"Open","High","Low","Close","Volume","Date","Emiten"
1100,1110,1090,1100,18500,"2007-01-02","ADES"
1110,1150,1110,1110,7500,"2007-01-03","ADES"
1100,1100,1100,1100,500,"2007-01-04","ADES"
1100,1100,1100,1100,2500,"2007-01-05","ADES"
1100,1100,1100,1100,16500,"2007-01-08","ADES"
1100,1100,1100,1100,38500,"2007-01-09","ADES"
1100,1100,1100,1100,3,"2007-01-10","ADES"
1100,1100,1100,1100,3,"2007-01-11","ADES"
1050,1060,1050,1050,10500,"2007-01-12","ADES"
1050,1050,1050,1050,0,"2007-01-15","ADES"
1050,1050,1050,1050,0,"2007-01-16","ADES"
1040,1100,1040,1040,154500,"2007-01-17","ADES"
1060,1060,1060,1060,2500,"2007-01-18","ADES"
1000,1040,1000,1000,55000,"2007-01-19","ADES"
1000,1000,1000,1000,42500,"2007-01-22","ADES"
1000,1000,1000,1000,14000,"2007-01-23","ADES"
1020,1020,1020,1020,10000,"2007-01-24","ADES"
1020,1020,1020,1020,3,"2007-01-25","ADES"
950,960,950,950,10000,"2007-01-26","ADES"
950,950,950,950,3,"2007-01-29","ADES"
950,950,950,950,1000,"2007-01-30","ADES"
960,960,960,960,2500,"2007-01-31","ADES"
1010,1030,970,1010,10500,"2007-02-01","ADES"
1010,1030,1010,1010,2,"2007-02-02","ADES"
950,980,950,950,20000,"2007-02-05","ADES"
950,950,950,950,2,"2007-02-06","ADES"
950,950,950,950,3,"2007-02-07","ADES"
950,950,950,950,3,"2007-02-08","ADES"
950,950,950,950,3,"2007-02-09","ADES"
1000,1000,1000,1000,500,"2007-02-12","ADES"
1050,1050,1050,1050,8000,"2007-02-13","ADES"
1000,1010,1000,1000,133500,"2007-02-14","ADES"
1000,1010,1000,1000,53000,"2007-02-15","ADES"
1000,1100,1000,1100,10500,"2007-02-16","ADES"
1100,1100,1100,1100,2,"2007-02-19","ADES"
1100,1100,1100,1100,2,"2007-02-20","ADES"
1090,1090,1000,1000,1500,"2007-02-21","ADES"
1000,1000,990,990,123500,"2007-02-22","ADES"
990,990,990,990,1,"2007-02-23","ADES"
1000,1000,1000,1000,1000,"2007-02-26","ADES"
1000,1000,1000,1000,3,"2007-02-27","ADES"
1000,1000,1000,1000,13000,"2007-02-28","ADES"
1000,1000,1000,1000,30000,"2007-03-01","ADES"
1000,1000,1000,1000,2,"2007-03-02","ADES"
1000,1000,1000,1000,6000,"2007-03-05","ADES"
990,1000,990,990,15000,"2007-03-06","ADES"
910,910,910,910,2500,"2007-03-07","ADES"
960,1000,960,960,55000,"2007-03-08","ADES"
950,950,940,950,29500,"2007-03-09","ADES"
950,950,950,950,0,"2007-03-12","ADES"
960,970,950,960,379500,"2007-03-13","ADES"
940,950,940,940,184000,"2007-03-14","ADES"
950,970,950,950,37500,"2007-03-15","ADES"
950,950,950,950,0,"2007-03-16","ADES"
950,950,950,950,5000,"2007-03-20","ADES"
940,940,940,940,5000,"2007-03-21","ADES"
930,930,930,930,4500,"2007-03-22","ADES"
930,930,930,930,2,"2007-03-23","ADES"
930,930,930,930,1,"2007-03-26","ADES"
930,930,930,930,7500,"2007-03-27","ADES"
930,930,930,930,2500,"2007-03-28","ADES"
930,930,930,930,2,"2007-03-29","ADES"
930,930,930,930,2,"2007-03-30","ADES"
930,930,930,930,2,"2007-04-02","ADES"
900,960,900,960,9000,"2007-04-03","ADES"
950,950,940,950,19000,"2007-04-04","ADES"
950,950,950,950,3,"2007-04-05","ADES"
950,950,950,950,1,"2007-04-09","ADES"
950,950,950,950,2500,"2007-04-10","ADES"
950,950,950,950,3,"2007-04-11","ADES"
1000,1000,950,950,155000,"2007-04-12","ADES"
950,950,950,950,3,"2007-04-13","ADES"
950,950,950,950,3,"2007-04-16","ADES"
950,950,950,950,3,"2007-04-17","ADES"
940,950,940,940,14500,"2007-04-18","ADES"
940,940,940,940,3,"2007-04-19","ADES"
940,940,940,940,0,"2007-04-20","ADES"
990,1100,950,990,992500,"2007-04-23","ADES"
950,960,940,950,339000,"2007-04-24","ADES"
950,950,940,950,163000,"2007-04-25","ADES"
950,950,940,950,187000,"2007-04-26","ADES"
950,950,950,950,25000,"2007-04-27","ADES"
960,990,960,960,5500,"2007-04-30","ADES"
960,960,960,960,3,"2007-05-01","ADES"
960,960,960,960,3,"2007-05-02","ADES"
950,950,950,950,155000,"2007-05-03","ADES"
950,950,950,950,3,"2007-05-04","ADES"
920,920,910,920,22500,"2007-05-07","ADES"
920,920,920,920,3000,"2007-05-08","ADES"
920,940,910,920,283000,"2007-05-09","ADES"
920,920,920,920,1500,"2007-05-10","ADES"
910,920,910,910,30000,"2007-05-11","ADES"
900,920,900,900,92000,"2007-05-14","ADES"
920,920,900,920,11000,"2007-05-15","ADES"
920,920,900,920,22000,"2007-05-16","ADES"
920,950,920,920,54000,"2007-05-21","ADES"
920,920,920,920,0,"2007-05-22","ADES"
920,920,920,920,10000,"2007-05-23","ADES"
920,920,920,920,3500,"2007-05-24","ADES"
920,920,920,920,8000,"2007-05-25","ADES"
920,920,920,920,5000,"2007-05-28","ADES"
920,920,920,920,5000,"2007-05-29","ADES"
920,920,920,920,1,"2007-05-30","ADES"
900,900,900,900,31000,"2007-05-31","ADES"
900,900,900,900,1,"2007-06-04","ADES"
900,900,900,900,1,"2007-06-05","ADES"
900,900,900,900,1,"2007-06-06","ADES"
900,900,900,900,1,"2007-06-07","ADES"
880,900,880,880,21000,"2007-06-08","ADES"
900,900,900,900,13000,"2007-06-11","ADES"
900,900,900,900,1000,"2007-06-12","ADES"
900,900,870,900,2500,"2007-06-13","ADES"
880,890,870,880,392000,"2007-06-14","ADES"
900,900,860,900,15500,"2007-06-15","ADES"
880,880,870,880,25000,"2007-06-18","ADES"
880,880,880,880,1,"2007-06-19","ADES"
880,900,870,880,85000,"2007-06-20","ADES"
880,880,880,880,3,"2007-06-21","ADES"
900,900,860,900,15500,"2007-06-22","ADES"
900,900,900,900,3,"2007-06-25","ADES"
870,870,810,870,10500,"2007-06-26","ADES"
870,870,870,870,3500,"2007-06-27","ADES"
870,870,870,870,3,"2007-06-28","ADES"
870,890,890,890,1000,"2007-06-29","ADES"
890,890,890,890,3,"2007-07-02","ADES"
890,890,890,890,3,"2007-07-03","ADES"
920,920,920,920,41500,"2007-07-04","ADES"
920,920,920,920,2000,"2007-07-05","ADES"
920,920,910,920,6000,"2007-07-06","ADES"
880,900,880,880,45000,"2007-07-09","ADES"
870,870,870,870,17000,"2007-07-10","ADES"
870,880,860,870,180500,"2007-07-11","ADES"
870,870,860,870,237000,"2007-07-12","ADES"
850,870,850,850,85000,"2007-07-13","ADES"
850,850,850,850,3000,"2007-07-16","ADES"
850,850,850,850,500,"2007-07-17","ADES"
850,850,850,850,10000,"2007-07-18","ADES"
850,850,850,850,1,"2007-07-19","ADES"
830,850,830,830,13500,"2007-07-20","ADES"
850,850,850,850,20000,"2007-07-23","ADES"
850,850,850,850,5000,"2007-07-24","ADES"
850,850,850,850,0,"2007-07-25","ADES"
850,850,850,850,0,"2007-07-26","ADES"
820,820,820,820,2500,"2007-07-27","ADES"
810,810,800,800,5500,"2007-07-30","ADES"
800,800,800,800,0,"2007-07-31","ADES"
790,810,790,790,18000,"2007-08-01","ADES"
770,770,750,770,77000,"2007-08-02","ADES"
750,770,750,750,162500,"2007-08-03","ADES"
750,750,750,750,65000,"2007-08-06","ADES"
750,750,710,710,29000,"2007-08-07","ADES"
710,710,710,710,1,"2007-08-08","ADES"
730,750,730,730,198500,"2007-08-09","ADES"
700,740,700,740,85000,"2007-08-10","ADES"
740,740,740,740,0,"2007-08-13","ADES"
700,700,700,700,25000,"2007-08-14","ADES"
670,700,670,670,25000,"2007-08-15","ADES"
650,650,650,650,4500,"2007-08-16","ADES"
700,700,700,700,1e+05,"2007-08-20","ADES"
610,610,600,610,9500,"2007-08-21","ADES"
610,610,590,610,76000,"2007-08-22","ADES"
620,650,620,630,93500,"2007-08-23","ADES"
600,650,600,640,27000,"2007-08-24","ADES"
650,650,620,650,22500,"2007-08-27","ADES"
650,650,650,650,70000,"2007-08-28","ADES"
650,650,650,650,20000,"2007-08-29","ADES"
650,660,650,650,48500,"2007-08-30","ADES"
650,650,650,650,14500,"2007-08-31","ADES"
650,650,650,650,1,"2007-09-03","ADES"
650,650,650,650,1,"2007-09-04","ADES"
650,650,650,650,0,"2007-09-05","ADES"
650,650,650,650,1,"2007-09-06","ADES"
650,650,650,650,1,"2007-09-07","ADES"
650,650,650,650,0,"2007-09-10","ADES"
650,650,650,650,0,"2007-09-11","ADES"
620,620,620,620,2500,"2007-09-12","ADES"
620,620,620,620,0,"2007-09-13","ADES"
620,620,620,620,2,"2007-09-14","ADES"
620,620,620,620,2,"2007-09-17","ADES"
620,620,620,620,2500,"2007-09-18","ADES"
640,640,640,640,1000,"2007-09-19","ADES"
630,650,630,630,11000,"2007-09-20","ADES"
630,630,630,630,7500,"2007-09-21","ADES"
630,630,630,630,0,"2007-09-24","ADES"
630,630,630,630,1,"2007-09-25","ADES"
630,630,630,630,1,"2007-09-26","ADES"
630,630,630,630,2,"2007-09-27","ADES"
790,790,790,790,500,"2007-09-28","ADES"
780,800,780,780,47500,"2007-10-01","ADES"
790,950,790,950,295000,"2007-10-02","ADES"
940,1020,920,940,1181000,"2007-10-03","ADES"
900,930,900,900,85000,"2007-10-04","ADES"
900,900,900,900,4500,"2007-10-05","ADES"
920,920,900,920,11000,"2007-10-08","ADES"
880,890,850,880,1130500,"2007-10-09","ADES"
850,890,850,850,440500,"2007-10-10","ADES"
850,860,770,800,348500,"2007-10-11","ADES"
770,800,750,770,59000,"2007-10-17","ADES"
770,780,760,770,478500,"2007-10-18","ADES"
770,780,770,780,200500,"2007-10-19","ADES"
780,780,780,780,0,"2007-10-22","ADES"
840,840,780,780,1000,"2007-10-23","ADES"
800,820,780,800,103000,"2007-10-24","ADES"
790,890,790,890,30500,"2007-10-25","ADES"
870,950,860,870,922500,"2007-10-26","ADES"
860,910,860,860,4e+05,"2007-10-29","ADES"
860,890,840,890,53000,"2007-10-30","ADES"
890,890,890,890,45000,"2007-10-31","ADES"
860,870,850,860,149500,"2007-11-01","ADES"
840,840,830,840,159000,"2007-11-02","ADES"
840,840,820,830,250500,"2007-11-05","ADES"
830,830,770,770,846500,"2007-11-06","ADES"
770,770,730,730,2e+05,"2007-11-07","ADES"
700,730,690,700,271500,"2007-11-08","ADES"
650,700,650,650,1138500,"2007-11-09","ADES"
670,700,650,670,125500,"2007-11-12","ADES"
690,720,660,690,85500,"2007-11-13","ADES"
740,740,700,740,131000,"2007-11-14","ADES"
720,730,690,720,57500,"2007-11-15","ADES"
680,680,670,680,346000,"2007-11-16","ADES"
680,690,660,660,372000,"2007-11-19","ADES"
660,660,640,650,312500,"2007-11-20","ADES"
650,650,640,640,257500,"2007-11-21","ADES"
670,680,650,670,630000,"2007-11-22","ADES"
660,680,660,660,369000,"2007-11-23","ADES"
650,660,650,660,560500,"2007-11-26","ADES"
650,650,640,650,79000,"2007-11-27","ADES"
650,840,650,840,1846000,"2007-11-28","ADES"
970,980,860,860,3498000,"2007-11-29","ADES"
860,880,800,800,1394500,"2007-11-30","ADES"
770,770,640,730,272500,"2007-12-03","ADES"
680,720,680,680,381500,"2007-12-04","ADES"
700,730,690,700,944000,"2007-12-05","ADES"
730,740,700,730,407500,"2007-12-06","ADES"
740,930,740,830,2256500,"2007-12-07","ADES"
840,890,840,840,906500,"2007-12-10","ADES"
850,880,840,850,599500,"2007-12-11","ADES"
850,860,830,850,351500,"2007-12-12","ADES"
820,850,810,820,534500,"2007-12-13","ADES"
760,820,760,820,111500,"2007-12-14","ADES"
760,760,740,760,50000,"2007-12-17","ADES"
760,810,760,800,73000,"2007-12-18","ADES"
780,810,780,780,392500,"2007-12-19","ADES"
770,780,770,780,67000,"2007-12-26","ADES"
780,800,760,780,87000,"2007-12-27","ADES"
780,760,730,730,127000,"2007-12-28","ADES"
730,730,730,730,0,"2007-12-31","ADES"
760,790,730,760,220000,"2008-01-02","ADES"
780,790,760,780,50500,"2008-01-03","ADES"
770,780,770,770,93500,"2008-01-04","ADES"
740,770,740,740,247000,"2008-01-07","ADES"
740,740,710,740,713500,"2008-01-08","ADES"
720,730,710,720,375000,"2008-01-09","ADES"
690,700,690,690,254000,"2008-01-14","ADES"
690,700,690,690,801000,"2008-01-15","ADES"
660,670,660,660,50000,"2008-01-16","ADES"
650,660,650,650,155000,"2008-01-17","ADES"
650,650,650,650,21500,"2008-01-18","ADES"
600,630,600,600,211000,"2008-01-21","ADES"
510,590,510,570,69500,"2008-01-22","ADES"
610,630,570,610,57000,"2008-01-23","ADES"
610,610,610,610,2,"2008-01-24","ADES"
530,620,530,620,107500,"2008-01-25","ADES"
590,590,580,590,6500,"2008-01-28","ADES"
590,620,590,590,28500,"2008-01-29","ADES"
600,600,600,600,58000,"2008-01-30","ADES"
590,600,590,590,23000,"2008-01-31","ADES"
580,590,580,580,14500,"2008-02-01","ADES"
580,600,580,580,12000,"2008-02-04","ADES"
580,580,560,580,82500,"2008-02-05","ADES"
580,580,580,580,2,"2008-02-06","ADES"
500,600,500,600,28000,"2008-02-11","ADES"
560,600,560,560,53500,"2008-02-12","ADES"
570,570,570,570,2000,"2008-02-13","ADES"
580,580,570,580,12000,"2008-02-14","ADES"
560,570,560,560,3,"2008-02-15","ADES"
570,590,570,570,37000,"2008-02-18","ADES"
560,560,560,560,77500,"2008-02-19","ADES"
540,560,530,540,42500,"2008-02-20","ADES"
540,560,540,540,67500,"2008-02-21","ADES"
550,560,540,550,189500,"2008-02-22","ADES"
560,560,550,560,68500,"2008-02-25","ADES"
570,570,550,570,50500,"2008-02-26","ADES"
560,640,560,600,588500,"2008-02-27","ADES"
590,610,590,590,122500,"2008-02-28","ADES"
580,600,580,580,22500,"2008-02-29","ADES"
560,580,560,560,40000,"2008-03-03","ADES"
580,580,560,580,68000,"2008-03-04","ADES"
560,600,560,600,53000,"2008-03-05","ADES"
580,580,580,580,2500,"2008-03-06","ADES"
550,550,540,550,35000,"2008-03-10","ADES"
530,560,530,530,39500,"2008-03-11","ADES"
550,550,550,550,65000,"2008-03-12","ADES"
550,550,550,550,0,"2008-03-13","ADES"
540,540,500,500,42500,"2008-03-14","ADES"
500,500,490,500,11000,"2008-03-17","ADES"
500,500,470,500,3,"2008-03-18","ADES"
480,510,460,480,3,"2008-03-19","ADES"
510,510,510,510,0,"2008-03-24","ADES"
510,510,510,510,2,"2008-03-25","ADES"
510,510,510,510,0,"2008-03-26","ADES"
510,510,510,510,2,"2008-03-27","ADES"
480,480,480,480,500,"2008-03-28","ADES"
480,480,480,480,1,"2008-03-31","ADES"
480,460,450,450,10500,"2008-04-01","ADES"
430,460,430,460,60500,"2008-04-02","ADES"
440,500,430,485,37500,"2008-04-03","ADES"
440,450,440,445,26000,"2008-04-04","ADES"
445,445,445,445,0,"2008-04-07","ADES"
400,475,400,475,1000,"2008-04-08","ADES"
395,395,320,395,138000,"2008-04-09","ADES"
400,400,400,400,50000,"2008-04-10","ADES"
400,430,400,430,3500,"2008-04-11","ADES"
430,430,430,430,2,"2008-04-14","ADES"
430,430,430,430,2,"2008-04-15","ADES"
365,365,365,365,500,"2008-04-16","ADES"
365,365,365,365,0,"2008-04-17","ADES"
370,450,370,450,46500,"2008-04-18","ADES"
450,450,450,450,2,"2008-04-21","ADES"
450,450,450,450,0,"2008-04-22","ADES"
450,450,450,450,0,"2008-04-23","ADES"
450,450,450,450,2,"2008-04-24","ADES"
445,445,445,445,412500,"2008-04-25","ADES"
445,445,445,445,0,"2008-04-28","ADES"
445,445,445,445,3000,"2008-04-29","ADES"
445,445,445,445,0,"2008-04-30","ADES"
440,440,440,440,0,"2008-05-05","ADES"
450,500,450,500,2500,"2008-05-06","ADES"
490,520,450,450,13000,"2008-05-07","ADES"
450,450,450,450,0,"2008-05-08","ADES"
450,450,450,450,0,"2008-05-09","ADES"
450,450,450,450,46500,"2008-05-12","ADES"
500,500,470,500,26500,"2008-05-13","ADES"
500,500,500,500,0,"2008-05-14","ADES"
400,400,400,400,1000,"2008-05-15","ADES"
450,450,450,450,30000,"2008-05-16","ADES"
550,600,550,600,153500,"2008-05-21","ADES"
600,630,600,630,14500,"2008-05-22","ADES"
570,600,560,560,52500,"2008-05-23","ADES"
500,580,500,580,12500,"2008-05-26","ADES"
510,530,510,520,16500,"2008-05-27","ADES"
600,600,600,600,3500,"2008-05-28","ADES"
600,600,600,600,0,"2008-05-29","ADES"
550,780,550,780,1567500,"2008-05-30","ADES"
900,1010,900,1010,6797500,"2008-06-02","ADES"
1030,1310,1030,1310,5953000,"2008-06-03","ADES"
1310,1310,1310,1310,0,"2008-06-04","ADES"
1500,1700,1500,1700,4914500,"2008-06-05","ADES"
1700,1700,1700,1700,0,"2008-06-06","ADES"
1700,1700,1700,1700,0,"2008-06-09","ADES"
1700,1700,1700,1700,0,"2008-06-10","ADES"
1700,1700,1700,1700,0,"2008-06-11","ADES"
1700,1700,1700,1700,0,"2008-06-12","ADES"
1700,1700,1700,1700,0,"2008-06-13","ADES"
1700,1700,1700,1700,0,"2008-06-16","ADES"
1700,1700,1700,1700,0,"2008-06-17","ADES"
1700,1700,1700,1700,0,"2008-06-18","ADES"
1700,1700,1700,1700,0,"2008-06-19","ADES"
1700,1700,1700,1700,0,"2008-06-20","ADES"
1700,1700,1700,1700,0,"2008-06-23","ADES"
1700,1700,1700,1700,0,"2008-06-24","ADES"
1700,1700,1700,1700,0,"2008-06-25","ADES"
1700,1700,1700,1700,0,"2008-06-26","ADES"
1700,1700,1700,1700,0,"2008-06-27","ADES"
1700,1700,1700,1700,0,"2008-06-30","ADES"
1700,1700,1700,1700,0,"2008-07-01","ADES"
1700,1700,1700,1700,0,"2008-07-02","ADES"
1700,1700,1700,1700,0,"2008-07-03","ADES"
1700,1700,1700,1700,0,"2008-07-04","ADES"
1700,1700,1700,1700,0,"2008-07-07","ADES"
1700,1700,1700,1700,0,"2008-07-08","ADES"
1700,1700,1700,1700,0,"2008-07-09","ADES"
1700,1700,1700,1700,0,"2008-07-10","ADES"
1190,1190,1190,1190,1000,"2008-07-11","ADES"
840,840,840,840,6000,"2008-07-14","ADES"
630,720,630,630,1993500,"2008-07-15","ADES"
610,630,610,610,375500,"2008-07-16","ADES"
610,620,610,610,598000,"2008-07-17","ADES"
610,630,610,610,450000,"2008-07-18","ADES"
610,630,610,610,692000,"2008-07-21","ADES"
610,620,610,610,21500,"2008-07-22","ADES"
610,610,610,610,50000,"2008-07-23","ADES"
610,620,610,610,145500,"2008-07-24","ADES"
620,620,610,620,297500,"2008-07-25","ADES"
640,700,620,640,4133500,"2008-07-28","ADES"
630,670,620,630,940500,"2008-07-29","ADES"
630,640,620,630,30000,"2008-07-31","ADES"
600,620,600,600,202500,"2008-08-01","ADES"
600,620,590,600,288500,"2008-08-04","ADES"
610,610,590,610,301000,"2008-08-05","ADES"
590,600,590,590,36000,"2008-08-06","ADES"
610,610,590,610,30000,"2008-08-07","ADES"
610,610,610,610,3,"2008-08-08","ADES"
630,630,580,580,81000,"2008-08-11","ADES"
540,560,540,540,23500,"2008-08-12","ADES"
520,560,520,560,79500,"2008-08-13","ADES"
510,510,510,510,10000,"2008-08-14","ADES"
510,520,510,510,111500,"2008-08-15","ADES"
500,520,500,500,32500,"2008-08-19","ADES"
500,540,500,540,16500,"2008-08-20","ADES"
510,510,510,510,20000,"2008-08-21","ADES"
490,500,490,490,63500,"2008-08-22","ADES"
500,530,500,530,40500,"2008-08-25","ADES"
500,510,500,500,39000,"2008-08-26","ADES"
490,490,480,490,14000,"2008-08-27","ADES"
485,485,480,485,40000,"2008-08-28","ADES"
495,545,495,495,250000,"2008-08-29","ADES"
480,480,480,480,22500,"2008-09-01","ADES"
495,495,480,495,124000,"2008-09-02","ADES"
475,480,470,475,115000,"2008-09-03","ADES"
480,485,475,480,27000,"2008-09-04","ADES"
450,475,430,475,36500,"2008-09-05","ADES"
465,480,435,465,6000,"2008-09-08","ADES"
435,435,365,435,25500,"2008-09-09","ADES"
450,450,415,415,30500,"2008-09-10","ADES"
405,445,405,440,48500,"2008-09-11","ADES"
405,405,405,405,41000,"2008-09-12","ADES"
405,405,405,405,69000,"2008-09-15","ADES"
405,405,305,320,32500,"2008-09-16","ADES"
330,380,330,380,5500,"2008-09-17","ADES"
360,360,360,360,2000,"2008-09-18","ADES"
360,405,350,405,94500,"2008-09-19","ADES"
405,405,405,405,5000,"2008-09-22","ADES"
405,405,405,405,2,"2008-09-23","ADES"
375,390,375,375,258500,"2008-09-24","ADES"
365,385,365,385,2000,"2008-09-25","ADES"
365,390,365,390,27500,"2008-09-26","ADES"
370,370,350,350,17000,"2008-10-06","ADES"
375,375,375,375,500,"2008-10-07","ADES"
300,310,300,300,10000,"2008-10-08","ADES"
300,300,300,300,0,"2008-10-09","ADES"
300,300,300,300,0,"2008-10-10","ADES"
300,300,300,300,0,"2008-10-13","ADES"
305,320,300,305,65000,"2008-10-14","ADES"
300,300,275,275,121500,"2008-10-15","ADES"
250,250,250,250,48500,"2008-10-16","ADES"
240,250,225,240,197500,"2008-10-17","ADES"
220,225,220,220,28000,"2008-10-20","ADES"
200,200,200,200,42500,"2008-10-21","ADES"
200,200,200,200,2,"2008-10-22","ADES"
180,180,180,180,500,"2008-10-23","ADES"
180,180,162,162,14000,"2008-10-24","ADES"
146,146,146,146,1500,"2008-10-27","ADES"
146,146,140,146,691500,"2008-10-28","ADES"
147,147,133,147,264000,"2008-10-29","ADES"
150,161,150,161,38500,"2008-10-30","ADES"
160,160,150,150,28500,"2008-10-31","ADES"
165,180,165,180,25000,"2008-11-03","ADES"
175,180,175,175,19500,"2008-11-04","ADES"
175,200,175,198,134500,"2008-11-05","ADES"
190,200,190,190,16000,"2008-11-06","ADES"
185,185,185,185,50000,"2008-11-07","ADES"
180,180,180,180,28000,"2008-11-10","ADES"
180,180,166,166,35500,"2008-11-11","ADES"
166,166,166,166,1,"2008-11-12","ADES"
150,150,150,150,14500,"2008-11-13","ADES"
150,150,150,150,2,"2008-11-14","ADES"
165,165,165,165,22000,"2008-11-17","ADES"
165,165,165,165,0,"2008-11-18","ADES"
165,165,165,165,0,"2008-11-19","ADES"
165,165,165,165,0,"2008-11-20","ADES"
165,165,165,165,0,"2008-11-21","ADES"
165,165,165,165,0,"2008-11-24","ADES"
166,169,166,166,2500,"2008-11-25","ADES"
160,160,160,160,500,"2008-11-26","ADES"
150,150,150,150,500,"2008-11-27","ADES"
165,175,165,175,17000,"2008-11-28","ADES"
175,180,175,175,3500,"2008-12-01","ADES"
175,175,175,175,0,"2008-12-02","ADES"
190,190,185,190,17500,"2008-12-03","ADES"
189,190,180,189,25000,"2008-12-04","ADES"
191,191,191,191,2500,"2008-12-05","ADES"
191,191,191,191,3,"2008-12-09","ADES"
190,190,190,190,10000,"2008-12-10","ADES"
190,200,190,200,56000,"2008-12-11","ADES"
200,200,200,200,0,"2008-12-12","ADES"
200,200,200,200,4000,"2008-12-15","ADES"
200,200,200,200,2,"2008-12-16","ADES"
200,220,200,220,25000,"2008-12-17","ADES"
230,230,200,200,76000,"2008-12-18","ADES"
200,200,200,200,0,"2008-12-19","ADES"
200,200,200,200,0,"2008-12-22","ADES"
200,200,200,200,2,"2008-12-23","ADES"
225,225,225,225,500,"2008-12-24","ADES"
250,250,225,225,15000,"2008-12-30","ADES"
225,225,225,225,0,"2008-12-31","ADES"
225,225,225,225,2,"2009-01-05","ADES"
225,225,225,225,0,"2009-01-06","ADES"
210,210,210,210,20000,"2009-01-07","ADES"
240,240,220,220,25000,"2009-01-08","ADES"
220,220,220,220,0,"2009-01-09","ADES"
225,240,200,205,108500,"2009-01-12","ADES"
200,200,200,200,41000,"2009-01-13","ADES"
215,215,215,215,2000,"2009-01-14","ADES"
215,215,215,215,1000,"2009-01-15","ADES"
215,215,215,215,2,"2009-01-16","ADES"
220,220,215,220,1000,"2009-01-19","ADES"
210,210,195,195,45000,"2009-01-20","ADES"
195,200,195,195,4000,"2009-01-21","ADES"
195,195,195,195,1,"2009-01-22","ADES"
195,195,195,195,2,"2009-01-23","ADES"
210,210,210,210,7000,"2009-01-27","ADES"
210,210,205,210,2500,"2009-01-28","ADES"
210,210,210,210,6000,"2009-01-29","ADES"
210,210,210,210,6500,"2009-01-30","ADES"
200,200,160,160,70000,"2009-02-02","ADES"
170,205,170,180,121500,"2009-02-03","ADES"
190,190,180,190,76000,"2009-02-04","ADES"
200,215,200,200,839000,"2009-02-05","ADES"
205,210,200,205,363000,"2009-02-06","ADES"
205,225,200,205,327000,"2009-02-09","ADES"
215,215,205,215,170500,"2009-02-10","ADES"
210,210,205,210,134000,"2009-02-11","ADES"
210,210,205,210,29500,"2009-02-12","ADES"
210,240,210,230,693000,"2009-02-13","ADES"
230,285,230,285,484000,"2009-02-16","ADES"
290,355,290,355,1288000,"2009-02-17","ADES"
375,440,350,410,5907000,"2009-02-18","ADES"
410,410,410,410,0,"2009-02-19","ADES"
420,440,360,385,1451000,"2009-02-20","ADES"
390,400,360,390,68000,"2009-02-23","ADES"
370,385,340,370,149000,"2009-02-24","ADES"
350,355,325,330,80000,"2009-02-25","ADES"
320,320,280,295,284500,"2009-02-26","ADES"
295,365,290,365,1023500,"2009-02-27","ADES"
385,410,355,360,733000,"2009-03-02","ADES"
370,395,355,370,610000,"2009-03-03","ADES"
365,370,365,365,21500,"2009-03-04","ADES"
345,365,335,365,21500,"2009-03-05","ADES"
340,360,340,360,7000,"2009-03-06","ADES"
340,340,340,340,2500,"2009-03-10","ADES"
335,345,330,335,59500,"2009-03-11","ADES"
350,350,335,350,19500,"2009-03-12","ADES"
360,390,340,360,692500,"2009-03-13","ADES"
360,440,360,410,3245500,"2009-03-16","ADES"
410,415,375,380,806500,"2009-03-17","ADES"
395,395,380,395,198000,"2009-03-18","ADES"
395,440,395,400,1329500,"2009-03-19","ADES"
410,425,395,410,593500,"2009-03-20","ADES"
405,430,405,405,435500,"2009-03-23","ADES"
410,430,405,410,1189500,"2009-03-24","ADES"
405,420,405,405,212000,"2009-03-25","ADES"
405,420,400,405,151000,"2009-03-27","ADES"
395,405,395,395,188500,"2009-03-30","ADES"
395,410,395,395,223000,"2009-03-31","ADES"
400,425,395,425,1485500,"2009-04-01","ADES"
445,455,430,445,4261500,"2009-04-02","ADES"
435,500,430,435,5806500,"2009-04-03","ADES"
415,440,405,415,485500,"2009-04-06","ADES"
415,425,405,415,186000,"2009-04-07","ADES"
410,420,410,410,136500,"2009-04-08","ADES"
410,410,410,410,0,"2009-04-09","ADES"
410,415,410,410,114000,"2009-04-13","ADES"
420,430,415,420,290000,"2009-04-14","ADES"
410,430,410,410,92000,"2009-04-15","ADES"
405,425,400,405,431500,"2009-04-16","ADES"
405,410,405,405,174500,"2009-04-17","ADES"
405,405,400,405,33000,"2009-04-20","ADES"
400,420,385,400,451500,"2009-04-22","ADES"
385,395,385,385,90500,"2009-04-23","ADES"
390,400,385,390,142000,"2009-04-24","ADES"
395,400,385,395,159500,"2009-04-27","ADES"
385,400,385,385,120500,"2009-04-28","ADES"
385,400,385,385,94000,"2009-04-29","ADES"
385,415,385,410,569000,"2009-04-30","ADES"
405,415,405,405,297500,"2009-05-01","ADES"
410,445,410,440,930000,"2009-05-04","ADES"
460,500,440,460,2079000,"2009-05-05","ADES"
460,570,450,570,10542500,"2009-05-06","ADES"
600,680,510,530,14588000,"2009-05-07","ADES"
560,570,520,520,224000,"2009-05-08","ADES"
530,570,530,530,185500,"2009-05-11","ADES"
540,560,530,540,334000,"2009-05-12","ADES"
530,600,530,600,661500,"2009-05-13","ADES"
580,600,570,580,505500,"2009-05-14","ADES"
600,720,600,720,3140500,"2009-05-15","ADES"
750,810,600,620,9553000,"2009-05-18","ADES"
620,670,620,620,235500,"2009-05-19","ADES"
640,660,600,600,69500,"2009-05-20","ADES"
600,600,600,600,0,"2009-05-21","ADES"
630,640,630,630,1000,"2009-05-22","ADES"
600,650,600,600,80000,"2009-05-25","ADES"
620,640,590,620,435000,"2009-05-26","ADES"
600,620,580,600,110000,"2009-05-27","ADES"
590,600,570,590,43000,"2009-05-28","ADES"
590,610,580,590,113500,"2009-05-29","ADES"
610,610,590,610,96500,"2009-06-01","ADES"
610,610,590,610,46500,"2009-06-02","ADES"
610,760,600,760,5500500,"2009-06-03","ADES"
770,820,760,770,4110500,"2009-06-04","ADES"
770,940,770,850,14754500,"2009-06-05","ADES"
820,870,790,820,442000,"2009-06-08","ADES"
770,800,750,770,137500,"2009-06-09","ADES"
750,790,750,790,142500,"2009-06-10","ADES"
770,790,760,770,77500,"2009-06-11","ADES"
770,830,740,770,211000,"2009-06-12","ADES"
740,770,740,740,89500,"2009-06-15","ADES"
730,730,600,640,2254000,"2009-06-16","ADES"
680,720,650,680,1385500,"2009-06-17","ADES"
680,680,640,640,111000,"2009-06-18","ADES"
660,670,640,660,178500,"2009-06-19","ADES"
650,670,640,650,85500,"2009-06-22","ADES"
600,640,590,600,212000,"2009-06-23","ADES"
610,630,600,610,75000,"2009-06-24","ADES"
610,630,610,610,94500,"2009-06-25","ADES"
610,640,610,610,304500,"2009-06-26","ADES"
620,650,620,620,111500,"2009-06-29","ADES"
630,640,620,630,54500,"2009-06-30","ADES"
620,650,620,620,137000,"2009-07-01","ADES"
630,640,610,610,144000,"2009-07-02","ADES"
630,630,610,630,116000,"2009-07-03","ADES"
610,620,610,610,80000,"2009-07-06","ADES"
620,620,590,620,155000,"2009-07-07","ADES"
620,620,620,620,0,"2009-07-08","ADES"
610,630,610,610,61000,"2009-07-09","ADES"
610,610,600,610,46500,"2009-07-10","ADES"
570,600,570,570,137500,"2009-07-13","ADES"
600,600,590,600,31500,"2009-07-14","ADES"
610,640,610,610,123000,"2009-07-15","ADES"
610,630,610,610,167000,"2009-07-16","ADES"
600,610,590,600,95500,"2009-07-17","ADES"
600,600,600,600,0,"2009-07-20","ADES"
600,620,590,600,31500,"2009-07-21","ADES"
610,620,610,610,77500,"2009-07-22","ADES"
600,620,600,600,106500,"2009-07-23","ADES"
610,610,610,610,88000,"2009-07-24","ADES"
600,610,600,600,3000,"2009-07-27","ADES"
610,620,600,610,84000,"2009-07-28","ADES"
600,610,590,600,190000,"2009-07-29","ADES"
600,610,600,600,149000,"2009-07-30","ADES"
590,610,590,590,95000,"2009-07-31","ADES"
590,600,590,590,70000,"2009-08-03","ADES"
590,600,590,590,44500,"2009-08-04","ADES"
600,600,600,600,2000,"2009-08-05","ADES"
610,620,610,610,61500,"2009-08-06","ADES"
600,610,600,600,39500,"2009-08-07","ADES"
610,610,590,610,63500,"2009-08-10","ADES"
600,610,600,600,30000,"2009-08-11","ADES"
610,690,610,630,925000,"2009-08-12","ADES"
650,670,630,650,135500,"2009-08-13","ADES"
630,650,630,630,18000,"2009-08-14","ADES"
630,630,600,630,11000,"2009-08-18","ADES"
600,620,600,600,48000,"2009-08-19","ADES"
590,720,590,680,2176000,"2009-08-20","ADES"
700,710,670,700,1127500,"2009-08-21","ADES"
710,740,650,660,3927000,"2009-08-24","ADES"
640,660,640,640,87000,"2009-08-25","ADES"
640,660,640,640,233500,"2009-08-26","ADES"
630,640,620,630,205500,"2009-08-27","ADES"
630,650,620,630,53000,"2009-08-28","ADES"
640,730,620,680,1554000,"2009-08-31","ADES"
700,850,680,850,5390500,"2009-09-01","ADES"
850,880,660,670,41712000,"2009-09-02","ADES"
660,690,650,660,920000,"2009-09-03","ADES"
660,680,650,660,288500,"2009-09-04","ADES"
650,710,650,650,275500,"2009-09-07","ADES"
690,690,660,690,730000,"2009-09-08","ADES"
690,780,670,780,1815500,"2009-09-09","ADES"
750,820,740,750,6594000,"2009-09-10","ADES"
730,750,730,730,171500,"2009-09-11","ADES"
710,750,700,710,148000,"2009-09-14","ADES"
720,720,700,720,177000,"2009-09-15","ADES"
720,730,700,720,169000,"2009-09-16","ADES"
720,720,700,720,100500,"2009-09-17","ADES"
700,730,700,700,218000,"2009-09-24","ADES"
690,740,690,690,1187500,"2009-09-25","ADES"
690,730,690,730,3060500,"2009-09-28","ADES"
740,750,730,740,535000,"2009-09-29","ADES"
740,880,730,870,3848500,"2009-09-30","ADES"
870,890,760,760,20850000,"2009-10-01","ADES"
770,800,730,770,270000,"2009-10-02","ADES"
770,770,760,770,220500,"2009-10-05","ADES"
760,780,750,760,360500,"2009-10-06","ADES"
720,760,720,720,346500,"2009-10-07","ADES"
740,740,720,740,637500,"2009-10-08","ADES"
740,820,740,800,3171500,"2009-10-09","ADES"
800,820,780,800,615500,"2009-10-12","ADES"
780,810,760,780,640500,"2009-10-13","ADES"
780,790,760,780,648000,"2009-10-14","ADES"
760,780,740,760,781500,"2009-10-15","ADES"
760,760,750,760,123000,"2009-10-16","ADES"
760,770,750,760,288000,"2009-10-19","ADES"
750,760,740,750,255500,"2009-10-20","ADES"
740,750,740,740,69000,"2009-10-21","ADES"
740,760,730,740,191500,"2009-10-22","ADES"
730,750,730,730,75500,"2009-10-23","ADES"
740,750,730,740,119000,"2009-10-26","ADES"
720,740,710,720,338500,"2009-10-27","ADES"
710,710,630,660,1343000,"2009-10-28","ADES"
640,660,610,640,218000,"2009-10-29","ADES"
660,680,640,660,638500,"2009-10-30","ADES"
650,670,640,650,79500,"2009-11-02","ADES"
620,650,610,620,104000,"2009-11-03","ADES"
650,650,620,650,84000,"2009-11-04","ADES"
650,660,640,650,75000,"2009-11-05","ADES"
640,660,640,640,69500,"2009-11-06","ADES"
640,660,640,640,165500,"2009-11-09","ADES"
660,660,630,660,409000,"2009-11-10","ADES"
650,670,650,650,52000,"2009-11-11","ADES"
670,680,650,670,78000,"2009-11-12","ADES"
670,670,650,670,71500,"2009-11-13","ADES"
670,710,650,670,494000,"2009-11-16","ADES"
660,690,660,660,322500,"2009-11-17","ADES"
680,720,660,680,1728500,"2009-11-18","ADES"
670,690,670,670,178500,"2009-11-19","ADES"
660,670,660,660,92500,"2009-11-20","ADES"
680,680,660,680,84000,"2009-11-23","ADES"
660,670,660,660,73000,"2009-11-24","ADES"
670,680,660,670,54500,"2009-11-25","ADES"
640,660,630,640,232000,"2009-11-26","ADES"
630,640,610,630,150000,"2009-11-30","ADES"
630,630,630,630,30500,"2009-12-01","ADES"
650,660,640,650,240500,"2009-12-02","ADES"
640,660,640,650,3,"2009-12-03","ADES"
640,640,630,630,7500,"2009-12-04","ADES"
640,660,640,640,472500,"2009-12-07","ADES"
650,650,640,650,166500,"2009-12-08","ADES"
650,650,650,650,3,"2009-12-09","ADES"
640,640,640,640,11000,"2009-12-10","ADES"
650,670,640,650,638500,"2009-12-11","ADES"
640,650,640,640,89500,"2009-12-14","ADES"
620,640,620,620,93000,"2009-12-15","ADES"
630,630,630,630,184000,"2009-12-16","ADES"
630,670,630,630,614500,"2009-12-17","ADES"
610,630,600,610,149000,"2009-12-21","ADES"
630,630,610,630,49500,"2009-12-22","ADES"
610,620,610,610,114000,"2009-12-23","ADES"
610,650,610,640,447500,"2009-12-28","ADES"
630,650,620,630,275500,"2009-12-29","ADES"
640,650,630,640,179500,"2009-12-30","ADES"
630,630,620,630,162000,"2010-01-04","ADES"
630,650,630,630,379000,"2010-01-05","ADES"
630,660,630,630,317000,"2010-01-06","ADES"
630,640,620,630,216500,"2010-01-07","ADES"
630,630,630,630,54500,"2010-01-08","ADES"
630,630,610,630,207500,"2010-01-11","ADES"
630,630,620,630,109500,"2010-01-12","ADES"
620,620,610,620,215500,"2010-01-13","ADES"
610,620,610,610,478500,"2010-01-14","ADES"
620,620,610,620,279000,"2010-01-15","ADES"
610,610,610,610,110000,"2010-01-18","ADES"
610,610,600,610,91000,"2010-01-19","ADES"
600,610,600,600,64500,"2010-01-20","ADES"
600,610,600,600,46500,"2010-01-21","ADES"
600,600,590,600,297500,"2010-01-22","ADES"
600,600,590,600,35000,"2010-01-25","ADES"
600,610,580,590,166500,"2010-01-26","ADES"
590,600,590,590,4000,"2010-01-27","ADES"
590,590,590,590,32000,"2010-01-28","ADES"
590,590,590,590,30000,"2010-01-29","ADES"
590,610,590,590,202000,"2010-02-01","ADES"
590,600,580,590,201500,"2010-02-02","ADES"
590,620,590,590,360000,"2010-02-03","ADES"
590,600,590,590,253000,"2010-02-04","ADES"
580,580,580,580,65000,"2010-02-05","ADES"
550,580,550,550,89500,"2010-02-08","ADES"
560,560,540,560,83500,"2010-02-09","ADES"
570,570,550,570,69500,"2010-02-10","ADES"
560,560,550,560,45500,"2010-02-11","ADES"
560,560,560,560,3500,"2010-02-12","ADES"
550,550,550,550,3500,"2010-02-15","ADES"
560,560,550,560,140000,"2010-02-16","ADES"
550,570,550,550,56500,"2010-02-17","ADES"
540,550,540,540,83500,"2010-02-18","ADES"
540,540,530,540,81500,"2010-02-19","ADES"
530,540,530,530,77000,"2010-02-22","ADES"
530,540,530,530,142000,"2010-02-23","ADES"
570,590,540,570,549500,"2010-02-24","ADES"
550,560,550,550,180000,"2010-02-25","ADES"
540,550,540,540,107000,"2010-03-01","ADES"
550,550,540,550,29000,"2010-03-02","ADES"
550,550,540,550,44500,"2010-03-03","ADES"
540,550,540,540,80000,"2010-03-04","ADES"
540,540,540,540,80000,"2010-03-05","ADES"
560,570,560,560,42000,"2010-03-08","ADES"
570,580,570,570,183500,"2010-03-09","ADES"
600,600,580,600,172000,"2010-03-10","ADES"
590,610,590,590,95000,"2010-03-11","ADES"
640,660,590,640,811500,"2010-03-12","ADES"
650,650,630,650,41500,"2010-03-15","ADES"
630,640,630,630,175500,"2010-03-17","ADES"
590,630,590,590,442000,"2010-03-18","ADES"
610,630,590,610,411000,"2010-03-19","ADES"
610,620,610,610,39000,"2010-03-22","ADES"
610,610,610,610,10000,"2010-03-23","ADES"
610,640,610,610,85000,"2010-03-24","ADES"
610,620,610,610,62500,"2010-03-25","ADES"
630,640,630,630,179000,"2010-03-26","ADES"
630,640,630,630,87500,"2010-03-29","ADES"
650,650,630,650,241000,"2010-03-30","ADES"
650,660,650,650,376000,"2010-03-31","ADES"
720,770,650,720,10962000,"2010-04-01","ADES"
710,750,700,710,8905000,"2010-04-05","ADES"
690,710,680,690,296000,"2010-04-06","ADES"
690,700,690,690,204500,"2010-04-07","ADES"
690,700,690,690,42500,"2010-04-08","ADES"
740,770,700,740,11940500,"2010-04-09","ADES"
690,770,670,690,13494000,"2010-04-12","ADES"
660,690,660,660,411000,"2010-04-13","ADES"
670,680,660,670,253000,"2010-04-14","ADES"
680,700,670,680,179500,"2010-04-15","ADES"
670,670,670,670,217500,"2010-04-16","ADES"
650,670,650,650,35500,"2010-04-19","ADES"
660,680,660,660,22500,"2010-04-20","ADES"
640,670,640,640,429000,"2010-04-21","ADES"
660,670,640,660,66000,"2010-04-22","ADES"
650,670,650,650,114500,"2010-04-23","ADES"
670,720,660,670,676000,"2010-04-26","ADES"
670,680,670,670,208500,"2010-04-27","ADES"
660,680,650,660,66000,"2010-04-28","ADES"
670,690,670,670,120000,"2010-04-29","ADES"
670,690,670,670,159000,"2010-04-30","ADES"
670,680,670,670,38000,"2010-05-03","ADES"
680,680,670,680,312000,"2010-05-04","ADES"
640,660,640,640,72500,"2010-05-05","ADES"
620,650,610,620,178000,"2010-05-06","ADES"
600,630,600,600,261000,"2010-05-07","ADES"
640,640,600,610,135000,"2010-05-10","ADES"
610,630,600,610,126500,"2010-05-11","ADES"
610,610,610,610,26500,"2010-05-12","ADES"
610,610,600,610,8500,"2010-05-14","ADES"
590,600,580,590,40000,"2010-05-17","ADES"
590,590,590,590,40000,"2010-05-18","ADES"
590,590,580,590,97000,"2010-05-19","ADES"
590,590,570,590,36500,"2010-05-20","ADES"
590,590,560,590,51000,"2010-05-21","ADES"
550,560,550,550,54000,"2010-05-24","ADES"
500,550,500,500,82000,"2010-05-25","ADES"
550,550,500,550,45000,"2010-05-26","ADES"
540,550,540,540,32500,"2010-05-27","ADES"
580,580,580,580,20000,"2010-05-31","ADES"
560,570,560,560,39000,"2010-06-01","ADES"
560,570,560,560,41500,"2010-06-02","ADES"
550,550,540,550,7000,"2010-06-03","ADES"
560,560,530,560,15500,"2010-06-04","ADES"
550,550,530,550,83000,"2010-06-07","ADES"
560,600,530,560,235500,"2010-06-08","ADES"
550,560,550,550,13000,"2010-06-09","ADES"
550,550,550,550,1000,"2010-06-10","ADES"
550,560,550,550,19500,"2010-06-11","ADES"
550,550,550,550,10500,"2010-06-14","ADES"
570,590,560,570,76500,"2010-06-15","ADES"
590,590,570,590,66500,"2010-06-16","ADES"
580,580,580,580,76500,"2010-06-17","ADES"
590,590,560,590,34000,"2010-06-18","ADES"
580,590,580,580,14000,"2010-06-21","ADES"
580,580,570,580,16500,"2010-06-22","ADES"
570,570,570,570,5000,"2010-06-23","ADES"
570,570,570,570,29000,"2010-06-24","ADES"
590,590,580,590,13000,"2010-06-25","ADES"
570,590,570,570,35000,"2010-06-28","ADES"
560,580,560,560,33500,"2010-06-29","ADES"
560,580,560,560,1000,"2010-06-30","ADES"
560,560,560,560,1000,"2010-07-01","ADES"
560,560,540,560,15000,"2010-07-02","ADES"
580,580,580,580,500,"2010-07-05","ADES"
560,560,540,560,4000,"2010-07-06","ADES"
550,550,540,550,48000,"2010-07-07","ADES"
550,560,550,550,7500,"2010-07-08","ADES"
550,550,550,550,7500,"2010-07-09","ADES"
550,550,550,550,2,"2010-07-12","ADES"
550,550,550,550,1500,"2010-07-13","ADES"
610,640,600,610,404000,"2010-07-14","ADES"
580,610,580,580,79500,"2010-07-15","ADES"
580,580,570,580,20000,"2010-07-16","ADES"
570,570,570,570,3000,"2010-07-19","ADES"
590,600,590,590,1000,"2010-07-20","ADES"
580,610,580,580,111000,"2010-07-21","ADES"
600,600,580,600,101500,"2010-07-22","ADES"
590,610,590,590,35000,"2010-07-23","ADES"
580,590,580,580,34500,"2010-07-26","ADES"
590,600,580,590,38500,"2010-07-27","ADES"
600,600,580,600,85500,"2010-07-28","ADES"
620,620,590,620,145500,"2010-07-29","ADES"
600,610,600,600,102000,"2010-07-30","ADES"
600,600,600,600,15500,"2010-08-02","ADES"
580,600,580,580,90500,"2010-08-03","ADES"
620,660,600,620,903500,"2010-08-04","ADES"
630,640,610,630,227000,"2010-08-05","ADES"
640,650,630,640,269500,"2010-08-06","ADES"
620,640,620,620,127000,"2010-08-09","ADES"
610,620,610,610,34500,"2010-08-10","ADES"
630,660,610,630,529000,"2010-08-11","ADES"
690,690,620,690,1266500,"2010-08-12","ADES"
660,690,660,660,50500,"2010-08-13","ADES"
650,660,630,650,41500,"2010-08-16","ADES"
630,650,630,630,198500,"2010-08-18","ADES"
640,660,630,640,165000,"2010-08-19","ADES"
650,660,650,650,6500,"2010-08-20","ADES"
640,650,640,640,107500,"2010-08-23","ADES"
650,680,640,650,1347000,"2010-08-24","ADES"
670,680,650,670,263500,"2010-08-25","ADES"
670,680,660,670,186000,"2010-08-26","ADES"
670,680,660,670,115000,"2010-08-27","ADES"
670,670,670,670,3500,"2010-08-30","ADES"
680,690,670,680,119500,"2010-08-31","ADES"
680,680,670,680,117500,"2010-09-01","ADES"
680,680,660,680,46500,"2010-09-02","ADES"
670,680,660,670,79000,"2010-09-03","ADES"
680,680,660,680,238500,"2010-09-06","ADES"
820,840,660,820,10417500,"2010-09-07","ADES"
820,850,760,790,2693500,"2010-09-15","ADES"
810,860,790,810,3015500,"2010-09-16","ADES"
810,830,800,810,1030500,"2010-09-17","ADES"
790,810,790,790,688500,"2010-09-20","ADES"
780,790,780,780,136000,"2010-09-21","ADES"
970,970,780,970,10099500,"2010-09-22","ADES"
1210,1210,990,1210,12525000,"2010-09-23","ADES"
1510,1510,1260,1510,12173000,"2010-09-24","ADES"
1880,1880,1600,1880,4300000,"2010-09-27","ADES"
1880,1880,1880,1880,4300000,"2010-09-28","ADES"
2350,2350,1950,2350,4445000,"2010-09-29","ADES"
2925,2925,2600,2925,768000,"2010-09-30","ADES"
2925,2925,2925,2925,768000,"2010-10-01","ADES"
2925,2925,2925,2925,768000,"2010-10-04","ADES"
2925,2925,2925,2925,768000,"2010-10-05","ADES"
2925,2925,2925,2925,768000,"2010-10-06","ADES"
2925,2925,2925,2925,768000,"2010-10-07","ADES"
2925,2925,2925,2925,768000,"2010-10-08","ADES"
2925,2925,2925,2925,768000,"2010-10-11","ADES"
2925,2925,2925,2925,768000,"2010-10-12","ADES"
2925,2925,2925,2925,768000,"2010-10-13","ADES"
2800,3600,2200,2800,15007000,"2010-10-14","ADES"
2275,2800,2225,2275,8546500,"2010-10-15","ADES"
2350,2625,1840,2350,46599500,"2010-10-18","ADES"
2275,2500,2250,2275,2564000,"2010-10-19","ADES"
2250,2375,2175,2250,1059500,"2010-10-20","ADES"
2250,2350,2250,2250,898500,"2010-10-21","ADES"
2150,2325,2150,2150,1461000,"2010-10-22","ADES"
2225,2325,2150,2225,1650000,"2010-10-25","ADES"
2150,2225,2125,2150,385000,"2010-10-26","ADES"
1990,2150,1970,1990,4051500,"2010-10-27","ADES"
2100,2150,1980,2100,5747000,"2010-10-28","ADES"
2075,2150,2025,2075,863000,"2010-10-29","ADES"
2050,2125,2025,2050,981500,"2010-11-01","ADES"
1990,2050,1970,1990,786000,"2010-11-02","ADES"
2050,2225,1990,2050,12636500,"2010-11-03","ADES"
2050,2125,2025,2050,694500,"2010-11-04","ADES"
2025,2100,2000,2025,482000,"2010-11-05","ADES"
2025,2025,2000,2025,152500,"2010-11-08","ADES"
2025,2050,1990,2025,962000,"2010-11-09","ADES"
1980,2000,1970,1980,1091000,"2010-11-10","ADES"
1930,1980,1920,1930,882500,"2010-11-11","ADES"
1860,1930,1830,1860,543000,"2010-11-12","ADES"
1780,1860,1760,1780,502500,"2010-11-15","ADES"
1910,1960,1780,1910,3693000,"2010-11-16","ADES"
1910,1950,1860,1910,535500,"2010-11-18","ADES"
1890,1900,1870,1890,99500,"2010-11-19","ADES"
1870,1900,1870,1870,110000,"2010-11-22","ADES"
1890,1940,1850,1890,613500,"2010-11-23","ADES"
1840,1870,1830,1840,313000,"2010-11-24","ADES"
1840,1880,1840,1840,239000,"2010-11-25","ADES"
1800,1840,1790,1800,256500,"2010-11-26","ADES"
1800,1810,1760,1800,248500,"2010-11-29","ADES"
1760,1780,1730,1760,203500,"2010-11-30","ADES"
1720,1810,1710,1720,230500,"2010-12-01","ADES"
1750,1830,1740,1750,401500,"2010-12-02","ADES"
1750,1830,1750,1750,577500,"2010-12-03","ADES"
1750,1800,1750,1750,85000,"2010-12-06","ADES"
1740,1770,1740,1740,205500,"2010-12-08","ADES"
1720,1740,1720,1720,80500,"2010-12-09","ADES"
1740,1770,1710,1740,370500,"2010-12-10","ADES"
1740,1740,1700,1740,150000,"2010-12-13","ADES"
1720,1810,1720,1720,378000,"2010-12-14","ADES"
1720,1750,1680,1720,421500,"2010-12-15","ADES"
1710,1830,1710,1710,5319500,"2010-12-16","ADES"
1710,1760,1700,1710,215000,"2010-12-17","ADES"
1680,1710,1680,1680,76500,"2010-12-20","ADES"
1690,1730,1680,1690,163500,"2010-12-21","ADES"
1670,1720,1670,1670,65500,"2010-12-22","ADES"
1660,1700,1650,1660,41000,"2010-12-23","ADES"
1620,1700,1620,1620,33500,"2010-12-27","ADES"
1660,1660,1630,1660,105000,"2010-12-28","ADES"
1630,1650,1620,1630,45000,"2010-12-29","ADES"
1620,1680,1620,1620,232500,"2010-12-30","ADES"
1630,1650,1620,1630,104500,"2011-01-03","ADES"
1640,1680,1620,1640,372000,"2011-01-04","ADES"
1620,1650,1620,1620,151500,"2011-01-05","ADES"
1610,1630,1610,1610,71000,"2011-01-06","ADES"
1610,1620,1570,1610,3e+05,"2011-01-07","ADES"
1640,1640,1570,1640,968000,"2011-01-10","ADES"
1470,1680,1470,1470,5806500,"2011-01-11","ADES"
1460,1520,1460,1460,154500,"2011-01-12","ADES"
1450,1540,1450,1450,831500,"2011-01-13","ADES"
1440,1500,1420,1440,48500,"2011-01-14","ADES"
1410,1430,1410,1410,60500,"2011-01-17","ADES"
1440,1480,1410,1440,1092000,"2011-01-18","ADES"
1410,1450,1360,1410,1363500,"2011-01-19","ADES"
1330,1450,1320,1330,2887500,"2011-01-20","ADES"
1340,1350,1250,1340,145500,"2011-01-21","ADES"
1240,1340,1240,1240,60500,"2011-01-24","ADES"
1250,1300,1250,1250,187000,"2011-01-25","ADES"
1270,1270,1240,1270,106000,"2011-01-26","ADES"
1230,1270,1230,1230,131000,"2011-01-27","ADES"
1220,1260,1220,1220,41500,"2011-01-28","ADES"
1160,1220,1160,1160,110500,"2011-01-31","ADES"
1160,1160,1140,1160,24000,"2011-02-01","ADES"
1150,1160,1140,1150,28000,"2011-02-02","ADES"
1130,1140,1110,1130,14500,"2011-02-04","ADES"
1080,1130,1070,1080,109000,"2011-02-07","ADES"
1120,1180,1080,1120,608500,"2011-02-08","ADES"
1100,1120,1060,1100,150000,"2011-02-09","ADES"
1070,1080,1050,1070,40500,"2011-02-10","ADES"
1040,1050,1030,1040,25000,"2011-02-11","ADES"
1040,1060,1040,1040,9500,"2011-02-14","ADES"
1040,1040,1030,1040,20500,"2011-02-16","ADES"
1040,1060,1040,1040,27500,"2011-02-17","ADES"
1030,1060,1030,1030,160000,"2011-02-18","ADES"
1040,1040,1030,1040,216500,"2011-02-21","ADES"
1040,1060,1020,1040,118500,"2011-02-22","ADES"
1040,1040,1030,1040,10500,"2011-02-23","ADES"
1050,1050,1020,1050,35500,"2011-02-24","ADES"
1040,1050,1030,1040,102500,"2011-02-25","ADES"
1040,1040,1030,1040,12500,"2011-02-28","ADES"
1070,1100,1040,1070,1107500,"2011-03-01","ADES"
1060,1080,1060,1060,76500,"2011-03-02","ADES"
1060,1070,1050,1060,96500,"2011-03-03","ADES"
1150,1180,1060,1150,382000,"2011-03-04","ADES"
1140,1190,1100,1140,954500,"2011-03-07","ADES"
1150,1240,1130,1150,1983000,"2011-03-08","ADES"
1180,1180,1150,1180,156500,"2011-03-09","ADES"
1170,1190,1160,1170,114000,"2011-03-10","ADES"
1170,1180,1160,1170,226500,"2011-03-11","ADES"
1170,1190,1150,1170,78500,"2011-03-14","ADES"
1170,1170,1050,1170,163500,"2011-03-15","ADES"
1160,1180,1140,1160,131500,"2011-03-16","ADES"
1140,1160,1140,1140,35000,"2011-03-17","ADES"
1150,1150,1140,1150,40500,"2011-03-18","ADES"
1150,1150,1150,1150,9500,"2011-03-21","ADES"
1140,1150,1130,1140,81000,"2011-03-22","ADES"
1160,1160,1140,1140,174500,"2011-03-23","ADES"
1160,1180,1160,1160,41500,"2011-03-24","ADES"
1160,1160,1150,1160,102500,"2011-03-25","ADES"
1160,1180,1160,1160,8000,"2011-03-28","ADES"
1160,1180,1140,1160,48000,"2011-03-29","ADES"
1170,1190,1160,1170,54000,"2011-03-30","ADES"
1180,1200,1170,1180,193500,"2011-03-31","ADES"
1200,1230,1170,1200,516000,"2011-04-01","ADES"
1240,1250,1180,1240,650000,"2011-04-04","ADES"
1550,1550,1240,1550,5316000,"2011-04-05","ADES"
1870,1920,1580,1870,15402500,"2011-04-06","ADES"
1730,2000,1610,1730,9877500,"2011-04-07","ADES"
1630,1700,1600,1630,2094500,"2011-04-08","ADES"
1640,1710,1610,1640,942000,"2011-04-11","ADES"
1620,1660,1600,1620,386000,"2011-04-12","ADES"
1610,1640,1590,1610,515500,"2011-04-13","ADES"
1580,1640,1580,1580,660000,"2011-04-14","ADES"
1560,1610,1520,1560,394500,"2011-04-15","ADES"
1530,1580,1510,1530,189000,"2011-04-18","ADES"
1520,1530,1490,1520,336500,"2011-04-19","ADES"
1490,1500,1480,1490,189000,"2011-04-20","ADES"
1480,1500,1480,1480,50000,"2011-04-21","ADES"
1680,1720,1480,1680,9538500,"2011-04-25","ADES"
1630,1780,1630,1630,6855000,"2011-04-26","ADES"
1640,1670,1630,1640,547500,"2011-04-27","ADES"
1630,1650,1600,1630,223500,"2011-04-28","ADES"
1600,1660,1600,1600,116500,"2011-04-29","ADES"
1640,1720,1570,1640,947500,"2011-05-02","ADES"
1620,1670,1610,1620,186000,"2011-05-03","ADES"
1610,1630,1610,1610,168000,"2011-05-04","ADES"
1600,1640,1600,1600,108500,"2011-05-05","ADES"
1610,1640,1600,1610,131500,"2011-05-06","ADES"
1600,1620,1600,1600,59000,"2011-05-09","ADES"
1590,1600,1590,1590,106500,"2011-05-10","ADES"
1570,1620,1570,1570,534500,"2011-05-11","ADES"
1570,1570,1530,1570,581000,"2011-05-12","ADES"
1540,1570,1530,1540,149000,"2011-05-13","ADES"
1540,1600,1510,1540,597500,"2011-05-16","ADES"
1540,1550,1540,1540,43500,"2011-05-18","ADES"
1560,1580,1520,1560,895000,"2011-05-19","ADES"
1550,1580,1550,1550,160000,"2011-05-20","ADES"
1530,1560,1520,1530,339500,"2011-05-23","ADES"
1550,1590,1520,1550,1241500,"2011-05-24","ADES"
1530,1540,1510,1530,148500,"2011-05-25","ADES"
1530,1560,1520,1530,283000,"2011-05-26","ADES"
1510,1530,1510,1510,39000,"2011-05-27","ADES"
1510,1530,1510,1510,106000,"2011-05-30","ADES"
1500,1530,1500,1500,156000,"2011-05-31","ADES"
1520,1530,1510,1520,190000,"2011-06-01","ADES"
1510,1520,1510,1510,15500,"2011-06-03","ADES"
1520,1520,1490,1520,70500,"2011-06-06","ADES"
1530,1590,1490,1530,423000,"2011-06-07","ADES"
1530,1540,1530,1530,76500,"2011-06-08","ADES"
1510,1560,1510,1510,55500,"2011-06-09","ADES"
1480,1520,1480,1480,244000,"2011-06-10","ADES"
1400,1480,1400,1400,260500,"2011-06-13","ADES"
1410,1440,1400,1410,183500,"2011-06-14","ADES"
1410,1440,1400,1410,68500,"2011-06-15","ADES"
1410,1410,1390,1410,108500,"2011-06-16","ADES"
1400,1410,1390,1400,19000,"2011-06-17","ADES"
1350,1410,1350,1350,54000,"2011-06-20","ADES"
1370,1380,1340,1370,40500,"2011-06-21","ADES"
1380,1390,1380,1380,27000,"2011-06-22","ADES"
1360,1390,1300,1360,43500,"2011-06-23","ADES"
1420,1490,1360,1420,786500,"2011-06-24","ADES"
1400,1480,1390,1400,556000,"2011-06-27","ADES"
1400,1420,1390,1400,114000,"2011-06-28","ADES"
1390,1410,1380,1390,68500,"2011-06-30","ADES"
1370,1420,1370,1370,203000,"2011-07-01","ADES"
1370,1370,1370,1370,0,"2011-07-04","ADES"
1410,1440,1400,1410,156500,"2011-07-05","ADES"
1400,1430,1400,1400,221000,"2011-07-06","ADES"
1420,1430,1390,1420,305000,"2011-07-07","ADES"
1400,1420,1400,1400,55500,"2011-07-08","ADES"
1500,1520,1390,1500,1754000,"2011-07-11","ADES"
1570,1650,1500,1570,7031000,"2011-07-12","ADES"
1550,1610,1520,1550,1426000,"2011-07-13","ADES"
1510,1560,1500,1510,554000,"2011-07-14","ADES"
1570,1600,1500,1570,2404500,"2011-07-15","ADES"
1530,1610,1530,1530,844500,"2011-07-18","ADES"
1590,1590,1520,1590,746500,"2011-07-19","ADES"
1580,1670,1580,1580,11300500,"2011-07-20","ADES"
1580,1610,1560,1580,851000,"2011-07-21","ADES"
1550,1610,1550,1550,201500,"2011-07-22","ADES"
1560,1570,1540,1560,158000,"2011-07-25","ADES"
1550,1560,1540,1550,171000,"2011-07-26","ADES"
1550,1590,1540,1550,303000,"2011-07-27","ADES"
1560,1580,1540,1560,347000,"2011-07-28","ADES"
1560,1600,1560,1560,2379500,"2011-07-29","ADES"
1550,1590,1540,1550,3386500,"2011-08-01","ADES"
1510,1550,1500,1510,299000,"2011-08-02","ADES"
1490,1500,1470,1490,61000,"2011-08-03","ADES"
1490,1510,1480,1490,168500,"2011-08-04","ADES"
1370,1460,1350,1370,179000,"2011-08-05","ADES"
1350,1370,1230,1350,269500,"2011-08-08","ADES"
1280,1320,1220,1280,391500,"2011-08-09","ADES"
1290,1340,1290,1290,166500,"2011-08-10","ADES"
1290,1290,1250,1290,256500,"2011-08-11","ADES"
1310,1340,1310,1310,189500,"2011-08-12","ADES"
1330,1370,1310,1330,286500,"2011-08-15","ADES"
1330,1360,1320,1330,108000,"2011-08-16","ADES"
1310,1330,1310,1310,46500,"2011-08-18","ADES"
1280,1290,1270,1280,168500,"2011-08-19","ADES"
1290,1290,1280,1290,26000,"2011-08-22","ADES"
1280,1300,1270,1280,38500,"2011-08-23","ADES"
1300,1300,1280,1300,33500,"2011-08-24","ADES"
1290,1300,1280,1290,4000,"2011-08-25","ADES"
1260,1300,1260,1260,80000,"2011-08-26","ADES"
1240,1290,1230,1240,32500,"2011-09-05","ADES"
1230,1240,1200,1230,61000,"2011-09-06","ADES"
1250,1260,1230,1250,71000,"2011-09-07","ADES"
1250,1310,1250,1250,99500,"2011-09-08","ADES"
1270,1270,1250,1270,121000,"2011-09-09","ADES"
1250,1290,1220,1250,63500,"2011-09-12","ADES"
1270,1310,1260,1270,257000,"2011-09-13","ADES"
1260,1350,1250,1260,238500,"2011-09-14","ADES"
1250,1280,1240,1250,44500,"2011-09-15","ADES"
1250,1270,1250,1250,6000,"2011-09-16","ADES"
1210,1260,1210,1210,24500,"2011-09-19","ADES"
1220,1220,1200,1220,25500,"2011-09-20","ADES"
1210,1230,1200,1210,41500,"2011-09-21","ADES"
1070,1200,1070,1070,111000,"2011-09-22","ADES"
1050,1070,1030,1050,78500,"2011-09-23","ADES"
990,1040,960,990,93500,"2011-09-26","ADES"
1050,1100,980,1050,107000,"2011-09-27","ADES"
990,1080,990,990,81000,"2011-09-28","ADES"
1000,1030,980,1000,133500,"2011-09-29","ADES"
1000,1030,1000,1000,108500,"2011-09-30","ADES"
950,980,950,950,162000,"2011-10-03","ADES"
930,950,930,930,43000,"2011-10-04","ADES"
960,960,960,960,4000,"2011-10-05","ADES"
990,1000,950,990,67000,"2011-10-06","ADES"
980,1040,980,980,133000,"2011-10-07","ADES"
990,1010,990,990,26000,"2011-10-10","ADES"
1000,1030,990,1000,377500,"2011-10-11","ADES"
1010,1010,990,1010,31500,"2011-10-12","ADES"
1000,1040,1000,1000,326500,"2011-10-13","ADES"
1000,1010,1000,1000,11500,"2011-10-14","ADES"
1020,1030,1010,1020,78500,"2011-10-17","ADES"
970,1000,970,970,195000,"2011-10-18","ADES"
1000,1010,1000,1000,43500,"2011-10-19","ADES"
1000,1020,990,1000,49000,"2011-10-20","ADES"
1000,1010,1000,1000,22000,"2011-10-21","ADES"
1030,1040,990,1030,120000,"2011-10-24","ADES"
1050,1080,1040,1050,192000,"2011-10-25","ADES"
1040,1050,1030,1040,22500,"2011-10-26","ADES"
1100,1150,1040,1100,255500,"2011-10-27","ADES"
1080,1130,1080,1080,139500,"2011-10-28","ADES"
1070,1100,1060,1070,25500,"2011-10-31","ADES"
1000,1070,1000,1000,280500,"2011-11-01","ADES"
1040,1040,1000,1040,61000,"2011-11-02","ADES"
1010,1040,1010,1010,47000,"2011-11-03","ADES"
1020,1050,1020,1020,17000,"2011-11-04","ADES"
1000,1040,1000,1000,28000,"2011-11-07","ADES"
1020,1050,1000,1020,62500,"2011-11-08","ADES"
1030,1030,1020,1030,7500,"2011-11-09","ADES"
1000,1000,980,1000,112000,"2011-11-10","ADES"
1010,1050,1010,1010,88500,"2011-11-11","ADES"
1010,1030,1010,1010,13000,"2011-11-14","ADES"
1010,1010,1000,1010,4000,"2011-11-15","ADES"
1040,1090,1010,1040,649000,"2011-11-16","ADES"
1020,1050,1020,1020,47000,"2011-11-17","ADES"
1010,1030,1010,1010,44500,"2011-11-18","ADES"
1000,1040,1000,1000,102500,"2011-11-21","ADES"
1000,1020,1000,1000,44000,"2011-11-22","ADES"
1000,1010,1000,1000,17000,"2011-11-23","ADES"
1000,1000,1000,1000,2500,"2011-11-24","ADES"
1000,1000,980,1000,28000,"2011-11-25","ADES"
1000,1050,1000,1000,266000,"2011-11-28","ADES"
1010,1020,1000,1010,35000,"2011-11-29","ADES"
1000,1030,1000,1000,1e+05,"2011-11-30","ADES"
1000,1000,1000,1000,0,"2011-12-01","ADES"
1000,1020,1000,1000,34000,"2011-12-02","ADES"
1070,1120,1010,1070,508000,"2011-12-05","ADES"
1020,1090,1010,1020,77500,"2011-12-06","ADES"
1040,1120,1030,1040,298500,"2011-12-07","ADES"
1050,1080,1030,1050,176000,"2011-12-08","ADES"
1020,1030,1020,1020,86500,"2011-12-09","ADES"
1030,1050,1030,1030,60000,"2011-12-12","ADES"
1020,1030,1020,1020,41500,"2011-12-13","ADES"
1020,1060,1010,1020,57000,"2011-12-14","ADES"
1000,1020,1000,1000,77000,"2011-12-15","ADES"
1010,1030,1010,1010,24500,"2011-12-16","ADES"
1010,1010,1010,1010,0,"2011-12-19","ADES"
1020,1040,1010,1020,43000,"2011-12-20","ADES"
1020,1040,1020,1020,28500,"2011-12-21","ADES"
1010,1020,1010,1010,14500,"2011-12-22","ADES"
1000,1010,1000,1000,50000,"2011-12-23","ADES"
1000,1010,1000,1000,79000,"2011-12-27","ADES"
1000,1010,990,1000,26500,"2011-12-28","ADES"
1000,1030,1000,1000,14000,"2011-12-29","ADES"
1010,1030,1010,1010,34500,"2011-12-30","ADES"
1020,1100,1010,1020,9000,"2012-01-02","ADES"
1020,1030,1020,1020,21500,"2012-01-03","ADES"
1010,1020,1010,1010,52000,"2012-01-04","ADES"
1020,1030,1020,1020,53500,"2012-01-05","ADES"
1010,1010,1000,1010,62000,"2012-01-06","ADES"
1010,1020,1000,1010,13500,"2012-01-09","ADES"
1090,1140,1020,1090,2790500,"2012-01-10","ADES"
1080,1110,1070,1080,333500,"2012-01-11","ADES"
1060,1080,1060,1060,84500,"2012-01-12","ADES"
1060,1100,1060,1060,0,"2012-01-13","ADES"
1120,1130,1070,1120,905500,"2012-01-16","ADES"
1130,1200,1130,1130,1205000,"2012-01-17","ADES"
1110,1140,1110,1110,189500,"2012-01-18","ADES"
1120,1130,1110,1120,76000,"2012-01-19","ADES"
1100,1110,1090,1100,144500,"2012-01-20","ADES"
1090,1120,1090,1090,81000,"2012-01-24","ADES"
1080,1090,1080,1080,41500,"2012-01-25","ADES"
1070,1090,1070,1070,48000,"2012-01-26","ADES"
1070,1100,1070,1070,69500,"2012-01-27","ADES"
1060,1130,1060,1060,143500,"2012-01-30","ADES"
1060,1060,1060,1060,88500,"2012-01-31","ADES"
1060,1070,1060,1060,48500,"2012-02-01","ADES"
1070,1090,1060,1070,117000,"2012-02-02","ADES"
1070,1070,1070,1070,1500,"2012-02-03","ADES"
1070,1100,1070,1070,183500,"2012-02-06","ADES"
1060,1060,1060,1060,87500,"2012-02-07","ADES"
1080,1080,1070,1080,85500,"2012-02-08","ADES"
1070,1070,1050,1070,24500,"2012-02-09","ADES"
1050,1070,1050,1050,52500,"2012-02-10","ADES"
1070,1070,1050,1070,39000,"2012-02-13","ADES"
1060,1080,1060,1060,74500,"2012-02-14","ADES"
1070,1090,1060,1070,109500,"2012-02-15","ADES"
1050,1060,1050,1050,21000,"2012-02-16","ADES"
1060,1060,1060,1060,36000,"2012-02-17","ADES"
1050,1070,1050,1050,52500,"2012-02-20","ADES"
1070,1070,1060,1070,31500,"2012-02-21","ADES"
1130,1200,1060,1130,2549500,"2012-02-22","ADES"
1110,1170,1100,1110,1563000,"2012-02-23","ADES"
1060,1090,1050,1060,239000,"2012-02-24","ADES"
1050,1060,1040,1050,58500,"2012-02-27","ADES"
1050,1060,1040,1050,88500,"2012-02-28","ADES"
1060,1080,1060,1060,49000,"2012-02-29","ADES"
1050,1070,1050,1050,62500,"2012-03-01","ADES"
1070,1070,1050,1070,90500,"2012-03-02","ADES"
1080,1080,1060,1080,157500,"2012-03-05","ADES"
1040,1090,1040,1040,290500,"2012-03-06","ADES"
1040,1060,1040,1040,21500,"2012-03-07","ADES"
1050,1060,1050,1050,85000,"2012-03-08","ADES"
1040,1080,1040,1050,2,"2012-03-09","ADES"
1040,1040,1040,1040,45000,"2012-03-12","ADES"
1050,1060,1050,1050,10000,"2012-03-13","ADES"
1060,1070,1060,1060,92000,"2012-03-14","ADES"
1050,1050,1050,1050,96500,"2012-03-15","ADES"
1050,1050,1050,1050,48000,"2012-03-16","ADES"
1050,1080,1050,1050,177500,"2012-03-19","ADES"
1050,1060,1040,1050,85000,"2012-03-20","ADES"
1060,1070,1060,1060,161000,"2012-03-21","ADES"
1050,1050,1050,1050,2500,"2012-03-22","ADES"
1040,1070,1040,1040,177500,"2012-03-26","ADES"
1060,1060,1040,1060,21500,"2012-03-27","ADES"
1050,1070,1050,1050,75000,"2012-03-28","ADES"
1060,1070,1060,1060,50000,"2012-03-29","ADES"
1060,1060,1050,1060,3500,"2012-03-30","ADES"
1050,1060,1050,1050,21000,"2012-04-02","ADES"
1050,1050,1050,1050,0,"2012-04-03","ADES"
1040,1070,1040,1040,93500,"2012-04-04","ADES"
1070,1100,1040,1070,143500,"2012-04-05","ADES"
1070,1070,1060,1070,84000,"2012-04-09","ADES"
1070,1070,1050,1070,68500,"2012-04-10","ADES"
1070,1090,1060,1070,285500,"2012-04-11","ADES"
1060,1080,1060,1060,143500,"2012-04-12","ADES"
1060,1080,1060,1060,224500,"2012-04-13","ADES"
1060,1070,1060,1060,59000,"2012-04-16","ADES"
1060,1060,1060,1060,80000,"2012-04-17","ADES"
1070,1070,1060,1070,152000,"2012-04-18","ADES"
1100,1120,1060,1100,351500,"2012-04-19","ADES"
1150,1170,1100,1150,600500,"2012-04-20","ADES"
1130,1170,1130,1130,276000,"2012-04-23","ADES"
1140,1140,1130,1140,58000,"2012-04-24","ADES"
1140,1200,1130,1140,955000,"2012-04-25","ADES"
1150,1160,1130,1150,55500,"2012-04-26","ADES"
1120,1150,1100,1120,53000,"2012-04-27","ADES"
1110,1150,1100,1110,20000,"2012-04-30","ADES"
1120,1120,1100,1120,101000,"2012-05-01","ADES"
1130,1130,1100,1130,28500,"2012-05-02","ADES"
1120,1150,1110,1120,53000,"2012-05-03","ADES"
1110,1110,1110,1110,10000,"2012-05-04","ADES"
1100,1100,1060,1100,30500,"2012-05-07","ADES"
1070,1120,1060,1070,35500,"2012-05-08","ADES"
1330,1330,1140,1330,3420500,"2012-05-09","ADES"
1490,1630,1360,1490,7290000,"2012-05-10","ADES"
1310,1500,1270,1310,1719000,"2012-05-11","ADES"
1240,1400,1220,1240,926000,"2012-05-14","ADES"
1240,1290,1200,1240,320000,"2012-05-15","ADES"
1210,1250,1180,1210,232000,"2012-05-16","ADES"
1220,1240,1200,1220,77500,"2012-05-21","ADES"
1240,1310,1220,1240,277500,"2012-05-22","ADES"
1250,1280,1200,1250,421500,"2012-05-23","ADES"
1260,1270,1250,1260,115000,"2012-05-24","ADES"
1250,1270,1230,1250,131000,"2012-05-25","ADES"
1250,1250,1240,1250,71500,"2012-05-28","ADES"
1260,1260,1250,1260,32000,"2012-05-29","ADES"
1240,1280,1240,1240,197000,"2012-05-30","ADES"
1240,1240,1160,1240,164000,"2012-05-31","ADES"
1290,1390,1180,1290,358000,"2012-06-01","ADES"
1210,1260,1200,1210,101500,"2012-06-04","ADES"
1230,1240,1200,1230,68000,"2012-06-05","ADES"
1250,1300,1180,1250,84000,"2012-06-06","ADES"
1230,1250,1200,1230,88000,"2012-06-07","ADES"
1230,1230,1210,1230,35500,"2012-06-08","ADES"
1240,1240,1200,1240,37500,"2012-06-11","ADES"
1230,1230,1210,1230,4500,"2012-06-12","ADES"
1220,1240,1200,1220,31000,"2012-06-13","ADES"
1190,1230,1180,1190,83500,"2012-06-14","ADES"
1160,1160,1160,1160,10000,"2012-06-15","ADES"
1180,1210,1180,1180,9500,"2012-06-18","ADES"
1180,1220,1180,1180,15000,"2012-06-19","ADES"
1260,1260,1220,1260,276500,"2012-06-20","ADES"
1280,1280,1230,1280,106500,"2012-06-21","ADES"
1270,1280,1230,1270,26500,"2012-06-22","ADES"
1270,1280,1210,1220,59000,"2012-06-25","ADES"
1220,1250,1220,1250,99500,"2012-06-26","ADES"
1250,1270,1220,1260,60500,"2012-06-27","ADES"
1260,1300,1240,1280,78500,"2012-06-28","ADES"
1280,1300,1240,1300,61000,"2012-06-29","ADES"
1370,1390,1300,1370,762000,"2012-07-02","ADES"
1430,1500,1370,1430,1791500,"2012-07-03","ADES"
1380,1450,1370,1380,327000,"2012-07-04","ADES"
1360,1390,1330,1360,62000,"2012-07-05","ADES"
1360,1360,1340,1360,67000,"2012-07-06","ADES"
1330,1340,1300,1330,59000,"2012-07-09","ADES"
1350,1350,1290,1350,140500,"2012-07-10","ADES"
1330,1370,1320,1330,88000,"2012-07-11","ADES"
1290,1330,1240,1290,311500,"2012-07-12","ADES"
1270,1280,1250,1270,90500,"2012-07-13","ADES"
1290,1290,1260,1290,89000,"2012-07-16","ADES"
1330,1360,1290,1330,919000,"2012-07-17","ADES"
1330,1360,1320,1330,759500,"2012-07-18","ADES"
1340,1360,1300,1340,127000,"2012-07-19","ADES"
1340,1350,1320,1340,61500,"2012-07-20","ADES"
1280,1340,1280,1280,318500,"2012-07-23","ADES"
1280,1330,1270,1280,192500,"2012-07-24","ADES"
1290,1290,1260,1290,59000,"2012-07-25","ADES"
1290,1300,1270,1290,67500,"2012-07-26","ADES"
1300,1310,1280,1300,236500,"2012-07-27","ADES"
1300,1320,1280,1300,65000,"2012-07-30","ADES"
1360,1420,1340,1360,2587500,"2012-07-31","ADES"
1360,1380,1330,1360,588500,"2012-08-01","ADES"
1340,1370,1320,1340,466500,"2012-08-02","ADES"
1340,1340,1310,1340,244000,"2012-08-03","ADES"
1320,1350,1300,1320,196000,"2012-08-06","ADES"
1320,1340,1300,1320,135000,"2012-08-07","ADES"
1290,1300,1280,1290,211500,"2012-08-08","ADES"
1280,1280,1260,1280,302500,"2012-08-09","ADES"
1270,1290,1250,1270,245000,"2012-08-10","ADES"
1290,1290,1250,1290,166500,"2012-08-13","ADES"
1290,1320,1260,1290,536500,"2012-08-14","ADES"
1300,1350,1270,1300,726500,"2012-08-15","ADES"
1310,1320,1300,1310,189500,"2012-08-16","ADES"
1310,1340,1300,1310,240000,"2012-08-23","ADES"
1310,1320,1300,1310,68500,"2012-08-24","ADES"
1330,1330,1310,1330,3000,"2012-08-27","ADES"
1270,1330,1270,1270,247500,"2012-08-28","ADES"
1250,1310,1240,1250,209000,"2012-08-29","ADES"
1220,1250,1190,1220,188500,"2012-08-30","ADES"
1210,1220,1190,1210,26500,"2012-08-31","ADES"
1330,1370,1240,1330,1597000,"2012-09-03","ADES"
1300,1350,1280,1300,534500,"2012-09-04","ADES"
1270,1290,1260,1270,68000,"2012-09-05","ADES"
1300,1300,1270,1300,60500,"2012-09-06","ADES"
1290,1310,1280,1290,310500,"2012-09-07","ADES"
1280,1300,1270,1280,39500,"2012-09-10","ADES"
1280,1280,1260,1280,56500,"2012-09-11","ADES"
1300,1300,1270,1300,297000,"2012-09-12","ADES"
1310,1350,1280,1310,646500,"2012-09-13","ADES"
1300,1340,1280,1300,270500,"2012-09-14","ADES"
1300,1300,1280,1300,34500,"2012-09-17","ADES"
1280,1280,1270,1280,26000,"2012-09-18","ADES"
1300,1300,1270,1300,123000,"2012-09-19","ADES"
1300,1310,1290,1300,68500,"2012-09-20","ADES"
1330,1340,1310,1330,651500,"2012-09-21","ADES"
1390,1470,1330,1390,4224000,"2012-09-24","ADES"
1380,1420,1360,1380,418000,"2012-09-25","ADES"
1350,1370,1330,1350,130000,"2012-09-26","ADES"
1350,1380,1330,1350,133000,"2012-09-27","ADES"
1320,1350,1310,1320,68000,"2012-09-28","ADES"
1360,1370,1340,1360,170500,"2012-10-01","ADES"
1340,1360,1330,1340,72000,"2012-10-02","ADES"
1420,1430,1340,1420,1024000,"2012-10-03","ADES"
1400,1440,1370,1400,778500,"2012-10-04","ADES"
1390,1400,1370,1390,115500,"2012-10-05","ADES"
1370,1390,1350,1370,79000,"2012-10-08","ADES"
1340,1370,1330,1340,144000,"2012-10-09","ADES"
1370,1370,1330,1370,187500,"2012-10-10","ADES"
1360,1360,1350,1360,50500,"2012-10-11","ADES"
1330,1370,1300,1330,861500,"2012-10-12","ADES"
1310,1340,1290,1310,263000,"2012-10-15","ADES"
1310,1330,1300,1310,219500,"2012-10-16","ADES"
1330,1340,1310,1330,106000,"2012-10-17","ADES"
1310,1390,1300,1310,698000,"2012-10-18","ADES"
1300,1320,1290,1300,280500,"2012-10-19","ADES"
1300,1310,1280,1300,74500,"2012-10-22","ADES"
1360,1420,1310,1360,4920000,"2012-10-23","ADES"
1350,1370,1330,1350,299500,"2012-10-24","ADES"
1340,1360,1310,1340,322500,"2012-10-25","ADES"
1340,1350,1310,1340,450500,"2012-10-29","ADES"
1500,1570,1380,1500,9607500,"2012-10-30","ADES"
1460,1540,1450,1460,2864000,"2012-10-31","ADES"
1470,1510,1430,1470,3218000,"2012-11-01","ADES"
1460,1490,1440,1460,1496000,"2012-11-02","ADES"
1450,1460,1420,1450,1119000,"2012-11-05","ADES"
1470,1500,1450,1470,3728000,"2012-11-06","ADES"
1590,1600,1460,1590,10468500,"2012-11-07","ADES"
1780,1780,1560,1780,12000500,"2012-11-08","ADES"
1850,1980,1780,1850,13683500,"2012-11-09","ADES"
1950,2000,1850,1950,8710500,"2012-11-12","ADES"
2025,2025,1910,2025,7301000,"2012-11-13","ADES"
2325,2450,2000,2325,14411500,"2012-11-14","ADES"
2300,2525,2225,2300,5221500,"2012-11-19","ADES"
2025,2375,2025,2025,4585000,"2012-11-20","ADES"
2150,2225,2025,2150,4210500,"2012-11-21","ADES"
2075,2200,2050,2075,2105500,"2012-11-22","ADES"
2200,2300,2025,2200,6088000,"2012-11-23","ADES"
2150,2275,2125,2150,1842000,"2012-11-26","ADES"
2100,2175,2075,2100,1637000,"2012-11-27","ADES"
2100,2175,2025,2100,1965500,"2012-11-28","ADES"
2100,2150,2050,2100,1074000,"2012-11-29","ADES"
2050,2100,2000,2050,1167500,"2012-11-30","ADES"
2050,2100,2000,2050,1317500,"2012-12-03","ADES"
1960,2050,1950,1960,980500,"2012-12-04","ADES"
2125,2175,1950,2125,5444000,"2012-12-05","ADES"
2200,2275,2125,2200,4845000,"2012-12-06","ADES"
2175,2250,2150,2175,1034500,"2012-12-07","ADES"
2125,2175,2075,2125,910000,"2012-12-10","ADES"
2125,2200,2100,2125,2689000,"2012-12-11","ADES"
2125,2150,2075,2125,723500,"2012-12-12","ADES"
1990,2150,1990,1990,1808500,"2012-12-13","ADES"
2050,2100,2000,2050,1818500,"2012-12-14","ADES"
2050,2050,2000,2050,692500,"2012-12-17","ADES"
2000,2050,2000,2000,796000,"2012-12-18","ADES"
1910,2000,1910,1910,1856500,"2012-12-19","ADES"
1820,1920,1820,1820,1549500,"2012-12-20","ADES"
1810,1880,1810,1810,706500,"2012-12-21","ADES"
1830,1850,1810,1830,3,"2012-12-26","ADES"
1900,1960,1830,1900,2366000,"2012-12-27","ADES"
1920,1940,1900,1920,801000,"2012-12-28","ADES"
2025,2025,1910,2025,2105000,"2013-01-02","ADES"
2050,2100,2025,2050,1882000,"2013-01-03","ADES"
2075,2100,2025,2075,750000,"2013-01-04","ADES"
2025,2075,2000,2025,410500,"2013-01-07","ADES"
1960,2025,1940,1960,1168500,"2013-01-08","ADES"
1940,1980,1920,1940,1286000,"2013-01-09","ADES"
1890,1960,1880,1890,1009000,"2013-01-10","ADES"
1870,1910,1820,1870,830000,"2013-01-11","ADES"
1910,1930,1870,1910,456000,"2013-01-14","ADES"
1900,1930,1860,1900,630500,"2013-01-15","ADES"
1880,1900,1870,1880,525000,"2013-01-16","ADES"
1920,1950,1880,1920,898500,"2013-01-17","ADES"
1930,1970,1920,1930,1098500,"2013-01-18","ADES"
2150,2175,1930,2150,7338500,"2013-01-21","ADES"
2125,2225,2125,2125,6052500,"2013-01-22","ADES"
2150,2200,2125,2150,1286500,"2013-01-23","ADES"
2525,2575,2150,2525,13550500,"2013-01-25","ADES"
2475,2575,2475,2475,3246000,"2013-01-28","ADES"
2400,2525,2375,2400,1660000,"2013-01-29","ADES"
2350,2400,2325,2350,1249000,"2013-01-30","ADES"
2225,2350,2225,2225,1758500,"2013-01-31","ADES"
2225,2400,2200,2225,4091000,"2013-02-01","ADES"
2175,2275,2175,2175,685000,"2013-02-04","ADES"
2125,2200,2125,2125,1113500,"2013-02-05","ADES"
2175,2225,2100,2175,1955500,"2013-02-06","ADES"
2275,2325,2175,2275,3143500,"2013-02-07","ADES"
2175,2275,2175,2175,1270500,"2013-02-08","ADES"
2225,2300,2175,2225,1332500,"2013-02-11","ADES"
2450,2475,2175,2450,10010500,"2013-02-12","ADES"
2550,2625,2450,2550,9265500,"2013-02-13","ADES"
2475,2600,2450,2475,2119500,"2013-02-14","ADES"
2450,2525,2425,2450,925500,"2013-02-15","ADES"
2500,2550,2400,2500,1558500,"2013-02-18","ADES"
2450,2500,2425,2450,986000,"2013-02-19","ADES"
2500,2575,2450,2500,1847000,"2013-02-20","ADES"
2475,2525,2450,2475,878500,"2013-02-21","ADES"
2450,2500,2450,2450,309000,"2013-02-22","ADES"
2525,2575,2475,2525,2149500,"2013-02-25","ADES"
2825,2825,2500,2825,13471000,"2013-02-26","ADES"
2750,2850,2700,2750,3432500,"2013-02-27","ADES"
2775,2825,2750,2775,2538000,"2013-02-28","ADES"
2750,2800,2650,2750,1545500,"2013-03-01","ADES"
2750,2750,2750,2750,0,"2013-03-04","ADES"
2750,2750,2675,2750,1228000,"2013-03-05","ADES"
2850,2925,2750,2850,4634500,"2013-03-06","ADES"
2850,2900,2800,2850,1083000,"2013-03-07","ADES"
2825,2900,2800,2825,920500,"2013-03-08","ADES"
2750,2850,2750,2750,926500,"2013-03-11","ADES"
2750,2800,2700,2750,963000,"2013-03-13","ADES"
2725,2775,2625,2725,1982000,"2013-03-14","ADES"
3025,3050,2750,3025,11474000,"2013-03-15","ADES"
3150,3175,2975,3150,4902000,"2013-03-18","ADES"
3450,3450,3150,3450,4375500,"2013-03-19","ADES"
3775,3800,3400,3775,3913500,"2013-03-20","ADES"
3700,4125,3650,3700,3484500,"2013-03-21","ADES"
3700,3900,3650,3700,2166000,"2013-03-22","ADES"
3725,3850,3700,3725,843500,"2013-03-25","ADES"
4300,4325,3750,4300,4536500,"2013-03-26","ADES"
4750,4975,4325,4750,5409000,"2013-03-27","ADES"
4575,4825,4525,4575,2535500,"2013-03-28","ADES"
4725,4775,4550,4725,2792500,"2013-04-01","ADES"
4650,4800,4650,4650,1812500,"2013-04-02","ADES"
4200,4700,4200,4200,1,"2013-04-03","ADES"
4300,4450,4050,4300,2413500,"2013-04-04","ADES"
4075,4350,4050,4075,931000,"2013-04-05","ADES"
3800,4100,3775,3800,1993500,"2013-04-08","ADES"
3875,3975,3800,3875,1263500,"2013-04-09","ADES"
4650,4675,3900,4650,9478500,"2013-04-10","ADES"
4500,5000,4350,4500,11663500,"2013-04-11","ADES"
4450,4650,4375,4450,1285500,"2013-04-12","ADES"
4450,4600,4400,4450,1425000,"2013-04-15","ADES"
4450,4550,4325,4450,1348500,"2013-04-16","ADES"
4525,4625,4450,4525,2410500,"2013-04-17","ADES"
4650,4650,4475,4650,3171000,"2013-04-18","ADES"
4625,4800,4600,4625,3306000,"2013-04-19","ADES"
4625,4625,4500,4550,893000,"2013-04-22","ADES"
4550,4550,4550,4550,0,"2013-04-23","ADES"
4500,4575,4400,4400,933000,"2013-04-24","ADES"
4400,4450,4350,4375,568500,"2013-04-25","ADES"
4375,4450,4250,4275,888000,"2013-04-26","ADES"
4275,4325,4175,4225,580000,"2013-04-29","ADES"
4225,4275,3950,4100,2285500,"2013-04-30","ADES"
4125,4350,4100,4300,5008500,"2013-05-01","ADES"
4300,4400,4175,4175,2231000,"2013-05-02","ADES"
4175,4275,3900,4000,2006000,"2013-05-03","ADES"
4000,4075,3900,3950,717000,"2013-05-06","ADES"
3975,4125,3950,4000,1406000,"2013-05-07","ADES"
4050,4100,3975,4025,549000,"2013-05-08","ADES"
4000,4075,3975,4000,371500,"2013-05-10","ADES"
4000,4000,3850,3875,913000,"2013-05-13","ADES"
3925,3925,3775,3825,961500,"2013-05-14","ADES"
3875,4300,3850,4300,3,"2013-05-15","ADES"
4300,4500,4275,4275,6616500,"2013-05-16","ADES"
4275,4425,4225,4250,2086500,"2013-05-17","ADES"
4275,4375,4175,4225,1527000,"2013-05-20","ADES"
4250,4275,4100,4150,986000,"2013-05-21","ADES"
4150,4425,4150,4325,5401500,"2013-05-22","ADES"
4350,4425,3950,4125,3,"2013-05-23","ADES"
4125,4225,4125,4200,1026000,"2013-05-24","ADES"
4200,4200,4075,4125,484500,"2013-05-27","ADES"
4200,4275,4125,4175,1202500,"2013-05-28","ADES"
4200,4200,4100,4125,799000,"2013-05-29","ADES"
4125,4175,4075,4075,673000,"2013-05-30","ADES"
4075,4150,4050,4050,694500,"2013-05-31","ADES"
4000,4000,3850,3875,1383000,"2013-06-03","ADES"
3900,4000,3775,3875,1361500,"2013-06-04","ADES"
3900,3900,3675,3725,1028000,"2013-06-05","ADES"
3750,3800,3675,3675,626500,"2013-06-07","ADES"
3750,3750,3400,3525,3,"2013-06-10","ADES"
3475,3475,3200,3200,3,"2013-06-11","ADES"
3100,3350,2975,3325,3,"2013-06-12","ADES"
3325,3325,3100,3150,3,"2013-06-13","ADES"
3250,3375,3200,3225,666500,"2013-06-14","ADES"
3275,3350,3200,3250,804500,"2013-06-17","ADES"
3300,3650,3275,3600,3,"2013-06-18","ADES"
3700,3900,3625,3675,4912500,"2013-06-19","ADES"
3600,3600,3325,3375,3,"2013-06-20","ADES"
3300,3475,3200,3375,1357500,"2013-06-21","ADES"
3450,3450,3225,3225,3,"2013-06-24","ADES"
3250,3350,3100,3350,812000,"2013-06-25","ADES"
3375,3525,3325,3475,1894000,"2013-06-26","ADES"
3475,3600,3475,3500,1771000,"2013-06-27","ADES"
3600,3600,3500,3500,601500,"2013-06-28","ADES"
3500,3750,3450,3650,1798500,"2013-07-01","ADES"
3700,3850,3675,3775,2470000,"2013-07-02","ADES"
3750,3850,3550,3575,1483000,"2013-07-03","ADES"
3600,3675,3475,3500,694000,"2013-07-04","ADES"
3575,3575,3400,3425,338000,"2013-07-05","ADES"
3450,3475,3275,3300,193000,"2013-07-08","ADES"
3350,3350,3125,3175,339000,"2013-07-09","ADES"
3200,3325,3200,3275,547500,"2013-07-10","ADES"
3325,3425,3325,3375,679500,"2013-07-11","ADES"
3400,3500,3325,3375,364000,"2013-07-12","ADES"
3425,3425,3325,3350,133000,"2013-07-15","ADES"
3400,3550,3400,3450,901500,"2013-07-16","ADES"
3500,3525,3400,3400,414500,"2013-07-17","ADES"
3425,3600,3400,3500,1499000,"2013-07-18","ADES"
3500,3525,3375,3425,3e+05,"2013-07-19","ADES"
3450,3575,3350,3425,624000,"2013-07-22","ADES"
3500,3500,3425,3450,327000,"2013-07-23","ADES"
3425,3500,3400,3425,181500,"2013-07-24","ADES"
3400,3400,3325,3325,214000,"2013-07-25","ADES"
3325,3375,3250,3325,333000,"2013-07-26","ADES"
3325,3325,3200,3225,85500,"2013-07-29","ADES"
3225,3350,3175,3175,260500,"2013-07-30","ADES"
3200,3225,3075,3075,370000,"2013-07-31","ADES"
3075,3175,2975,3000,647000,"2013-08-01","ADES"
2975,3125,2975,3050,186000,"2013-08-02","ADES"
3050,3100,3050,3075,34000,"2013-08-12","ADES"
3100,3125,3075,3100,285500,"2013-08-13","ADES"
3125,3225,3125,3175,504500,"2013-08-14","ADES"
3175,3175,3125,3150,91500,"2013-08-15","ADES"
3125,3125,3050,3075,142500,"2013-08-16","ADES"
3050,3050,2725,2750,808000,"2013-08-19","ADES"
2725,2725,2200,2475,969000,"2013-08-20","ADES"
2450,2625,2400,2525,657000,"2013-08-21","ADES"
2500,2525,2250,2375,817000,"2013-08-22","ADES"
2425,2475,2350,2400,664000,"2013-08-23","ADES"
2400,2475,2350,2375,357000,"2013-08-26","ADES"
2350,2350,2225,2275,311500,"2013-08-27","ADES"
2225,2325,2150,2325,608500,"2013-08-28","ADES"
2300,2475,2300,2425,390000,"2013-08-29","ADES"
2475,2550,2475,2500,502500,"2013-08-30","ADES"
2600,2600,2375,2375,191000,"2013-09-02","ADES"
2400,2400,2350,2350,58000,"2013-09-03","ADES"
2350,2375,2250,2275,243000,"2013-09-04","ADES"
2350,2350,2225,2250,122000,"2013-09-05","ADES"
2225,2250,2225,2250,57500,"2013-09-06","ADES"
2300,2425,2250,2300,188000,"2013-09-09","ADES"
2350,2475,2350,2450,366500,"2013-09-10","ADES"
2450,2450,2375,2425,289500,"2013-09-11","ADES"
2475,2675,2475,2650,1296000,"2013-09-12","ADES"
2650,2825,2650,2650,1070000,"2013-09-13","ADES"
2650,2750,2625,2650,454500,"2013-09-16","ADES"
2650,2700,2550,2550,425500,"2013-09-17","ADES"
2575,2575,2475,2500,115500,"2013-09-18","ADES"
2625,2700,2575,2600,428000,"2013-09-19","ADES"
2600,2625,2575,2600,151000,"2013-09-20","ADES"
2575,2650,2575,2575,214000,"2013-09-23","ADES"
2575,2600,2475,2475,202000,"2013-09-24","ADES"
2450,2500,2400,2450,172000,"2013-09-25","ADES"
2475,2575,2450,2475,173500,"2013-09-26","ADES"
2525,2525,2375,2450,101000,"2013-09-27","ADES"
2400,2425,2325,2350,126000,"2013-09-30","ADES"
2400,2400,2250,2325,233000,"2013-10-01","ADES"
2400,2400,2350,2375,334500,"2013-10-02","ADES"
2400,2400,2375,2375,114500,"2013-10-03","ADES"
2375,2400,2350,2375,128000,"2013-10-04","ADES"
2400,2550,2400,2400,1010000,"2013-10-07","ADES"
2425,2450,2350,2400,311500,"2013-10-08","ADES"
2400,2425,2400,2425,91000,"2013-10-09","ADES"
2400,2475,2375,2375,269500,"2013-10-10","ADES"
2425,2425,2375,2375,226000,"2013-10-11","ADES"
2425,2425,2375,2375,13000,"2013-10-16","ADES"
2400,2425,2375,2400,89500,"2013-10-17","ADES"
2400,2400,2300,2375,325000,"2013-10-18","ADES"
2400,2500,2375,2450,669500,"2013-10-21","ADES"
2450,2475,2400,2400,181000,"2013-10-22","ADES"
2425,2500,2400,2450,294500,"2013-10-23","ADES"
2475,2900,2475,2900,6609000,"2013-10-24","ADES"
2950,3125,2825,2925,4108000,"2013-10-25","ADES"
2950,3075,2800,2950,2506500,"2013-10-28","ADES"
2950,2975,2850,2850,464000,"2013-10-29","ADES"
2900,3025,2825,2875,1928500,"2013-10-30","ADES"
2875,2900,2625,2625,1384000,"2013-10-31","ADES"
2600,2750,2575,2650,756500,"2013-11-01","ADES"
2675,2700,2600,2600,168500,"2013-11-04","ADES"
2600,2675,2500,2525,335000,"2013-11-06","ADES"
2550,2575,2500,2525,273500,"2013-11-07","ADES"
2525,2575,2500,2525,114500,"2013-11-08","ADES"
2525,2525,2450,2500,109000,"2013-11-11","ADES"
2500,2500,2375,2450,358500,"2013-11-12","ADES"
2400,2425,2375,2425,177000,"2013-11-13","ADES"
2475,2575,2475,2525,120000,"2013-11-14","ADES"
2550,2550,2400,2400,108500,"2013-11-15","ADES"
2475,2475,2400,2400,196500,"2013-11-18","ADES"
2400,2525,2325,2475,371000,"2013-11-19","ADES"
2500,2625,2425,2475,781000,"2013-11-20","ADES"
2475,2475,2375,2375,378500,"2013-11-21","ADES"
2425,2425,2325,2325,429000,"2013-11-22","ADES"
2325,2375,2300,2325,504000,"2013-11-25","ADES"
2300,2300,2225,2225,441000,"2013-11-26","ADES"
2225,2275,2175,2225,612500,"2013-11-27","ADES"
2200,2300,2150,2150,850500,"2013-11-28","ADES"
2175,2225,2150,2175,209500,"2013-11-29","ADES"
2200,2250,2200,2225,657000,"2013-12-02","ADES"
2250,2275,2225,2225,455000,"2013-12-03","ADES"
2200,2225,2175,2200,144500,"2013-12-04","ADES"
2175,2175,2100,2150,183500,"2013-12-05","ADES"
2125,2125,2100,2100,56500,"2013-12-06","ADES"
2150,2150,2100,2150,126000,"2013-12-09","ADES"
2175,2200,2125,2125,206500,"2013-12-10","ADES"
2125,2175,2100,2125,197000,"2013-12-11","ADES"
2125,2125,2050,2050,214000,"2013-12-12","ADES"
2050,2200,2050,2075,577500,"2013-12-13","ADES"
2075,2075,2000,2025,228500,"2013-12-16","ADES"
2050,2075,2025,2050,162500,"2013-12-17","ADES"
2050,2100,2025,2050,144500,"2013-12-18","ADES"
2100,2125,2000,2000,356500,"2013-12-19","ADES"
2000,2025,2000,2000,143500,"2013-12-20","ADES"
2025,2025,2000,2025,108500,"2013-12-23","ADES"
2000,2025,2000,2025,185500,"2013-12-24","ADES"
2000,2050,2000,2025,148500,"2013-12-27","ADES"
2025,2075,2000,2000,328500,"2013-12-30","ADES"
2025,2050,1990,2025,858000,"2014-01-02","ADES"
2025,2025,1970,1980,402000,"2014-01-03","ADES"
1970,1970,1930,1930,88000,"2014-01-06","ADES"
1930,1930,1850,1850,469000,"2014-01-07","ADES"
1860,1870,1800,1840,224200,"2014-01-08","ADES"
1860,1880,1840,1840,106100,"2014-01-09","ADES"
1840,1880,1840,1870,172500,"2014-01-10","ADES"
1875,1925,1875,1895,737900,"2014-01-13","ADES"
1910,1980,1910,1940,685000,"2014-01-15","ADES"
1975,1980,1935,1935,213300,"2014-01-16","ADES"
1930,1960,1915,1940,127000,"2014-01-17","ADES"
1950,2150,1950,2125,3080200,"2014-01-20","ADES"
2125,2245,2125,2190,1865900,"2014-01-21","ADES"
2190,2230,2145,2145,898600,"2014-01-22","ADES"
2150,2165,2085,2110,488600,"2014-01-23","ADES"
2060,2090,2035,2060,436300,"2014-01-24","ADES"
2020,2020,1940,1990,840000,"2014-01-27","ADES"
2000,2010,1960,2005,181200,"2014-01-28","ADES"
2020,2070,2015,2045,470200,"2014-01-29","ADES"
2000,2015,1970,2000,179100,"2014-01-30","ADES"
2000,2010,1985,1985,133400,"2014-02-03","ADES"
1985,2005,1900,1985,261200,"2014-02-04","ADES"
2000,2090,2000,2015,329800,"2014-02-05","ADES"
2025,2055,2015,2015,204900,"2014-02-06","ADES"
2040,2045,2010,2015,210800,"2014-02-07","ADES"
2025,2045,2010,2010,219800,"2014-02-10","ADES"
2000,2035,2000,2010,182400,"2014-02-11","ADES"
2025,2040,2015,2035,184100,"2014-02-12","ADES"
2035,2060,2025,2030,163800,"2014-02-13","ADES"
2030,2155,2030,2135,2131000,"2014-02-14","ADES"
2150,2205,2150,2175,1574400,"2014-02-17","ADES"
2175,2185,2125,2135,623400,"2014-02-18","ADES"
2135,2140,2120,2125,279700,"2014-02-19","ADES"
2125,2125,2075,2080,336300,"2014-02-20","ADES"
2100,2140,2100,2105,253900,"2014-02-21","ADES"
2105,2120,2080,2085,376000,"2014-02-24","ADES"
2100,2115,2060,2070,265900,"2014-02-25","ADES"
2080,2080,2050,2055,143500,"2014-02-26","ADES"
2055,2115,2050,2110,261300,"2014-02-27","ADES"
2140,2140,2075,2080,158700,"2014-02-28","ADES"
2080,2100,2060,2060,69600,"2014-03-03","ADES"
2060,2080,2055,2070,216300,"2014-03-04","ADES"
2060,2095,2060,2070,478900,"2014-03-05","ADES"
2075,2115,2075,2110,256100,"2014-03-06","ADES"
2125,2190,2120,2140,1028900,"2014-03-07","ADES"
2140,2185,2140,2160,401700,"2014-03-10","ADES"
2160,2225,2160,2185,1268000,"2014-03-11","ADES"
2180,2185,2120,2125,446500,"2014-03-12","ADES"
2120,2170,2105,2155,354100,"2014-03-13","ADES"
2135,2170,2125,2155,217000,"2014-03-14","ADES"
2155,2215,2140,2140,906500,"2014-03-17","ADES"
2140,2180,2135,2135,413100,"2014-03-18","ADES"
2160,2165,2150,2150,104100,"2014-03-19","ADES"
2150,2150,2090,2105,254100,"2014-03-20","ADES"
2115,2125,2080,2100,207600,"2014-03-21","ADES"
2100,2110,2075,2075,201700,"2014-03-24","ADES"
2080,2090,2070,2080,149300,"2014-03-25","ADES"
2080,2085,2075,2075,79500,"2014-03-26","ADES"
2080,2080,2055,2065,115200,"2014-03-27","ADES"
2065,2100,2045,2070,337200,"2014-03-28","ADES"
2070,2100,2050,2075,386100,"2014-04-01","ADES"
2080,2100,2055,2055,194000,"2014-04-02","ADES"
2055,2070,2050,2055,130500,"2014-04-03","ADES"
2060,2060,2040,2045,128100,"2014-04-04","ADES"
2045,2050,2025,2025,288600,"2014-04-07","ADES"
2025,2030,2010,2010,316000,"2014-04-08","ADES"
2010,2010,2010,2010,0,"2014-04-09","ADES"
2010,2050,1950,1955,478300,"2014-04-10","ADES"
1955,1965,1930,1950,89900,"2014-04-11","ADES"
1950,2030,1950,1965,120200,"2014-04-14","ADES"
1975,2000,1970,1970,94300,"2014-04-15","ADES"
1970,1975,1960,1970,87300,"2014-04-16","ADES"
1970,1970,1935,1935,190800,"2014-04-17","ADES"
1950,1955,1935,1935,197000,"2014-04-21","ADES"
1950,1950,1930,1940,119500,"2014-04-22","ADES"
1945,1945,1930,1930,107600,"2014-04-23","ADES"
1930,1930,1910,1910,260800,"2014-04-24","ADES"
1930,1945,1925,1930,66900,"2014-04-25","ADES"
1930,1930,1900,1900,177600,"2014-04-28","ADES"
1900,1945,1900,1910,392000,"2014-04-29","ADES"
1925,1950,1920,1935,231400,"2014-04-30","ADES"
1955,1975,1900,1915,277700,"2014-05-02","ADES"
1910,1910,1870,1900,163400,"2014-05-05","ADES"
1895,1900,1875,1875,154900,"2014-05-06","ADES"
1875,1890,1850,1870,110800,"2014-05-07","ADES"
1875,1880,1865,1865,73400,"2014-05-08","ADES"
1875,1890,1865,1880,67700,"2014-05-09","ADES"
1870,1880,1870,1875,66900,"2014-05-12","ADES"
1885,1920,1885,1920,206100,"2014-05-13","ADES"
1925,1985,1920,1965,262700,"2014-05-14","ADES"
1950,1975,1950,1960,101200,"2014-05-16","ADES"
1910,1985,1910,1910,116100,"2014-05-19","ADES"
1940,1950,1850,1940,176400,"2014-05-20","ADES"
1880,1940,1870,1880,38800,"2014-05-21","ADES"
1890,1920,1890,1890,45900,"2014-05-22","ADES"
1885,1890,1870,1885,41100,"2014-05-23","ADES"
1875,1900,1870,1875,31800,"2014-05-26","ADES"
1875,1895,1865,1875,15900,"2014-05-28","ADES"
1880,1905,1875,1880,164300,"2014-05-30","ADES"
1885,1905,1875,1885,17200,"2014-06-02","ADES"
1890,1895,1875,1890,18400,"2014-06-03","ADES"
1880,1900,1880,1880,38900,"2014-06-04","ADES"
1920,1920,1875,1875,94800,"2014-06-05","ADES"
1850,1880,1850,1850,113100,"2014-06-06","ADES"
1835,1865,1835,1835,76100,"2014-06-09","ADES"
1840,1850,1835,1840,48500,"2014-06-10","ADES"
1840,1850,1840,1840,63400,"2014-06-11","ADES"
1840,1840,1830,1840,25000,"2014-06-12","ADES"
1825,1840,1820,1825,37700,"2014-06-13","ADES"
1800,1835,1800,1800,74300,"2014-06-16","ADES"
1780,1815,1780,1780,157300,"2014-06-17","ADES"
1750,1790,1740,1750,153400,"2014-06-18","ADES"
1710,1760,1695,1710,77000,"2014-06-19","ADES"
1680,1725,1680,1680,73800,"2014-06-20","ADES"
1670,1705,1655,1670,39400,"2014-06-23","ADES"
1675,1695,1660,1675,13800,"2014-06-24","ADES"
1620,1700,1610,1620,60300,"2014-06-25","ADES"
1570,1640,1550,1570,144800,"2014-06-26","ADES"
1550,1580,1545,1550,65700,"2014-06-27","ADES"
1565,1575,1535,1565,24700,"2014-06-30","ADES"
1580,1580,1560,1580,137300,"2014-07-01","ADES"
1600,1635,1585,1600,95500,"2014-07-02","ADES"
1645,1685,1600,1645,62500,"2014-07-03","ADES"
1735,1745,1650,1735,193000,"2014-07-04","ADES"
1750,1800,1735,1750,148300,"2014-07-07","ADES"
1715,1765,1660,1715,112600,"2014-07-08","ADES"
1715,1715,1715,1715,0,"2014-07-09","ADES"
1715,1730,1675,1715,145700,"2014-07-10","ADES"
1695,1720,1680,1695,84200,"2014-07-11","ADES"
1695,1735,1680,1695,8800,"2014-07-14","ADES"
1710,1740,1695,1710,43000,"2014-07-15","ADES"
1705,1730,1695,1705,58300,"2014-07-16","ADES"
1700,1705,1695,1700,38400,"2014-07-17","ADES"
1695,1720,1695,1695,74600,"2014-07-18","ADES"
1705,1720,1680,1705,152500,"2014-07-21","ADES"
1670,1715,1660,1670,31900,"2014-07-22","ADES"
1680,1705,1670,1680,26100,"2014-07-23","ADES"
1700,1705,1680,1700,8400,"2014-07-24","ADES"
1685,1685,1680,1685,22200,"2014-07-25","ADES"
1670,1685,1670,1670,1200,"2014-08-04","ADES"
1650,1690,1650,1650,64900,"2014-08-05","ADES"
1655,1680,1645,1655,39200,"2014-08-06","ADES"
1650,1665,1650,1650,13800,"2014-08-07","ADES"
1655,1670,1655,1655,14400,"2014-08-08","ADES"
1660,1680,1660,1660,40200,"2014-08-11","ADES"
1660,1675,1655,1660,39700,"2014-08-12","ADES"
1660,1660,1655,1660,82100,"2014-08-13","ADES"
1750,1770,1665,1750,459400,"2014-08-14","ADES"
1720,1800,1710,1720,62100,"2014-08-15","ADES"
1710,1735,1705,1710,47900,"2014-08-18","ADES"
1720,1770,1720,1720,126500,"2014-08-19","ADES"
1720,1790,1705,1720,315000,"2014-08-20","ADES"
1720,1725,1710,1720,57700,"2014-08-21","ADES"
1725,1735,1720,1725,28900,"2014-08-22","ADES"
1685,1725,1670,1685,68500,"2014-08-25","ADES"
1665,1685,1665,1665,68000,"2014-08-26","ADES"
1685,1690,1665,1685,19700,"2014-08-27","ADES"
1675,1690,1670,1675,30900,"2014-08-28","ADES"
1665,1675,1665,1665,26600,"2014-08-29","ADES"
1665,1675,1665,1665,102700,"2014-09-01","ADES"
1660,1665,1645,1660,159100,"2014-09-02","ADES"
1660,1660,1655,1660,45000,"2014-09-03","ADES"
1655,1660,1645,1655,49500,"2014-09-04","ADES"
1640,1660,1640,1640,115600,"2014-09-05","ADES"
1640,1675,1640,1640,144300,"2014-09-08","ADES"
1615,1640,1615,1615,94300,"2014-09-09","ADES"
1600,1615,1585,1600,73200,"2014-09-10","ADES"
1590,1610,1585,1590,12700,"2014-09-11","ADES"
1600,1600,1580,1600,25600,"2014-09-12","ADES"
1630,1640,1560,1630,45100,"2014-09-15","ADES"
1595,1605,1595,1595,18300,"2014-09-16","ADES"
1600,1615,1590,1600,17700,"2014-09-17","ADES"
1595,1605,1595,1595,38200,"2014-09-18","ADES"
1600,1605,1595,1600,47000,"2014-09-19","ADES"
1590,1605,1585,1590,37700,"2014-09-22","ADES"
1585,1590,1580,1585,31100,"2014-09-23","ADES"
1575,1595,1555,1575,45900,"2014-09-24","ADES"
1555,1585,1550,1555,104800,"2014-09-25","ADES"
1555,1555,1545,1555,100100,"2014-09-26","ADES"
1555,1575,1540,1555,24700,"2014-09-29","ADES"
1550,1565,1540,1550,8900,"2014-09-30","ADES"
1570,1600,1550,1570,173800,"2014-10-01","ADES"
1500,1570,1500,1500,93800,"2014-10-02","ADES"
1445,1500,1435,1445,55200,"2014-10-03","ADES"
1420,1475,1400,1420,21500,"2014-10-06","ADES"
1410,1425,1390,1410,89300,"2014-10-07","ADES"
1400,1400,1365,1400,89200,"2014-10-08","ADES"
1400,1430,1400,1400,99500,"2014-10-09","ADES"
1390,1390,1350,1390,35600,"2014-10-10","ADES"
1370,1405,1370,1370,7700,"2014-10-13","ADES"
1355,1400,1355,1355,12800,"2014-10-14","ADES"
1345,1360,1345,1345,108500,"2014-10-15","ADES"
1330,1345,1315,1330,9000,"2014-10-16","ADES"
1350,1500,1330,1350,73100,"2014-10-17","ADES"
1365,1400,1360,1365,15000,"2014-10-20","ADES"
1390,1395,1370,1390,59000,"2014-10-21","ADES"
1465,1510,1395,1465,182900,"2014-10-22","ADES"
1465,1475,1450,1465,40800,"2014-10-23","ADES"
1450,1465,1450,1450,17000,"2014-10-24","ADES"
1450,1465,1440,1450,21900,"2014-10-27","ADES"
1365,1450,1355,1365,73400,"2014-10-28","ADES"
1385,1390,1365,1385,14900,"2014-10-29","ADES"
1390,1400,1380,1390,8500,"2014-10-30","ADES"
1375,1400,1350,1375,44300,"2014-10-31","ADES"
1350,1375,1350,1350,8600,"2014-11-03","ADES"
1385,1395,1350,1385,3300,"2014-11-04","ADES"
1355,1390,1355,1355,30200,"2014-11-05","ADES"
1365,1380,1355,1365,33500,"2014-11-06","ADES"
1360,1380,1360,1360,14800,"2014-11-07","ADES"
1360,1375,1360,1360,109400,"2014-11-10","ADES"
1370,1395,1360,1370,41600,"2014-11-11","ADES"
1420,1480,1370,1420,75600,"2014-11-12","ADES"
1400,1450,1400,1400,40600,"2014-11-13","ADES"
1405,1420,1395,1405,12500,"2014-11-14","ADES"
1405,1430,1360,1375,60500,"2014-11-17","ADES"
1395,1395,1365,1395,23400,"2014-11-18","ADES"
1405,1420,1395,1405,26600,"2014-11-19","ADES"
1410,1435,1405,1410,66900,"2014-11-20","ADES"
1415,1420,1410,1415,23300,"2014-11-21","ADES"
1400,1420,1400,1400,60600,"2014-11-24","ADES"
1395,1410,1395,1395,30700,"2014-11-25","ADES"
1390,1405,1390,1390,7500,"2014-11-26","ADES"
1380,1410,1380,1380,26900,"2014-11-27","ADES"
1375,1380,1370,1375,19600,"2014-11-28","ADES"
1375,1390,1360,1375,30000,"2014-12-01","ADES"
1370,1390,1365,1375,25700,"2014-12-02","ADES"
1375,1375,1360,1360,32700,"2014-12-03","ADES"
1370,1375,1350,1360,76300,"2014-12-04","ADES"
1370,1370,1350,1350,37900,"2014-12-05","ADES"
1360,1370,1350,1370,329500,"2014-12-08","ADES"
1375,1385,1370,1375,59100,"2014-12-09","ADES"
1370,1375,1360,1360,75200,"2014-12-10","ADES"
1365,1375,1360,1370,80800,"2014-12-11","ADES"
1365,1375,1365,1375,13400,"2014-12-12","ADES"
1365,1365,1360,1365,82500,"2014-12-15","ADES"
1360,1365,1345,1360,446800,"2014-12-16","ADES"
1370,1390,1365,1370,26200,"2014-12-17","ADES"
1375,1425,1370,1380,184700,"2014-12-18","ADES"
1390,1400,1360,1365,98300,"2014-12-19","ADES"
1360,1370,1355,1360,157100,"2014-12-22","ADES"
1360,1400,1360,1360,333600,"2014-12-23","ADES"
1365,1405,1360,1375,278700,"2014-12-24","ADES"
1375,1380,1370,1375,43700,"2014-12-29","ADES"
1385,1385,1365,1375,17900,"2014-12-30","ADES"
1375,1375,1350,1360,296900,"2015-01-02","ADES"
1360,1370,1360,1370,119300,"2015-01-05","ADES"
1365,1365,1365,1365,12000,"2015-01-06","ADES"
1360,1365,1360,1360,61700,"2015-01-07","ADES"
1370,1490,1360,1450,1775500,"2015-01-08","ADES"
1460,1540,1460,1485,1076500,"2015-01-09","ADES"
1485,1595,1485,1545,964300,"2015-01-12","ADES"
1560,1560,1495,1500,327300,"2015-01-13","ADES"
1500,1530,1450,1460,252800,"2015-01-14","ADES"
1410,1470,1400,1410,86300,"2015-01-15","ADES"
1435,1445,1400,1400,108500,"2015-01-16","ADES"
1400,1480,1400,1410,83000,"2015-01-19","ADES"
1400,1420,1375,1385,68400,"2015-01-20","ADES"
1385,1385,1370,1370,100600,"2015-01-21","ADES"
1370,1460,1370,1420,238400,"2015-01-22","ADES"
1435,1435,1405,1405,49500,"2015-01-23","ADES"
1415,1415,1375,1375,72300,"2015-01-26","ADES"
1375,1395,1375,1395,15500,"2015-01-27","ADES"
1385,1395,1380,1380,2300,"2015-01-28","ADES"
1380,1420,1370,1390,26700,"2015-01-29","ADES"
1390,1390,1370,1370,114800,"2015-01-30","ADES"
1375,1380,1365,1370,164300,"2015-02-02","ADES"
1380,1380,1370,1370,70200,"2015-02-03","ADES"
1380,1385,1365,1375,61700,"2015-02-04","ADES"
1375,1430,1370,1400,257600,"2015-02-05","ADES"
1410,1420,1400,1410,104800,"2015-02-06","ADES"
1385,1410,1385,1395,77300,"2015-02-09","ADES"
1395,1395,1385,1385,12400,"2015-02-10","ADES"
1385,1400,1385,1385,15500,"2015-02-11","ADES"
1385,1385,1380,1380,18100,"2015-02-12","ADES"
1390,1395,1375,1385,51100,"2015-02-13","ADES"
1390,1390,1375,1380,11100,"2015-02-16","ADES"
1380,1385,1375,1375,38700,"2015-02-17","ADES"
1370,1375,1370,1370,29700,"2015-02-18","ADES"
1395,1400,1375,1380,63100,"2015-02-20","ADES"
1380,1385,1370,1370,98600,"2015-02-23","ADES"
1380,1380,1375,1380,18700,"2015-02-24","ADES"
1370,1380,1370,1370,86800,"2015-02-25","ADES"
1380,1380,1370,1375,33900,"2015-02-26","ADES"
1380,1385,1380,1380,31700,"2015-02-27","ADES"
1380,1380,1370,1370,40100,"2015-03-02","ADES"
1370,1385,1370,1380,19700,"2015-03-03","ADES"
1375,1375,1370,1370,114300,"2015-03-04","ADES"
1370,1375,1370,1370,34700,"2015-03-05","ADES"
1380,1380,1370,1375,78000,"2015-03-06","ADES"
1370,1375,1370,1375,147100,"2015-03-09","ADES"
1375,1375,1370,1370,23000,"2015-03-10","ADES"
1370,1385,1370,1380,278900,"2015-03-11","ADES"
1400,1420,1385,1385,99900,"2015-03-12","ADES"
1390,1390,1375,1375,28200,"2015-03-13","ADES"
1375,1380,1370,1375,81500,"2015-03-16","ADES"
1375,1375,1370,1375,32600,"2015-03-17","ADES"
1375,1375,1370,1375,163700,"2015-03-18","ADES"
1380,1380,1370,1370,16300,"2015-03-19","ADES"
1380,1380,1370,1370,313700,"2015-03-20","ADES"
1370,1450,1370,1410,433700,"2015-03-23","ADES"
1410,1410,1390,1400,31700,"2015-03-24","ADES"
1410,1410,1375,1375,72100,"2015-03-25","ADES"
1375,1375,1370,1370,13700,"2015-03-26","ADES"
1375,1375,1370,1375,16000,"2015-03-27","ADES"
1370,1375,1370,1370,46400,"2015-03-30","ADES"
1400,1400,1375,1375,20100,"2015-03-31","ADES"
1375,1400,1375,1375,69700,"2015-04-01","ADES"
1395,1395,1375,1380,305800,"2015-04-02","ADES"
1380,1380,1375,1375,20400,"2015-04-06","ADES"
1390,1390,1375,1375,85500,"2015-04-07","ADES"
1380,1380,1375,1375,41900,"2015-04-08","ADES"
1395,1395,1375,1375,50200,"2015-04-09","ADES"
1380,1380,1380,1380,3600,"2015-04-10","ADES"
1375,1380,1375,1375,16600,"2015-04-13","ADES"
1375,1390,1375,1375,34700,"2015-04-14","ADES"
1375,1385,1375,1375,46500,"2015-04-15","ADES"
1385,1385,1375,1375,84900,"2015-04-16","ADES"
1375,1385,1375,1380,11300,"2015-04-17","ADES"
1375,1380,1375,1375,32900,"2015-04-20","ADES"
1380,1380,1375,1375,23100,"2015-04-21","ADES"
1380,1385,1375,1375,847700,"2015-04-22","ADES"
1375,1380,1375,1375,23600,"2015-04-23","ADES"
1380,1380,1375,1375,12900,"2015-04-24","ADES"
1375,1375,1370,1370,891200,"2015-04-27","ADES"
1370,1370,1370,1370,205500,"2015-04-28","ADES"
1370,1375,1370,1370,416600,"2015-04-29","ADES"
1370,1370,1370,1370,144800,"2015-04-30","ADES"
1375,1375,1370,1370,8900,"2015-05-04","ADES"
1370,1375,1370,1370,101700,"2015-05-05","ADES"
1390,1390,1370,1370,16000,"2015-05-06","ADES"
1370,1375,1370,1370,29600,"2015-05-07","ADES"
1370,1370,1370,1370,10800,"2015-05-08","ADES"
1370,1380,1370,1380,9500,"2015-05-11","ADES"
1370,1380,1370,1380,10000,"2015-05-12","ADES"
1380,1385,1380,1385,8400,"2015-05-13","ADES"
1385,1420,1385,1395,74000,"2015-05-15","ADES"
1395,1400,1395,1395,12800,"2015-05-18","ADES"
1395,1400,1385,1385,600,"2015-05-19","ADES"
1375,1385,1375,1385,5400,"2015-05-20","ADES"
1380,1380,1375,1375,22600,"2015-05-21","ADES"
1375,1375,1375,1375,10000,"2015-05-22","ADES"
1385,1425,1385,1405,146800,"2015-05-25","ADES"
1415,1425,1410,1410,47500,"2015-05-26","ADES"
1410,1410,1385,1390,51200,"2015-05-27","ADES"
1385,1405,1375,1400,10300,"2015-05-28","ADES"
1390,1405,1390,1405,6800,"2015-05-29","ADES"
1405,1405,1400,1400,16500,"2015-06-01","ADES"
1405,1410,1385,1385,53100,"2015-06-03","ADES"
1380,1400,1380,1385,12000,"2015-06-04","ADES"
1390,1410,1390,1400,90600,"2015-06-05","ADES"
1400,1400,1385,1390,179900,"2015-06-08","ADES"
1390,1395,1390,1395,147900,"2015-06-09","ADES"
1395,1405,1395,1395,26000,"2015-06-10","ADES"
1395,1445,1395,1420,72900,"2015-06-11","ADES"
1420,1420,1405,1405,51000,"2015-06-12","ADES"
1400,1400,1385,1390,100500,"2015-06-15","ADES"
1385,1390,1385,1390,41500,"2015-06-16","ADES"
1390,1395,1385,1395,42800,"2015-06-17","ADES"
1390,1395,1390,1390,123100,"2015-06-18","ADES"
1390,1400,1390,1395,577200,"2015-06-19","ADES"
1395,1410,1395,1400,62100,"2015-06-22","ADES"
1400,1400,1400,1400,21800,"2015-06-23","ADES"
1400,1440,1400,1405,13700,"2015-06-24","ADES"
1400,1400,1395,1395,901000,"2015-06-25","ADES"
1395,1405,1395,1400,2938800,"2015-06-26","ADES"
1395,1400,1395,1395,322900,"2015-06-29","ADES"
1395,1410,1395,1395,104100,"2015-06-30","ADES"
1395,1400,1395,1400,52000,"2015-07-01","ADES"
1400,1405,1395,1400,26000,"2015-07-02","ADES"
1400,1435,1395,1410,28900,"2015-07-03","ADES"
1410,1410,1395,1395,18400,"2015-07-06","ADES"
1400,1400,1400,1400,12900,"2015-07-07","ADES"
1395,1400,1395,1395,49000,"2015-07-08","ADES"
1395,1395,1395,1395,283700,"2015-07-09","ADES"
1405,1405,1395,1395,2700,"2015-07-10","ADES"
1395,1395,1390,1390,101400,"2015-07-13","ADES"
1390,1390,1390,1390,61000,"2015-07-14","ADES"
1390,1395,1390,1395,79100,"2015-07-15","ADES"
1405,1410,1390,1410,3900,"2015-07-22","ADES"
1390,1390,1350,1390,45100,"2015-07-23","ADES"
1380,1380,1370,1375,80900,"2015-07-24","ADES"
1390,1400,1390,1390,77900,"2015-07-27","ADES"
1390,1400,1390,1400,268800,"2015-07-28","ADES"
1400,1405,1395,1395,71100,"2015-07-29","ADES"
1400,1405,1400,1400,110000,"2015-07-30","ADES"
1400,1400,1395,1400,29400,"2015-07-31","ADES"
1400,1400,1375,1375,45400,"2015-08-03","ADES"
1375,1375,1370,1370,89100,"2015-08-04","ADES"
1370,1375,1365,1370,25500,"2015-08-05","ADES"
1360,1380,1360,1365,57100,"2015-08-06","ADES"
1375,1375,1365,1370,12100,"2015-08-07","ADES"
1375,1375,1325,1330,9600,"2015-08-10","ADES"
1330,1350,1300,1345,53400,"2015-08-11","ADES"
1300,1325,1230,1245,34800,"2015-08-12","ADES"
1240,1300,1225,1300,17700,"2015-08-13","ADES"
1300,1300,1300,1300,0,"2015-08-14","ADES"
1300,1300,1300,1300,0,"2015-08-18","ADES"
1250,1285,1210,1210,17000,"2015-08-19","ADES"
915,1100,910,1010,39600,"2015-08-20","ADES"
1050,1050,1010,1025,9400,"2015-08-21","ADES"
1010,1025,945,945,44300,"2015-08-24","ADES"
925,1000,925,965,26000,"2015-08-25","ADES"
950,960,945,950,41300,"2015-08-26","ADES"
950,1000,945,980,18100,"2015-08-27","ADES"
990,1150,990,1150,72000,"2015-08-28","ADES"
1100,1130,1050,1125,6100,"2015-08-31","ADES"
1115,1125,1115,1125,36200,"2015-09-01","ADES"
1085,1130,1085,1130,44500,"2015-09-02","ADES"
1150,1150,1125,1150,47300,"2015-09-03","ADES"
1130,1130,1125,1125,27300,"2015-09-04","ADES"
1125,1125,1055,1055,32800,"2015-09-07","ADES"
1060,1075,1055,1075,29900,"2015-09-08","ADES"
1080,1125,1080,1125,3200,"2015-09-09","ADES"
1100,1100,1100,1100,56100,"2015-09-10","ADES"
1100,1100,1100,1100,0,"2015-09-11","ADES"
1100,1100,1100,1100,0,"2015-09-14","ADES"
1100,1100,1100,1100,0,"2015-09-15","ADES"
1100,1100,1100,1100,0,"2015-09-16","ADES"
1100,1100,1050,1050,1300,"2015-09-17","ADES"
1060,1100,1060,1100,4500,"2015-09-18","ADES"
1135,1140,1135,1140,500,"2015-09-21","ADES"
1100,1100,1065,1100,2500,"2015-09-22","ADES"
1055,1115,1055,1100,3200,"2015-09-23","ADES"
1055,1065,1055,1055,1100,"2015-09-25","ADES"
1055,1055,1055,1055,0,"2015-09-28","ADES"
1020,1055,1000,1050,3400,"2015-09-29","ADES"
1060,1060,1060,1060,5000,"2015-09-30","ADES"
1050,1060,1050,1060,3100,"2015-10-01","ADES"
1045,1045,1045,1045,1000,"2015-10-02","ADES"
1100,1100,1000,1050,18600,"2015-10-05","ADES"
1100,1100,1100,1100,2700,"2015-10-06","ADES"
1100,1100,1075,1075,8600,"2015-10-07","ADES"
1075,1075,1075,1075,1100,"2015-10-08","ADES"
1100,1140,1080,1080,6500,"2015-10-09","ADES"
1000,1075,1000,1055,23800,"2015-10-12","ADES"
1030,1050,1030,1030,18800,"2015-10-13","ADES"
1020,1040,1020,1020,5300,"2015-10-15","ADES"
1020,1030,1020,1030,15500,"2015-10-16","ADES"
1020,1025,1020,1025,2500,"2015-10-19","ADES"
1015,1025,1015,1020,42200,"2015-10-20","ADES"
1025,1035,1020,1025,33600,"2015-10-21","ADES"
1015,1025,1015,1015,11900,"2015-10-22","ADES"
1015,1025,1015,1020,38300,"2015-10-23","ADES"
1015,1025,1015,1025,21200,"2015-10-26","ADES"
1030,1030,1030,1030,100,"2015-10-27","ADES"
1025,1025,1015,1015,300,"2015-10-28","ADES"
1015,1015,1015,1015,16600,"2015-10-29","ADES"
1015,1025,1010,1025,5600,"2015-10-30","ADES"
1010,1010,1005,1005,4000,"2015-11-02","ADES"
1005,1005,1005,1005,0,"2015-11-03","ADES"
1010,1010,1010,1010,4500,"2015-11-04","ADES"
1010,1010,1005,1005,6600,"2015-11-05","ADES"
1005,1010,1005,1005,8500,"2015-11-06","ADES"
1005,1005,1005,1005,7000,"2015-11-09","ADES"
1005,1005,1005,1005,6400,"2015-11-10","ADES"
1040,1040,1005,1005,14700,"2015-11-11","ADES"
1000,1000,1000,1000,10000,"2015-11-12","ADES"
1030,1030,1000,1000,2500,"2015-11-13","ADES"
1000,1000,985,985,2900,"2015-11-16","ADES"
985,985,985,985,0,"2015-11-17","ADES"
985,985,985,985,10000,"2015-11-18","ADES"
1010,1010,1005,1010,2300,"2015-11-19","ADES"
1000,1000,995,995,7900,"2015-11-20","ADES"
980,1000,980,990,5900,"2015-11-23","ADES"
1000,1000,985,995,1400,"2015-11-24","ADES"
990,1000,990,990,4500,"2015-11-25","ADES"
1000,1080,1000,1000,5400,"2015-11-26","ADES"
1010,1040,1010,1030,242000,"2015-11-27","ADES"
1035,1240,1035,1165,414300,"2015-11-30","ADES"
1170,1200,1050,1055,350600,"2015-12-01","ADES"
1055,1070,1050,1055,24500,"2015-12-02","ADES"
1055,1055,1045,1045,13100,"2015-12-03","ADES"
1040,1040,1030,1030,26400,"2015-12-04","ADES"
1020,1025,1020,1020,3200,"2015-12-07","ADES"
1010,1030,1010,1030,3200,"2015-12-08","ADES"
1030,1030,1030,1030,0,"2015-12-09","ADES"
1030,1050,1015,1020,4000,"2015-12-10","ADES"
1015,1020,1010,1010,6900,"2015-12-11","ADES"
1005,1030,1005,1030,12600,"2015-12-14","ADES"
1020,1030,1020,1030,37500,"2015-12-15","ADES"
1020,1030,1020,1030,40500,"2015-12-16","ADES"
1020,1095,1020,1035,14900,"2015-12-17","ADES"
1035,1035,1020,1025,25100,"2015-12-18","ADES"
1050,1055,1020,1040,20900,"2015-12-21","ADES"
1050,1050,1040,1040,500,"2015-12-22","ADES"
1040,1040,1040,1040,0,"2015-12-23","ADES"
1030,1030,1020,1025,20100,"2015-12-28","ADES"
1025,1025,1020,1020,25400,"2015-12-29","ADES"
1025,1025,1015,1015,51700,"2015-12-30","ADES"
1015,1025,1015,1020,3100,"2016-01-04","ADES"
1020,1030,980,1020,6500,"2016-01-05","ADES"
1035,1035,1015,1020,30800,"2016-01-06","ADES"
1020,1020,1010,1015,12000,"2016-01-07","ADES"
1000,1015,980,1015,7800,"2016-01-08","ADES"
1020,1020,985,1000,7800,"2016-01-11","ADES"
1000,1000,1000,1000,1000,"2016-01-12","ADES"
1030,1030,1010,1010,10600,"2016-01-13","ADES"
1000,1000,995,995,19300,"2016-01-14","ADES"
995,1020,995,1000,20600,"2016-01-15","ADES"
1000,1000,1000,1000,2600,"2016-01-18","ADES"
995,1100,995,1005,8700,"2016-01-19","ADES"
1045,1045,1045,1045,100,"2016-01-20","ADES"
1045,1045,1045,1045,0,"2016-01-21","ADES"
1020,1050,1020,1020,11100,"2016-01-22","ADES"
1060,1060,1000,1000,5700,"2016-01-25","ADES"
995,1020,995,1000,7100,"2016-01-26","ADES"
1035,1035,1005,1005,2800,"2016-01-27","ADES"
1015,1020,1015,1015,4700,"2016-01-28","ADES"
1015,1015,1005,1005,2100,"2016-01-29","ADES"
1005,1015,1005,1015,21500,"2016-02-01","ADES"
1015,1040,1015,1040,31600,"2016-02-02","ADES"
1035,1035,1025,1035,24500,"2016-02-03","ADES"
1035,1040,1025,1040,15500,"2016-02-04","ADES"
1040,1040,1030,1030,12600,"2016-02-05","ADES"
1035,1040,1020,1025,15600,"2016-02-09","ADES"
1035,1035,1025,1035,8600,"2016-02-10","ADES"
1025,1035,1025,1035,14900,"2016-02-11","ADES"
1025,1030,1020,1020,11200,"2016-02-12","ADES"
1030,1030,1025,1025,3800,"2016-02-15","ADES"
1015,1020,1015,1020,6400,"2016-02-16","ADES"
1020,1030,1015,1015,43700,"2016-02-17","ADES"
1020,1055,1020,1020,19800,"2016-02-18","ADES"
1025,1030,1020,1020,38800,"2016-02-19","ADES"
1025,1025,1025,1025,1000,"2016-02-22","ADES"
1025,1025,1025,1025,2000,"2016-02-23","ADES"
1035,1035,1025,1025,2100,"2016-02-24","ADES"
1025,1025,1025,1025,0,"2016-02-25","ADES"
1020,1020,1020,1020,7000,"2016-02-26","ADES"
1015,1035,1015,1035,700,"2016-02-29","ADES"
1035,1050,1025,1025,23600,"2016-03-01","ADES"
1010,1030,1010,1030,30600,"2016-03-02","ADES"
1035,1035,1025,1025,5100,"2016-03-03","ADES"
1035,1045,1035,1035,27800,"2016-03-04","ADES"
1020,1045,1020,1030,27300,"2016-03-07","ADES"
1045,1045,1030,1045,75100,"2016-03-08","ADES"
1040,1040,1020,1020,61600,"2016-03-10","ADES"
1020,1020,1020,1020,0,"2016-03-11","ADES"
1020,1020,1020,1020,0,"2016-03-14","ADES"
1035,1040,1025,1035,53000,"2016-03-15","ADES"
1030,1035,1020,1030,138800,"2016-03-16","ADES"
1030,1035,1030,1035,45100,"2016-03-17","ADES"
1040,1100,1030,1070,197300,"2016-03-18","ADES"
1070,1080,1070,1080,144800,"2016-03-21","ADES"
1070,1070,1055,1055,31800,"2016-03-22","ADES"
1055,1070,1045,1050,25400,"2016-03-23","ADES"
1060,1060,1055,1055,7400,"2016-03-24","ADES"
1055,1055,1050,1050,23000,"2016-03-28","ADES"
1070,1070,1050,1050,3100,"2016-03-29","ADES"
1070,1070,1055,1055,2500,"2016-03-30","ADES"
1065,1065,1050,1050,3800,"2016-03-31","ADES"
1055,1075,1055,1075,21900,"2016-04-01","ADES"
1050,1050,1050,1050,3100,"2016-04-04","ADES"
1075,1075,1045,1045,1100,"2016-04-05","ADES"
1050,1050,1050,1050,3200,"2016-04-06","ADES"
1050,1050,1045,1045,8700,"2016-04-07","ADES"
1035,1040,1035,1040,4800,"2016-04-08","ADES"
1040,1040,1040,1040,0,"2016-04-11","ADES"
1035,1040,1035,1040,18000,"2016-04-12","ADES"
1040,1040,1040,1040,0,"2016-04-13","ADES"
1040,1040,1040,1040,0,"2016-04-14","ADES"
1040,1040,1040,1040,0,"2016-04-15","ADES"
1040,1040,1040,1040,0,"2016-04-18","ADES"
1040,1040,1040,1040,0,"2016-04-19","ADES"
1040,1040,1025,1030,83400,"2016-04-20","ADES"
1040,1040,1040,1040,300,"2016-04-21","ADES"
1040,1045,1030,1030,47100,"2016-04-22","ADES"
1030,1050,1030,1050,1200,"2016-04-25","ADES"
1045,1045,1035,1035,37000,"2016-04-26","ADES"
1035,1040,1030,1040,5200,"2016-04-27","ADES"
1040,1040,1025,1025,45900,"2016-04-28","ADES"
1025,1035,1025,1035,2100,"2016-04-29","ADES"
1035,1040,1035,1040,30700,"2016-05-02","ADES"
1045,1045,1025,1030,7200,"2016-05-03","ADES"
1030,1030,1030,1030,100,"2016-05-04","ADES"
1030,1040,1025,1025,7900,"2016-05-09","ADES"
1025,1100,1020,1020,16800,"2016-05-10","ADES"
1050,1060,1035,1050,44000,"2016-05-11","ADES"
1040,1060,1025,1030,13600,"2016-05-12","ADES"
1030,1030,1030,1030,3200,"2016-05-13","ADES"
1025,1030,1025,1025,14500,"2016-05-16","ADES"
1030,1030,1030,1030,1100,"2016-05-17","ADES"
1030,1080,1025,1025,24800,"2016-05-18","ADES"
1025,1030,1025,1030,4100,"2016-05-19","ADES"
1020,1050,1020,1050,18300,"2016-05-20","ADES"
1040,1040,1030,1040,7600,"2016-05-23","ADES"
1040,1040,1035,1035,1000,"2016-05-24","ADES"
1040,1040,1040,1040,5000,"2016-05-25","ADES"
1040,1040,1030,1030,5300,"2016-05-26","ADES"
1030,1030,1025,1025,7200,"2016-05-27","ADES"
1040,1040,1035,1035,600,"2016-05-30","ADES"
1040,1055,1040,1045,48900,"2016-05-31","ADES"
1065,1080,1055,1055,11100,"2016-06-01","ADES"
1070,1130,1060,1120,309100,"2016-06-02","ADES"
1130,1165,1120,1160,314400,"2016-06-03","ADES"
1125,1165,1120,1165,86400,"2016-06-06","ADES"
1165,1170,1130,1165,18600,"2016-06-07","ADES"
1145,1165,1145,1160,17700,"2016-06-08","ADES"
1160,1185,1140,1165,25300,"2016-06-09","ADES"
1180,1195,1140,1140,31000,"2016-06-10","ADES"
1140,1175,1100,1135,31100,"2016-06-13","ADES"
1135,1155,1105,1105,7200,"2016-06-14","ADES"
1120,1155,1110,1150,19900,"2016-06-15","ADES"
1150,1250,1150,1245,183600,"2016-06-16","ADES"
1245,1325,1210,1255,72900,"2016-06-17","ADES"
1280,1320,1265,1290,85400,"2016-06-20","ADES"
1320,1320,1275,1275,28300,"2016-06-21","ADES"
1265,1265,1260,1260,3900,"2016-06-22","ADES"
1260,1300,1260,1260,11800,"2016-06-23","ADES"
1235,1300,1215,1255,29400,"2016-06-24","ADES"
1295,1295,1220,1220,27000,"2016-06-27","ADES"
1210,1240,1210,1215,2800,"2016-06-28","ADES"
1260,1265,1215,1260,8900,"2016-06-29","ADES"
1260,1290,1225,1290,5200,"2016-06-30","ADES"
1290,1300,1275,1275,6800,"2016-07-01","ADES"
1240,1275,1240,1270,199500,"2016-07-11","ADES"
1275,1305,1270,1295,58300,"2016-07-12","ADES"
1270,1280,1270,1270,49200,"2016-07-13","ADES"
1270,1310,1270,1310,12000,"2016-07-14","ADES"
1310,1410,1300,1350,53400,"2016-07-15","ADES"
1350,1435,1330,1420,155000,"2016-07-18","ADES"
1430,1575,1420,1485,419700,"2016-07-19","ADES"
1495,1565,1495,1500,76200,"2016-07-20","ADES"
1530,1530,1470,1490,53300,"2016-07-21","ADES"
1470,1500,1460,1480,29900,"2016-07-22","ADES"
1490,1500,1425,1475,41300,"2016-07-25","ADES"
1475,1495,1410,1460,14900,"2016-07-26","ADES"
1460,1460,1460,1460,10000,"2016-07-27","ADES"
1460,1460,1350,1400,46200,"2016-07-28","ADES"
1400,1440,1380,1385,58800,"2016-07-29","ADES"
1385,1410,1350,1395,193900,"2016-08-01","ADES"
1400,1415,1395,1400,76800,"2016-08-02","ADES"
1390,1400,1390,1400,18200,"2016-08-03","ADES"
1435,1435,1405,1435,81400,"2016-08-04","ADES"
1440,1495,1430,1485,188600,"2016-08-05","ADES"
1500,1525,1460,1460,39500,"2016-08-08","ADES"
1455,1455,1405,1420,47700,"2016-08-09","ADES"
1420,1460,1420,1460,4900,"2016-08-10","ADES"
1460,1460,1420,1455,4500,"2016-08-11","ADES"
1450,1450,1350,1395,41200,"2016-08-12","ADES"
1380,1385,1305,1315,55500,"2016-08-15","ADES"
1315,1395,1315,1315,35300,"2016-08-16","ADES"
1320,1350,1320,1350,17300,"2016-08-18","ADES"
1350,1440,1350,1400,47100,"2016-08-19","ADES"
1400,1400,1400,1400,9500,"2016-08-22","ADES"
1395,1430,1395,1430,4500,"2016-08-23","ADES"
1430,1430,1400,1425,17400,"2016-08-24","ADES"
1420,1420,1360,1360,17500,"2016-08-25","ADES"
1360,1360,1355,1355,22600,"2016-08-26","ADES"
1360,1360,1355,1355,22100,"2016-08-29","ADES"
1355,1395,1355,1390,16600,"2016-08-30","ADES"
1360,1380,1360,1380,3100,"2016-08-31","ADES"
1380,1400,1350,1390,45800,"2016-09-01","ADES"
1390,1390,1390,1390,13200,"2016-09-02","ADES"
1390,1390,1390,1390,100,"2016-09-05","ADES"
1390,1390,1350,1390,300,"2016-09-06","ADES"
1340,1340,1335,1340,7200,"2016-09-07","ADES"
1340,1340,1300,1300,18500,"2016-09-08","ADES"
1305,1305,1300,1300,500,"2016-09-09","ADES"
1300,1335,1300,1300,14900,"2016-09-13","ADES"
1300,1300,1270,1290,6500,"2016-09-14","ADES"
1290,1290,1290,1290,1700,"2016-09-15","ADES"
1290,1290,1270,1275,3800,"2016-09-16","ADES"
1255,1300,1255,1265,3300,"2016-09-19","ADES"
1270,1295,1270,1295,2000,"2016-09-20","ADES"
1295,1320,1295,1320,10200,"2016-09-21","ADES"
1320,1320,1315,1320,1500,"2016-09-22","ADES"
1290,1300,1260,1290,2300,"2016-09-23","ADES"
1270,1290,1270,1280,12700,"2016-09-26","ADES"
1280,1290,1270,1270,600,"2016-09-27","ADES"
1270,1275,1270,1270,18000,"2016-09-28","ADES"
1300,1300,1300,1300,1000,"2016-09-29","ADES"
1300,1300,1295,1300,5000,"2016-09-30","ADES"
1275,1275,1250,1250,25400,"2016-10-03","ADES"
1250,1295,1250,1290,5700,"2016-10-04","ADES"
1275,1275,1270,1270,700,"2016-10-05","ADES"
1270,1270,1245,1270,500,"2016-10-06","ADES"
1255,1260,1255,1255,7400,"2016-10-07","ADES"
1255,1255,1255,1255,0,"2016-10-10","ADES"
1255,1270,1255,1270,1000,"2016-10-11","ADES"
1250,1250,1250,1250,10500,"2016-10-12","ADES"
1250,1300,1240,1255,31700,"2016-10-13","ADES"
1255,1260,1245,1245,28100,"2016-10-14","ADES"
1295,1295,1245,1285,10500,"2016-10-17","ADES"
1240,1240,1235,1240,14700,"2016-10-18","ADES"
1280,1280,1230,1235,9200,"2016-10-19","ADES"
1230,1235,1225,1225,4100,"2016-10-20","ADES"
1210,1215,1200,1200,18300,"2016-10-21","ADES"
1200,1220,1200,1220,13100,"2016-10-24","ADES"
1255,1275,1255,1260,8500,"2016-10-25","ADES"
1260,1260,1240,1240,8200,"2016-10-26","ADES"
1240,1240,1175,1220,38600,"2016-10-27","ADES"
1210,1210,1210,1210,100,"2016-10-28","ADES"
1180,1205,1180,1205,1000,"2016-10-31","ADES"
1205,1205,1150,1160,1600,"2016-11-01","ADES"
1160,1210,1160,1210,8600,"2016-11-02","ADES"
1245,1250,1200,1200,25500,"2016-11-03","ADES"
1200,1240,1200,1230,13900,"2016-11-04","ADES"
1230,1230,1205,1205,15600,"2016-11-07","ADES"
1205,1205,1180,1195,27700,"2016-11-08","ADES"
1195,1195,1110,1140,53400,"2016-11-09","ADES"
1150,1150,1145,1150,42600,"2016-11-10","ADES"
1150,1225,1100,1200,34500,"2016-11-11","ADES"
1185,1185,1185,1185,500,"2016-11-14","ADES"
1185,1185,1185,1185,0,"2016-11-15","ADES"
1185,1185,1180,1180,2900,"2016-11-16","ADES"
1180,1180,1180,1180,0,"2016-11-17","ADES"
1175,1175,1125,1125,1500,"2016-11-18","ADES"
1140,1140,1120,1120,9300,"2016-11-21","ADES"
1120,1210,1120,1170,25000,"2016-11-22","ADES"
1125,1180,1125,1170,3400,"2016-11-23","ADES"
1170,1170,1140,1140,10000,"2016-11-24","ADES"
1140,1140,1140,1140,2400,"2016-11-25","ADES"
1140,1140,1120,1120,9700,"2016-11-28","ADES"
1130,1130,1100,1120,32900,"2016-11-29","ADES"
1120,1200,1120,1120,34000,"2016-11-30","ADES"
1120,1170,1120,1130,20000,"2016-12-01","ADES"
1130,1130,1130,1130,0,"2016-12-02","ADES"
1130,1130,1125,1125,5700,"2016-12-05","ADES"
1125,1125,1105,1125,43000,"2016-12-06","ADES"
1125,1125,1120,1120,17600,"2016-12-07","ADES"
1100,1125,1100,1125,25800,"2016-12-08","ADES"
1125,1125,1120,1120,33700,"2016-12-09","ADES"
1120,1120,1110,1110,10000,"2016-12-13","ADES"
1125,1125,1110,1110,10300,"2016-12-14","ADES"
1110,1110,1100,1110,38600,"2016-12-15","ADES"
1110,1200,1080,1080,108500,"2016-12-16","ADES"
1075,1075,1075,1075,1400,"2016-12-19","ADES"
1075,1075,1000,1020,56500,"2016-12-20","ADES"
1020,1020,1020,1020,15000,"2016-12-21","ADES"
1025,1025,1000,1000,14600,"2016-12-22","ADES"
1010,1045,1000,1045,15500,"2016-12-23","ADES"
1045,1045,1045,1045,0,"2016-12-27","ADES"
1050,1050,1045,1045,6300,"2016-12-28","ADES"
1025,1025,1010,1010,94700,"2016-12-29","ADES"
1005,1010,1000,1000,87100,"2016-12-30","ADES"
1000,1000,1000,1000,0,"2017-01-02","ADES"
1000,1020,1000,1020,33200,"2017-01-03","ADES"
1020,1050,1010,1040,48400,"2017-01-04","ADES"
1060,1060,1020,1020,10900,"2017-01-05","ADES"
1020,1060,1015,1020,15400,"2017-01-06","ADES"
1020,1040,1015,1040,83600,"2017-01-09","ADES"
1040,1040,1005,1020,76500,"2017-01-10","ADES"
1020,1040,1015,1035,68000,"2017-01-11","ADES"
1035,1040,1030,1035,6500,"2017-01-12","ADES"
1035,1070,1035,1050,22200,"2017-01-13","ADES"
1050,1100,1050,1100,79600,"2017-01-16","ADES"
1100,1115,1100,1110,49700,"2017-01-17","ADES"
1110,1130,1100,1100,20900,"2017-01-18","ADES"
1125,1125,1075,1100,12200,"2017-01-19","ADES"
1075,1075,1075,1075,3300,"2017-01-20","ADES"
1075,1075,1060,1065,4300,"2017-01-23","ADES"
1105,1105,1050,1060,45000,"2017-01-24","ADES"
1090,1090,1060,1090,3600,"2017-01-25","ADES"
1090,1110,1055,1080,3900,"2017-01-26","ADES"
1080,1080,1070,1070,13300,"2017-01-27","ADES"
1070,1070,1050,1050,20600,"2017-01-30","ADES"
1055,1055,1055,1055,200,"2017-01-31","ADES"
1055,1065,1055,1065,500,"2017-02-01","ADES"
1050,1180,1050,1150,102400,"2017-02-02","ADES"
1150,1180,1100,1125,40100,"2017-02-03","ADES"
1150,1150,1090,1130,34000,"2017-02-06","ADES"
1130,1130,1100,1100,35400,"2017-02-07","ADES"
1090,1140,1090,1130,44500,"2017-02-08","ADES"
1130,1130,1130,1130,16000,"2017-02-09","ADES"
1130,1135,1100,1100,28600,"2017-02-10","ADES"
1100,1130,1100,1130,3000,"2017-02-13","ADES"
1130,1130,1100,1130,59900,"2017-02-14","ADES"
1130,1130,1130,1130,0,"2017-02-15","ADES"
1130,1130,1100,1100,27500,"2017-02-16","ADES"
1100,1105,1090,1090,84100,"2017-02-17","ADES"
1100,1100,1100,1100,4600,"2017-02-20","ADES"
1105,1105,1100,1100,27000,"2017-02-21","ADES"
1100,1100,1050,1055,64800,"2017-02-22","ADES"
1055,1080,1050,1080,1700,"2017-02-23","ADES"
1080,1080,1050,1055,25400,"2017-02-24","ADES"
1080,1080,1080,1080,300,"2017-02-27","ADES"
1080,1080,1080,1080,500,"2017-02-28","ADES"
1075,1080,1075,1080,23200,"2017-03-01","ADES"
1050,1070,1050,1070,16500,"2017-03-02","ADES"
1060,1060,1050,1050,36500,"2017-03-03","ADES"
1050,1070,1050,1070,14600,"2017-03-06","ADES"
1065,1080,1065,1075,21500,"2017-03-07","ADES"
1075,1075,1055,1055,2000,"2017-03-08","ADES"
1055,1060,1055,1055,35300,"2017-03-09","ADES"
1050,1050,1050,1050,21800,"2017-03-10","ADES"
1050,1050,1050,1050,200,"2017-03-13","ADES"
1050,1065,1050,1065,20200,"2017-03-14","ADES"
1050,1050,1040,1050,63600,"2017-03-15","ADES"
1050,1075,1050,1050,30500,"2017-03-16","ADES"
1050,1065,1050,1050,3100,"2017-03-17","ADES"
1050,1075,1050,1060,1400,"2017-03-20","ADES"
1055,1055,1055,1055,400,"2017-03-21","ADES"
1055,1085,1055,1070,35200,"2017-03-22","ADES"
1075,1090,1075,1075,40400,"2017-03-23","ADES"
1070,1090,1070,1070,2600,"2017-03-24","ADES"
1250,1250,1055,1250,68600,"2017-03-27","ADES"
1275,1275,1140,1155,105900,"2017-03-29","ADES"
1190,1200,1100,1190,56800,"2017-03-30","ADES"
1190,1200,1170,1170,47700,"2017-03-31","ADES"
1200,1240,1180,1190,85000,"2017-04-03","ADES"
1190,1195,1150,1195,64000,"2017-04-04","ADES"
1195,1195,1195,1195,0,"2017-04-05","ADES"
1185,1195,1150,1175,12900,"2017-04-06","ADES"
1175,1175,1165,1175,1400,"2017-04-07","ADES"
1175,1200,1150,1175,75300,"2017-04-10","ADES"
1175,1190,1145,1145,35900,"2017-04-11","ADES"
1145,1170,1145,1150,33100,"2017-04-12","ADES"
1150,1165,1125,1125,16600,"2017-04-13","ADES"
1125,1205,1125,1185,136000,"2017-04-17","ADES"
1205,1220,1180,1180,82200,"2017-04-18","ADES"
1180,1180,1180,1180,0,"2017-04-19","ADES"
1180,1180,1135,1160,125200,"2017-04-20","ADES"
1165,1165,1150,1150,3700,"2017-04-21","ADES"
1150,1200,1150,1190,2500,"2017-04-25","ADES"
1190,1195,1150,1195,29500,"2017-04-26","ADES"
1195,1225,1155,1220,60500,"2017-04-27","ADES"
1220,1220,1155,1195,73800,"2017-04-28","ADES"
1160,1190,1150,1185,54100,"2017-05-02","ADES"
1150,1190,1140,1150,105300,"2017-05-03","ADES"
1150,1150,1070,1085,55200,"2017-05-04","ADES"
1100,1100,1060,1060,20300,"2017-05-05","ADES"
1100,1100,1060,1060,3700,"2017-05-08","ADES"
1090,1090,1090,1090,15700,"2017-05-09","ADES"
1090,1095,1090,1090,5200,"2017-05-10","ADES"
1090,1100,1090,1100,1300,"2017-05-12","ADES"
1100,1100,1100,1100,2500,"2017-05-15","ADES"
1100,1120,1075,1075,9100,"2017-05-16","ADES"
1065,1065,1060,1060,30500,"2017-05-17","ADES"
1060,1060,1060,1060,12500,"2017-05-18","ADES"
1090,1100,1090,1100,2700,"2017-05-19","ADES"
1100,1120,1100,1110,22800,"2017-05-22","ADES"
1110,1120,1100,1120,41800,"2017-05-23","ADES"
1120,1120,1075,1080,15200,"2017-05-24","ADES"
1080,1100,1080,1080,11200,"2017-05-26","ADES"
1080,1080,1060,1060,41800,"2017-05-29","ADES"
1090,1100,1065,1075,6300,"2017-05-30","ADES"
1075,1075,1060,1070,4100,"2017-05-31","ADES"
1070,1070,1070,1070,0,"2017-06-01","ADES"
1075,1095,1075,1090,22800,"2017-06-02","ADES"
1090,1110,1065,1100,41700,"2017-06-05","ADES"
1100,1100,1065,1065,8100,"2017-06-06","ADES"
1065,1090,1065,1070,13300,"2017-06-07","ADES"
1070,1070,1065,1065,6000,"2017-06-08","ADES"
1065,1085,1050,1070,5900,"2017-06-09","ADES"
1070,1070,1060,1060,16400,"2017-06-12","ADES"
1060,1060,1060,1060,200,"2017-06-13","ADES"
1055,1055,1055,1055,5300,"2017-06-14","ADES"
1055,1055,1055,1055,0,"2017-06-15","ADES"
1055,1100,1055,1065,51700,"2017-06-16","ADES"
1080,1080,1065,1065,4100,"2017-06-19","ADES"
1065,1100,1065,1090,25200,"2017-06-20","ADES"
1085,1090,1060,1090,28300,"2017-06-21","ADES"
1090,1090,1075,1080,2900,"2017-06-22","ADES"
1080,1080,1080,1080,0,"2017-06-23","ADES"
1080,1080,1080,1080,0,"2017-06-26","ADES"
1080,1080,1080,1080,0,"2017-06-27","ADES"
1080,1080,1080,1080,0,"2017-06-28","ADES"
1080,1080,1080,1080,0,"2017-06-29","ADES"
1080,1080,1080,1080,0,"2017-06-30","ADES"
1090,1110,1090,1110,110000,"2017-07-03","ADES"
1115,1120,1110,1120,21600,"2017-07-04","ADES"
1120,1125,1110,1110,11200,"2017-07-05","ADES"
1120,1120,1120,1120,12700,"2017-07-06","ADES"
1120,1120,1120,1120,2900,"2017-07-07","ADES"
1120,1120,1120,1120,0,"2017-07-10","ADES"
1100,1100,1100,1100,600,"2017-07-11","ADES"
1100,1110,1095,1105,8300,"2017-07-12","ADES"
1070,1080,1070,1070,6700,"2017-07-13","ADES"
1050,1055,1050,1050,63300,"2017-07-14","ADES"
1050,1055,1050,1055,4000,"2017-07-17","ADES"
1060,1060,1055,1060,31700,"2017-07-18","ADES"
1060,1090,1060,1070,41300,"2017-07-19","ADES"
1070,1070,1060,1070,6800,"2017-07-20","ADES"
1070,1070,1070,1070,3900,"2017-07-21","ADES"
1070,1070,1050,1060,10400,"2017-07-24","ADES"
1060,1080,1050,1050,58900,"2017-07-25","ADES"
1060,1060,1060,1060,300,"2017-07-26","ADES"
1060,1065,1050,1050,48800,"2017-07-27","ADES"
1050,1050,980,985,265000,"2017-07-28","ADES"
990,1000,985,985,31500,"2017-07-31","ADES"
980,1015,980,1005,47300,"2017-08-01","ADES"
1020,1035,1010,1020,85100,"2017-08-02","ADES"
1020,1035,1000,1035,111800,"2017-08-03","ADES"
1035,1100,1035,1055,69500,"2017-08-04","ADES"
1055,1065,1055,1065,1100,"2017-08-07","ADES"
1065,1065,1010,1010,1000,"2017-08-08","ADES"
1020,1070,1020,1060,16100,"2017-08-09","ADES"
1065,1065,1015,1020,3600,"2017-08-10","ADES"
1060,1075,1060,1075,24800,"2017-08-11","ADES"
1075,1075,1075,1075,500,"2017-08-14","ADES"
1075,1075,1050,1070,4600,"2017-08-15","ADES"
1050,1050,1000,1030,88300,"2017-08-16","ADES"
1030,1030,1030,1030,0,"2017-08-17","ADES"
1035,1040,1030,1030,13500,"2017-08-18","ADES"
1040,1040,1010,1020,9800,"2017-08-21","ADES"
1020,1035,1015,1035,4700,"2017-08-22","ADES"
1040,1040,1040,1040,100,"2017-08-23","ADES"
1035,1040,1010,1010,7300,"2017-08-24","ADES"
1000,1035,1000,1025,74900,"2017-08-25","ADES"
1025,1025,1025,1025,0,"2017-08-28","ADES"
1025,1035,1025,1030,15000,"2017-08-29","ADES"
1030,1040,1020,1020,6200,"2017-08-30","ADES"
1020,1020,1020,1020,0,"2017-08-31","ADES"
1020,1020,1020,1020,0,"2017-09-01","ADES"
1010,1010,1000,1005,2000,"2017-09-04","ADES"
1005,1005,1005,1005,250100,"2017-09-05","ADES"
1005,1005,1005,1005,46300,"2017-09-06","ADES"
1025,1035,1020,1020,55400,"2017-09-07","ADES"
1020,1020,1005,1020,2400,"2017-09-08","ADES"
1020,1020,1020,1020,0,"2017-09-11","ADES"
1030,1030,1000,1010,3900,"2017-09-12","ADES"
1010,1050,1010,1030,62000,"2017-09-13","ADES"
1015,1015,1015,1015,100,"2017-09-14","ADES"
1020,1020,1010,1010,27000,"2017-09-15","ADES"
1040,1040,1010,1010,1100,"2017-09-18","ADES"
1010,1010,1010,1010,500,"2017-09-19","ADES"
1015,1015,1010,1010,2500,"2017-09-20","ADES"
1010,1010,1010,1010,0,"2017-09-21","ADES"
1010,1020,1000,1000,19000,"2017-09-22","ADES"
1000,1000,980,980,30200,"2017-09-25","ADES"
980,980,980,980,6000,"2017-09-26","ADES"
980,1000,970,1000,6700,"2017-09-27","ADES"
1000,1000,990,990,11100,"2017-09-28","ADES"
980,980,980,980,100,"2017-09-29","ADES"
990,990,990,990,3500,"2017-10-02","ADES"
990,1000,990,1000,19400,"2017-10-03","ADES"
1010,1010,1000,1000,50700,"2017-10-04","ADES"
990,990,985,985,1600,"2017-10-05","ADES"
990,990,980,980,5500,"2017-10-06","ADES"
980,980,980,980,1000,"2017-10-09","ADES"
980,1020,980,1020,4500,"2017-10-10","ADES"
995,995,990,990,2900,"2017-10-11","ADES"
990,990,980,980,55100,"2017-10-12","ADES"
980,1030,980,1030,21800,"2017-10-13","ADES"
995,1000,990,990,2900,"2017-10-16","ADES"
990,1010,990,1005,800,"2017-10-17","ADES"
1005,1005,990,990,1500,"2017-10-18","ADES"
990,990,990,990,900,"2017-10-19","ADES"
995,995,990,995,6000,"2017-10-20","ADES"
995,1000,985,1000,29500,"2017-10-23","ADES"
1000,1010,1000,1010,1100,"2017-10-24","ADES"
985,1020,985,1020,14700,"2017-10-25","ADES"
1020,1020,1020,1020,0,"2017-10-26","ADES"
1000,1010,1000,1010,10500,"2017-10-27","ADES"
1025,1025,1000,1010,400,"2017-10-30","ADES"
1010,1010,1010,1010,500,"2017-10-31","ADES"
1010,1010,985,1000,24300,"2017-11-01","ADES"
990,1000,985,990,13100,"2017-11-02","ADES"
985,985,980,980,7500,"2017-11-03","ADES"
1020,1020,950,960,204500,"2017-11-06","ADES"
990,990,975,980,4600,"2017-11-07","ADES"
980,980,960,960,20200,"2017-11-08","ADES"
980,980,965,965,39900,"2017-11-09","ADES"
975,975,975,975,8300,"2017-11-10","ADES"
975,980,975,980,13300,"2017-11-13","ADES"
980,985,970,970,7400,"2017-11-14","ADES"
970,970,960,960,900,"2017-11-15","ADES"
975,980,975,975,22400,"2017-11-16","ADES"
960,975,960,975,11700,"2017-11-17","ADES"
975,985,965,965,78300,"2017-11-20","ADES"
965,965,965,965,3100,"2017-11-21","ADES"
965,985,965,985,37000,"2017-11-22","ADES"
960,980,960,980,400,"2017-11-23","ADES"
975,975,975,975,200,"2017-11-24","ADES"
975,1000,975,1000,14200,"2017-11-27","ADES"
980,980,975,975,5500,"2017-11-28","ADES"
965,995,965,965,1800,"2017-11-29","ADES"
965,970,965,970,1400,"2017-11-30","ADES"
970,970,970,970,0,"2017-12-01","ADES"
960,965,960,960,10100,"2017-12-04","ADES"
960,960,940,940,58400,"2017-12-05","ADES"
940,940,940,940,14700,"2017-12-06","ADES"
940,940,940,940,0,"2017-12-07","ADES"
940,940,940,940,0,"2017-12-08","ADES"
930,935,920,925,3500,"2017-12-11","ADES"
925,925,915,915,500,"2017-12-12","ADES"
935,940,935,935,4700,"2017-12-13","ADES"
935,950,935,950,1200,"2017-12-14","ADES"
935,935,930,935,8000,"2017-12-15","ADES"
910,910,910,910,22300,"2017-12-18","ADES"
910,910,900,905,13600,"2017-12-19","ADES"
905,905,900,900,4700,"2017-12-20","ADES"
900,930,900,920,12000,"2017-12-21","ADES"
915,915,915,915,5100,"2017-12-22","ADES"
915,915,915,915,0,"2017-12-25","ADES"
915,915,915,915,0,"2017-12-26","ADES"
915,915,880,880,61000,"2017-12-27","ADES"
880,880,875,875,172700,"2017-12-28","ADES"
880,885,880,885,9900,"2017-12-29","ADES"
885,885,885,885,0,"2018-01-01","ADES"
885,885,885,885,2200,"2018-01-02","ADES"
885,890,885,890,22700,"2018-01-03","ADES"
890,890,890,890,91200,"2018-01-04","ADES"
890,895,885,885,25800,"2018-01-05","ADES"
890,900,885,895,78100,"2018-01-08","ADES"
895,915,895,910,12600,"2018-01-09","ADES"
915,950,910,910,8200,"2018-01-10","ADES"
910,915,910,915,2400,"2018-01-11","ADES"
920,920,900,910,13000,"2018-01-12","ADES"
910,915,900,900,17600,"2018-01-15","ADES"
900,900,900,900,2000,"2018-01-16","ADES"
900,915,900,915,6700,"2018-01-17","ADES"
915,940,915,920,2300,"2018-01-18","ADES"
920,925,915,915,32900,"2018-01-19","ADES"
940,950,900,930,32300,"2018-01-22","ADES"
930,950,930,930,5100,"2018-01-23","ADES"
920,920,910,920,11100,"2018-01-24","ADES"
910,920,910,920,51500,"2018-01-25","ADES"
910,925,910,925,3600,"2018-01-26","ADES"
930,940,925,925,19900,"2018-01-29","ADES"
910,925,910,910,24500,"2018-01-30","ADES"
910,910,910,910,35700,"2018-01-31","ADES"
950,960,910,910,3000,"2018-02-01","ADES"
915,920,915,915,1600,"2018-02-02","ADES"
950,950,925,925,21100,"2018-02-05","ADES"
920,920,900,920,26400,"2018-02-06","ADES"
920,975,920,940,17200,"2018-02-07","ADES"
940,960,940,950,9200,"2018-02-08","ADES"
950,970,950,960,36000,"2018-02-09","ADES"
960,995,955,970,89400,"2018-02-12","ADES"
970,1000,970,975,53900,"2018-02-13","ADES"
975,995,975,985,9600,"2018-02-14","ADES"
955,990,955,985,26200,"2018-02-15","ADES"
985,985,985,985,0,"2018-02-16","ADES"
980,990,960,985,4000,"2018-02-19","ADES"
985,985,955,960,14000,"2018-02-20","ADES"
955,955,940,945,10600,"2018-02-21","ADES"
945,945,935,935,12900,"2018-02-22","ADES"
935,935,930,930,5300,"2018-02-23","ADES"
930,930,900,930,97700,"2018-02-26","ADES"
930,935,920,925,21200,"2018-02-27","ADES"
925,930,925,930,3600,"2018-02-28","ADES"
940,950,940,950,7400,"2018-03-01","ADES"
945,945,910,935,38600,"2018-03-02","ADES"
920,925,920,925,4700,"2018-03-05","ADES"
920,925,920,925,23800,"2018-03-06","ADES"
925,960,920,925,9700,"2018-03-07","ADES"
925,925,915,915,11000,"2018-03-08","ADES"
935,935,925,925,6100,"2018-03-09","ADES"
925,940,925,930,18200,"2018-03-12","ADES"
930,930,925,925,1500,"2018-03-13","ADES"
925,925,925,925,2100,"2018-03-14","ADES"
925,925,925,925,0,"2018-03-15","ADES"
920,920,920,920,2700,"2018-03-16","ADES"
925,925,920,920,19300,"2018-03-19","ADES"
920,920,910,910,14900,"2018-03-20","ADES"
910,920,900,920,9800,"2018-03-21","ADES"
920,920,910,920,4200,"2018-03-22","ADES"
920,920,920,920,100,"2018-03-23","ADES"
915,920,910,920,3200,"2018-03-26","ADES"
920,930,920,930,2800,"2018-03-27","ADES"
925,925,925,925,500,"2018-03-28","ADES"
925,925,910,910,700,"2018-03-29","ADES"
910,910,910,910,0,"2018-03-30","ADES"
890,920,890,895,19800,"2018-04-02","ADES"
900,930,900,930,2000,"2018-04-03","ADES"
930,930,930,930,100,"2018-04-04","ADES"
920,920,900,900,10600,"2018-04-05","ADES"
900,900,900,900,10200,"2018-04-06","ADES"
925,925,900,920,3500,"2018-04-09","ADES"
920,925,900,905,19000,"2018-04-10","ADES"
905,910,905,910,41800,"2018-04-11","ADES"
910,930,910,930,27400,"2018-04-12","ADES"
930,955,930,950,42700,"2018-04-13","ADES"
950,950,950,950,0,"2018-04-16","ADES"
950,950,950,950,0,"2018-04-17","ADES"
950,960,940,940,44400,"2018-04-18","ADES"
940,940,940,940,0,"2018-04-19","ADES"
940,940,940,940,0,"2018-04-20","ADES"
960,960,930,950,10000,"2018-04-23","ADES"
945,945,935,935,14200,"2018-04-24","ADES"
935,935,935,935,0,"2018-04-25","ADES"
935,935,935,935,0,"2018-04-26","ADES"
935,935,935,935,0,"2018-04-27","ADES"
910,910,910,910,10200,"2018-04-30","ADES"
910,910,910,910,0,"2018-05-01","ADES"
910,915,900,915,58000,"2018-05-02","ADES"
940,940,900,905,112500,"2018-05-03","ADES"
900,925,900,920,98900,"2018-05-04","ADES"
930,930,900,905,98900,"2018-05-07","ADES"
905,910,905,910,26600,"2018-05-08","ADES"
910,925,910,925,16400,"2018-05-09","ADES"
925,925,925,925,0,"2018-05-10","ADES"
925,925,925,925,200,"2018-05-11","ADES"
905,930,905,930,13200,"2018-05-14","ADES"
915,925,915,925,4400,"2018-05-15","ADES"
925,925,900,900,27400,"2018-05-16","ADES"
930,930,920,925,14100,"2018-05-17","ADES"
930,930,905,915,66600,"2018-05-18","ADES"
900,925,900,915,32300,"2018-05-21","ADES"
915,930,915,920,61000,"2018-05-22","ADES"
920,925,920,925,6000,"2018-05-23","ADES"
925,930,925,925,20400,"2018-05-24","ADES"
935,975,925,950,28800,"2018-05-25","ADES"
960,960,905,940,33900,"2018-05-28","ADES"
940,940,940,940,0,"2018-05-29","ADES"
960,960,935,935,3500,"2018-05-30","ADES"
925,935,915,935,114400,"2018-05-31","ADES"
935,935,935,935,0,"2018-06-01","ADES"
925,945,925,945,6300,"2018-06-04","ADES"
945,945,920,920,5300,"2018-06-05","ADES"
920,970,920,950,3000,"2018-06-06","ADES"
940,940,930,935,11100,"2018-06-07","ADES"
930,930,930,930,19000,"2018-06-08","ADES"
930,930,930,930,0,"2018-06-11","ADES"
930,930,930,930,0,"2018-06-12","ADES"
930,930,930,930,0,"2018-06-13","ADES"
930,930,930,930,0,"2018-06-14","ADES"
930,930,930,930,0,"2018-06-15","ADES"
930,930,930,930,0,"2018-06-18","ADES"
930,930,930,930,0,"2018-06-19","ADES"
920,930,920,930,2100,"2018-06-20","ADES"
940,970,940,940,2300,"2018-06-21","ADES"
940,940,940,940,77100,"2018-06-22","ADES"
940,940,920,920,28200,"2018-06-25","ADES"
920,920,900,915,9800,"2018-06-26","ADES"
915,915,915,915,600,"2018-06-27","ADES"
915,920,915,915,15500,"2018-06-28","ADES"
915,950,915,950,107500,"2018-06-29","ADES"
950,950,950,950,0,"2018-07-02","ADES"
920,920,910,910,67200,"2018-07-03","ADES"
925,925,900,900,49100,"2018-07-04","ADES"
900,900,900,900,0,"2018-07-05","ADES"
945,945,925,940,7200,"2018-07-06","ADES"
940,940,940,940,7900,"2018-07-09","ADES"
930,930,930,930,3000,"2018-07-10","ADES"
930,935,905,935,10700,"2018-07-11","ADES"
915,920,905,905,49300,"2018-07-12","ADES"
905,935,905,935,22500,"2018-07-13","ADES"
935,935,935,935,0,"2018-07-16","ADES"
925,925,920,920,1300,"2018-07-17","ADES"
920,925,905,905,5200,"2018-07-18","ADES"
905,905,905,905,2500,"2018-07-19","ADES"
910,920,905,915,2400,"2018-07-20","ADES"
915,915,915,915,1700,"2018-07-23","ADES"
905,920,900,920,8000,"2018-07-24","ADES"
915,925,915,925,10300,"2018-07-25","ADES"
930,935,900,925,12500,"2018-07-26","ADES"
910,920,910,920,16500,"2018-07-27","ADES"
925,925,925,925,2900,"2018-07-30","ADES"
925,935,925,935,1300,"2018-07-31","ADES"
935,935,900,900,14000,"2018-08-01","ADES"
920,975,910,930,63100,"2018-08-02","ADES"
960,970,945,945,75100,"2018-08-03","ADES"
945,945,930,940,3500,"2018-08-06","ADES"
940,940,925,925,5400,"2018-08-07","ADES"
925,930,925,930,4100,"2018-08-08","ADES"
930,955,920,955,55000,"2018-08-09","ADES"
955,955,910,935,13400,"2018-08-10","ADES"
935,935,915,925,3400,"2018-08-13","ADES"
925,925,910,925,5500,"2018-08-14","ADES"
915,925,910,920,10600,"2018-08-15","ADES"
915,935,915,935,2900,"2018-08-16","ADES"
935,935,935,935,0,"2018-08-17","ADES"
945,945,940,940,500,"2018-08-20","ADES"
940,940,940,940,0,"2018-08-21","ADES"
940,940,940,940,0,"2018-08-22","ADES"
930,930,915,915,5500,"2018-08-23","ADES"
915,915,915,915,500,"2018-08-24","ADES"
915,930,910,930,13800,"2018-08-27","ADES"
930,930,930,930,5000,"2018-08-28","ADES"
935,935,915,920,5500,"2018-08-29","ADES"
915,915,910,915,8400,"2018-08-30","ADES"
910,910,910,910,800,"2018-08-31","ADES"
910,915,910,915,4000,"2018-09-03","ADES"
910,915,910,915,7400,"2018-09-04","ADES"
925,925,905,905,32500,"2018-09-05","ADES"
910,910,910,910,400,"2018-09-06","ADES"
925,925,925,925,2000,"2018-09-07","ADES"
900,905,900,905,8600,"2018-09-10","ADES"
905,905,905,905,0,"2018-09-11","ADES"
905,960,905,940,27300,"2018-09-12","ADES"
940,940,900,930,34100,"2018-09-13","ADES"
940,965,930,955,94000,"2018-09-14","ADES"
960,975,935,945,21100,"2018-09-17","ADES"
950,975,920,960,50500,"2018-09-18","ADES"
960,1095,960,1000,314600,"2018-09-19","ADES"
1000,1050,965,980,137000,"2018-09-20","ADES"
980,1000,930,930,167800,"2018-09-21","ADES"
930,960,930,930,54100,"2018-09-24","ADES"
950,950,905,930,22200,"2018-09-25","ADES"
950,960,935,945,12300,"2018-09-26","ADES"
945,945,925,925,10100,"2018-09-27","ADES"
920,935,920,920,39500,"2018-09-28","ADES"
920,920,915,920,22300,"2018-10-01","ADES"
920,925,915,920,39000,"2018-10-02","ADES"
925,925,910,925,14300,"2018-10-03","ADES"
905,915,900,910,10000,"2018-10-04","ADES"
910,910,900,905,27300,"2018-10-05","ADES"
915,915,910,915,10200,"2018-10-08","ADES"
915,915,915,915,0,"2018-10-09","ADES"
915,915,900,905,15200,"2018-10-10","ADES"
900,920,895,920,28300,"2018-10-11","ADES"
920,920,900,910,6800,"2018-10-12","ADES"
910,920,910,910,3200,"2018-10-15","ADES"
905,910,900,910,13200,"2018-10-16","ADES"
900,905,900,905,1500,"2018-10-17","ADES"
900,915,900,900,3200,"2018-10-18","ADES"
905,915,905,915,700,"2018-10-19","ADES"
915,915,905,905,2200,"2018-10-22","ADES"
905,905,900,900,15300,"2018-10-23","ADES"
900,910,900,910,11200,"2018-10-24","ADES"
910,910,900,900,1800,"2018-10-25","ADES"
900,900,895,895,32500,"2018-10-26","ADES"
895,895,895,895,0,"2018-10-29","ADES"
900,915,895,895,2500,"2018-10-30","ADES"
895,895,890,890,12400,"2018-10-31","ADES"
900,900,885,885,5100,"2018-11-01","ADES"
885,910,885,910,2300,"2018-11-02","ADES"
910,910,895,895,2500,"2018-11-05","ADES"
895,900,880,900,6800,"2018-11-06","ADES"
900,900,900,900,0,"2018-11-07","ADES"
900,905,900,905,22200,"2018-11-08","ADES"
905,905,905,905,0,"2018-11-09","ADES"
905,905,890,895,4000,"2018-11-12","ADES"
890,890,880,885,20200,"2018-11-13","ADES"
885,900,880,900,62700,"2018-11-14","ADES"
890,910,890,910,10700,"2018-11-15","ADES"
910,970,910,950,189400,"2018-11-16","ADES"
950,960,930,960,20100,"2018-11-19","ADES"
960,960,960,960,0,"2018-11-20","ADES"
940,960,940,950,1100,"2018-11-21","ADES"
940,950,940,950,14200,"2018-11-22","ADES"
930,950,930,950,3200,"2018-11-23","ADES"
945,950,945,950,300,"2018-11-26","ADES"
950,950,920,920,8700,"2018-11-27","ADES"
920,920,910,910,10000,"2018-11-28","ADES"
940,940,910,910,20500,"2018-11-29","ADES"
910,950,910,910,11000,"2018-11-30","ADES"
910,930,910,930,7200,"2018-12-03","ADES"
930,940,900,900,13100,"2018-12-04","ADES"
900,910,900,910,6400,"2018-12-05","ADES"
910,935,910,935,18200,"2018-12-06","ADES"
910,935,910,910,3800,"2018-12-07","ADES"
910,910,910,910,18800,"2018-12-10","ADES"
910,910,910,910,0,"2018-12-11","ADES"
910,935,910,935,300,"2018-12-12","ADES"
910,930,910,930,5700,"2018-12-13","ADES"
935,935,910,930,5700,"2018-12-14","ADES"
930,930,900,920,63600,"2018-12-17","ADES"
920,920,910,910,200,"2018-12-18","ADES"
910,910,895,900,105400,"2018-12-19","ADES"
900,900,900,900,200,"2018-12-20","ADES"
900,925,900,925,7400,"2018-12-21","ADES"
925,925,925,925,0,"2018-12-24","ADES"
925,925,925,925,0,"2018-12-25","ADES"
905,905,900,900,8200,"2018-12-26","ADES"
900,935,900,910,11700,"2018-12-27","ADES"
910,920,910,920,3000,"2018-12-28","ADES"
920,920,920,920,0,"2018-12-31","ADES"
920,920,920,920,0,"2019-01-01","ADES"
920,920,900,905,14300,"2019-01-02","ADES"
905,930,900,905,39100,"2019-01-03","ADES"
905,905,905,905,0,"2019-01-04","ADES"
905,905,905,905,0,"2019-01-07","ADES"
905,905,900,900,78300,"2019-01-08","ADES"
905,910,895,910,6400,"2019-01-09","ADES"
910,910,895,905,43000,"2019-01-10","ADES"
910,910,895,895,37700,"2019-01-11","ADES"
900,900,900,900,21400,"2019-01-14","ADES"
900,930,880,905,57600,"2019-01-15","ADES"
905,935,890,890,81900,"2019-01-16","ADES"
890,900,890,895,6400,"2019-01-17","ADES"
895,925,895,920,45500,"2019-01-18","ADES"
920,950,910,935,96200,"2019-01-21","ADES"
945,950,930,935,108200,"2019-01-22","ADES"
935,945,895,915,175800,"2019-01-23","ADES"
915,930,910,925,16600,"2019-01-24","ADES"
925,955,925,940,137300,"2019-01-25","ADES"
950,1175,950,1100,1149300,"2019-01-28","ADES"
1100,1275,1100,1200,1141400,"2019-01-29","ADES"
1200,1220,1120,1145,402100,"2019-01-30","ADES"
1145,1150,1050,1070,348900,"2019-01-31","ADES"
1070,1125,1060,1125,67900,"2019-02-01","ADES"
1120,1150,1080,1080,77800,"2019-02-04","ADES"
1080,1080,1080,1080,0,"2019-02-05","ADES"
1100,1115,1080,1080,66300,"2019-02-06","ADES"
1090,1125,1080,1090,151000,"2019-02-07","ADES"
1090,1160,1080,1100,266300,"2019-02-08","ADES"
1140,1140,1085,1095,222100,"2019-02-11","ADES"
1095,1110,1070,1110,104600,"2019-02-12","ADES"
1110,1110,1075,1080,27100,"2019-02-13","ADES"
1080,1090,1015,1015,79500,"2019-02-14","ADES"
1015,1015,980,1015,85000,"2019-02-15","ADES"
1015,1030,980,1030,151900,"2019-02-18","ADES"
1025,1025,985,1000,78300,"2019-02-19","ADES"
1000,1005,980,995,78900,"2019-02-20","ADES"
995,1015,980,985,97100,"2019-02-21","ADES"
985,995,980,995,34300,"2019-02-22","ADES"
995,1030,975,975,181500,"2019-02-25","ADES"
980,990,970,975,113100,"2019-02-26","ADES"
975,1015,975,995,136500,"2019-02-27","ADES"
1015,1015,985,985,55100,"2019-02-28","ADES"
985,1000,985,990,46300,"2019-03-01","ADES"
990,1005,990,995,24200,"2019-03-04","ADES"
980,1100,975,1100,109900,"2019-03-05","ADES"
1100,1100,1005,1050,24400,"2019-03-06","ADES"
1050,1050,1050,1050,0,"2019-03-07","ADES"
1050,1075,1025,1055,47700,"2019-03-08","ADES"
1055,1070,1020,1050,35200,"2019-03-11","ADES"
1035,1045,1015,1040,19200,"2019-03-12","ADES"
1035,1050,1000,1050,23500,"2019-03-13","ADES"
1040,1040,1010,1040,18400,"2019-03-14","ADES"
1035,1045,1005,1040,15200,"2019-03-15","ADES"
1040,1040,1010,1040,23600,"2019-03-18","ADES"
1010,1045,1010,1045,39500,"2019-03-19","ADES"
1040,1050,1020,1050,11500,"2019-03-20","ADES"
1050,1055,1030,1050,22500,"2019-03-21","ADES"
1050,1140,1050,1110,228400,"2019-03-22","ADES"
1110,1130,1060,1115,135600,"2019-03-25","ADES"
1090,1110,1075,1105,94900,"2019-03-26","ADES"
1085,1085,1055,1080,39700,"2019-03-27","ADES"
1085,1135,1065,1090,57600,"2019-03-28","ADES"
1085,1105,1060,1100,25100,"2019-03-29","ADES"
1090,1100,1060,1065,33200,"2019-04-01","ADES"
1100,1135,1085,1115,51200,"2019-04-02","ADES"
1115,1115,1115,1115,0,"2019-04-03","ADES"
1105,1120,1080,1115,41400,"2019-04-04","ADES"
1125,1130,1110,1120,25800,"2019-04-05","ADES"
1100,1110,1080,1100,20400,"2019-04-08","ADES"
1105,1130,1090,1120,109300,"2019-04-09","ADES"
1110,1120,1100,1120,19700,"2019-04-10","ADES"
1100,1120,1085,1110,14000,"2019-04-11","ADES"
1100,1110,1065,1100,21400,"2019-04-12","ADES"
1090,1095,1065,1085,25600,"2019-04-15","ADES"
1085,1100,1065,1070,72400,"2019-04-16","ADES"
1070,1070,1070,1070,0,"2019-04-17","ADES"
1070,1105,1070,1100,160800,"2019-04-18","ADES"
1100,1100,1100,1100,0,"2019-04-19","ADES"
1100,1130,1080,1100,27300,"2019-04-22","ADES"
1120,1130,1065,1065,150300,"2019-04-23","ADES"
1065,1095,1065,1095,84300,"2019-04-24","ADES"
1065,1095,1030,1075,111200,"2019-04-25","ADES"
1080,1080,1070,1075,6800,"2019-04-26","ADES"
1075,1095,1050,1085,21600,"2019-04-29","ADES"
1070,1095,1055,1090,44500,"2019-04-30","ADES"
1090,1090,1090,1090,0,"2019-05-01","ADES"
1090,1090,1035,1040,110800,"2019-05-02","ADES"
1040,1055,1000,1030,83700,"2019-05-03","ADES"
1000,1040,995,1020,170400,"2019-05-06","ADES"
1040,1060,1020,1050,98800,"2019-05-07","ADES"
1055,1120,1050,1050,175900,"2019-05-08","ADES"
1090,1090,1045,1045,12900,"2019-05-09","ADES"
1045,1045,1040,1040,2500,"2019-05-10","ADES"
1090,1090,1010,1010,17400,"2019-05-13","ADES"
1000,1050,1000,1005,30100,"2019-05-14","ADES"
1035,1035,995,1025,42200,"2019-05-15","ADES"
1025,1040,1025,1040,15800,"2019-05-16","ADES"
1030,1045,1025,1045,7300,"2019-05-17","ADES"
1045,1045,1010,1025,29300,"2019-05-20","ADES"
1025,1030,1010,1010,9800,"2019-05-21","ADES"
1010,1035,1005,1035,16200,"2019-05-22","ADES"
1035,1050,1035,1040,14100,"2019-05-23","ADES"
1050,1050,1045,1045,3700,"2019-05-24","ADES"
1030,1035,1030,1030,34600,"2019-05-27","ADES"
1030,1055,1025,1055,4200,"2019-05-28","ADES"
1060,1060,1015,1050,19400,"2019-05-29","ADES"
1050,1050,1050,1050,0,"2019-05-30","ADES"
1075,1075,1020,1030,500,"2019-05-31","ADES"
1030,1030,1030,1030,0,"2019-06-03","ADES"
1030,1030,1030,1030,0,"2019-06-04","ADES"
1030,1030,1030,1030,0,"2019-06-05","ADES"
1030,1030,1030,1030,0,"2019-06-06","ADES"
1030,1030,1030,1030,0,"2019-06-07","ADES"
1050,1050,1030,1050,9000,"2019-06-10","ADES"
1060,1075,1045,1050,8800,"2019-06-11","ADES"
1045,1075,1040,1040,15200,"2019-06-12","ADES"
1040,1050,1040,1050,48400,"2019-06-13","ADES"
1070,1075,1050,1055,38800,"2019-06-14","ADES"
1050,1090,1050,1060,14400,"2019-06-17","ADES"
1060,1080,1050,1075,37400,"2019-06-18","ADES"
1080,1080,1065,1075,0,"2019-06-19","ADES"
1075,1075,1055,1055,60500,"2019-06-20","ADES"
1060,1070,1055,1055,12400,"2019-06-21","ADES"
1055,1080,1055,1065,40200,"2019-06-24","ADES"
1080,1090,1065,1080,84000,"2019-06-25","ADES"
1080,1090,1075,1085,25500,"2019-06-26","ADES"
1085,1085,1050,1080,15100,"2019-06-27","ADES"
1080,1090,1070,1090,184600,"2019-06-28","ADES"
1090,1130,1090,1105,75600,"2019-07-01","ADES"
1105,1130,1100,1125,49800,"2019-07-02","ADES"
1125,1135,1120,1130,40700,"2019-07-03","ADES"
1130,1130,1085,1100,45300,"2019-07-04","ADES"
1110,1120,1100,1115,64100,"2019-07-05","ADES"
1125,1130,1125,1125,23200,"2019-07-08","ADES"
1130,1150,1130,1135,49800,"2019-07-09","ADES"
1140,1205,1140,1160,262700,"2019-07-10","ADES"
1165,1200,1165,1170,126600,"2019-07-11","ADES"
1170,1190,1170,1180,68900,"2019-07-12","ADES"
1180,1195,1160,1160,95200,"2019-07-15","ADES"
1160,1160,1135,1135,96800,"2019-07-16","ADES"
1135,1150,1130,1150,54500,"2019-07-17","ADES"
1160,1160,1145,1150,33400,"2019-07-18","ADES"
1150,1150,1140,1150,53600,"2019-07-19","ADES"
1150,1150,1080,1115,143900,"2019-07-22","ADES"
1115,1130,1095,1110,57400,"2019-07-23","ADES"
1110,1120,1100,1120,50800,"2019-07-24","ADES"
1120,1120,1090,1100,23100,"2019-07-25","ADES"
1100,1120,1095,1120,41100,"2019-07-26","ADES"
1120,1180,1110,1150,197400,"2019-07-29","ADES"
1150,1165,1135,1140,78800,"2019-07-30","ADES"
1145,1160,1120,1135,38700,"2019-07-31","ADES"
1135,1175,1130,1175,72600,"2019-08-01","ADES"
1175,1210,1150,1165,412700,"2019-08-02","ADES"
1165,1170,1140,1140,127800,"2019-08-05","ADES"
1120,1135,1105,1125,90800,"2019-08-06","ADES"
1135,1165,1100,1130,229000,"2019-08-07","ADES"
1120,1140,1110,1125,88000,"2019-08-08","ADES"
1125,1125,1110,1115,146600,"2019-08-09","ADES"
1115,1145,1095,1105,228900,"2019-08-12","ADES"
1110,1115,1080,1085,208900,"2019-08-13","ADES"
1085,1115,1085,1090,52700,"2019-08-14","ADES"
1075,1085,1030,1055,327800,"2019-08-15","ADES"
1055,1070,1050,1070,57100,"2019-08-16","ADES"
1070,1080,1050,1080,62800,"2019-08-19","ADES"
1075,1075,1055,1055,64300,"2019-08-20","ADES"
1055,1055,1040,1050,35300,"2019-08-21","ADES"
1050,1065,1050,1060,163300,"2019-08-22","ADES"
1065,1075,1060,1075,154200,"2019-08-23","ADES"
1070,1080,1045,1080,36600,"2019-08-26","ADES"
1080,1090,1070,1075,40200,"2019-08-27","ADES"
1075,1080,1060,1065,15300,"2019-08-28","ADES"
1065,1110,1065,1110,61400,"2019-08-29","ADES"
1110,1120,1080,1085,96900,"2019-08-30","ADES"
1085,1085,1070,1085,28900,"2019-09-02","ADES"
1085,1105,1060,1060,66800,"2019-09-03","ADES"
1085,1085,1050,1070,5900,"2019-09-04","ADES"
1070,1080,1060,1060,15900,"2019-09-05","ADES"
1070,1125,1065,1125,48100,"2019-09-06","ADES"
1125,1170,1100,1170,411200,"2019-09-09","ADES"
1175,1180,1130,1140,177400,"2019-09-10","ADES"
1165,1165,1125,1160,31100,"2019-09-11","ADES"
1160,1165,1150,1150,17800,"2019-09-12","ADES"
1150,1155,1135,1135,50900,"2019-09-13","ADES"
1110,1125,1080,1090,73900,"2019-09-16","ADES"
1090,1110,1090,1090,52300,"2019-09-17","ADES"
1090,1110,1090,1090,25600,"2019-09-18","ADES"
1095,1095,1085,1090,25200,"2019-09-19","ADES"
1090,1095,1090,1095,31800,"2019-09-20","ADES"
1090,1100,1075,1080,18900,"2019-09-23","ADES"
1080,1080,1070,1075,19800,"2019-09-24","ADES"
1070,1070,1045,1065,26100,"2019-09-25","ADES"
1065,1080,1065,1065,8900,"2019-09-26","ADES"
1075,1075,1060,1065,7600,"2019-09-27","ADES"
1060,1065,1055,1055,78600,"2019-09-30","ADES"
1055,1070,1055,1070,16000,"2019-10-01","ADES"
1070,1070,1050,1070,16200,"2019-10-02","ADES"
1040,1060,1035,1055,27800,"2019-10-03","ADES"
1060,1070,1050,1055,21700,"2019-10-04","ADES"
1055,1055,1045,1055,7700,"2019-10-07","ADES"
1055,1055,1040,1050,7100,"2019-10-08","ADES"
1055,1055,1035,1040,9600,"2019-10-09","ADES"
1040,1050,1035,1050,15900,"2019-10-10","ADES"
1040,1070,1040,1070,2600,"2019-10-11","ADES"
1070,1070,1055,1055,14400,"2019-10-14","ADES"
1050,1060,1050,1060,11900,"2019-10-15","ADES"
1060,1070,1050,1060,16700,"2019-10-16","ADES"
1065,1110,1060,1060,70200,"2019-10-17","ADES"
1060,1070,1050,1060,19400,"2019-10-18","ADES"
1050,1075,1040,1065,10400,"2019-10-21","ADES"
1065,1065,1050,1065,3300,"2019-10-22","ADES"
1050,1065,1050,1065,1100,"2019-10-23","ADES"
1070,1070,1055,1065,3800,"2019-10-24","ADES"
1070,1165,1070,1100,140800,"2019-10-25","ADES"
1105,1125,1100,1105,60900,"2019-10-28","ADES"
1105,1105,1085,1095,16000,"2019-10-29","ADES"
1095,1100,1085,1085,18100,"2019-10-30","ADES"
1085,1085,1080,1080,5000,"2019-10-31","ADES"
1075,1080,1055,1080,26200,"2019-11-01","ADES"
1080,1115,1060,1090,48000,"2019-11-04","ADES"
1080,1110,1080,1090,2500,"2019-11-05","ADES"
1090,1090,1070,1090,73300,"2019-11-06","ADES"
1090,1090,1075,1075,53300,"2019-11-07","ADES"
1080,1085,1080,1085,200,"2019-11-08","ADES"
1085,1125,1070,1105,60400,"2019-11-11","ADES"
1100,1105,1085,1105,36000,"2019-11-12","ADES"
1100,1100,1085,1085,7300,"2019-11-13","ADES"
1085,1085,1060,1060,39300,"2019-11-14","ADES"
1070,1075,1040,1075,30300,"2019-11-15","ADES"
1075,1075,1040,1060,100300,"2019-11-18","ADES"
1085,1085,1040,1070,78400,"2019-11-19","ADES"
1070,1070,1040,1065,21500,"2019-11-20","ADES"
1060,1060,1050,1055,20000,"2019-11-21","ADES"
1055,1055,1055,1055,900,"2019-11-22","ADES"
1045,1050,1035,1040,33300,"2019-11-25","ADES"
1040,1055,1010,1050,117100,"2019-11-26","ADES"
1050,1050,1030,1030,1600,"2019-11-27","ADES"
1030,1030,1000,1000,15700,"2019-11-28","ADES"
1000,1030,1000,1010,12600,"2019-11-29","ADES"
1015,1040,1005,1035,9900,"2019-12-02","ADES"
1035,1035,1005,1025,17300,"2019-12-03","ADES"
1005,1015,995,1015,44700,"2019-12-04","ADES"
1015,1020,1005,1020,9800,"2019-12-05","ADES"
1020,1020,1020,1020,800,"2019-12-06","ADES"
1020,1040,1010,1025,12300,"2019-12-09","ADES"
1025,1045,1025,1040,16400,"2019-12-10","ADES"
1045,1105,1030,1050,75200,"2019-12-11","ADES"
1050,1080,1040,1040,54400,"2019-12-12","ADES"
1040,1065,1040,1055,188300,"2019-12-13","ADES"
1050,1050,1020,1040,45000,"2019-12-16","ADES"
1040,1060,1040,1055,106700,"2019-12-17","ADES"
1050,1055,1025,1050,3000,"2019-12-18","ADES"
1050,1050,1040,1050,300,"2019-12-19","ADES"
1045,1050,1040,1045,1900,"2019-12-20","ADES"
1045,1080,1045,1045,24900,"2019-12-23","ADES"
1025,1080,1010,1060,41400,"2019-12-26","ADES"
1060,1060,1040,1060,3700,"2019-12-27","ADES"
1055,1060,1020,1045,11300,"2019-12-30","ADES"
1045,1045,1045,1045,400,"2020-01-02","ADES"
1045,1060,1045,1050,1300,"2020-01-03","ADES"
1050,1050,1050,1050,300,"2020-01-06","ADES"
1050,1080,1025,1065,20600,"2020-01-07","ADES"
1030,1060,1030,1060,29800,"2020-01-08","ADES"
1055,1060,1025,1050,55200,"2020-01-09","ADES"
1035,1055,1030,1050,17200,"2020-01-10","ADES"
1050,1050,1010,1040,50800,"2020-01-13","ADES"
1020,1040,1020,1040,63000,"2020-01-14","ADES"
1040,1040,1010,1025,22700,"2020-01-15","ADES"
1015,1025,1015,1025,2300,"2020-01-16","ADES"
1020,1020,1015,1020,8700,"2020-01-17","ADES"
1005,1005,1005,1005,7500,"2020-01-20","ADES"
1005,1005,915,915,237900,"2020-01-21","ADES"
965,1000,945,980,48100,"2020-01-22","ADES"
980,990,970,985,49300,"2020-01-23","ADES"
985,1000,935,990,16600,"2020-01-24","ADES"
980,985,950,980,9000,"2020-01-27","ADES"
980,990,940,980,8300,"2020-01-28","ADES"
980,980,945,980,1000,"2020-01-29","ADES"
975,1040,965,970,358600,"2020-01-30","ADES"
955,970,955,970,1500,"2020-01-31","ADES"
950,950,950,950,5200,"2020-02-03","ADES"
950,970,935,970,4200,"2020-02-04","ADES"
970,970,960,960,5400,"2020-02-05","ADES"
960,960,930,960,3800,"2020-02-06","ADES"
940,960,940,955,2500,"2020-02-07","ADES"
955,955,915,925,1600,"2020-02-10","ADES"
925,925,900,910,175100,"2020-02-11","ADES"
890,910,880,910,51700,"2020-02-12","ADES"
910,915,900,910,4400,"2020-02-13","ADES"
910,910,910,910,3000,"2020-02-14","ADES"
885,925,880,910,38300,"2020-02-17","ADES"
910,915,910,910,800,"2020-02-18","ADES"
910,910,910,910,23100,"2020-02-19","ADES"
910,920,910,910,14000,"2020-02-20","ADES"
910,910,890,890,200,"2020-02-21","ADES"
890,890,880,890,61400,"2020-02-24","ADES"
875,900,875,900,2100,"2020-02-25","ADES"
900,900,880,880,14300,"2020-02-26","ADES"
880,895,880,895,47600,"2020-02-27","ADES"
865,865,780,825,21400,"2020-02-28","ADES"
825,870,805,845,15300,"2020-03-02","ADES"
845,885,845,880,22700,"2020-03-03","ADES"
880,895,880,895,13400,"2020-03-04","ADES"
895,895,895,895,3400,"2020-03-05","ADES"
895,895,835,835,1000,"2020-03-06","ADES"
835,835,785,785,70000,"2020-03-09","ADES"
780,820,780,800,8500,"2020-03-10","ADES"
800,835,790,790,15200,"2020-03-11","ADES"
775,785,730,740,60600,"2020-03-12","ADES"
740,740,740,740,0,"2020-03-13","ADES"
740,740,740,740,0,"2020-03-16","ADES"
645,650,645,650,17300,"2020-03-17","ADES"
650,655,610,610,25700,"2020-03-18","ADES"
570,610,570,570,19600,"2020-03-19","ADES"
570,705,570,705,187900,"2020-03-20","ADES"
700,700,660,700,8200,"2020-03-23","ADES"
690,705,655,695,34900,"2020-03-24","ADES"
695,715,670,700,39300,"2020-03-26","ADES"
715,760,715,725,22500,"2020-03-27","ADES"
700,700,700,700,1800,"2020-03-30","ADES"
700,700,700,700,0,"2020-03-31","ADES"
740,785,730,730,61800,"2020-04-01","ADES"
730,775,725,775,8900,"2020-04-02","ADES"
775,775,725,725,84900,"2020-04-03","ADES"
725,740,720,735,76000,"2020-04-06","ADES"
735,795,735,735,52200,"2020-04-07","ADES"
775,775,700,730,53400,"2020-04-08","ADES"
740,755,700,755,10400,"2020-04-09","ADES"
750,750,720,750,15200,"2020-04-13","ADES"
750,750,730,745,15500,"2020-04-14","ADES"
745,750,730,730,18900,"2020-04-15","ADES"
730,730,680,680,57600,"2020-04-16","ADES"
720,720,700,720,70000,"2020-04-17","ADES"
720,720,710,710,29600,"2020-04-20","ADES"
705,705,675,705,116900,"2020-04-21","ADES"
695,740,670,740,52600,"2020-04-22","ADES"
750,790,730,735,40000,"2020-04-23","ADES"
735,745,705,730,54600,"2020-04-24","ADES"
715,740,715,730,37700,"2020-04-27","ADES"
730,745,710,730,75200,"2020-04-28","ADES"
730,775,730,745,91100,"2020-04-29","ADES"
785,860,765,790,139600,"2020-04-30","ADES"
790,795,775,785,11100,"2020-05-04","ADES"
790,800,750,800,16700,"2020-05-05","ADES"
840,840,800,835,3800,"2020-05-06","ADES"
785,890,785,850,39900,"2020-05-08","ADES"
840,870,795,815,98100,"2020-05-11","ADES"
845,845,820,820,7900,"2020-05-12","ADES"
775,815,770,810,10200,"2020-05-13","ADES"
810,810,760,800,9000,"2020-05-14","ADES"
800,815,755,815,8300,"2020-05-15","ADES"
815,815,790,815,5100,"2020-05-18","ADES"
815,825,815,820,12200,"2020-05-19","ADES"
820,825,800,815,2900,"2020-05-20","ADES"
815,825,780,815,10100,"2020-05-26","ADES"
815,920,810,875,222600,"2020-05-27","ADES"
875,980,875,940,220400,"2020-05-28","ADES"
950,985,920,960,102500,"2020-05-29","ADES"
960,970,895,895,222000,"2020-06-02","ADES"
905,905,880,885,79100,"2020-06-03","ADES"
905,905,865,880,109400,"2020-06-04","ADES"
875,880,870,880,106800,"2020-06-05","ADES"
880,905,870,900,305400,"2020-06-08","ADES"
915,930,880,895,60700,"2020-06-09","ADES"
885,885,835,855,113400,"2020-06-10","ADES"
860,860,840,860,65500,"2020-06-11","ADES"
860,860,800,825,341400,"2020-06-12","ADES"
825,825,805,810,45900,"2020-06-15","ADES"
820,880,820,855,154800,"2020-06-16","ADES"
875,880,835,855,125700,"2020-06-17","ADES"
880,900,850,875,109500,"2020-06-18","ADES"
875,890,830,860,18700,"2020-06-19","ADES"
860,860,840,855,8100,"2020-06-22","ADES"
860,860,840,845,17600,"2020-06-23","ADES"
845,850,840,840,48600,"2020-06-24","ADES"
835,845,830,840,6100,"2020-06-25","ADES"
840,860,840,840,3300,"2020-06-26","ADES"
860,910,835,845,143200,"2020-06-29","ADES"
860,865,850,865,67000,"2020-06-30","ADES"
865,865,855,855,11500,"2020-07-01","ADES"
855,890,845,850,31800,"2020-07-02","ADES"
850,870,840,845,25200,"2020-07-03","ADES"
865,870,845,850,55800,"2020-07-06","ADES"
855,855,840,845,66000,"2020-07-07","ADES"
845,860,840,850,14400,"2020-07-08","ADES"
860,860,850,855,9500,"2020-07-09","ADES"
850,865,850,855,33900,"2020-07-10","ADES"
860,875,855,860,50100,"2020-07-13","ADES"
860,865,850,860,37600,"2020-07-14","ADES"
855,865,855,860,16500,"2020-07-15","ADES"
880,880,860,860,24400,"2020-07-16","ADES"
860,870,855,860,49800,"2020-07-17","ADES"
860,865,850,855,50900,"2020-07-20","ADES"
865,865,860,865,31100,"2020-07-21","ADES"
885,885,855,870,29200,"2020-07-22","ADES"
875,930,875,910,571300,"2020-07-23","ADES"
920,920,870,900,165500,"2020-07-24","ADES"
900,920,880,900,64700,"2020-07-27","ADES"
900,905,880,880,87900,"2020-07-28","ADES"
900,1050,890,1000,829100,"2020-07-29","ADES"
1020,1030,970,990,197200,"2020-07-30","ADES"
990,1000,940,940,133700,"2020-08-03","ADES"
940,1020,940,975,250800,"2020-08-04","ADES"
975,1000,970,1000,177200,"2020-08-05","ADES"
1010,1010,990,990,178500,"2020-08-06","ADES"
990,1005,985,995,140500,"2020-08-07","ADES"
995,1040,990,1040,125400,"2020-08-10","ADES"
1045,1105,1040,1090,220200,"2020-08-11","ADES"
1095,1115,1080,1110,88400,"2020-08-12","ADES"
1110,1140,1100,1135,102700,"2020-08-13","ADES"
1135,1220,1115,1170,315800,"2020-08-14","ADES"
1155,1210,1150,1195,330100,"2020-08-18","ADES"
1195,1195,1170,1180,112100,"2020-08-19","ADES"
1180,1250,1170,1245,622500,"2020-08-24","ADES"
1245,1310,1245,1295,200200,"2020-08-25","ADES"
1295,1360,1265,1350,543300,"2020-08-26","ADES"
1355,1395,1335,1335,361100,"2020-08-27","ADES"
1335,1360,1290,1300,372900,"2020-08-28","ADES"
1300,1320,1225,1225,211000,"2020-08-31","ADES"
1225,1275,1190,1230,188400,"2020-09-01","ADES"
1230,1290,1230,1245,173800,"2020-09-02","ADES"
1250,1280,1225,1260,210800,"2020-09-03","ADES"
1270,1270,1215,1250,90000,"2020-09-04","ADES"
1250,1250,1205,1235,285400,"2020-09-07","ADES"
1240,1240,1200,1200,153000,"2020-09-08","ADES"
1200,1200,1135,1135,106000,"2020-09-09","ADES"
1100,1135,1060,1060,305100,"2020-09-10","ADES"
1060,1150,990,1115,196700,"2020-09-11","ADES"
1115,1205,1090,1195,169100,"2020-09-14","ADES"
1195,1200,1165,1190,75200,"2020-09-15","ADES"
1190,1200,1175,1190,129600,"2020-09-16","ADES"
1190,1190,1160,1185,17800,"2020-09-17","ADES"
1180,1180,1155,1155,11400,"2020-09-18","ADES"
1155,1175,1130,1145,55500,"2020-09-21","ADES"
1120,1150,1120,1140,22100,"2020-09-22","ADES"
1140,1200,1110,1120,56100,"2020-09-23","ADES"
1120,1120,1100,1115,28700,"2020-09-24","ADES"
1130,1150,1120,1140,60700,"2020-09-25","ADES"
1140,1165,1140,1140,8700,"2020-09-28","ADES"
1140,1150,1120,1125,10200,"2020-09-29","ADES"
1120,1125,1120,1125,13400,"2020-09-30","ADES"
1125,1135,1125,1130,7100,"2020-10-01","ADES"
1135,1135,1120,1125,27800,"2020-10-02","ADES"
1125,1145,1115,1145,17000,"2020-10-05","ADES"
1150,1170,1150,1170,38900,"2020-10-06","ADES"
1175,1195,1170,1190,147200,"2020-10-07","ADES"
1190,1235,1180,1180,156800,"2020-10-08","ADES"
1180,1200,1180,1195,31900,"2020-10-09","ADES"
1195,1225,1195,1220,232300,"2020-10-12","ADES"
1210,1220,1200,1220,162000,"2020-10-13","ADES"
1215,1215,1190,1205,72900,"2020-10-14","ADES"
1200,1200,1170,1175,116700,"2020-10-15","ADES"
1175,1185,1170,1175,49800,"2020-10-16","ADES"
1175,1225,1170,1185,33800,"2020-10-19","ADES"
1185,1200,1145,1170,90200,"2020-10-20","ADES"
1185,1185,1160,1170,14800,"2020-10-21","ADES"
1170,1170,1160,1170,43000,"2020-10-22","ADES"
1175,1190,1155,1165,79400,"2020-10-23","ADES"
1165,1170,1165,1165,27900,"2020-10-26","ADES"
1150,1165,1150,1165,5800,"2020-10-27","ADES"
1170,1175,1160,1175,9800,"2020-11-02","ADES"
1170,1210,1170,1175,129800,"2020-11-03","ADES"
1180,1200,1160,1170,29900,"2020-11-04","ADES"
1170,1180,1140,1165,81100,"2020-11-05","ADES"
1165,1185,1160,1180,29800,"2020-11-06","ADES"
1180,1210,1150,1210,114600,"2020-11-09","ADES"
1210,1230,1205,1225,205100,"2020-11-10","ADES"
1230,1235,1220,1225,159100,"2020-11-11","ADES"
1225,1225,1180,1185,70000,"2020-11-12","ADES"
1185,1210,1180,1195,63700,"2020-11-13","ADES"
1195,1230,1195,1210,38200,"2020-11-16","ADES"
1210,1220,1155,1195,209900,"2020-11-17","ADES"
1195,1210,1180,1205,172900,"2020-11-18","ADES"
1200,1200,1180,1195,65900,"2020-11-19","ADES"
1195,1195,1170,1185,151100,"2020-11-20","ADES"
1180,1190,1175,1190,67700,"2020-11-23","ADES"
1195,1195,1160,1190,129500,"2020-11-24","ADES"
1195,1195,1165,1190,134100,"2020-11-25","ADES"
1185,1260,1180,1185,304400,"2020-11-26","ADES"
1185,1420,1180,1310,1309000,"2020-11-27","ADES"
1320,1370,1260,1265,553800,"2020-11-30","ADES"
1265,1330,1265,1305,217000,"2020-12-01","ADES"
1310,1350,1310,1330,118000,"2020-12-02","ADES"
1340,1380,1320,1325,361000,"2020-12-03","ADES"
1325,1335,1320,1335,75600,"2020-12-04","ADES"
1340,1465,1330,1415,509200,"2020-12-07","ADES"
1460,1460,1410,1440,317200,"2020-12-08","ADES"
1460,1500,1420,1440,146500,"2020-12-10","ADES"
1445,1455,1425,1430,137800,"2020-12-11","ADES"
1430,1550,1430,1510,364700,"2020-12-14","ADES"
1520,1525,1495,1495,217500,"2020-12-15","ADES"
1500,1535,1500,1520,217400,"2020-12-16","ADES"
1520,1535,1500,1530,164100,"2020-12-17","ADES"
1520,1600,1500,1560,319500,"2020-12-18","ADES"
1570,1680,1555,1640,391900,"2020-12-21","ADES"
1640,1650,1540,1540,476300,"2020-12-22","ADES"
1545,1575,1450,1570,239900,"2020-12-23","ADES"
1570,1575,1520,1560,74800,"2020-12-28","ADES"
1560,1560,1490,1510,152000,"2020-12-29","ADES"
1515,1515,1460,1460,235400,"2020-12-30","ADES"
1460,1515,1450,1500,97100,"2021-01-04","ADES"
1500,1500,1475,1485,103800,"2021-01-05","ADES"
1480,1485,1440,1470,74600,"2021-01-06","ADES"
1470,1475,1460,1470,38000,"2021-01-07","ADES"
1475,1500,1420,1490,299400,"2021-01-08","ADES"
1495,1515,1485,1490,411000,"2021-01-11","ADES"
1490,1520,1490,1500,246900,"2021-01-12","ADES"
1525,1550,1490,1500,261100,"2021-01-13","ADES"
1510,1515,1490,1490,264300,"2021-01-14","ADES"
1495,1510,1490,1495,193200,"2021-01-15","ADES"
1500,1510,1460,1480,208200,"2021-01-18","ADES"
1510,1650,1490,1490,465800,"2021-01-19","ADES"
1490,1610,1440,1590,598100,"2021-01-20","ADES"
1590,1960,1590,1880,1148200,"2021-01-21","ADES"
1880,1900,1765,1775,480100,"2021-01-22","ADES"
1760,1900,1700,1805,332000,"2021-01-25","ADES"
1800,1815,1680,1785,733300,"2021-01-26","ADES"
1805,1805,1665,1665,407200,"2021-01-27","ADES"
1665,1665,1550,1550,529000,"2021-01-28","ADES"
1570,1570,1460,1470,199300,"2021-01-29","ADES"
1490,1600,1400,1510,393400,"2021-02-01","ADES"
1510,1600,1510,1580,41600,"2021-02-02","ADES"
1580,1600,1570,1575,52400,"2021-02-03","ADES"
1575,1680,1560,1620,288700,"2021-02-04","ADES"
1625,1695,1620,1680,90800,"2021-02-05","ADES"
1700,1750,1650,1690,174700,"2021-02-08","ADES"
1700,1730,1615,1645,84600,"2021-02-09","ADES"
1645,1680,1620,1660,28100,"2021-02-10","ADES"
1660,1720,1625,1645,128100,"2021-02-11","ADES"
1645,1745,1645,1710,149700,"2021-02-15","ADES"
1720,1780,1700,1700,234600,"2021-02-16","ADES"
1700,1760,1650,1685,148000,"2021-02-17","ADES"
1685,1740,1645,1700,137800,"2021-02-18","ADES"
1700,1710,1650,1700,206700,"2021-02-19","ADES"
1700,1705,1655,1695,82800,"2021-02-22","ADES"
1695,1700,1650,1700,131400,"2021-02-23","ADES"
1700,1700,1660,1695,52500,"2021-02-24","ADES"
1695,1705,1665,1700,79000,"2021-02-25","ADES"
1680,1685,1660,1665,58600,"2021-02-26","ADES"
1665,1695,1665,1670,82000,"2021-03-01","ADES"
1685,1685,1670,1675,44000,"2021-03-02","ADES"
1685,1700,1675,1700,102200,"2021-03-03","ADES"
1700,1700,1665,1665,54200,"2021-03-04","ADES"
1665,1710,1665,1680,195600,"2021-03-05","ADES"
1685,1710,1670,1700,94000,"2021-03-08","ADES"
1700,1705,1680,1680,163100,"2021-03-09","ADES"
1670,1700,1670,1690,68400,"2021-03-10","ADES"
1700,1710,1690,1690,208600,"2021-03-12","ADES"
1690,1710,1690,1710,401200,"2021-03-15","ADES"
1720,1795,1705,1755,232900,"2021-03-16","ADES"
1795,1810,1755,1760,239200,"2021-03-17","ADES"
1770,1815,1745,1790,208800,"2021-03-18","ADES"
1800,1800,1765,1795,136800,"2021-03-19","ADES"
1795,1840,1785,1785,110700,"2021-03-22","ADES"
1785,1810,1745,1750,152700,"2021-03-23","ADES"
1750,1750,1700,1730,72600,"2021-03-24","ADES"
1730,1765,1700,1735,43400,"2021-03-25","ADES"
1735,1785,1670,1770,157800,"2021-03-26","ADES"
1770,1770,1700,1715,106900,"2021-03-29","ADES"
1715,1715,1700,1715,13200,"2021-03-30","ADES"
1700,1715,1670,1670,88600,"2021-03-31","ADES"
1670,1765,1670,1720,18100,"2021-04-01","ADES"
1720,1745,1690,1720,62300,"2021-04-05","ADES"
1720,1735,1670,1725,65200,"2021-04-06","ADES"
1725,1730,1685,1700,23000,"2021-04-07","ADES"
1700,1700,1670,1680,58600,"2021-04-08","ADES"
1680,1700,1675,1695,34600,"2021-04-09","ADES"
1695,1730,1675,1685,61100,"2021-04-12","ADES"
1680,1705,1675,1675,27000,"2021-04-13","ADES"
1690,1700,1675,1675,32600,"2021-04-14","ADES"
1695,1695,1670,1675,29400,"2021-04-15","ADES"
1670,1710,1670,1675,23800,"2021-04-16","ADES"
1680,1700,1650,1650,312900,"2021-04-19","ADES"
1650,1670,1630,1670,151400,"2021-04-20","ADES"
1680,1700,1650,1685,102500,"2021-04-21","ADES"
1670,1670,1660,1670,7700,"2021-04-22","ADES"
1670,1685,1655,1670,12500,"2021-04-23","ADES"
1670,1675,1635,1670,65100,"2021-04-26","ADES"
1665,1690,1665,1690,28100,"2021-04-27","ADES"
1690,1695,1660,1665,76900,"2021-04-28","ADES"
1665,1685,1665,1675,15700,"2021-04-29","ADES"
1675,1690,1670,1685,79500,"2021-04-30","ADES"
1685,1705,1680,1690,32600,"2021-05-03","ADES"
1690,1730,1680,1685,77200,"2021-05-04","ADES"
1685,1845,1665,1665,88600,"2021-05-05","ADES"
1665,1705,1645,1675,113600,"2021-05-06","ADES"
1690,1700,1660,1665,50900,"2021-05-07","ADES"
1685,1685,1665,1670,30400,"2021-05-10","ADES"
1680,1680,1635,1675,75200,"2021-05-11","ADES"
1675,1675,1620,1640,71100,"2021-05-17","ADES"
1640,1655,1625,1645,14500,"2021-05-18","ADES"
1650,1670,1620,1665,322000,"2021-05-19","ADES"
1665,1670,1645,1670,28300,"2021-05-20","ADES"
1670,1670,1645,1655,19500,"2021-05-21","ADES"
1655,1655,1640,1640,14600,"2021-05-24","ADES"
1640,2030,1625,1885,1331700,"2021-05-25","ADES"
1885,2050,1875,2000,867500,"2021-05-27","ADES"
2000,2000,1920,1945,186000,"2021-05-28","ADES"
1945,2020,1910,2000,293800,"2021-05-31","ADES"
1995,2020,1895,1940,295900,"2021-06-02","ADES"
1925,1940,1920,1920,52100,"2021-06-03","ADES"
1920,1955,1880,1955,396900,"2021-06-04","ADES"
1960,1995,1945,1945,89900,"2021-06-07","ADES"
1945,1990,1910,1960,27300,"2021-06-08","ADES"
1950,1950,1925,1950,56900,"2021-06-09","ADES"
1950,1965,1925,1925,70500,"2021-06-10","ADES"
1925,1955,1900,1915,33900,"2021-06-11","ADES"
1915,1950,1910,1935,90800,"2021-06-14","ADES"
1935,2050,1925,1970,231500,"2021-06-15","ADES"
1970,1975,1950,1955,96000,"2021-06-16","ADES"
1955,1955,1820,1820,359800,"2021-06-17","ADES"
1820,1880,1770,1845,227800,"2021-06-18","ADES"
1850,1850,1765,1765,127900,"2021-06-21","ADES"
1770,1835,1770,1825,42700,"2021-06-22","ADES"
1820,1850,1805,1805,29000,"2021-06-23","ADES"
1810,1860,1780,1850,75500,"2021-06-24","ADES"
1850,1865,1775,1835,125700,"2021-06-25","ADES"
1815,1815,1780,1790,50900,"2021-06-28","ADES"
1850,2000,1835,1890,227700,"2021-06-29","ADES"
1910,1960,1910,1950,236800,"2021-06-30","ADES"
1950,1980,1920,1930,118400,"2021-07-01","ADES"
1950,2100,1930,2100,824600,"2021-07-02","ADES"
2110,2480,2100,2460,707000,"2021-07-05","ADES"
2480,2680,2350,2440,691600,"2021-07-06","ADES"
2440,2490,2350,2390,166000,"2021-07-07","ADES"
2370,2370,2230,2270,368700,"2021-07-08","ADES"
2260,2270,2120,2210,234500,"2021-07-09","ADES"
2220,2430,2180,2430,285400,"2021-07-12","ADES"
2440,2680,2380,2380,672100,"2021-07-13","ADES"
2380,2500,2280,2420,126100,"2021-07-14","ADES"
2400,2640,2400,2600,273400,"2021-07-15","ADES"
2620,2680,2530,2610,197700,"2021-07-16","ADES"
2620,2620,2500,2510,128900,"2021-07-19","ADES"
2510,2660,2510,2610,138800,"2021-07-21","ADES"
2620,2650,2530,2550,68700,"2021-07-22","ADES"
2550,2590,2490,2500,89600,"2021-07-23","ADES"
2530,2590,2450,2500,135200,"2021-07-26","ADES"
2500,2500,2340,2460,146300,"2021-07-27","ADES"
2460,2460,2360,2400,105200,"2021-07-28","ADES"
2400,2490,2400,2470,100500,"2021-07-29","ADES"
2480,2520,2400,2410,63100,"2021-07-30","ADES"
2410,2460,2370,2460,145700,"2021-08-02","ADES"
2500,2520,2380,2450,45000,"2021-08-03","ADES"
2450,2460,2280,2310,502600,"2021-08-04","ADES"
2300,2320,2240,2290,163400,"2021-08-05","ADES"
2290,2370,2290,2370,99800,"2021-08-06","ADES"
2380,2400,2360,2380,80100,"2021-08-09","ADES"
2400,2610,2400,2610,405300,"2021-08-10","ADES"
2630,2990,2610,2890,633000,"2021-08-12","ADES"
2900,2910,2690,2770,495700,"2021-08-13","ADES"
2770,2770,2620,2760,174300,"2021-08-16","ADES"
2770,2800,2650,2700,99000,"2021-08-18","ADES"
2700,2700,2520,2600,327000,"2021-08-19","ADES"
2600,2820,2500,2820,353100,"2021-08-20","ADES"
2830,2920,2810,2920,222200,"2021-08-23","ADES"
2920,2920,2820,2920,81500,"2021-08-24","ADES"
2880,2980,2880,2910,90100,"2021-08-25","ADES"
2920,3050,2850,3050,340100,"2021-08-26","ADES"
3040,3210,3000,3150,428400,"2021-08-27","ADES"
3150,3220,3030,3170,517900,"2021-08-30","ADES"
3250,3250,3060,3180,121300,"2021-08-31","ADES"
3180,3180,3080,3090,121400,"2021-09-01","ADES"
3110,3140,3040,3080,248500,"2021-09-02","ADES"
3060,3080,3040,3050,163000,"2021-09-03","ADES"
3050,3050,3000,3050,173800,"2021-09-06","ADES"
3050,3050,2950,3040,230500,"2021-09-07","ADES"
3040,3040,2950,2950,119600,"2021-09-08","ADES"
2950,3000,2830,2900,241100,"2021-09-09","ADES"
2910,3140,2870,3030,221900,"2021-09-10","ADES"
3030,3120,3010,3080,273800,"2021-09-13","ADES"
3080,3090,3050,3090,323000,"2021-09-14","ADES"
3090,3090,3050,3050,30600,"2021-09-15","ADES"
3040,3040,3000,3000,68600,"2021-09-16","ADES"
2990,2990,2940,2940,88600,"2021-09-17","ADES"
2940,2940,2810,2850,137100,"2021-09-20","ADES"
2830,2900,2780,2820,306000,"2021-09-21","ADES"
2820,2950,2640,2720,550900,"2021-09-22","ADES"
2740,2800,2720,2760,2905000,"2021-09-23","ADES"
2800,2810,2750,2800,308800,"2021-09-24","ADES"
2810,2820,2800,2800,3390000,"2021-09-27","ADES"
2810,2850,2720,2780,384500,"2021-09-28","ADES"
2750,2780,2690,2730,177900,"2021-09-29","ADES"
2740,2740,2650,2680,356600,"2021-09-30","ADES"
2680,2710,2600,2600,569800,"2021-10-01","ADES"
2600,2620,2500,2590,239900,"2021-10-04","ADES"
2610,2670,2550,2590,526900,"2021-10-05","ADES"
2600,2640,2560,2560,204000,"2021-10-06","ADES"
2560,2610,2560,2570,120100,"2021-10-07","ADES"
2600,2650,2540,2570,334600,"2021-10-08","ADES"
2580,2580,2550,2560,212200,"2021-10-11","ADES"
2560,2580,2550,2550,157300,"2021-10-12","ADES"
2580,2580,2550,2570,144000,"2021-10-13","ADES"
2570,2570,2510,2550,431400,"2021-10-14","ADES"
2570,2570,2540,2550,151200,"2021-10-15","ADES"
2550,2550,2530,2550,477100,"2021-10-18","ADES"
2550,2560,2540,2550,306100,"2021-10-19","ADES"
2550,2590,2550,2560,502500,"2021-10-21","ADES"
2580,2580,2550,2570,203100,"2021-10-22","ADES"
2580,2620,2540,2550,1648400,"2021-10-25","ADES"
2550,2580,2530,2540,453000,"2021-10-26","ADES"
2540,2570,2540,2550,157000,"2021-10-27","ADES"
2550,2570,2530,2530,281700,"2021-10-28","ADES"
2530,2570,2530,2560,123400,"2021-10-29","ADES"
2560,2570,2530,2570,253100,"2021-11-01","ADES"
2570,2570,2550,2560,89500,"2021-11-02","ADES"
2560,2580,2560,2570,62400,"2021-11-03","ADES"
2580,2620,2580,2610,144100,"2021-11-04","ADES"
2620,2830,2620,2750,337700,"2021-11-05","ADES"
2750,2790,2660,2670,284200,"2021-11-08","ADES"
2670,2700,2650,2700,65300,"2021-11-09","ADES"
2700,2720,2680,2700,67200,"2021-11-10","ADES"
2750,2760,2660,2710,63300,"2021-11-11","ADES"
2710,2710,2670,2700,151800,"2021-11-12","ADES"
2700,2740,2690,2700,64100,"2021-11-15","ADES"
2680,2790,2650,2730,132100,"2021-11-16","ADES"
2730,2780,2710,2780,114100,"2021-11-17","ADES"
2780,2880,2780,2870,280700,"2021-11-18","ADES"
2850,2980,2850,2860,427500,"2021-11-19","ADES"
2860,2880,2800,2840,115100,"2021-11-22","ADES"
2840,2870,2780,2870,180300,"2021-11-23","ADES"
2880,2910,2860,2860,189200,"2021-11-24","ADES"
2890,3060,2810,3020,1184300,"2021-11-25","ADES"
3060,3070,2980,3000,597400,"2021-11-26","ADES"
3000,3060,2900,3030,217800,"2021-11-29","ADES"
3030,3060,2930,2950,160900,"2021-11-30","ADES"
2950,2990,2930,2930,79700,"2021-12-01","ADES"
2930,2930,2800,2910,234100,"2021-12-02","ADES"
2910,3000,2910,3000,66100,"2021-12-03","ADES"
3000,3020,2950,2990,114900,"2021-12-06","ADES"
2990,3130,2990,3080,341100,"2021-12-07","ADES"
3080,3100,3000,3050,235600,"2021-12-08","ADES"
3050,3090,2990,2990,308400,"2021-12-09","ADES"
2990,3010,2940,2970,108900,"2021-12-10","ADES"
2970,2970,2930,2930,262000,"2021-12-13","ADES"
2900,2990,2900,2960,90600,"2021-12-14","ADES"
2970,3090,2970,3020,143600,"2021-12-15","ADES"
3020,3300,3020,3210,589900,"2021-12-16","ADES"
3220,3270,3000,3010,304100,"2021-12-17","ADES"
3010,3100,3010,3060,158400,"2021-12-20","ADES"
3040,3160,3030,3160,205500,"2021-12-21","ADES"
3180,3400,3170,3270,321600,"2021-12-22","ADES"
3280,3350,3140,3250,277100,"2021-12-23","ADES"
3240,3270,3200,3200,133600,"2021-12-24","ADES"
3200,3320,3190,3300,170800,"2021-12-27","ADES"
3300,3340,3290,3300,82100,"2021-12-28","ADES"
3300,3310,3200,3300,31600,"2021-12-29","ADES"
3330,3340,3250,3290,104700,"2021-12-30","ADES"
3350,3370,3270,3350,223200,"2022-01-03","ADES"
3350,3600,3350,3600,521800,"2022-01-04","ADES"
3600,3780,3570,3750,176400,"2022-01-05","ADES"
3700,3800,3490,3700,233200,"2022-01-06","ADES"
3700,3790,3500,3510,431100,"2022-01-07","ADES"
3510,3720,3510,3620,146600,"2022-01-10","ADES"
3620,3660,3540,3610,106700,"2022-01-11","ADES"
3610,3700,3520,3660,143100,"2022-01-12","ADES"
3670,3720,3630,3690,212500,"2022-01-13","ADES"
3700,3710,3640,3660,47700,"2022-01-14","ADES"
3660,3710,3610,3650,120200,"2022-01-17","ADES"
3650,3690,3400,3570,282000,"2022-01-18","ADES"
3570,3610,3400,3400,227200,"2022-01-19","ADES"
3400,3510,3300,3400,297400,"2022-01-20","ADES"
3410,3590,3400,3400,117800,"2022-01-21","ADES"
3410,3450,3360,3410,81500,"2022-01-24","ADES"
3410,3430,3300,3300,164100,"2022-01-25","ADES"
3300,3410,3220,3310,326200,"2022-01-26","ADES"
3320,3570,3320,3570,121600,"2022-01-27","ADES"
3580,3610,3430,3450,88700,"2022-01-28","ADES"
3500,3510,3420,3430,42000,"2022-01-31","ADES"
3430,3580,3400,3500,243200,"2022-02-02","ADES"
3500,3600,3450,3480,44000,"2022-02-03","ADES"
3490,3500,3450,3500,35800,"2022-02-04","ADES"
3500,3550,3500,3550,95800,"2022-02-07","ADES"
3540,3610,3540,3540,103400,"2022-02-08","ADES"
3540,3550,3420,3520,47400,"2022-02-09","ADES"
3520,3580,3500,3550,116100,"2022-02-10","ADES"
3530,3550,3500,3530,67400,"2022-02-11","ADES"
3530,3690,3490,3640,149600,"2022-02-14","ADES"
3640,3660,3530,3650,86100,"2022-02-15","ADES"
3650,3700,3630,3690,55300,"2022-02-16","ADES"
3690,3990,3680,3800,235200,"2022-02-17","ADES"
3810,3960,3760,3940,125900,"2022-02-18","ADES"
3940,3970,3750,3880,145300,"2022-02-21","ADES"
3880,3880,3770,3840,61800,"2022-02-22","ADES"
3830,3840,3730,3810,114800,"2022-02-23","ADES"
3820,3840,3700,3770,188700,"2022-02-24","ADES"
3770,3810,3740,3790,52000,"2022-02-25","ADES"
3830,3900,3790,3860,123200,"2022-03-01","ADES"
3860,3900,3840,3870,74200,"2022-03-02","ADES"
3870,3870,3690,3690,193600,"2022-03-04","ADES"
3690,3740,3570,3690,328100,"2022-03-07","ADES"
3580,3720,3580,3700,61000,"2022-03-08","ADES"
3730,3730,3690,3700,104500,"2022-03-09","ADES"
3700,3720,3670,3700,116000,"2022-03-10","ADES"
3700,3720,3690,3700,90000,"2022-03-11","ADES"
3700,3750,3680,3680,133000,"2022-03-14","ADES"
3720,3720,3670,3710,70200,"2022-03-15","ADES"
3700,3710,3680,3710,23800,"2022-03-16","ADES"
3720,3750,3690,3690,100400,"2022-03-17","ADES"
3690,3700,3670,3690,97000,"2022-03-18","ADES"
3690,3750,3650,3660,106500,"2022-03-21","ADES"
3660,3720,3660,3670,29200,"2022-03-22","ADES"
3700,3720,3670,3690,37600,"2022-03-23","ADES"
3690,3690,3620,3630,78300,"2022-03-24","ADES"
3640,3650,3620,3630,37700,"2022-03-25","ADES"
3630,3660,3600,3660,83500,"2022-03-28","ADES"
3660,3700,3620,3680,49600,"2022-03-29","ADES"
3680,3700,3680,3680,21900,"2022-03-30","ADES"
3680,3720,3670,3680,47000,"2022-03-31","ADES"
3680,3690,3660,3680,41400,"2022-04-01","ADES"
3680,3750,3680,3700,59900,"2022-04-04","ADES"
3700,3730,3690,3690,96600,"2022-04-05","ADES"
3690,3720,3690,3690,29700,"2022-04-06","ADES"
3690,3700,3690,3690,40700,"2022-04-07","ADES"
3690,3710,3640,3690,72500,"2022-04-08","ADES"
3700,3730,3680,3710,97700,"2022-04-11","ADES"
3720,3720,3660,3700,67500,"2022-04-12","ADES"
3700,3700,3670,3680,88100,"2022-04-13","ADES"
3680,3700,3670,3680,44600,"2022-04-14","ADES"
3700,3750,3680,3710,222000,"2022-04-18","ADES"
3710,3720,3690,3700,42100,"2022-04-19","ADES"
3700,3750,3670,3700,149100,"2022-04-20","ADES"
3710,3730,3700,3710,112900,"2022-04-21","ADES"
3710,3720,3650,3680,83600,"2022-04-22","ADES"
3670,3720,3640,3690,45400,"2022-04-25","ADES"
3690,4230,3670,4150,1317700,"2022-04-26","ADES"
4190,4250,4080,4080,467000,"2022-04-27","ADES"
4080,4350,4080,4280,231000,"2022-04-28","ADES"
4280,4360,3990,4350,354900,"2022-05-09","ADES"
4360,4400,4280,4350,243200,"2022-05-10","ADES"
4400,4800,4350,4800,417000,"2022-05-11","ADES"
4800,4910,4700,4820,265100,"2022-05-12","ADES"
4720,4820,4510,4710,395000,"2022-05-13","ADES"
4710,4880,4660,4820,159400,"2022-05-17","ADES"
4840,4850,4770,4800,104700,"2022-05-18","ADES"
4750,4850,4700,4820,602100,"2022-05-19","ADES"
4820,4890,4790,4830,151800,"2022-05-20","ADES"
4850,4880,4830,4830,85500,"2022-05-23","ADES"
4830,6000,4830,5950,1211100,"2022-05-24","ADES"
5950,6275,5625,6200,1627200,"2022-05-25","ADES"
6300,6475,5800,6200,1188900,"2022-05-27","ADES"
6200,7400,6100,6175,1354600,"2022-05-30","ADES"
6175,6250,5750,5875,1024000,"2022-05-31","ADES"
5875,5925,5500,5875,1209500,"2022-06-02","ADES"
5875,5900,5575,5700,558400,"2022-06-03","ADES"
5675,6425,5575,6350,1035000,"2022-06-06","ADES"
6400,6525,6100,6100,473500,"2022-06-07","ADES"
6100,6300,6100,6125,165900,"2022-06-08","ADES"
6125,6475,5950,6000,253600,"2022-06-09","ADES"
6000,6200,5825,5850,437400,"2022-06-10","ADES"
5800,6175,5700,5975,201400,"2022-06-13","ADES"
6000,6150,5900,6075,189400,"2022-06-14","ADES"
6175,6900,6100,6525,897700,"2022-06-15","ADES"
6550,6875,6475,6475,868400,"2022-06-16","ADES"
6475,6475,6225,6475,117900,"2022-06-17","ADES"
6500,6575,6350,6375,96300,"2022-06-20","ADES"
6425,6500,6350,6375,100300,"2022-06-21","ADES"
6450,7050,6300,6850,731700,"2022-06-22","ADES"
6875,7150,6750,7050,294900,"2022-06-23","ADES"
7050,7375,7000,7375,326200,"2022-06-24","ADES"
7400,7900,7400,7700,801000,"2022-06-27","ADES"
7900,7925,7200,7275,415600,"2022-06-28","ADES"
7275,7325,6825,7125,292500,"2022-06-29","ADES"
7125,7275,6650,6675,513500,"2022-06-30","ADES"
6625,6625,6225,6225,727600,"2022-07-01","ADES"
6225,6350,5900,6175,422000,"2022-07-04","ADES"
6175,6725,6175,6625,251900,"2022-07-05","ADES"
6650,6900,6175,6175,265100,"2022-07-06","ADES"
6175,6175,5750,5975,890600,"2022-07-07","ADES"
6000,6325,5900,6100,125800,"2022-07-08","ADES"
6100,6400,6100,6400,172800,"2022-07-11","ADES"
6375,6400,6225,6325,58600,"2022-07-12","ADES"
6325,6375,6150,6250,139500,"2022-07-13","ADES"
6250,6275,6100,6225,180400,"2022-07-14","ADES"
6225,6225,6075,6150,52800,"2022-07-15","ADES"
6150,6200,5975,6075,154100,"2022-07-18","ADES"
6075,6200,6050,6125,47800,"2022-07-19","ADES"
6150,6350,6150,6250,125900,"2022-07-20","ADES"
6300,6375,6225,6325,28400,"2022-07-21","ADES"
6350,6425,6225,6250,137600,"2022-07-22","ADES"
6250,6425,6250,6400,94500,"2022-07-25","ADES"
6425,6475,6100,6150,229000,"2022-07-26","ADES"
6150,6325,6150,6300,184700,"2022-07-27","ADES"
6325,6400,6225,6275,66300,"2022-07-28","ADES"
6275,6325,6125,6175,148500,"2022-07-29","ADES"
6200,6375,6100,6250,176000,"2022-08-01","ADES"
6250,6350,6075,6225,174000,"2022-08-02","ADES"
6250,6325,6125,6250,109600,"2022-08-03","ADES"
6250,6300,6075,6150,156300,"2022-08-04","ADES"
6150,6250,6125,6225,83400,"2022-08-05","ADES"
6225,6275,6075,6200,169900,"2022-08-08","ADES"
6200,6275,6100,6175,120100,"2022-08-09","ADES"
6175,6250,6075,6175,96800,"2022-08-10","ADES"
6175,6200,6075,6125,105300,"2022-08-11","ADES"
6175,6175,6050,6150,102400,"2022-08-12","ADES"
6150,6200,6075,6125,105400,"2022-08-15","ADES"
6200,6250,6075,6150,272300,"2022-08-16","ADES"
6150,6250,6125,6225,97300,"2022-08-18","ADES"
6250,6275,6150,6200,148700,"2022-08-19","ADES"
6200,6250,6150,6175,127400,"2022-08-22","ADES"
6150,6225,6150,6225,44300,"2022-08-23","ADES"
6225,6225,6175,6200,64800,"2022-08-24","ADES"
6200,6225,6150,6175,123600,"2022-08-25","ADES"
6175,6225,6150,6150,107000,"2022-08-26","ADES"
6150,6200,6125,6175,195000,"2022-08-29","ADES"
6175,7025,6175,6925,647700,"2022-08-30","ADES"
6925,7150,6775,6975,170400,"2022-08-31","ADES"
7000,7150,6825,6875,120600,"2022-09-01","ADES"
6850,7100,6850,7000,339500,"2022-09-02","ADES"
7150,7500,7150,7475,594800,"2022-09-05","ADES"
7450,8400,7450,7875,498600,"2022-09-06","ADES"
7850,8100,7650,7825,162700,"2022-09-07","ADES"
7825,8000,7675,7775,172100,"2022-09-08","ADES"
7775,7925,7550,7800,266300,"2022-09-09","ADES"
7850,7875,7575,7775,238700,"2022-09-12","ADES"
7775,7775,7500,7525,284400,"2022-09-13","ADES"
7500,7650,7250,7600,112000,"2022-09-14","ADES"
7600,7800,7525,7525,111500,"2022-09-15","ADES"
7525,7675,7150,7350,141500,"2022-09-16","ADES"
7350,7350,6950,7225,189300,"2022-09-19","ADES"
7225,7575,7175,7400,47800,"2022-09-20","ADES"
7400,7400,7225,7400,54000,"2022-09-21","ADES"
7400,7400,7175,7300,96900,"2022-09-22","ADES"
7300,7400,7175,7200,59900,"2022-09-23","ADES"
7200,7500,7000,7275,88000,"2022-09-26","ADES"
7275,7275,7150,7150,72700,"2022-09-27","ADES"
7150,7200,7000,7000,207000,"2022-09-28","ADES"
7150,7225,6850,7000,268300,"2022-09-29","ADES"
7000,7175,6900,7175,167400,"2022-09-30","ADES"
7175,7175,7000,7075,55700,"2022-10-03","ADES"
7100,7175,6975,7025,169800,"2022-10-04","ADES"
7025,7300,7025,7225,97600,"2022-10-05","ADES"
7225,7500,7175,7200,68600,"2022-10-06","ADES"
7200,7275,7125,7200,79700,"2022-10-07","ADES"
7200,7200,7125,7175,79800,"2022-10-10","ADES"
7175,7175,7000,7150,92100,"2022-10-11","ADES"
7150,7200,7000,7075,188400,"2022-10-12","ADES"
7075,7075,6900,7050,230900,"2022-10-13","ADES"
7050,7075,6975,7025,178300,"2022-10-14","ADES"
7025,7050,6900,6975,145800,"2022-10-17","ADES"
7000,7125,6950,7100,141500,"2022-10-18","ADES"
7100,7100,6950,7075,129200,"2022-10-19","ADES"
7075,7100,6975,6975,141300,"2022-10-20","ADES"
7075,7075,6950,7000,113500,"2022-10-21","ADES"
7000,7200,7000,7100,78900,"2022-10-24","ADES"
7100,7250,7100,7250,74900,"2022-10-25","ADES"
7250,7350,7175,7175,29500,"2022-10-26","ADES"
7175,7275,7175,7275,58600,"2022-10-27","ADES"
7275,7300,7175,7225,36600,"2022-10-28","ADES"
7225,7275,7175,7200,35700,"2022-10-31","ADES"
7200,7200,7000,7025,204600,"2022-11-01","ADES"
7050,7125,7000,7075,55600,"2022-11-02","ADES"
7075,7100,7025,7100,47400,"2022-11-03","ADES"
7100,7250,7050,7150,59600,"2022-11-04","ADES"
7150,7225,7075,7225,66000,"2022-11-07","ADES"
7225,7400,7200,7225,67200,"2022-11-08","ADES"
7225,7400,7150,7250,67600,"2022-11-09","ADES"
7250,7300,7200,7250,52600,"2022-11-10","ADES"
7275,7350,7250,7350,50200,"2022-11-11","ADES"
7350,7350,7275,7325,90900,"2022-11-14","ADES"
7325,7375,7275,7375,18400,"2022-11-15","ADES"
7375,7400,7300,7400,35100,"2022-11-16","ADES"
7350,7525,7350,7525,92900,"2022-11-17","ADES"
7525,7800,7500,7775,145600,"2022-11-18","ADES"
7775,7950,7600,7650,304500,"2022-11-21","ADES"
7575,7750,7400,7675,48300,"2022-11-22","ADES"
7675,7875,7525,7875,68900,"2022-11-23","ADES"
7875,8100,7825,7850,101000,"2022-11-24","ADES"
7850,7950,7750,7950,96500,"2022-11-25","ADES"
8050,8350,7950,8100,330800,"2022-11-28","ADES"
8125,8225,7825,8000,331100,"2022-11-29","ADES"
8075,8075,7675,7875,160400,"2022-11-30","ADES"
7875,7875,7475,7650,235900,"2022-12-01","ADES"
7650,7650,7325,7400,198700,"2022-12-02","ADES"
7425,7525,7400,7525,65400,"2022-12-05","ADES"
7525,7525,7350,7400,56000,"2022-12-06","ADES"
7475,7650,7225,7225,103100,"2022-12-07","ADES"
7225,7300,6900,7250,69800,"2022-12-08","ADES"
7250,7450,7100,7425,106900,"2022-12-09","ADES"
7475,7500,7275,7500,99700,"2022-12-12","ADES"
7500,7525,7425,7500,21500,"2022-12-13","ADES"
7500,7500,7350,7400,16900,"2022-12-14","ADES"
7400,7400,7275,7275,51300,"2022-12-15","ADES"
7125,7275,7100,7250,58000,"2022-12-16","ADES"
7250,7350,7150,7225,27500,"2022-12-19","ADES"
7275,7275,7100,7125,38200,"2022-12-20","ADES"
7125,7400,7100,7125,90800,"2022-12-21","ADES"
7200,7225,7075,7125,49400,"2022-12-22","ADES"
7100,7175,7100,7150,42900,"2022-12-23","ADES"
7150,7150,7100,7100,60100,"2022-12-26","ADES"
7100,7175,7075,7125,46100,"2022-12-27","ADES"
7100,7125,7075,7125,52200,"2022-12-28","ADES"
7125,7125,7050,7125,26500,"2022-12-29","ADES"
7125,7225,7050,7175,52000,"2022-12-30","ADES"
7250,7275,7050,7200,68400,"2023-01-02","ADES"
7250,7300,7100,7300,27200,"2023-01-03","ADES"
7300,7300,7200,7250,13700,"2023-01-04","ADES"
7250,7250,7050,7050,89900,"2023-01-05","ADES"
7100,7250,7050,7125,51800,"2023-01-06","ADES"
7125,7150,7050,7125,64700,"2023-01-09","ADES"
7125,7150,7025,7025,41700,"2023-01-10","ADES"
7100,7125,7050,7075,14900,"2023-01-11","ADES"
7050,7150,7000,7125,135000,"2023-01-12","ADES"
7125,7300,7100,7150,70600,"2023-01-13","ADES"
7075,7275,6925,7125,124400,"2023-01-16","ADES"
7100,7200,7075,7200,44200,"2023-01-17","ADES"
7125,7200,7075,7175,45400,"2023-01-18","ADES"
7275,7275,7100,7175,46600,"2023-01-19","ADES"
7175,7250,7100,7125,43300,"2023-01-20","ADES"
7125,7225,7050,7200,83400,"2023-01-24","ADES"
7075,7225,7025,7225,12100,"2023-01-25","ADES"
7225,7275,7175,7225,46700,"2023-01-26","ADES"
7200,7450,7125,7400,93300,"2023-01-27","ADES"
7475,7500,7400,7425,34300,"2023-01-30","ADES"
7400,7450,7300,7450,49000,"2023-01-31","ADES"
7500,7600,7375,7600,97600,"2023-02-01","ADES"
7625,7650,7300,7400,240500,"2023-02-02","ADES"
7400,7600,7400,7500,48400,"2023-02-03","ADES"
7500,7550,7450,7550,27500,"2023-02-06","ADES"
7550,7650,7400,7600,48700,"2023-02-07","ADES"
7600,7650,7550,7550,35100,"2023-02-08","ADES"
7550,7600,7500,7575,30000,"2023-02-09","ADES"
7575,7575,7475,7525,45900,"2023-02-10","ADES"
7525,7525,7000,7000,774900,"2023-02-13","ADES"
7000,7375,6925,7225,270800,"2023-02-14","ADES"
7225,7300,7175,7200,173200,"2023-02-15","ADES"
7225,7250,7175,7200,18000,"2023-02-16","ADES"
7175,7225,7150,7175,43800,"2023-02-17","ADES"
7175,7200,7075,7150,48900,"2023-02-20","ADES"
7150,7200,7100,7150,35700,"2023-02-21","ADES"
7150,7175,7100,7125,40300,"2023-02-22","ADES"
7100,7150,6975,7000,234500,"2023-02-23","ADES"
7000,7150,6975,7100,134600,"2023-02-24","ADES"
7100,7175,7000,7125,76200,"2023-02-27","ADES"
7100,7125,7050,7075,61100,"2023-02-28","ADES"
7100,7175,7050,7100,94400,"2023-03-01","ADES"
7100,7150,7050,7125,83700,"2023-03-02","ADES"
7125,7200,7025,7100,98200,"2023-03-03","ADES"
7100,7300,7000,7100,238900,"2023-03-06","ADES"
7100,7100,6750,6950,238400,"2023-03-07","ADES"
6950,7050,6775,6925,122900,"2023-03-08","ADES"
6925,7050,6925,6975,26300,"2023-03-09","ADES"
6975,7050,6725,6875,345500,"2023-03-10","ADES"
6825,6975,6675,6750,235300,"2023-03-13","ADES"
6750,6875,6400,6425,532700,"2023-03-14","ADES"
6650,6800,6500,6575,224900,"2023-03-15","ADES"
6575,6575,6375,6425,387000,"2023-03-16","ADES"
6425,6750,6425,6650,77200,"2023-03-17","ADES"
6625,6650,6600,6600,55500,"2023-03-20","ADES"
6600,6825,6600,6775,48300,"2023-03-21","ADES"
6875,6900,6800,6875,101500,"2023-03-24","ADES"
6875,7000,6875,6975,132400,"2023-03-27","ADES"
6975,7050,6950,7000,89500,"2023-03-28","ADES"
7150,7150,6950,6975,83400,"2023-03-29","ADES"
7000,7075,6950,7075,103100,"2023-03-30","ADES"
7175,7875,7175,7375,234300,"2023-03-31","ADES"
7375,7575,7075,7275,174300,"2023-04-03","ADES"
7275,7400,7275,7300,73700,"2023-04-04","ADES"
7300,7425,7275,7400,133600,"2023-04-05","ADES"
7400,7525,7400,7450,138800,"2023-04-06","ADES"
7450,7500,7300,7375,87000,"2023-04-10","ADES"
7375,7500,7300,7475,174800,"2023-04-11","ADES"
7475,7500,7300,7425,338000,"2023-04-12","ADES"
7450,7450,7300,7350,61300,"2023-04-13","ADES"
7375,7500,7375,7400,309700,"2023-04-14","ADES"
7400,7525,7350,7350,184600,"2023-04-17","ADES"
7325,7450,7325,7400,96100,"2023-04-18","ADES"
7425,7675,7400,7675,108600,"2023-04-26","ADES"
7675,9175,7650,8875,731400,"2023-04-27","ADES"
8875,8875,8275,8275,433100,"2023-04-28","ADES"
8275,8650,8075,8375,457800,"2023-05-02","ADES"
8700,8700,8000,8100,300700,"2023-05-03","ADES"
8000,8350,8000,8200,57100,"2023-05-04","ADES"
8200,8200,7800,8025,150800,"2023-05-05","ADES"
8025,8200,8000,8100,140800,"2023-05-08","ADES"
8125,8225,8025,8075,64400,"2023-05-09","ADES"
8075,8800,8075,8200,167500,"2023-05-10","ADES"
8200,8325,8125,8150,47400,"2023-05-11","ADES"
8150,8300,8150,8200,88600,"2023-05-12","ADES"
8175,8275,8175,8200,38600,"2023-05-15","ADES"
8225,8400,8175,8225,201000,"2023-05-16","ADES"
8275,8275,8150,8150,44800,"2023-05-17","ADES"
8300,8300,8100,8175,46500,"2023-05-19","ADES"
8175,8300,8125,8200,153600,"2023-05-22","ADES"
8200,8300,8200,8250,53900,"2023-05-23","ADES"
8300,8300,8200,8200,40300,"2023-05-24","ADES"
8250,8275,8200,8250,64100,"2023-05-25","ADES"
8250,8250,8200,8250,38700,"2023-05-26","ADES"
8250,8275,8075,8225,140600,"2023-05-29","ADES"
8250,8275,8200,8200,82100,"2023-05-30","ADES"
8225,8300,8200,8275,42900,"2023-05-31","ADES"
8275,8300,8200,8225,67200,"2023-06-05","ADES"
8225,8450,8200,8250,131900,"2023-06-06","ADES"
8250,8350,8225,8350,30100,"2023-06-07","ADES"
8375,8650,8350,8650,40200,"2023-06-08","ADES"
8650,8825,8400,8625,72900,"2023-06-09","ADES"
8650,8850,8600,8725,94500,"2023-06-12","ADES"
8750,8875,8725,8725,51200,"2023-06-13","ADES"
8800,8825,8700,8775,40200,"2023-06-14","ADES"
8775,8875,8700,8725,30400,"2023-06-15","ADES"
8725,8800,8500,8650,46500,"2023-06-16","ADES"
8650,8650,8450,8550,53700,"2023-06-19","ADES"
8550,8725,8550,8625,19100,"2023-06-20","ADES"
8625,8650,8350,8500,73800,"2023-06-21","ADES"
8500,8650,8375,8500,119800,"2023-06-22","ADES"
8500,8525,8425,8450,27500,"2023-06-23","ADES"
8475,8600,8400,8500,104500,"2023-06-26","ADES"
8500,8550,8200,8475,109100,"2023-06-27","ADES"
8425,8550,8400,8550,56100,"2023-07-03","ADES"
8550,8675,8400,8550,62000,"2023-07-04","ADES"
8550,8850,8450,8725,160300,"2023-07-05","ADES"
8725,8750,8500,8625,45600,"2023-07-06","ADES"
8625,8750,8600,8650,20800,"2023-07-07","ADES"
8650,8900,8500,8675,46200,"2023-07-10","ADES"
8675,8775,8600,8675,22500,"2023-07-11","ADES"
8750,10400,8675,9700,200500,"2023-07-12","ADES"
9700,10450,9700,10275,186700,"2023-07-13","ADES"
10200,10275,9650,10000,186600,"2023-07-14","ADES"
10000,10150,9775,10075,75500,"2023-07-17","ADES"
10075,10100,9275,10075,186900,"2023-07-18","ADES"
10300,10300,9900,9900,227600,"2023-07-20","ADES"
9900,10000,9850,9900,28000,"2023-07-21","ADES"
9925,10000,9900,9925,39800,"2023-07-24","ADES"
9975,9975,9850,9950,61400,"2023-07-25","ADES"
9975,11875,9975,11775,395800,"2023-07-26","ADES"
11775,14125,11775,13875,647800,"2023-07-27","ADES"
13875,13900,12400,13200,283300,"2023-07-28","ADES"
13200,14100,12900,12900,335400,"2023-07-31","ADES"
12900,12900,11800,11800,296300,"2023-08-01","ADES"
11800,13475,11800,12300,317500,"2023-08-02","ADES"
12300,12575,11800,11900,272300,"2023-08-03","ADES"
11900,12300,11600,11800,124900,"2023-08-04","ADES"
11825,12325,11800,11925,136800,"2023-08-07","ADES"
11925,12175,11925,12000,22100,"2023-08-08","ADES"
12175,12175,11600,11750,132000,"2023-08-09","ADES"
11825,12000,11525,11725,95300,"2023-08-10","ADES"
11725,11875,11675,11725,61800,"2023-08-11","ADES"
11775,12100,11600,12075,207100,"2023-08-14","ADES"
12075,12300,12000,12100,75400,"2023-08-15","ADES"
12100,12250,11950,11950,94200,"2023-08-16","ADES"
11975,12075,11800,11800,143100,"2023-08-18","ADES"
11800,11950,11600,11650,106300,"2023-08-21","ADES"
11650,11900,11325,11400,338100,"2023-08-22","ADES"
11575,11900,11300,11350,360000,"2023-08-23","ADES"
11350,11475,11300,11350,208600,"2023-08-24","ADES"
11300,11400,11300,11325,56000,"2023-08-25","ADES"
11375,11875,11300,11650,175600,"2023-08-28","ADES"
11650,11700,11275,11300,118100,"2023-08-29","ADES"
11325,11475,11325,11450,120500,"2023-08-30","ADES"
11350,11450,11125,11250,167300,"2023-08-31","ADES"
11400,11400,11175,11175,75700,"2023-09-01","ADES"
11175,11350,11125,11200,60600,"2023-09-04","ADES"
11200,11250,11150,11150,29300,"2023-09-05","ADES"
11175,11200,10975,11000,138000,"2023-09-06","ADES"
11000,11000,10825,10875,79300,"2023-09-07","ADES"
10875,10875,10675,10700,64400,"2023-09-08","ADES"
10700,11375,10500,11100,79900,"2023-09-11","ADES"
11100,11325,10925,11075,36700,"2023-09-12","ADES"
11075,11150,10875,10875,31400,"2023-09-13","ADES"
10875,11000,10550,10675,195800,"2023-09-14","ADES"
10675,10925,10675,10700,128600,"2023-09-15","ADES"
10725,10750,10600,10725,97300,"2023-09-18","ADES"
10725,10775,10625,10675,128200,"2023-09-19","ADES"
10675,10875,10650,10875,78000,"2023-09-20","ADES"
10875,10875,10625,10700,171900,"2023-09-21","ADES"
10700,10875,10700,10850,23200,"2023-09-22","ADES"
10750,10875,10725,10800,64000,"2023-09-25","ADES"
10800,10800,10575,10575,34300,"2023-09-26","ADES"
10575,10650,10500,10575,55200,"2023-09-27","ADES"
10550,10625,10500,10625,61800,"2023-09-29","ADES"
10500,10650,10400,10450,83400,"2023-10-02","ADES"
10475,10550,10400,10400,40700,"2023-10-03","ADES"
10400,10400,10125,10150,86700,"2023-10-04","ADES"
10200,10350,10000,10100,60300,"2023-10-05","ADES"
10100,10650,10000,10400,103800,"2023-10-06","ADES"
10400,10475,10175,10400,92600,"2023-10-09","ADES"
10400,10425,10225,10375,30000,"2023-10-10","ADES"
10400,10650,10350,10450,38700,"2023-10-11","ADES"
10450,11025,10400,10950,82900,"2023-10-12","ADES"
10950,11000,10750,10850,99000,"2023-10-13","ADES"
10875,11100,10825,10850,87800,"2023-10-16","ADES"
10850,10925,10525,10850,31400,"2023-10-17","ADES"
10850,10875,10525,10725,93400,"2023-10-18","ADES"
10725,10725,10425,10425,50800,"2023-10-19","ADES"
10425,10425,10100,10300,92900,"2023-10-20","ADES"
10325,10425,10050,10375,153600,"2023-10-23","ADES"
10475,10500,10325,10375,12400,"2023-10-24","ADES"
10475,11425,10400,11200,188100,"2023-10-25","ADES"
11100,11375,10800,10850,82000,"2023-10-26","ADES"
10825,11000,10575,10600,60400,"2023-10-27","ADES"
10600,10775,10350,10525,40600,"2023-10-30","ADES"
10700,11000,10575,10800,122300,"2023-10-31","ADES"
10900,10900,10575,10600,112700,"2023-11-01","ADES"
10600,10850,10125,10500,181500,"2023-11-02","ADES"
10500,10500,10300,10325,61700,"2023-11-03","ADES"
10375,10600,10250,10325,71800,"2023-11-06","ADES"
10325,10550,10200,10300,71200,"2023-11-07","ADES"
10300,10300,10200,10225,38100,"2023-11-08","ADES"
10325,10450,10100,10200,59400,"2023-11-09","ADES"
10200,10325,10050,10075,59200,"2023-11-10","ADES"
10050,10075,9625,9675,245200,"2023-11-13","ADES"
9675,9700,8850,9000,994400,"2023-11-14","ADES"
8725,9350,8725,9325,805500,"2023-11-15","ADES"
9325,9425,9150,9200,245400,"2023-11-16","ADES"
9225,9225,9100,9175,361000,"2023-11-17","ADES"
9200,9200,9100,9100,192600,"2023-11-20","ADES"
9100,9200,8900,8975,237800,"2023-11-21","ADES"
8975,9025,8925,8975,157200,"2023-11-22","ADES"
9000,9050,8975,9025,119600,"2023-11-23","ADES"
9025,9025,8775,8900,347300,"2023-11-24","ADES"
8925,9175,8775,8975,367300,"2023-11-27","ADES"
9000,9075,8975,9075,202500,"2023-11-28","ADES"
9075,9775,9075,9725,172400,"2023-11-29","ADES"
9725,10225,9725,9875,348600,"2023-11-30","ADES"
9900,10175,9875,10000,46800,"2023-12-01","ADES"
10000,10375,10000,10250,172300,"2023-12-04","ADES"
10250,10450,10000,10300,256400,"2023-12-05","ADES"
10450,10450,9950,10000,131400,"2023-12-06","ADES"
10000,10200,9800,9800,119100,"2023-12-07","ADES"
9800,9850,9400,9450,217200,"2023-12-08","ADES"
9450,9700,9300,9475,201800,"2023-12-11","ADES"
9475,9475,9200,9400,300400,"2023-12-12","ADES"
9400,9400,9150,9325,71700,"2023-12-13","ADES"
9350,9475,9200,9325,132600,"2023-12-14","ADES"
9450,9550,9275,9375,126800,"2023-12-15","ADES"
9400,9700,9275,9475,109400,"2023-12-18","ADES"
9475,9500,9275,9475,40500,"2023-12-19","ADES"
9475,9500,9325,9450,42800,"2023-12-20","ADES"
9450,9475,9250,9275,79500,"2023-12-21","ADES"
9100,9375,9100,9375,66900,"2023-12-22","ADES"
9300,10450,9250,9700,154900,"2023-12-27","ADES"
9600,10275,9500,9750,159600,"2023-12-28","ADES"
9750,9900,9600,9675,58900,"2023-12-29","ADES"
9750,9900,9475,9700,40600,"2024-01-02","ADES"
9725,9775,9600,9700,38500,"2024-01-03","ADES"
9700,9700,9550,9650,58600,"2024-01-04","ADES"
9675,9825,9600,9800,144200,"2024-01-05","ADES"
9800,9800,9500,9725,153000,"2024-01-08","ADES"
9725,9800,9500,9675,152300,"2024-01-09","ADES"
9675,9800,9525,9650,43200,"2024-01-10","ADES"
9650,9650,9450,9500,184400,"2024-01-11","ADES"
9500,9550,9425,9500,61700,"2024-01-12","ADES"
9500,9500,9500,9500,0,"2024-01-15","ADES"
9550,9600,9500,9525,47800,"2024-01-16","ADES"
9575,9600,9550,9600,20300,"2024-01-17","ADES"
9600,9675,9500,9500,46000,"2024-01-18","ADES"
9650,9725,9500,9550,195600,"2024-01-19","ADES"
9550,9650,9475,9500,139100,"2024-01-22","ADES"
9500,9600,9425,9450,24000,"2024-01-23","ADES"
9500,9950,9325,9450,236500,"2024-01-24","ADES"
9450,9575,9425,9550,54200,"2024-01-25","ADES"
9525,9550,9400,9400,16600,"2024-01-26","ADES"
9400,9475,9250,9300,92000,"2024-01-29","ADES"
9275,9300,8975,9000,789800,"2024-01-30","ADES"
8950,9175,8950,9150,185100,"2024-01-31","ADES"
9175,9175,9000,9125,69500,"2024-02-01","ADES"
9125,9125,9025,9075,30900,"2024-02-02","ADES"
9075,9225,9050,9100,54600,"2024-02-05","ADES"
9100,9200,9025,9125,36700,"2024-02-06","ADES"
9100,9175,9050,9175,40100,"2024-02-07","ADES"
9175,9200,9150,9150,23100,"2024-02-12","ADES"
9150,9275,9125,9150,55600,"2024-02-13","ADES"
9150,9350,9150,9350,25900,"2024-02-15","ADES"
9425,10275,9425,10050,181000,"2024-02-16","ADES"
10050,11050,10050,11050,541400,"2024-02-19","ADES"
11050,11400,10525,10600,85500,"2024-02-20","ADES"
10600,10775,10575,10600,93400,"2024-02-21","ADES"
10600,10675,10600,10600,9700,"2024-02-22","ADES"
10700,10900,10400,10400,22200,"2024-02-23","ADES"
10400,10800,10100,10550,36700,"2024-02-26","ADES"
10775,10775,10200,10200,49700,"2024-02-27","ADES"
10275,11000,10250,10950,100900,"2024-02-28","ADES"
10950,10950,10500,10700,30700,"2024-02-29","ADES"
10500,10800,10500,10675,31900,"2024-03-01","ADES"
10700,10775,9950,9975,311800,"2024-03-04","ADES"
9975,10175,9950,10025,117100,"2024-03-05","ADES"
10150,10175,9975,10100,108700,"2024-03-06","ADES"
10100,10200,9975,10000,18400,"2024-03-07","ADES"
10000,10775,9950,10025,121600,"2024-03-08","ADES"
10300,10300,9825,9950,399000,"2024-03-13","ADES"
10025,10050,9850,9950,80900,"2024-03-14","ADES"
9950,9950,9675,9875,152100,"2024-03-15","ADES"
9875,9875,9450,9450,233300,"2024-03-18","ADES"
9500,9700,9500,9600,29600,"2024-03-19","ADES"
9600,9850,9600,9700,52700,"2024-03-20","ADES"
9725,9850,9650,9700,36400,"2024-03-21","ADES"
9700,9825,9625,9800,34100,"2024-03-22","ADES"
9600,9600,9550,9550,18600,"2024-03-25","ADES"
9500,9500,9125,9125,76200,"2024-03-26","ADES"
9100,9100,9100,9100,120600,"2024-03-27","ADES"
9100,9100,9100,9100,146200,"2024-03-28","ADES"
9150,9400,9150,9400,42100,"2024-04-01","ADES"
9550,9650,9550,9650,38500,"2024-04-02","ADES"
9650,9650,9575,9575,25600,"2024-04-03","ADES"
9575,9675,9575,9650,47900,"2024-04-04","ADES"
9625,9625,9600,9600,10000,"2024-04-05","ADES"
9575,9575,9425,9425,30500,"2024-04-16","ADES"
9350,9350,9275,9275,16100,"2024-04-17","ADES"
9250,9250,9225,9225,6800,"2024-04-18","ADES"
9150,9150,9125,9125,18900,"2024-04-19","ADES"
8975,9075,8975,9075,23100,"2024-04-22","ADES"
9075,9100,9075,9100,28400,"2024-04-23","ADES"
9100,9100,9100,9100,27500,"2024-04-24","ADES"
9100,9125,9100,9125,31800,"2024-04-25","ADES"
9125,9125,9100,9100,3700,"2024-04-26","ADES"
9100,9675,9075,9675,51900,"2024-04-29","ADES"
10625,10625,10500,10500,127000,"2024-04-30","ADES"
10375,10375,10075,10075,35500,"2024-05-02","ADES"
10000,10000,9925,9925,50800,"2024-05-03","ADES"
9925,10300,9925,10300,65800,"2024-05-06","ADES"
10325,10325,10300,10300,65400,"2024-05-07","ADES"
10275,10275,10200,10200,19900,"2024-05-08","ADES"
10200,10225,10175,10225,28200,"2024-05-13","ADES"
10200,10200,10125,10125,19800,"2024-05-14","ADES"
10125,10125,10100,10100,23300,"2024-05-15","ADES"
9925,9925,9900,9925,59600,"2024-05-16","ADES"
9925,9950,9925,9950,26000,"2024-05-17","ADES"
9950,9950,9950,9950,36200,"2024-05-20","ADES"
9950,10000,9950,10000,18200,"2024-05-21","ADES"
10100,10100,10050,10050,4800,"2024-05-22","ADES"
10000,10000,10000,10000,43000,"2024-05-27","ADES"
10000,10000,9950,9950,23700,"2024-05-28","ADES"
9950,9950,9900,9925,20300,"2024-05-29","ADES"
9925,9925,9900,9900,34100,"2024-05-30","ADES"
9900,9900,9850,9850,68900,"2024-05-31","ADES"
9850,9850,9825,9825,28600,"2024-06-03","ADES"
9825,9875,9825,9875,23900,"2024-06-04","ADES"
9875,9950,9875,9950,54700,"2024-06-05","ADES"
9950,9950,9950,9950,48700,"2024-06-06","ADES"
9950,9950,9950,9950,9900,"2024-06-07","ADES"
9925,9925,9900,9925,34300,"2024-06-10","ADES"
9925,9975,9925,9975,18300,"2024-06-11","ADES"
9975,9975,9900,9900,34400,"2024-06-12","ADES"
9900,9900,9875,9875,19500,"2024-06-13","ADES"
9875,9875,9850,9850,8000,"2024-06-14","ADES"
9825,9825,9750,9750,97400,"2024-06-19","ADES"
9775,9800,9775,9800,42900,"2024-06-20","ADES"
9900,9900,9900,9900,90500,"2024-06-21","ADES"
9900,10075,9900,10075,104200,"2024-06-24","ADES"
10150,10325,10150,10325,34600,"2024-06-25","ADES"
10375,10600,10375,10600,52800,"2024-06-26","ADES"
10600,10600,10600,10600,24000,"2024-06-27","ADES"
10475,10575,10375,10575,19300,"2024-06-28","ADES"
10550,10550,10375,10450,7100,"2024-07-01","ADES"
10450,10450,10375,10375,26700,"2024-07-02","ADES"
10350,10350,10350,10350,51600,"2024-07-03","ADES"
10350,10350,10350,10350,46400,"2024-07-04","ADES"
10200,10200,10075,10075,32700,"2024-07-05","ADES"
10075,10075,10000,10000,81300,"2024-07-08","ADES"
10000,10000,10000,10000,104700,"2024-07-09","ADES"
10000,10025,10000,10025,89200,"2024-07-10","ADES"
10025,10025,10000,10025,18700,"2024-07-11","ADES"
10000,10025,10000,10025,69600,"2024-07-12","ADES"
10000,10025,10000,10000,72200,"2024-07-15","ADES"
10100,10100,10000,10000,87200,"2024-07-16","ADES"
10000,10000,10000,10000,12400,"2024-07-17","ADES"
10000,10000,10000,10000,10500,"2024-07-18","ADES"
10000,10000,10000,10000,32800,"2024-07-19","ADES"
10000,10025,10000,10025,86900,"2024-07-22","ADES"
10000,10025,10000,10025,60800,"2024-07-23","ADES"
10025,10050,10025,10050,10500,"2024-07-24","ADES"
10075,10250,10075,10250,16900,"2024-07-25","ADES"
10300,10350,10300,10350,28400,"2024-07-26","ADES"
10300,10300,10100,10100,15500,"2024-07-29","ADES"
10000,10200,10000,10200,55800,"2024-07-30","ADES"
10200,10200,10175,10175,16000,"2024-07-31","ADES"
10150,10150,10100,10100,35600,"2024-08-01","ADES"
10050,10050,9975,9975,22700,"2024-08-02","ADES"
9900,9900,9600,9600,41000,"2024-08-05","ADES"
9450,9500,9450,9500,47100,"2024-08-06","ADES"
9650,9800,9650,9800,33400,"2024-08-07","ADES"
9800,9800,9800,9800,3800,"2024-08-08","ADES"
9800,9825,9800,9825,4300,"2024-08-09","ADES"
9850,10025,9850,10025,9500,"2024-08-12","ADES"
10000,10000,10000,10000,6900,"2024-08-13","ADES"
10000,10000,9950,9950,25000,"2024-08-14","ADES"
9925,9925,9900,9900,13700,"2024-08-15","ADES"
9900,9900,9900,9900,4900,"2024-08-16","ADES"
9900,9900,9850,9850,7900,"2024-08-19","ADES"
9850,9850,9800,9800,13200,"2024-08-20","ADES"
9800,9800,9775,9800,11200,"2024-08-21","ADES"
9800,9800,9800,9800,8700,"2024-08-22","ADES"
9800,9825,9800,9825,15900,"2024-08-23","ADES"
9825,9850,9825,9850,22000,"2024-08-26","ADES"
9850,9900,9850,9900,10900,"2024-08-27","ADES"
9925,9950,9925,9925,10400,"2024-08-28","ADES"
9925,9925,9900,9900,14600,"2024-08-29","ADES"
9850,9850,9825,9825,15200,"2024-08-30","ADES"
9800,10000,9800,10000,23800,"2024-09-02","ADES"
9975,10000,9975,9975,15200,"2024-09-03","ADES"
9975,9975,9975,9975,11500,"2024-09-04","ADES"
9950,9975,9950,9975,11200,"2024-09-05","ADES"
9975,9975,9950,9950,10600,"2024-09-06","ADES"
9950,9950,9900,9925,10800,"2024-09-09","ADES"
9925,9925,9900,9900,14500,"2024-09-10","ADES"
9900,9900,9900,9900,16600,"2024-09-11","ADES"
9900,9975,9900,9975,50700,"2024-09-12","ADES"
9975,10000,9975,10000,61900,"2024-09-13","ADES"
10000,10000,9900,9900,117100,"2024-09-17","ADES"
9900,9900,9875,9875,359800,"2024-09-18","ADES"
9875,9875,9850,9875,48700,"2024-09-19","ADES"
9875,9900,9875,9900,14700,"2024-09-20","ADES"
9900,10225,9875,10225,76700,"2024-09-23","ADES"
10350,10450,10350,10450,75200,"2024-09-24","ADES"
10550,10550,10400,10450,44800,"2024-09-25","ADES"
10425,10425,10375,10375,23100,"2024-09-26","ADES"
10350,10350,10300,10300,16300,"2024-09-27","ADES"
10300,10300,10075,10075,11100,"2024-09-30","ADES"
9950,10000,9950,10000,109500,"2024-10-01","ADES"
9900,9925,9900,9925,20700,"2024-10-02","ADES"
9900,9900,9900,9900,246000,"2024-10-03","ADES"
9925,10450,9925,10450,81100,"2024-10-04","ADES"
10800,12000,10800,11025,304600,"2024-10-07","ADES"
11025,11100,10600,10750,44100,"2024-10-08","ADES"
11000,11100,10750,10900,75500,"2024-10-09","ADES"
10900,11175,10750,11025,55700,"2024-10-10","ADES"
11025,11200,10700,10975,92100,"2024-10-11","ADES"
10975,11000,10750,10800,62300,"2024-10-14","ADES"
10775,10950,10500,10800,69500,"2024-10-15","ADES"
10800,10800,10525,10775,78700,"2024-10-16","ADES"
10750,10775,10550,10775,39200,"2024-10-17","ADES"
10775,10900,10575,10650,49400,"2024-10-18","ADES"
10750,12500,10750,11225,255100,"2024-10-21","ADES"
11300,11775,11300,11575,121600,"2024-10-22","ADES"
11575,11650,11275,11300,83800,"2024-10-23","ADES"
11325,11350,11175,11175,32700,"2024-10-24","ADES"
11175,11400,11175,11275,32200,"2024-10-25","ADES"
11275,11275,11050,11225,68600,"2024-10-28","ADES"
11125,11250,11125,11250,9700,"2024-10-29","ADES"
11250,11900,11125,11225,133700,"2024-10-30","ADES"
11225,11750,11225,11500,107600,"2024-10-31","ADES"
11500,11750,11250,11500,175400,"2024-11-01","ADES"
11450,11475,10950,10950,83000,"2024-11-04","ADES"
10975,11025,10600,10600,45200,"2024-11-05","ADES"
10650,10875,10600,10625,31600,"2024-11-06","ADES"
10625,10650,10300,10500,41600,"2024-11-07","ADES"
10500,10500,10200,10425,95800,"2024-11-08","ADES"
10225,10300,10025,10100,83900,"2024-11-11","ADES"
10100,10200,9925,10075,135800,"2024-11-12","ADES"
10075,10350,10025,10200,16600,"2024-11-13","ADES"
10000,10225,9900,10000,82900,"2024-11-14","ADES"
10000,10000,9850,9975,44600,"2024-11-15","ADES"
10000,10000,9800,9825,30700,"2024-11-18","ADES"
9850,9975,9700,9950,74100,"2024-11-19","ADES"
9950,9950,9700,9700,128800,"2024-11-20","ADES"
9725,9900,9700,9775,16300,"2024-11-21","ADES"
9775,9825,9600,9825,44400,"2024-11-22","ADES"
9825,9975,9600,9650,158200,"2024-11-25","ADES"
9700,9875,9700,9750,18600,"2024-11-26","ADES"
9700,9750,9600,9650,13600,"2024-11-28","ADES"
9675,9750,9625,9750,47600,"2024-11-29","ADES"
9750,9800,9100,9325,84400,"2024-12-02","ADES"
9550,9750,9200,9350,51700,"2024-12-03","ADES"
9350,9725,9350,9425,20600,"2024-12-04","ADES"
9450,9700,9450,9550,56400,"2024-12-05","ADES"
9550,9700,9475,9475,41300,"2024-12-06","ADES"
9475,9775,9450,9500,51500,"2024-12-09","ADES"
9500,9525,9375,9425,66700,"2024-12-10","ADES"
9425,9525,9400,9450,35600,"2024-12-11","ADES"
9450,9500,9400,9450,130300,"2024-12-12","ADES"
9600,9600,9300,9350,68600,"2024-12-13","ADES"
9375,9400,9200,9325,85300,"2024-12-16","ADES"
9325,9325,9050,9100,149000,"2024-12-17","ADES"
9100,9300,9000,9050,86900,"2024-12-18","ADES"
9050,9325,9000,9000,68000,"2024-12-19","ADES"
9000,9150,9000,9100,82200,"2024-12-20","ADES"
9100,9125,9000,9025,89100,"2024-12-23","ADES"
9025,9100,9025,9075,20300,"2024-12-24","ADES"
9100,9100,9075,9100,3000,"2024-12-27","ADES"
9100,9500,9100,9100,57500,"2024-12-30","ADES"
9125,9600,9100,9100,94500,"2025-01-02","ADES"
9100,9200,9100,9125,29700,"2025-01-03","ADES"
9125,9150,9050,9075,36100,"2025-01-06","ADES"
9075,9150,9050,9100,37600,"2025-01-07","ADES"
9125,9125,9075,9075,48300,"2025-01-08","ADES"
9125,9125,9075,9075,39600,"2025-01-09","ADES"
9125,9125,9075,9100,41500,"2025-01-10","ADES"
9125,9125,9075,9075,34700,"2025-01-13","ADES"
9100,9100,9075,9100,90500,"2025-01-14","ADES"
9100,9125,9100,9100,36500,"2025-01-15","ADES"
9100,9125,9100,9100,67900,"2025-01-16","ADES"
9125,9225,9100,9100,79900,"2025-01-17","ADES"
9100,9175,9100,9100,60900,"2025-01-20","ADES"
9100,9150,9075,9075,96400,"2025-01-21","ADES"
9100,9150,9075,9100,86700,"2025-01-22","ADES"
9100,9125,9100,9100,78600,"2025-01-23","ADES"
9100,9125,9100,9125,45500,"2025-01-24","ADES"
9125,9150,9100,9100,52400,"2025-01-30","ADES"
9100,9275,9100,9225,63700,"2025-01-31","ADES"
9225,9225,9125,9200,13300,"2025-02-03","ADES"
9200,10400,9125,9575,127600,"2025-02-04","ADES"
9700,9700,9150,9500,33300,"2025-02-05","ADES"
9525,9525,9200,9200,24100,"2025-02-06","ADES"
9150,9275,9100,9150,65900,"2025-02-07","ADES"
9150,9275,9075,9200,69400,"2025-02-10","ADES"
9200,9250,9125,9125,42600,"2025-02-11","ADES"
9200,9600,9175,9500,14800,"2025-02-12","ADES"
9300,9300,9250,9250,5000,"2025-02-13","ADES"
9275,9300,9175,9175,5900,"2025-02-14","ADES"
9175,9450,9150,9400,18300,"2025-02-17","ADES"
9400,9400,9275,9275,26500,"2025-02-18","ADES"
9275,9475,9250,9400,51900,"2025-02-19","ADES"
9450,10000,9350,9575,89300,"2025-02-20","ADES"
9550,10000,9475,9575,31200,"2025-02-21","ADES"
9625,10000,9525,9525,65800,"2025-02-24","ADES"
9525,9525,9200,9375,110800,"2025-02-25","ADES"
9400,9400,9225,9250,92900,"2025-02-26","ADES"
9250,9275,9150,9150,198500,"2025-02-27","ADES"
9150,9250,9050,9050,120200,"2025-02-28","ADES"
9075,9275,9075,9250,177400,"2025-03-03","ADES"
9250,9300,9200,9200,28700,"2025-03-04","ADES"
9225,9525,9125,9125,154400,"2025-03-05","ADES"
9200,9350,9175,9175,71700,"2025-03-06","ADES"
9200,9450,9200,9200,70900,"2025-03-07","ADES"
9300,9300,9225,9250,11900,"2025-03-10","ADES"
9250,9275,9200,9225,42100,"2025-03-11","ADES"
9225,9325,9225,9325,12000,"2025-03-12","ADES"
9275,9375,9275,9300,20000,"2025-03-13","ADES"
9300,9400,9275,9275,9900,"2025-03-14","ADES"
9275,9275,9200,9225,16800,"2025-03-17","ADES"
9225,9250,8900,9175,79200,"2025-03-18","ADES"
9150,9175,9075,9150,19000,"2025-03-19","ADES"
9250,9275,9150,9225,19000,"2025-03-20","ADES"
9200,9200,9050,9075,24400,"2025-03-21","ADES"
9075,9075,8850,8925,44700,"2025-03-24","ADES"
9050,9100,9000,9075,29200,"2025-03-25","ADES"
9100,10200,9075,9775,457700,"2025-03-26","ADES"
9850,10075,9800,9900,72300,"2025-03-27","ADES"
9450,9700,9000,9500,328300,"2025-04-08","ADES"
9500,9875,9475,9500,116500,"2025-04-09","ADES"
9600,9775,9500,9650,213200,"2025-04-10","ADES"
9575,9750,9575,9600,74200,"2025-04-11","ADES"
9650,9800,9600,9700,145800,"2025-04-14","ADES"
9725,9775,9650,9750,33200,"2025-04-15","ADES"
9775,9800,9650,9800,117400,"2025-04-16","ADES"
9825,9925,9725,9750,105600,"2025-04-17","ADES"
9825,9950,9800,9925,49900,"2025-04-21","ADES"
9925,10200,9925,10100,71700,"2025-04-22","ADES"
10150,10150,9700,9900,120200,"2025-04-23","ADES"
9900,10000,9800,9975,39800,"2025-04-24","ADES"
9975,10000,9800,10000,23100,"2025-04-25","ADES"
10200,10400,10000,10400,126000,"2025-04-28","ADES"
10450,10950,10300,10950,155900,"2025-04-29","ADES"
11025,11500,10750,11100,315300,"2025-04-30","ADES"
11150,11600,10825,11400,221500,"2025-05-02","ADES"
11375,11475,11025,11325,117700,"2025-05-05","ADES"
11325,11325,10825,10925,85700,"2025-05-06","ADES"
10950,11000,10625,10850,52600,"2025-05-07","ADES"
10950,10975,10575,10800,69300,"2025-05-08","ADES"
10800,11000,10400,10600,67400,"2025-05-09","ADES"
10625,10950,10400,10600,89900,"2025-05-14","ADES"
10625,10650,10475,10625,60900,"2025-05-15","ADES"
10600,10675,10475,10575,64500,"2025-05-16","ADES"
10650,10850,10325,10550,100400,"2025-05-19","ADES"
10525,10550,10275,10275,140200,"2025-05-20","ADES"
10275,10700,10275,10400,119700,"2025-05-21","ADES"
10400,10550,10300,10500,32800,"2025-05-22","ADES"
10475,10500,10300,10475,35400,"2025-05-23","ADES"
10450,10475,10050,10225,145200,"2025-05-26","ADES"
10225,10300,10100,10225,63200,"2025-05-27","ADES"
10225,10400,10225,10350,52600,"2025-05-28","ADES"
10400,10400,10150,10375,44800,"2025-06-02","ADES"
10375,11000,10375,10675,106000,"2025-06-03","ADES"
10750,10750,10425,10450,41300,"2025-06-04","ADES"
10550,10850,10475,10500,34300,"2025-06-05","ADES"
10525,10750,10500,10550,78300,"2025-06-10","ADES"
10600,10850,10550,10550,49600,"2025-06-11","ADES"
10600,10675,10500,10550,78800,"2025-06-12","ADES"
10500,10525,10500,10525,29300,"2025-06-13","ADES"
10525,10600,10475,10500,71700,"2025-06-16","ADES"
10500,10525,10450,10475,82300,"2025-06-17","ADES"
10500,10575,10350,10350,118300,"2025-06-18","ADES"
10350,10525,10350,10500,127300,"2025-06-19","ADES"
10500,10550,10400,10475,28400,"2025-06-20","ADES"
10475,10500,10325,10350,107800,"2025-06-23","ADES"
10325,10625,10325,10625,27200,"2025-06-24","ADES"
10750,10975,10500,10525,131100,"2025-06-25","ADES"
10575,10950,10525,10625,100800,"2025-06-26","ADES"
10600,11550,10525,10825,116200,"2025-06-30","ADES"
10900,11375,10800,11025,53700,"2025-07-01","ADES"
11025,11600,10950,11375,116200,"2025-07-02","ADES"
11375,11850,11375,11800,171100,"2025-07-03","ADES"
11850,13475,11850,12000,342300,"2025-07-04","ADES"
12000,12875,11300,12475,1e+05,"2025-07-07","ADES"
12475,12600,11750,12075,109100,"2025-07-08","ADES"
11750,13000,11525,12150,50100,"2025-07-09","ADES"
12150,12300,12000,12200,8000,"2025-07-10","ADES"
12200,12925,12075,12825,119200,"2025-07-11","ADES"
12825,13250,12325,13200,79100,"2025-07-14","ADES"
13200,13450,12625,12725,53000,"2025-07-15","ADES"
12725,12925,12625,12825,58500,"2025-07-16","ADES"
12850,12925,12725,12800,3700,"2025-07-17","ADES"
12825,12850,12500,12775,31700,"2025-07-18","ADES"
12775,12775,12600,12775,14800,"2025-07-21","ADES"
12775,12775,12475,12550,83200,"2025-07-22","ADES"
12525,13075,12500,12700,17900,"2025-07-23","ADES"
12750,12750,12400,12650,89200,"2025-07-24","ADES"
12500,12575,12400,12500,24000,"2025-07-25","ADES"
12525,13600,12525,12775,107600,"2025-07-28","ADES"
12775,13175,12775,13175,48800,"2025-07-29","ADES"
13200,14000,13125,13725,299100,"2025-07-30","ADES"
13725,14000,13150,13500,58100,"2025-07-31","ADES"
13500,13700,13225,13300,53800,"2025-08-01","ADES"
13750,13975,13075,13525,72600,"2025-08-04","ADES"
13525,14125,13500,14025,120400,"2025-08-05","ADES"
14050,14200,13875,14100,49100,"2025-08-06","ADES"
14100,14100,13900,13975,22300,"2025-08-07","ADES"
13975,14075,13850,14050,54600,"2025-08-08","ADES"
14200,15050,14175,14925,206900,"2025-08-11","ADES"
14925,14925,13775,14600,161200,"2025-08-12","ADES"
14600,14600,14000,14075,142100,"2025-08-13","ADES"
14225,14450,13900,14150,39400,"2025-08-14","ADES"
14150,14650,13825,13850,60300,"2025-08-15","ADES"
NA,NA,NA,NA,NA,"2025-08-18","ADES"
13850,13975,13500,13625,86200,"2025-08-19","ADES"
13625,14250,13575,13725,35500,"2025-08-20","ADES"
13700,13925,13525,13550,38600,"2025-08-21","ADES"
13550,14100,13500,14100,58600,"2025-08-22","ADES"
14100,14400,13600,13775,126200,"2025-08-25","ADES"
13775,14175,13775,13975,83400,"2025-08-26","ADES"
14250,14250,13700,13975,30500,"2025-08-27","ADES"
13975,13975,13600,13725,59000,"2025-08-28","ADES"
13700,13725,13500,13600,39500,"2025-08-29","ADES"
13400,13725,13175,13550,84200,"2025-09-01","ADES"
13550,13800,13500,13775,13900,"2025-09-02","ADES"
13775,13950,13675,13675,10900,"2025-09-03","ADES"
13750,13800,13675,13725,4500,"2025-09-04","ADES"
13700,13700,13400,13425,42800,"2025-09-08","ADES"
13350,13400,13025,13300,33000,"2025-09-09","ADES"
14000,14000,13550,13575,30700,"2025-09-10","ADES"
13700,13700,13300,13525,25500,"2025-09-11","ADES"
13500,13525,13375,13525,13700,"2025-09-12","ADES"
13525,13525,13400,13400,23200,"2025-09-15","ADES"
13700,13700,13000,13125,46400,"2025-09-16","ADES"
13275,13400,13125,13150,8300,"2025-09-17","ADES"
13150,13550,13000,13075,15900,"2025-09-18","ADES"
13100,13500,12975,13350,12200,"2025-09-19","ADES"
13350,13350,13050,13300,30000,"2025-09-22","ADES"
13250,13400,13050,13075,41400,"2025-09-23","ADES"
13075,13225,12900,13000,27400,"2025-09-24","ADES"
12975,13300,12950,13200,50800,"2025-09-25","ADES"
13100,13200,13000,13200,34800,"2025-09-26","ADES"
13200,13600,13075,13325,65100,"2025-09-29","ADES"
13600,13600,13325,13450,17900,"2025-09-30","ADES"
13450,13600,13375,13375,17600,"2025-10-01","ADES"
13575,13800,13400,13600,92500,"2025-10-02","ADES"
13600,13800,13450,13525,22700,"2025-10-03","ADES"
13550,13600,13500,13575,25100,"2025-10-06","ADES"
13600,13850,13325,13700,112800,"2025-10-07","ADES"
13550,13700,13425,13650,104500,"2025-10-08","ADES"
13650,13650,13475,13500,27700,"2025-10-09","ADES"
13500,13725,13500,13675,19200,"2025-10-10","ADES"
13650,13675,13450,13500,29700,"2025-10-13","ADES"
13525,13600,13475,13575,47100,"2025-10-14","ADES"
13550,13575,13475,13525,30500,"2025-10-15","ADES"
13600,13750,13500,13600,26100,"2025-10-16","ADES"
13550,13625,13500,13525,30500,"2025-10-17","ADES"
13525,13950,13500,13500,84500,"2025-10-20","ADES"
13600,13950,13525,13950,19800,"2025-10-21","ADES"
13950,15000,13900,14750,86100,"2025-10-22","ADES"
14750,16900,14700,15900,110000,"2025-10-23","ADES"
15900,16475,14800,16350,141700,"2025-10-24","ADES"
16150,16500,14300,15925,318600,"2025-10-27","ADES"
15725,15750,15200,15725,17800,"2025-10-28","ADES"
15725,15800,15000,15775,46400,"2025-10-29","ADES"
15775,15775,15100,15500,94700,"2025-10-30","ADES"
15375,16400,15375,15900,24600,"2025-10-31","ADES"
16000,16050,15300,15850,40300,"2025-11-03","ADES"
15850,16000,15500,15800,30000,"2025-11-04","ADES"
15800,16000,15225,15350,74300,"2025-11-05","ADES"
15100,15750,14925,14950,243000,"2025-11-06","ADES"
15025,15025,14925,14975,48200,"2025-11-07","ADES"
14975,15225,14975,15200,40800,"2025-11-10","ADES"
15200,15250,14250,14800,126300,"2025-11-11","ADES"
14800,15350,14775,15025,42900,"2025-11-12","ADES"
15025,15300,15025,15100,30900,"2025-11-13","ADES"
15350,15350,15025,15025,29500,"2025-11-14","ADES"
15000,15300,15000,15300,31400,"2025-11-17","ADES"
15325,15325,15025,15250,17400,"2025-11-18","ADES"
15025,15250,15000,15050,31000,"2025-11-19","ADES"
15025,15100,15000,15000,9700,"2025-11-20","ADES"
15000,15200,15000,15000,7900,"2025-11-21","ADES"
15025,15375,15000,15375,48700,"2025-11-24","ADES"
15125,15375,15025,15375,37700,"2025-11-25","ADES"
15325,15900,15100,15200,38600,"2025-11-26","ADES"
15225,15700,15225,15650,25700,"2025-11-27","ADES"
15650,15650,15300,15350,19700,"2025-11-28","ADES"
15500,15600,15375,15375,22100,"2025-12-01","ADES"
15400,15475,15375,15475,5300,"2025-12-02","ADES"
15475,15750,15375,15675,10200,"2025-12-03","ADES"
15675,15750,15625,15725,39000,"2025-12-04","ADES"
15725,15725,15450,15450,13100,"2025-12-05","ADES"
15450,16200,15300,15900,42500,"2025-12-08","ADES"
15900,15900,15500,15500,28700,"2025-12-09","ADES"
15575,15575,15250,15550,23900,"2025-12-10","ADES"
15500,15550,15300,15325,24500,"2025-12-11","ADES"
15325,15500,15275,15300,34100,"2025-12-12","ADES"