88.726073E80.00.0.1.297165E8UNF:6:HSGQdLh9iWRLMoyjHHXGUg==DateUNF:6:4TZtakldU7HEiPqXcTB/tg==Open0.01670.00.0444.57317297125326.2800.01063.01717.110130273753UNF:6:CfltLA1MrXjYfGeXxIURwQ==High0.0.2860.01742.3228040893680.0446.372031730841851063.01690.0UNF:6:FbaBe5k2BCUORSgyQaEB+w==Low1063.00.01635.0.1688.78833134054642760.0439.485648683826640.0UNF:6:iMAhfhBlgsnv8AVNJ5u5wA==Close.2790.01712.96149433866191665.00.01063.0443.26302705240160.0UNF:6:0mS3bZtfLkWx3ZVW8S1pUA==Adj Close411.007287035182742606.8457030.01598.002075.0.01633.73081384383821063.0UNF:6:eojoVmqnD0HU5yI06Kck2g==Volume1063.02.5436E70.05.000651881147589E70.03.9030947913452566E76.027398E8.UNF:6:C1ZTRmVxdrkcEInfOhTPsA==DateUNF:6:4TZtakldU7HEiPqXcTB/tg==Open0.0.53.028.622313968983146155.01063.00.069.40707081561634UNF:6:TtVgDSN1XOnvrkAV5icpRg==High54.00.0.0.070.70797453715878156.01063.029.382738229702074UNF:6:2PhKsPg4BxnORaLSy3mqHg==Low0.0.0.027.7910647430068452.0149.01063.068.2029643612418UNF:6:fgMLLXW7TgEu5SG97MtulA==Close53.028.4818226300175540.00.0.1063.0154.069.22170284383802UNF:6:abkwcxbr9Z8V54Ow/Ba7pw==Adj Close53.01063.028.481822630017554154.00.069.221702843838020.0.UNF:6:abkwcxbr9Z8V54Ow/Ba7pw==Volume.0.02.6291304607112354E81063.01.1611399590780799E80.03.4686431E94.43999E7UNF:6:usq9blYcC2UoZICWeYwxxw==DateUNF:6:4TZtakldU7HEiPqXcTB/tg==Open1063.03600.01880.03637.885700846655755.1111259201350.010350.0.UNF:6:lBnWzD0DdF1VaUBwCJeBfg==High10400.00.0.1063.0756.58797605349933680.9101599247443637.51900.0UNF:6:Y0LZXO8v6wYzijzFhGjKgQ==Low1063.010225.03588.4007525870223562.51830.00.0755.9594642946687.UNF:6:R5fTwWBfF0XGyXNGLRI6+g==Close10225.00.01860.0757.79658914715031063.03600.03634.7083725305683.UNF:6:87sUR4LAHJuFsrff7e4FzQ==Adj Close1063.01633.4011233066.995605.795.0166144476323248.056986633113410225.00.0UNF:6:oEKG5kHJphsInSTNpzVfwg==Volume0.08.94448E70.0.7.702524E81.0377770780809036E81063.06.385911064487771E7UNF:6:Iv9p5FbT0kO9ISdsdbTFQw==DateUNF:6:DW0ZT/t3vNjqh6K2CqJqww==Open25.45270033271375427.36000125.790001.0.01076.01.47716029673267340.0UNF:6:eM/ZvhJzhFc16XklFwwLnA==High0.025.475462796468403.1.468435583458871827.3600011076.00.025.809999UNF:6:gF/ww2xdyZ4gbQ+aRzCdGQ==Low1076.0.25.75994950.026.96999925.4131840455390331.47982601419630560.0UNF:6:XNWn1WM24FAqg5ashk0e5A==Close1.4709873854854525.436079474907064.1076.00.026.980.025.782500499999998UNF:6:pIhEOSFXFUVjoXUTV6K6RA==Adj Close26.980.0.25.7825004999999981.4709873854854525.4360794749070640.01076.0UNF:6:pIhEOSFXFUVjoXUTV6K6RA==Volume6790.4163568772610.01076.0.731841.00.01615.033856.46790277453UNF:6:Uqf+d+C216pHivQgacO7kg==DateUNF:6:4TZtakldU7HEiPqXcTB/tg==Open5995.6867356538081063.00.0829.5032881035199.5975.00.08600.0UNF:6:sfSd47/cguamXDH+t0Gt/w==High835.43937244526578825.06025.01063.0.0.00.06089.981185324555UNF:6:pGpOC5vShBghoarrZwrpEg==Low.1063.05878.349012229540.00.05875.08300.0807.9735803308647UNF:6:EmRoPkt6gfdYdtecmHnrZg==Close8600.0.1063.00.00.05984.388523047976827.73876428620555950.0UNF:6:PdCn38PLKG3+9KZnDZugGQ==Adj Close.0.05850.05777.6938940508767.54487539206467976.3476560.01063.0UNF:6:nft9aru67lG59A1QSOyC+A==Volume6952600.00.0.1063.08307733.3019755366.11051E70.05714846.129343518UNF:6:LXNCN5Swg19a3Sr8FaqXHg==DateUNF:6:4TZtakldU7HEiPqXcTB/tg==Open0.0.498.056.787503795862605312.01063.00.0306.4365004703669UNF:6:0+Bac21Ds69ZSDdJ7eyFWQ==High1063.00.0316.0.525.0311.888993414863650.057.28284879217045UNF:6:lOoBCkIBLnYTSkzUFajXWQ==Low482.00.055.72513919677956306.01063.0300.73471307619950.0.UNF:6:RwuXLl83KfB82+WT5Nq9zg==Close0.00.0498.056.42759968456677310.01063.0.305.1825023518345UNF:6:/UxwgZNhXArQRpMd5pIH8A==Adj Close1063.0297.956329286.4678262784572467.6624150.0.0.053.02620907429788UNF:6:1sSoX8nzrBOjLFyKooyayA==Volume9.991974986680432E7.6.4078607149576746E71.0755301E90.03.16048E70.01063.0UNF:6:0O8DKN2vTvn2dl1npzx60g==DateUNF:6:hBZmFDSzDPI2AF0qooKVpQ==Open1064.02633.172106592105.0.03630.02610.0439.545577759631040.0UNF:6:0NbhCArDs6d8aHeLpC+OYg==High0.0.0.02660.0441.1246872125933730.02679.5865802763171064.0UNF:6:d1VKKYCIIhvh9o5RJgvDAw==Low434.03957485210840.02550.01064.0.0.02580.28778784586353520.0UNF:6:k3g7Y3A4FgPJpjHqTJeDSQ==Close.2600.00.03620.0439.190098818755640.01064.02627.4785573712393UNF:6:mgdwZ5becmGAld8lgCbP5A==Adj Close.417.713804270214271064.02550.00.00.03476.444582562.416320118421UNF:6:fFA89n1WX/iJ7f0Gzfv6XA==Volume.0.02.246574386560148E73.589886E81.60925E70.02.503575410833915E71064.0UNF:6:ubQnCDfmXDzERQ5XOw3Dow==DateUNF:6:hBZmFDSzDPI2AF0qooKVpQ==Open44285.0563909774294300.01064.00.00.0.38837.519112.504154311056UNF:6:Z1fXfxL3uFj+mrCZKtjgOw==High100975.044814.238721804360.00.039350.019293.1903728563631064.0.UNF:6:85XsOe2Ghl3/frSwxqkEFw==Low0.043716.9172932332661064.00.092600.0.38500.018874.02229346131UNF:6:6f8fGRRzcfj1ji9nL0PAbw==Close94400.019069.1951756275631064.00.038800.00.044198.989661653926.UNF:6:s4OCnspKEmSZFfyazThSBg==Adj Close0.016619.1206967723136299.660156585353.77343841756.463087152220.01064.0.UNF:6:oonmk3Aj+ey9DL2m4NbFhg==Volume1064.01113450.00.01499025.0.1681474.29573577830.02.82998E7UNF:6:oP+O3gId8b1nkVI/x1ZeMQ==DateUNF:6:hBZmFDSzDPI2AF0qooKVpQ==Open0.01691.43327067668454030.01064.0780.01400.0887.855152932676.UNF:6:DBFkRCI68vNDsOeThY9M2g==High.1713.3176691729221064.0805.01422.54080.0894.97393952284630.0UNF:6:igbhJcG4tE0YB9k9syXCog==Low780.01375.01666.55545112782223910.01064.0.877.2431538715340.0UNF:6:2hShxZ0jQuV6SYQ4Qp3HDQ==Close.883.66510446254141064.01686.06203007519660.0795.01395.03970.0UNF:6:8X8hNQ3cKN3Ojk7GW8QrOQ==Adj Close1222.0140990.0795.0.3186.5124511469.68369875093981064.0664.7431148249926UNF:6:a2iEd9V9NahfhGRENb+XAg==Volume5.4320641486000866E74.069447622180443E72.75713E70.0.1064.00.08.24315E8UNF:6:LEqzfR7qq08gccKVzjor+w==DateUNF:6:hBZmFDSzDPI2AF0qooKVpQ==Open0.0.1137.10337917568861064.09593.4680451127770.012500.09550.0UNF:6:NOnn1ackNd9sAPt0vZ8PsQ==High.12550.00.01064.09687.50.01142.07663540445799690.765977443612UNF:6:emBA+u1lzWl2JgVQiMx2Fg==Low1124.15357894238741064.00.09437.59476.8562030075230.012275.0.UNF:6:7eBM2BQnIIGHDJW6W8f65g==Close0.01064.00.09562.512400.0.9584.7509398496171135.8554693375188UNF:6:K4gvsSotrx8Ur7GPLJ/YGg==Adj Close0.00.0.9060.48535211525.4921881064.09141.1198565310151002.9669989724531UNF:6:p09Nw/P2C6SbF1SB9Ed0Aw==Volume0.0.8505610.8072680127161218.6090225580.01064.05432200.02.044506E8UNF:6:YDu9FW20TUENIN5s3CMrjQ==DateUNF:6:NN8bIbCjOyzq5m1NVGPWCw==Open1073.04707.0503261882728700.00.0.4640.00.01544.6092883989127UNF:6:/UGgQcuyqLK3Qj8I7LuVkQ==High.1568.499202498570.08800.01073.00.04710.04787.707362534953UNF:6:yBO8MGqYR7VO59FBqUvrmw==Low1510.94407645120760.04615.2236719477894560.0.8400.00.01073.0UNF:6:wMZeZJ4RMcPBRE3jsavgrg==Close0.08675.01541.74978484945314630.04697.0130475302691073.00.0.UNF:6:UbubuhBjmWN6EfwTMVrJeA==Adj Close4610.00.0.0.01551.191423368691073.08675.04678.485515842508UNF:6:K8DSax4eLokSoEUuXgbviA==Volume1073.00.01.33066E72.561385E80.01.8889645200372804E7.1.954871855350854E7UNF:6:RrIFyo0flQVnHJsfbZIqZQ==DateUNF:6:hBZmFDSzDPI2AF0qooKVpQ==Open598.04781827332996772.7208646616561064.06625.00.0.0.08250.0UNF:6:OmCUIunKSieTKrcPblUKGQ==High0.00.01064.08300.0598.48631449340786700.06845.371240601508.UNF:6:Rq796E4RXroIedGm5A9B8g==Low.595.02991583530540.01064.00.06550.08225.06688.980263157896UNF:6:BcD4GzJaE0gtvmDLSQAN0A==Close0.08250.0604.68548274778890.06625.0.1064.06766.682330827072UNF:6:h5p8zhHfH5+ZEiFaRJcLTw==Adj Close7264.4238286241.9957353364660.01064.0498.8333448876897.0.06207.779785UNF:6:TLWyrKBaqfzPgXyWQTQ/ZQ==Volume9278904.0413533827837150.06163269.3273933268.11289E71064.00.00.0.UNF:6:RzjBGm1AiTGcNTjdQBupyA==DateUNF:6:hBZmFDSzDPI2AF0qooKVpQ==Open1064.01727.6165413533843330.00.0.0.01572.5685.4094981808273UNF:6:GGN5pgJKLWAZU0xq/5+U3w==High1064.0.696.99260364493930.01767.53101503759330.03420.01610.0UNF:6:c3T01AlYsbz48KLiN2zHmw==Low1527.50.0673.34534975945691689.31484962405941064.03320.0.0.0UNF:6:jZksmQLzzy5nHBH3dKbeqw==Close.0.00.03330.01064.01560.0684.03327723924591721.7406015037618UNF:6:EsxpHnqGuCiuygzChKla4w==Adj Close702.81316892903673330.01612.5232452603377.1420.97760049999990.01064.00.0UNF:6:FOKQF2/jZvNMa2Kh3pUrRw==Volume1064.00.02.990550657626167E72.577419E82.370388289473688E71.4133E7.0.0UNF:6:/FOyS3Qz581jRFLt6rzEJg==DateUNF:6:hBZmFDSzDPI2AF0qooKVpQ==Open1934.4867682922468391.9407894736838025.01064.0.0.014950.00.0UNF:6:LVEay7yIZUtwV6JaY6jz0g==High15550.00.0.8557.5751879699241967.46066097363158187.50.01064.0UNF:6:z8mLx4Hc0AG9JBvhxfBx3A==Low1881.34971665572130.014600.07875.08208.5432330827080.01064.0.UNF:6:V73G4UYR5vcD5FIxa2xQdg==Close8025.00.00.014800.01064.01924.4707738229201.8367.890037593981UNF:6:+ZiTi5lok+LZ9N1dXknzoA==Adj Close14613.221687948.718262.0.08262.2148922095861064.00.01891.9780759974658UNF:6:7DEUjVGgXPZWaPaKzUu98g==Volume0.07896557.5187976193150.00.07.01738E76331217.340689835.1064.0UNF:6:b0GNzSJYTDaz02y5kJKFdg==DateUNF:6:hBZmFDSzDPI2AF0qooKVpQ==Open.0.013697.4389097744570.01064.022825.011900.04190.512219113677UNF:6:Z3mSZa5WG8XkJvaaO2LBkg==High.13899.3656015037631064.012100.022875.00.04234.8519758729530.0UNF:6:rxe6R0R2reZHowr5iW7xzQ==Low11700.04106.40459374774522300.01064.013449.671052631518.0.00.0UNF:6:jeSWpMwHVoRuEfGK6x5s+g==Close1064.04179.7201101803660.00.013672.885338345908.22875.011875.0UNF:6:5R+rGFUYT6fHU2H6rMkgxw==Adj Close3104.586354411705510824.24218812265.7981159266911064.00.0.0.019556.632813UNF:6:urPBvS8kq64nlqnKRUEL9g==Volume3276729.5112781860.01064.01.271081E80.04675655.521182981.2445400.0UNF:6:6qa7zQO8JAZssBNaRM9tzA==DateUNF:6:hBZmFDSzDPI2AF0qooKVpQ==Open17037.51064.0.0.00.045350.010893.00971980841920255.451127819462UNF:6:VZXbFumG6mgKmoJ7RNzEDQ==High.17287.50.011033.0249787244470.01064.045650.020571.358082706753UNF:6:q3VPOyMVR+CMlNp9gSC5MA==Low1064.00.010776.04895085130644775.0.19942.2697368420340.016862.5UNF:6:dkz+N06z58OKGSynFomLlQ==Close10913.1269122206321064.017037.520240.625.0.045350.00.0UNF:6:8t+ukwDq86TlhOGZmlqRDg==Adj Close9596.14993432471813861.657695614678.0.01064.09632.0244140.038025.0UNF:6:DMP/iz9udHyuB5Fe10c6dA==Volume1064.02382800.03.1753E7.0.00.02895043.1457205193273879.323308268UNF:6:sqD/wFx9VqvrdlbuHMTEEA==DateUNF:6:NN8bIbCjOyzq5m1NVGPWCw==Open0.04000.06300.0875.51367555966861073.0.0.04209.506057781916UNF:6:LtOcPIXfVX8PI6AsZDC+ww==High0.04266.3560111836091073.06450.0.885.38988797863520.04050.0UNF:6:H6hqpwDL4RkNBN+rTNO8Pg==Low0.03940.06100.04140.2982292637461073.00.0864.5609729230855.UNF:6:nWc32IXl/DldRAUSXgg/TA==Close6225.0.876.17963765929483980.01073.04200.9692451071650.00.0UNF:6:1rQfzc5+UOKSbkesOL0Vgw==Adj Close.4190.61217728238863.80573147085730.00.01073.03980.06202.082031UNF:6:28GbdwFR8H3uqx4PjzLI3g==Volume.0.06976348.9282385778575024.0670206060.04959200.01073.01.888923E8UNF:6:7q4I6KbiSsetpx20dnulnQ==DateUNF:6:NN8bIbCjOyzq5m1NVGPWCw==Open1580.01597.59086672879722360.0228.12086714819785.1073.00.0870.0UNF:6:gAL78qailhjZ5ZNG+aSSEw==High1618.6020503261892360.0.950.00.0230.070059648226451595.01073.0UNF:6:C5QG1vxKX6meYr5ut8iKTw==Low1573.16868592730861550.02280.00.01073.0830.0.224.41814580770404UNF:6:bIwcXrDknBpP9lMd31Pzow==Close865.0.2360.0229.574528596156971073.01575.01596.7707362534940.0UNF:6:d/hJ3q5gVBN04A/mWM4kPA==Adj Close0.02360.01543.8789514175214815.4804691073.0251.253727343009131493.112061.UNF:6:ReGCxLTwQqm16Dy97hkxsQ==Volume7.308838E8.0.03.794177455731598E72.73198E74.4946860062838785E71073.00.0UNF:6:t9OdlPqTJdmb6yEQLaUsGQ==DateUNF:6:NN8bIbCjOyzq5m1NVGPWCw==Open58.18379200466549169.78593274650538154.01073.0.292.00.069.0UNF:6:Bu+ImQnLfa7UaAjmI049Xg==High173.50748104566534.0.01073.0298.072.059.21406587853131158.0UNF:6:GouG7QqjEWMuLfSKNovAFQ==Low56.95994178376063166.03209811463148284.01073.0.150.067.00.0UNF:6:RQO404fJCFj2V49X+EopLg==Close1073.0169.39866199068098290.070.058.2057937060016360.0152.0.UNF:6:tNCUhlU1tns7a1U7plP1eQ==Adj Close0.0290.0.58.205793706001636169.39866199068098152.01073.070.0UNF:6:tNCUhlU1tns7a1U7plP1eQ==Volume1.1363693439625283E80.0.7.721421103541444E74.59814E70.01073.01.5877366E9UNF:6:HyyJKfg1oqxNL4tnRPgqAw==DateUNF:6:NN8bIbCjOyzq5m1NVGPWCw==Open0.03329.8275862068951533.1394581199261073.00.0.7175.03640.0UNF:6:khd+onBsdnrOgycFnXnfYQ==High3700.00.01073.0.3407.4184529356891555.77442056409957325.00.0UNF:6:Aw62tsaVOT6uzazEA7yqmA==Low7050.01499.1188578246870.0.0.01073.03253.05219012116143560.0UNF:6:qjjHvKmaXisnGvSBIn8fgQ==Close7250.03640.00.00.03324.71575023300061528.855884503807.1073.0UNF:6:YggF/TZwEyQAlFB6iDx3BQ==Adj Close1073.01324.37758463848442991.8837895574.842773.0.02836.10758545852740.0UNF:6:P9XB6iUMH8hVD2FiXxn24w==Volume.7528000.01.585432E81073.00.01.7811217658988167E71.3469426561043821E70.0UNF:6:mTpofKaRbr8ki9Xl6umhQA==DateUNF:6:NN8bIbCjOyzq5m1NVGPWCw==Open270.8994750.01073.0620.0658.1998894734373214.3308104500614.1415.0UNF:6:zR71VsDvKA2KFPnrLnsCog==High672.1278173979488630.687805218.8234906428713.1073.01430.0289.5238040.0UNF:6:ljDTPDe9YJMA3I5N+15C6w==Low209.6827532983957643.3807901286111605.0259.0476071365.01073.00.0.UNF:6:lVcOM/qxMCZpLbkBHum8Dw==Close1073.01405.0214.531868652576120.0264.126984617.989441.656.1821677884436UNF:6:44VT7ls1tTWU/vT0X4s3DA==Adj Close582.203431073.0221.76786487751687628.37058708014920.0248.8321531405.0.UNF:6:ZDsh3YivFfL2k2YMAH1rpA==Volume0.00.0.6.228147E85.640386E77.193736318596263E71073.07.619891390214357E7UNF:6:aLaaDR2yk2mAeCpAsHM9wA==DateUNF:6:NN8bIbCjOyzq5m1NVGPWCw==Open.1073.00.01755.00.0925.0977.7166821994416229.5462263451099UNF:6:jN6X4GrKoO3+aLkg/44peA==High234.48687470791992996.13233923578711073.01780.0945.00.0.0.0UNF:6:zo2t6Tk5b4F0maDzMzLDjg==Low0.0222.84417593652333.957.8657968313151073.0905.00.01720.0UNF:6:lLXXHS9jyKmmz9IR4EJX8Q==Close229.84577353865313975.7642124883511925.01750.00.01073.0.0.0UNF:6:/5WLiEuV0SE31xKA34XiMg==Adj Close.1733.7209471073.0226.6571361381482968.1875329450150.0916.3953860.0UNF:6:4PUmgkIF3em7K6xs7nKfMg==Volume1073.04.649993463128493E7.0.00.04.643412096924518E73.26205E74.79645E8UNF:6:maJvb2DnzDEnm7HEh/3reg==DateUNF:6:NN8bIbCjOyzq5m1NVGPWCw==Open0.01535.00.0.2660.01586.6775396085736438.58355203578811073.0UNF:6:3/6ejdC51bL43qUnQH0EXQ==High0.02720.0441.54636727540151073.01612.73998136066961555.0.0.0UNF:6:/uX4PswxQRXZpsTzaeentQ==Low433.044349504447150.0.1505.01559.57595526561142630.00.01073.0UNF:6:X3XwEKjI9LDKzwB4DgNotQ==Close.2650.00.01073.01582.93103448276021530.00.0437.04331910765313UNF:6:eW8NMMHtvBGE7+U707bsOg==Adj Close1073.0.2175.5332030.01427.4029540.0358.32117050607751436.95486378192UNF:6:n7JGFYrQ7leB7gWB0Ke0Ng==Volume1.081053506572268E81073.0.1.069873E90.00.06.94842E71.0523360521901228E8UNF:6:cwCAxnttkXlhBhfTkq85sA==DateUNF:6:NN8bIbCjOyzq5m1NVGPWCw==Open2956.7753960857380.01073.00.0.779.94647543490834580.02740.0UNF:6:XKhacF7nykTWcwXJB0gD7A==High0.02999.1146318732494630.01073.02770.0784.10236544505370.0.UNF:6:kYFJoYz85Py4cZiD7IRK+g==Low0.0.1073.02690.04540.0776.14577951545960.02911.952469711085UNF:6:OTTHT1RCwcfd/L0G08Eu9A==Close.2730.01073.0781.0323110632064630.02951.1835973904980.00.0UNF:6:qnn/y46ERbOGcOB/tvMu8Q==Adj Close855.494273602088.4470.02467.49126032525740.02212.1909180.01073.0UNF:6:WrpWANlARd6BBvNM6tYEvg==Volume0.03.644816E80.03.4457446909383304E73.457736616961794E72.33568E7.1073.0UNF:6:yAwfx91Cl4qomDBHGT0sSQ==DateUNF:6:NN8bIbCjOyzq5m1NVGPWCw==Open.0.01025.01073.01255.49207828518680.02490.0504.5750300909593UNF:6:eM7V1CyNq8O48GOFHq0UEw==High.1073.00.02550.00.01045.01279.8602050326144511.91601149719554UNF:6:T2KmX29o0zTiOfd0GSfa4w==Low.2490.0492.73327894638911000.01228.35041938490421073.00.00.0UNF:6:bUKyF9pr3+EsfBQEsIkzIw==Close2490.00.01250.5787511649611073.00.0502.062872909395651025.0.UNF:6:Mi4/AC7LYrf3q5fInO4ygw==Adj Close0.01073.0468.3471762815082337.395508.0.01224.0707860605771025.0UNF:6:a2D+iPFNOGxJ/4AcRxKhpQ==Volume0.03.5234643344618365E71073.02.2141E72.891004E83.2747474184529398E7.0.0UNF:6:y9jzTislAivtEuJsyMHMVw==DateUNF:6:NN8bIbCjOyzq5m1NVGPWCw==Open77.31555386637152120.00.0272.0.1073.0288.1146318732526500.0UNF:6:jYsDvTooUUAPzaXWIqBfjw==High510.01073.0.279.0294.456663560111850.078.95703202152947129.0UNF:6:QVKuZQc6BZvn2rfF4M8Qug==Low.266.0281.207828518173131073.0490.0120.00.075.02793418991617UNF:6:1f6F2/Fv/5lTIeMKpVUtmg==Close.1073.0271.0287.2805219012115127.0500.00.076.88573710303245UNF:6:CTet8iPPIcOhWUI6AfgLlw==Adj Close1073.0.268.0125.458740.0282.2641204249767493.93203774.56254934752455UNF:6:kgYvXHKSvvrfGB6i+Bo3Rw==Volume1.095848693383038E80.01.2339556116726471E80.07.93305E71073.0.2.572153E9UNF:6:jseMyz6DSbFzoyd3LfsJmg==DateUNF:6:NN8bIbCjOyzq5m1NVGPWCw==Open9450.0.0.00.01073.09553.9192447418814300.02341.0573918788814UNF:6:GkZQ8irAzkAueCYBF6SMqA==High.0.02366.9328214131560.014450.09575.01073.09699.002281222753UNF:6:iGm7Z0GjizC/Li0g8rvJAg==Low2300.65451014089513950.00.00.09373.796531883499300.01073.0.UNF:6:ZVyO18bO5GfKx8S828PnTg==Close9425.02342.60276950569914450.0.0.01073.09536.2600318350270.0UNF:6:UV3mLJmo6fse0iycozmhcg==Adj Close0.00.012949.9814451073.08660.379883.8805.1804533867652015.70479062436UNF:6:uWhCtVstAbxYyutx8Dj7rw==Volume6304800.06534449.7284484320.0.6.80602E70.01073.08212132.4762348225UNF:6:sKGfzcszph9EWn6w1rXoOQ==DateUNF:6:TBoMkUl/bZdFtTm16TFrwA==Open74.903587532576140.00.0.364.0160.01078.0207.37105751391408UNF:6:ujzSskhOIjkKoYJgYTMDEQ==High164.50.0372.0209.5018552875692776.14831528285644.0.01078.0UNF:6:1oSrVCj620SrROfSQIIIDg==Low0.00.0157.0205.07328385899868.1078.073.60452437154956358.0UNF:6:NPWLiIJ4zeL+1nizHFyeXQ==Close0.0160.074.52809482671478.206.826530612244971078.0364.00.0UNF:6:4cN9NeFuvIq/qES2HsLYAg==Adj Close.205.62741154638218159.603958360.2079161078.072.70027479762390.00.0UNF:6:4/FWRaYXeOfGNjZ5BpWQLw==Volume0.01078.02.4995545426431882E86.2958935343228854E70.04.2147039E96446950.0.UNF:6:xrwHAllVCpKwg4MPBZD8kw==DateUNF:6:NN8bIbCjOyzq5m1NVGPWCw==Open.0.01000.01066.02982292637651745.00.0251.93372856244431073.0UNF:6:SkcZX2z/iwTDlO/OpUdhKw==High0.0.1083.89561975768671820.0256.52913684380081020.00.01073.0UNF:6:vKcntYWwg/XbzKU8Qd0POg==Low1073.01705.01043.35507921715040.0990.0245.61057354774024.0.0UNF:6:ZpW82zfNHnhYnK8HRudXBA==Close.0.00.01000.01775.01073.01063.9841565703618252.25391201991033UNF:6:6n/Nrsnu4zwLeYy4wxd0CQ==Adj Close.1775.0864.8491210.01073.0285.145521931681230.0956.4037228415654UNF:6:StJh2tReKoONlI8k+9U75g==Volume1.399266E82.1551553494874265E70.00.01.01462E72.547482844793297E71073.0.UNF:6:71cIF7eLx5DP+zk69T4GRg==DateUNF:6:NN8bIbCjOyzq5m1NVGPWCw==Open.3764.60391425908531073.00.0509.59840848694280.04850.03840.0UNF:6:mrI7/F8NsNdZRD9T0SCbug==High0.03870.00.01073.0.4850.0508.05925998229123806.691519105312UNF:6:Fecfq98IHHBod3OTxL4Mwg==Low3719.6644920782874720.00.03800.00.0.509.25453933852351073.0UNF:6:bkJ5hafmdNdJV5e8EczZ6Q==Close511.3089694391538.1073.04770.00.03762.86113699906763840.00.0UNF:6:mghQNTZeob0YYGzAsK5U6A==Adj Close3451.9406740.00.04750.03503.2775548872323562.72870934322741073.0.UNF:6:rFdKXJQI0UREhXOhEPHLjw==Volume0.01073.06.90930638391664E76.241426E80.01.0950833811742772E89.19556E7.UNF:6:VQYobq1QhZYUSbRnJmchkQ==DateUNF:6:NN8bIbCjOyzq5m1NVGPWCw==Open2818.752220.0411.272087875508360.02075.4391891891911073.01180.0.UNF:6:rSEqRCQJHM/g1g9KgtK2Zw==High.0.01073.02250.0412.622500656543252837.51187.52100.1922180801494UNF:6:6wmaPpHdM4bLLcXFPRUmJg==Low1073.0.407.46235953773620.02187.52800.01170.02044.8928238583376UNF:6:GRDUnUPdzlF21k2rV1EyPg==Close410.65935254945980.02075.3203634669122220.0.1175.01073.02818.75UNF:6:GUa18tTA6tWfc95C0/btiA==Adj Close1163.7108151073.0412.39894515267942210.920898.2793.2001950.02064.4621965470647UNF:6:oKd9ws4rA7vj5l+JEPBJvw==Volume1.0294658716359226E77.1722E70.01073.00.01.5090732805219013E71.20968E7.UNF:6:W4WMwxPPJDT34HhqmMM/fg==DateUNF:6:NN8bIbCjOyzq5m1NVGPWCw==Open4429.4661013043170.023500.01073.00.035425.0.24158.13140726934UNF:6:HMilDWYACzsFxO8oah7k7w==High24489.328984156582.36200.023800.01073.00.04451.6266958962570.0UNF:6:HuXanLYs98f7Pe6v6kAXOQ==Low34825.00.00.01073.04397.476413017932.23050.023789.32898415658UNF:6:Sh95W1BW9BhvxQLM0DNilw==Close1073.024120.20037278659.35500.023500.00.04427.1027586612610.0UNF:6:Alf0tTbZHm2kYurdm/5f0Q==Adj Close3921.24533757127517180.50390617798.6309731919828900.0.0.00.01073.0UNF:6:sIhjbqtEie1Bkrekga+NBA==Volume1073.0.3130942.9947331834914012.5815470674258700.00.02.98781E70.0UNF:6:iGUDgjhHuuWsAh6o+X4f9Q==DateUNF:6:NN8bIbCjOyzq5m1NVGPWCw==Open0.06750.06562.3392357875112041.194978172395610100.03290.0.1073.0UNF:6:9Sc78HAsBNAb710qk/1fBA==High10105.06800.01073.02046.85653903460026628.932898415688.0.03410.0UNF:6:wfdaxGNiYZLpCF9J8lk6tA==Low2025.853619627319980.06478.028890959932.0.03280.01073.06600.0UNF:6:R6HqQ/qtXEnYid9h1rxBug==Close3280.00.02036.9021780542276550.5219012115341073.0.6725.010005.0UNF:6:VZWhUN8DGCLuLj/NOZaW/g==Adj Close3177.1140146104.3172840698971707.10721263633151073.06283.593758903.430664.0.0UNF:6:u81getDBLWNIwNKotYceYw==Volume0.01.8132713484853357E71073.01.31565E71.80541219012115E7.0.02.509038E8UNF:6:hE9kmar99hxyim2V7V4Ukw==DateUNF:6:NN8bIbCjOyzq5m1NVGPWCw==Open1225.02490.00.0524.9456709751531394.655172413791073.00.0.UNF:6:0re84xfDCflfuURwFjAAkA==High1421.13233923579581255.0.0.02500.00.01073.0532.5666355264473UNF:6:BRwViM2IDENTl4xgDjjMCw==Low0.01073.01365.244175209692.2450.01205.00.0514.5077146721692UNF:6:/UboCXzqaficCzX6qZ5c5A==Close0.00.01073.0523.58889419873031225.02490.0.1389.684063373721UNF:6:tkd8ETPdqyvNEwqalSVkTA==Adj Close1220.00.01362.10398814724890.01073.0.2394.960205492.6826783689923UNF:6:f0cLKzUOHEDcY58L56VAMw==Volume2.643422E80.01073.00.01.95221E72.7149472379385643E7.2.846045293569438E7UNF:6:FxiFiGeWF3AfP4w4HjTUcw==DateUNF:6:NN8bIbCjOyzq5m1NVGPWCw==Open450.01073.0.0.00.0110.61947044273602164.0203.05032618825823UNF:6:rivFQd2wMqVeR/9CbhC5ag==High452.01073.00.0206.32525629077415169.0.112.208625512970290.0UNF:6:LYxKFJLjQYnJPkz+JxTCwA==Low1073.0199.65610438024166108.87641949704555.442.00.0161.00.0UNF:6:OD2atpDWSWOvPWc3vQql9g==Close1073.0110.15071695204101448.00.0163.0.202.28238583411130.0UNF:6:+ZYIfUq9wcLwvM+t7XcABQ==Adj Close0.01073.0194.87659661509835163.0.0.0404.85421899.7708727412506UNF:6:epIMUuEF3rRAHj+j1EWWAA==Volume1.533793359151711E8.1073.00.06.475029673811757E72.142403E90.02.55698E7UNF:6:98tWlc0mmnf5RjtW6GhZYQ==DateUNF:6:NN8bIbCjOyzq5m1NVGPWCw==Open0.0553.07529217185071008.92451071760761073.00.02180.0835.0.UNF:6:so22M9TQMsUswYKpkjMBzA==High0.01028.364398881634560.20344162411042230.0.0.01073.0850.0UNF:6:Io7nuj5K73LSNyWlKVXzUA==Low544.0700319363380.0.2160.01073.00.0987.514445479966815.0UNF:6:Gt9gkgJL6lfjsyqWPPzBnA==Close551.615237290945.0.0830.02180.01073.01004.77912395153980.0UNF:6:2+nKmYCzWmScXy4/iWfy4Q==Adj Close0.0830.0.1073.02169.536865535.70371768564810.0994.6440674510745UNF:6:3ClF/QJmQIckPk51N2mglw==Volume0.05.633176057781937E78.349095E81073.0.3.19484E78.271515568981655E70.0UNF:6:KusDQ7cNZ6E6o4EtYs3xGg==