"Open","High","Low","Close","Volume","Date","Emiten"
140,150,118,124,62167000,"2015-12-10","AMIN"
124,130,112,129,20932200,"2015-12-11","AMIN"
120,131,120,131,6489300,"2015-12-14","AMIN"
132,135,127,131,1969100,"2015-12-15","AMIN"
128,131,126,131,1793000,"2015-12-16","AMIN"
131,131,128,129,499000,"2015-12-17","AMIN"
125,130,125,130,861200,"2015-12-18","AMIN"
128,131,128,131,4377600,"2015-12-21","AMIN"
131,134,130,134,1976500,"2015-12-22","AMIN"
132,134,131,133,984500,"2015-12-23","AMIN"
128,133,128,133,163600,"2015-12-28","AMIN"
133,133,130,130,205100,"2015-12-29","AMIN"
129,132,128,132,154500,"2015-12-30","AMIN"
131,131,128,128,187000,"2016-01-04","AMIN"
126,130,121,130,812100,"2016-01-05","AMIN"
131,131,129,130,774100,"2016-01-06","AMIN"
131,131,128,128,87700,"2016-01-07","AMIN"
128,128,128,128,100,"2016-01-08","AMIN"
125,125,125,125,37500,"2016-01-11","AMIN"
116,127,116,127,331600,"2016-01-12","AMIN"
125,126,125,125,171400,"2016-01-13","AMIN"
127,127,127,127,100,"2016-01-14","AMIN"
120,121,120,121,7900,"2016-01-15","AMIN"
121,122,120,120,205400,"2016-01-18","AMIN"
121,121,120,120,17100,"2016-01-19","AMIN"
120,120,120,120,100700,"2016-01-20","AMIN"
120,120,117,120,696800,"2016-01-21","AMIN"
120,120,118,120,189000,"2016-01-22","AMIN"
120,120,120,120,100100,"2016-01-25","AMIN"
120,128,119,127,1267300,"2016-01-26","AMIN"
121,131,120,130,4465500,"2016-01-27","AMIN"
125,128,125,128,50600,"2016-01-28","AMIN"
127,130,126,130,671000,"2016-01-29","AMIN"
130,130,130,130,0,"2016-02-01","AMIN"
121,128,121,125,72000,"2016-02-02","AMIN"
125,125,125,125,0,"2016-02-03","AMIN"
121,128,120,128,78400,"2016-02-04","AMIN"
122,128,120,128,101700,"2016-02-05","AMIN"
127,127,127,127,100,"2016-02-09","AMIN"
121,122,120,120,321000,"2016-02-10","AMIN"
120,120,120,120,0,"2016-02-11","AMIN"
120,126,120,126,20100,"2016-02-12","AMIN"
120,121,120,121,12000,"2016-02-15","AMIN"
120,120,119,120,280700,"2016-02-16","AMIN"
123,123,118,118,327900,"2016-02-17","AMIN"
120,120,113,113,4341000,"2016-02-18","AMIN"
112,112,112,112,101000,"2016-02-19","AMIN"
111,111,111,111,10000,"2016-02-22","AMIN"
111,111,111,111,17300,"2016-02-23","AMIN"
125,125,125,125,100,"2016-02-24","AMIN"
113,119,113,113,164700,"2016-02-25","AMIN"
120,120,115,115,400,"2016-02-26","AMIN"
125,125,125,125,900,"2016-02-29","AMIN"
125,125,125,125,0,"2016-03-01","AMIN"
122,122,122,122,3000,"2016-03-02","AMIN"
121,121,121,121,900,"2016-03-03","AMIN"
121,123,110,110,106200,"2016-03-04","AMIN"
116,124,116,124,162500,"2016-03-07","AMIN"
120,120,120,120,1300,"2016-03-08","AMIN"
120,120,120,120,0,"2016-03-10","AMIN"
NA,NA,NA,NA,NA,"2016-03-11","AMIN"
NA,NA,NA,NA,NA,"2016-03-14","AMIN"
115,115,115,115,4000,"2016-03-15","AMIN"
116,120,116,120,150200,"2016-03-16","AMIN"
120,120,116,116,14700,"2016-03-17","AMIN"
110,121,110,121,129900,"2016-03-18","AMIN"
117,117,117,117,1500,"2016-03-21","AMIN"
118,122,118,121,33200,"2016-03-22","AMIN"
118,121,118,120,311400,"2016-03-23","AMIN"
118,120,114,120,118000,"2016-03-24","AMIN"
117,119,117,119,14000,"2016-03-28","AMIN"
118,120,116,120,28000,"2016-03-29","AMIN"
116,119,116,116,1000,"2016-03-30","AMIN"
116,128,116,128,688700,"2016-03-31","AMIN"
123,129,121,121,68000,"2016-04-01","AMIN"
120,120,120,120,8200,"2016-04-04","AMIN"
120,120,120,120,0,"2016-04-05","AMIN"
116,118,114,115,307100,"2016-04-06","AMIN"
112,114,112,114,236800,"2016-04-07","AMIN"
114,114,114,114,0,"2016-04-08","AMIN"
NA,NA,NA,NA,NA,"2016-04-11","AMIN"
114,114,114,114,0,"2016-04-12","AMIN"
NA,NA,NA,NA,NA,"2016-04-13","AMIN"
NA,NA,NA,NA,NA,"2016-04-14","AMIN"
NA,NA,NA,NA,NA,"2016-04-15","AMIN"
NA,NA,NA,NA,NA,"2016-04-18","AMIN"
114,114,114,114,0,"2016-04-19","AMIN"
114,114,114,114,300,"2016-04-20","AMIN"
114,115,114,114,12000,"2016-04-21","AMIN"
114,114,113,114,59200,"2016-04-22","AMIN"
114,114,114,114,0,"2016-04-25","AMIN"
114,114,103,114,455300,"2016-04-26","AMIN"
114,114,110,114,1115500,"2016-04-27","AMIN"
113,121,113,117,789800,"2016-04-28","AMIN"
117,121,117,120,465100,"2016-04-29","AMIN"
119,119,111,116,830200,"2016-05-02","AMIN"
112,128,110,124,853900,"2016-05-03","AMIN"
123,123,112,120,998900,"2016-05-04","AMIN"
120,128,119,128,34600,"2016-05-09","AMIN"
128,128,125,128,440100,"2016-05-10","AMIN"
130,131,125,130,1642700,"2016-05-11","AMIN"
130,130,130,130,0,"2016-05-12","AMIN"
130,130,125,125,49100,"2016-05-13","AMIN"
130,130,119,126,213400,"2016-05-16","AMIN"
130,130,119,124,175500,"2016-05-17","AMIN"
127,127,112,113,283200,"2016-05-18","AMIN"
120,124,120,122,2,"2016-05-19","AMIN"
122,125,114,122,20400,"2016-05-20","AMIN"
112,124,112,123,3,"2016-05-23","AMIN"
118,123,114,123,125400,"2016-05-24","AMIN"
113,122,113,122,8500,"2016-05-25","AMIN"
122,123,112,115,1037600,"2016-05-26","AMIN"
120,125,115,116,539900,"2016-05-27","AMIN"
120,120,120,120,10000,"2016-05-30","AMIN"
120,120,120,120,10000,"2016-05-31","AMIN"
128,130,120,128,3,"2016-06-01","AMIN"
128,128,127,128,104900,"2016-06-02","AMIN"
130,130,128,129,75100,"2016-06-03","AMIN"
129,129,125,125,600,"2016-06-06","AMIN"
125,129,120,129,10100,"2016-06-07","AMIN"
129,129,128,129,20800,"2016-06-08","AMIN"
129,129,129,129,0,"2016-06-09","AMIN"
127,129,125,127,383700,"2016-06-10","AMIN"
127,130,127,130,3603600,"2016-06-13","AMIN"
130,130,128,130,169400,"2016-06-14","AMIN"
130,130,128,128,97900,"2016-06-15","AMIN"
128,130,127,130,285600,"2016-06-16","AMIN"
130,130,125,128,1485200,"2016-06-17","AMIN"
128,131,128,130,260700,"2016-06-20","AMIN"
130,131,130,130,20900,"2016-06-21","AMIN"
130,131,130,131,1250000,"2016-06-22","AMIN"
131,135,130,130,1084300,"2016-06-23","AMIN"
134,134,130,134,797500,"2016-06-24","AMIN"
128,134,128,134,655100,"2016-06-27","AMIN"
133,135,130,134,520000,"2016-06-28","AMIN"
130,147,130,147,1495700,"2016-06-29","AMIN"
143,148,133,148,1221900,"2016-06-30","AMIN"
145,179,145,170,2640600,"2016-07-01","AMIN"
170,178,167,177,1187700,"2016-07-11","AMIN"
172,204,172,200,355800,"2016-07-12","AMIN"
200,220,185,200,62400,"2016-07-13","AMIN"
190,200,185,200,5600,"2016-07-14","AMIN"
200,200,180,200,600,"2016-07-15","AMIN"
182,200,180,180,184100,"2016-07-18","AMIN"
162,180,162,180,2414400,"2016-07-19","AMIN"
170,180,170,179,145800,"2016-07-20","AMIN"
179,200,179,195,384100,"2016-07-21","AMIN"
176,195,176,195,1232100,"2016-07-22","AMIN"
185,195,177,191,777700,"2016-07-25","AMIN"
191,191,181,189,12700,"2016-07-26","AMIN"
180,189,180,184,28300,"2016-07-27","AMIN"
184,184,184,184,0,"2016-07-28","AMIN"
184,184,184,184,0,"2016-07-29","AMIN"
184,184,166,182,54400,"2016-08-01","AMIN"
181,181,181,181,2000,"2016-08-02","AMIN"
180,182,172,182,29300,"2016-08-03","AMIN"
185,185,180,185,19100,"2016-08-04","AMIN"
185,188,185,188,3000,"2016-08-05","AMIN"
180,180,170,170,400300,"2016-08-08","AMIN"
175,177,165,177,548100,"2016-08-09","AMIN"
173,175,173,175,14000,"2016-08-10","AMIN"
175,175,166,166,98100,"2016-08-11","AMIN"
165,172,160,168,187500,"2016-08-12","AMIN"
168,168,168,168,0,"2016-08-15","AMIN"
165,169,160,169,100400,"2016-08-16","AMIN"
160,172,160,172,3700,"2016-08-18","AMIN"
172,172,162,172,5100,"2016-08-19","AMIN"
171,171,165,165,98500,"2016-08-22","AMIN"
165,165,165,165,16100,"2016-08-23","AMIN"
166,166,160,165,56300,"2016-08-24","AMIN"
160,169,152,169,8000,"2016-08-25","AMIN"
170,185,169,180,1524500,"2016-08-26","AMIN"
181,181,176,179,840700,"2016-08-29","AMIN"
166,178,162,177,615500,"2016-08-30","AMIN"
177,180,170,180,62900,"2016-08-31","AMIN"
180,180,170,170,1100,"2016-09-01","AMIN"
172,178,172,176,5300,"2016-09-02","AMIN"
174,174,168,170,107100,"2016-09-05","AMIN"
170,172,170,172,5000,"2016-09-06","AMIN"
172,172,172,172,1100,"2016-09-07","AMIN"
172,185,172,185,1067700,"2016-09-08","AMIN"
185,185,167,185,504100,"2016-09-09","AMIN"
185,185,185,185,0,"2016-09-13","AMIN"
179,184,167,184,34100,"2016-09-14","AMIN"
183,185,183,185,1700000,"2016-09-15","AMIN"
185,185,180,184,11000,"2016-09-16","AMIN"
184,184,171,172,474300,"2016-09-19","AMIN"
172,177,172,177,121100,"2016-09-20","AMIN"
178,178,178,178,2888000,"2016-09-21","AMIN"
178,183,176,176,4440100,"2016-09-22","AMIN"
176,176,176,176,0,"2016-09-23","AMIN"
175,175,172,174,2005100,"2016-09-26","AMIN"
174,175,170,170,2520200,"2016-09-27","AMIN"
173,173,162,173,2870000,"2016-09-28","AMIN"
170,170,165,165,2890300,"2016-09-29","AMIN"
165,165,150,164,5027400,"2016-09-30","AMIN"
170,173,150,150,5660600,"2016-10-03","AMIN"
150,155,150,155,5215200,"2016-10-04","AMIN"
164,165,152,163,995200,"2016-10-05","AMIN"
150,169,150,169,682200,"2016-10-06","AMIN"
169,188,155,187,5343900,"2016-10-07","AMIN"
187,200,184,200,2987100,"2016-10-10","AMIN"
200,216,180,210,1395500,"2016-10-11","AMIN"
214,216,200,214,835100,"2016-10-12","AMIN"
204,216,204,216,851300,"2016-10-13","AMIN"
216,220,196,220,1534300,"2016-10-14","AMIN"
220,228,208,208,980100,"2016-10-17","AMIN"
206,218,188,198,1110200,"2016-10-18","AMIN"
181,216,181,216,281000,"2016-10-19","AMIN"
224,224,216,224,275600,"2016-10-20","AMIN"
232,232,206,206,495600,"2016-10-21","AMIN"
206,218,206,218,604000,"2016-10-24","AMIN"
220,228,220,228,630000,"2016-10-25","AMIN"
230,232,206,230,570800,"2016-10-26","AMIN"
234,238,208,236,1154600,"2016-10-27","AMIN"
236,246,236,246,569500,"2016-10-28","AMIN"
246,250,240,242,480600,"2016-10-31","AMIN"
242,250,218,250,581000,"2016-11-01","AMIN"
234,252,234,242,30100,"2016-11-02","AMIN"
244,250,244,244,190300,"2016-11-03","AMIN"
244,244,244,244,10000,"2016-11-04","AMIN"
244,262,244,252,110100,"2016-11-07","AMIN"
252,254,250,252,1488100,"2016-11-08","AMIN"
250,254,228,250,1657100,"2016-11-09","AMIN"
250,252,250,252,970000,"2016-11-10","AMIN"
232,254,232,252,755700,"2016-11-11","AMIN"
252,254,252,254,644600,"2016-11-14","AMIN"
254,254,252,254,620000,"2016-11-15","AMIN"
254,262,250,250,187700,"2016-11-16","AMIN"
250,252,242,252,701200,"2016-11-17","AMIN"
232,256,232,256,1372400,"2016-11-18","AMIN"
262,262,256,258,1505200,"2016-11-21","AMIN"
258,262,258,262,1320000,"2016-11-22","AMIN"
262,264,262,262,1262500,"2016-11-23","AMIN"
260,264,260,264,1105100,"2016-11-24","AMIN"
264,268,264,268,1735100,"2016-11-25","AMIN"
268,272,268,272,1395400,"2016-11-28","AMIN"
272,276,268,276,1194500,"2016-11-29","AMIN"
276,280,276,280,1304900,"2016-11-30","AMIN"
280,284,280,284,1728700,"2016-12-01","AMIN"
284,284,280,284,302700,"2016-12-02","AMIN"
284,286,284,286,50500,"2016-12-05","AMIN"
296,296,288,290,11600,"2016-12-06","AMIN"
290,290,266,288,129000,"2016-12-07","AMIN"
288,288,288,288,10200,"2016-12-08","AMIN"
280,290,280,280,45800,"2016-12-09","AMIN"
280,280,280,280,200,"2016-12-13","AMIN"
280,280,270,278,1100,"2016-12-14","AMIN"
278,278,270,274,33500,"2016-12-15","AMIN"
274,274,270,270,37000,"2016-12-16","AMIN"
272,272,270,270,60100,"2016-12-19","AMIN"
270,270,248,268,248500,"2016-12-20","AMIN"
268,270,268,270,327000,"2016-12-21","AMIN"
268,270,264,264,220000,"2016-12-22","AMIN"
274,298,270,272,417700,"2016-12-23","AMIN"
272,272,272,272,50500,"2016-12-27","AMIN"
266,272,264,272,80400,"2016-12-28","AMIN"
266,274,246,270,1325000,"2016-12-29","AMIN"
270,278,270,274,621900,"2016-12-30","AMIN"
274,274,274,274,0,"2017-01-02","AMIN"
276,284,276,284,229000,"2017-01-03","AMIN"
284,286,280,286,357000,"2017-01-04","AMIN"
286,290,284,290,504200,"2017-01-05","AMIN"
290,292,288,292,606100,"2017-01-06","AMIN"
292,296,290,296,483900,"2017-01-09","AMIN"
296,298,286,298,438600,"2017-01-10","AMIN"
298,302,296,302,660000,"2017-01-11","AMIN"
302,302,294,300,97000,"2017-01-12","AMIN"
300,306,300,306,746300,"2017-01-13","AMIN"
306,308,302,304,114000,"2017-01-16","AMIN"
304,304,298,304,434800,"2017-01-17","AMIN"
304,306,302,306,521500,"2017-01-18","AMIN"
306,340,304,322,1187200,"2017-01-19","AMIN"
324,330,324,330,595600,"2017-01-20","AMIN"
330,350,330,334,301700,"2017-01-23","AMIN"
334,338,290,336,709600,"2017-01-24","AMIN"
350,350,338,338,1532900,"2017-01-25","AMIN"
338,350,294,348,2619100,"2017-01-26","AMIN"
348,356,300,344,2190500,"2017-01-27","AMIN"
344,348,344,348,103500,"2017-01-30","AMIN"
348,348,328,348,432500,"2017-01-31","AMIN"
348,348,330,330,111600,"2017-02-01","AMIN"
330,330,320,324,58600,"2017-02-02","AMIN"
324,350,324,348,351000,"2017-02-03","AMIN"
350,350,328,348,63300,"2017-02-06","AMIN"
346,354,332,346,1396000,"2017-02-07","AMIN"
346,350,328,328,874600,"2017-02-08","AMIN"
328,350,324,346,789500,"2017-02-09","AMIN"
346,348,330,348,103200,"2017-02-10","AMIN"
348,348,332,348,13300,"2017-02-13","AMIN"
348,348,348,348,10000,"2017-02-14","AMIN"
348,348,348,348,0,"2017-02-15","AMIN"
348,348,346,346,40000,"2017-02-16","AMIN"
346,346,334,334,20900,"2017-02-17","AMIN"
348,352,348,348,760900,"2017-02-20","AMIN"
348,350,346,348,108000,"2017-02-21","AMIN"
348,348,348,348,0,"2017-02-22","AMIN"
334,346,334,346,400,"2017-02-23","AMIN"
344,346,344,346,137800,"2017-02-24","AMIN"
348,352,340,350,469600,"2017-02-27","AMIN"
350,350,344,350,149400,"2017-02-28","AMIN"
350,352,346,350,429000,"2017-03-01","AMIN"
348,350,346,350,453400,"2017-03-02","AMIN"
350,354,340,348,431300,"2017-03-03","AMIN"
336,346,330,346,430500,"2017-03-06","AMIN"
330,350,330,340,4300,"2017-03-07","AMIN"
340,348,324,338,639600,"2017-03-08","AMIN"
336,336,330,336,200,"2017-03-09","AMIN"
336,336,320,334,2600,"2017-03-10","AMIN"
334,334,330,334,200,"2017-03-13","AMIN"
334,344,328,330,14800,"2017-03-14","AMIN"
334,344,330,342,282400,"2017-03-15","AMIN"
342,346,342,346,30100,"2017-03-16","AMIN"
346,346,330,338,285800,"2017-03-17","AMIN"
334,334,322,334,317800,"2017-03-20","AMIN"
346,346,344,344,1600,"2017-03-21","AMIN"
344,344,326,326,405500,"2017-03-22","AMIN"
342,344,328,328,140800,"2017-03-23","AMIN"
332,336,328,328,405400,"2017-03-24","AMIN"
328,342,300,328,621200,"2017-03-27","AMIN"
338,338,320,330,402900,"2017-03-29","AMIN"
318,326,312,318,1002900,"2017-03-30","AMIN"
320,332,320,320,482100,"2017-03-31","AMIN"
326,328,318,318,228300,"2017-04-03","AMIN"
318,324,304,324,537200,"2017-04-04","AMIN"
NA,NA,NA,NA,NA,"2017-04-05","AMIN"
320,338,316,322,167300,"2017-04-06","AMIN"
322,330,314,314,256500,"2017-04-07","AMIN"
316,320,314,314,462300,"2017-04-10","AMIN"
314,328,312,328,134600,"2017-04-11","AMIN"
328,328,328,328,2000,"2017-04-12","AMIN"
326,328,326,328,2000,"2017-04-13","AMIN"
328,348,316,340,173200,"2017-04-17","AMIN"
336,336,316,316,2000,"2017-04-18","AMIN"
316,316,316,316,0,"2017-04-19","AMIN"
316,336,316,336,400,"2017-04-20","AMIN"
336,336,336,336,0,"2017-04-21","AMIN"
336,336,334,336,500,"2017-04-25","AMIN"
336,330,314,330,180200,"2017-04-26","AMIN"
328,328,312,328,202200,"2017-04-27","AMIN"
328,344,328,330,155400,"2017-04-28","AMIN"
328,338,326,336,60700,"2017-05-02","AMIN"
308,336,308,336,36600,"2017-05-03","AMIN"
316,334,316,334,11300,"2017-05-04","AMIN"
316,334,312,334,101400,"2017-05-05","AMIN"
314,330,314,330,20100,"2017-05-08","AMIN"
314,328,314,318,4300,"2017-05-09","AMIN"
324,326,318,324,25300,"2017-05-10","AMIN"
324,332,324,332,3700,"2017-05-12","AMIN"
332,336,330,336,4700,"2017-05-15","AMIN"
336,336,320,334,14900,"2017-05-16","AMIN"
334,334,320,320,6900,"2017-05-17","AMIN"
320,336,300,320,12400,"2017-05-18","AMIN"
320,326,318,324,10800,"2017-05-19","AMIN"
318,328,318,328,243400,"2017-05-22","AMIN"
328,328,316,328,50700,"2017-05-23","AMIN"
328,330,316,330,185800,"2017-05-24","AMIN"
330,330,330,330,200,"2017-05-26","AMIN"
330,334,316,334,137300,"2017-05-29","AMIN"
332,332,326,330,25900,"2017-05-30","AMIN"
330,332,304,332,161500,"2017-05-31","AMIN"
332,332,332,332,0,"2017-06-01","AMIN"
308,332,306,328,195700,"2017-06-02","AMIN"
322,330,312,330,70700,"2017-06-05","AMIN"
330,330,310,326,49300,"2017-06-06","AMIN"
324,328,324,326,30100,"2017-06-07","AMIN"
328,330,328,330,20100,"2017-06-08","AMIN"
328,330,326,330,85100,"2017-06-09","AMIN"
316,326,316,326,600,"2017-06-12","AMIN"
326,348,326,344,205800,"2017-06-13","AMIN"
336,348,330,348,270000,"2017-06-14","AMIN"
340,340,340,340,1200,"2017-06-15","AMIN"
340,340,340,340,60200,"2017-06-16","AMIN"
338,340,338,340,140800,"2017-06-19","AMIN"
338,338,338,338,100,"2017-06-20","AMIN"
338,338,338,338,50000,"2017-06-21","AMIN"
338,338,338,338,85000,"2017-06-22","AMIN"
338,338,338,338,0,"2017-06-23","AMIN"
338,338,338,338,0,"2017-06-26","AMIN"
338,338,338,338,0,"2017-06-27","AMIN"
338,338,338,338,0,"2017-06-28","AMIN"
338,338,338,338,0,"2017-06-29","AMIN"
338,338,338,338,0,"2017-06-30","AMIN"
304,340,304,340,226300,"2017-07-03","AMIN"
340,340,340,340,100,"2017-07-04","AMIN"
340,340,340,340,0,"2017-07-05","AMIN"
340,340,340,340,20000,"2017-07-06","AMIN"
338,338,316,338,158100,"2017-07-07","AMIN"
338,338,338,338,0,"2017-07-10","AMIN"
338,338,338,338,0,"2017-07-11","AMIN"
338,338,338,338,0,"2017-07-12","AMIN"
336,336,336,336,189800,"2017-07-13","AMIN"
336,336,336,336,0,"2017-07-14","AMIN"
336,336,336,336,0,"2017-07-17","AMIN"
336,336,336,336,0,"2017-07-18","AMIN"
336,336,336,336,0,"2017-07-19","AMIN"
314,328,300,328,65200,"2017-07-20","AMIN"
326,332,326,332,20200,"2017-07-21","AMIN"
302,310,302,310,33100,"2017-07-24","AMIN"
310,328,310,318,36200,"2017-07-25","AMIN"
310,320,310,318,60800,"2017-07-26","AMIN"
310,318,304,314,44200,"2017-07-27","AMIN"
312,312,310,310,50300,"2017-07-28","AMIN"
304,306,300,306,56300,"2017-07-31","AMIN"
306,312,306,312,10000,"2017-08-01","AMIN"
312,312,312,312,0,"2017-08-02","AMIN"
310,310,300,310,85300,"2017-08-03","AMIN"
310,310,310,310,0,"2017-08-04","AMIN"
310,310,310,310,10000,"2017-08-07","AMIN"
310,310,310,310,0,"2017-08-08","AMIN"
310,310,310,310,0,"2017-08-09","AMIN"
300,310,300,310,200,"2017-08-10","AMIN"
310,310,310,310,0,"2017-08-11","AMIN"
300,308,240,304,21000,"2017-08-14","AMIN"
292,300,280,298,1400,"2017-08-15","AMIN"
308,308,304,304,300,"2017-08-16","AMIN"
304,304,304,304,0,"2017-08-17","AMIN"
306,306,304,304,300,"2017-08-18","AMIN"
304,304,304,304,5300,"2017-08-21","AMIN"
298,300,298,300,5100,"2017-08-22","AMIN"
302,304,234,296,87400,"2017-08-23","AMIN"
294,300,294,300,400,"2017-08-24","AMIN"
280,300,254,296,61300,"2017-08-25","AMIN"
296,304,290,298,57600,"2017-08-28","AMIN"
302,302,298,298,12600,"2017-08-29","AMIN"
294,294,292,292,10200,"2017-08-30","AMIN"
294,294,294,294,100,"2017-08-31","AMIN"
294,294,294,294,0,"2017-09-01","AMIN"
300,300,298,298,200,"2017-09-04","AMIN"
298,298,298,298,2100,"2017-09-05","AMIN"
298,298,298,298,2200,"2017-09-06","AMIN"
298,298,264,298,19900,"2017-09-07","AMIN"
298,298,298,298,0,"2017-09-08","AMIN"
298,298,298,298,2100,"2017-09-11","AMIN"
298,298,298,298,0,"2017-09-12","AMIN"
298,298,256,290,4900,"2017-09-13","AMIN"
290,290,290,290,0,"2017-09-14","AMIN"
290,290,290,290,3100,"2017-09-15","AMIN"
290,290,264,272,243500,"2017-09-18","AMIN"
266,268,264,268,75800,"2017-09-19","AMIN"
272,272,272,272,1000,"2017-09-20","AMIN"
272,272,272,272,0,"2017-09-21","AMIN"
272,278,210,278,111300,"2017-09-22","AMIN"
272,278,272,278,4000,"2017-09-25","AMIN"
290,290,252,278,3500,"2017-09-26","AMIN"
284,284,284,284,100,"2017-09-27","AMIN"
278,278,240,262,11400,"2017-09-28","AMIN"
276,310,276,308,106200,"2017-09-29","AMIN"
308,316,308,312,361200,"2017-10-02","AMIN"
312,312,308,312,719300,"2017-10-03","AMIN"
312,320,312,316,8500,"2017-10-04","AMIN"
316,320,306,320,551800,"2017-10-05","AMIN"
320,324,320,324,261400,"2017-10-06","AMIN"
324,370,324,370,272700,"2017-10-09","AMIN"
372,378,356,360,228300,"2017-10-10","AMIN"
368,370,366,368,178300,"2017-10-11","AMIN"
368,380,368,380,329800,"2017-10-12","AMIN"
398,420,380,400,339600,"2017-10-13","AMIN"
400,410,400,408,192300,"2017-10-16","AMIN"
418,418,410,412,87200,"2017-10-17","AMIN"
412,416,410,416,143700,"2017-10-18","AMIN"
396,422,396,414,72700,"2017-10-19","AMIN"
412,416,412,416,69200,"2017-10-20","AMIN"
412,414,380,414,78600,"2017-10-23","AMIN"
416,416,412,412,56400,"2017-10-24","AMIN"
410,414,410,414,84200,"2017-10-25","AMIN"
414,416,412,414,80300,"2017-10-26","AMIN"
414,418,412,418,209000,"2017-10-27","AMIN"
418,428,416,428,292100,"2017-10-30","AMIN"
428,438,428,438,157300,"2017-10-31","AMIN"
438,442,438,442,42200,"2017-11-01","AMIN"
396,450,374,450,92500,"2017-11-02","AMIN"
450,482,450,470,116700,"2017-11-03","AMIN"
472,472,472,472,20000,"2017-11-06","AMIN"
472,472,472,472,700,"2017-11-07","AMIN"
472,480,472,480,32600,"2017-11-08","AMIN"
474,474,472,472,62200,"2017-11-09","AMIN"
472,474,470,474,205600,"2017-11-10","AMIN"
480,480,402,468,6000,"2017-11-13","AMIN"
468,470,400,424,76000,"2017-11-14","AMIN"
424,424,404,420,4300,"2017-11-15","AMIN"
420,420,420,420,0,"2017-11-16","AMIN"
420,420,420,420,15400,"2017-11-17","AMIN"
410,420,410,420,31000,"2017-11-20","AMIN"
420,420,400,418,34600,"2017-11-21","AMIN"
416,420,416,420,13400,"2017-11-22","AMIN"
420,420,400,420,10200,"2017-11-23","AMIN"
420,420,400,400,2500,"2017-11-24","AMIN"
400,400,350,380,105400,"2017-11-27","AMIN"
390,472,390,410,32700,"2017-11-28","AMIN"
400,430,400,430,45800,"2017-11-29","AMIN"
430,430,420,428,51000,"2017-11-30","AMIN"
428,428,428,428,0,"2017-12-01","AMIN"
428,428,428,428,0,"2017-12-04","AMIN"
420,420,400,400,12000,"2017-12-05","AMIN"
420,424,390,390,62100,"2017-12-06","AMIN"
400,418,380,416,34300,"2017-12-07","AMIN"
416,416,402,416,19000,"2017-12-08","AMIN"
416,420,416,420,35600,"2017-12-11","AMIN"
410,420,410,420,7000,"2017-12-12","AMIN"
418,422,418,422,56100,"2017-12-13","AMIN"
374,422,374,422,71400,"2017-12-14","AMIN"
420,420,420,420,35000,"2017-12-15","AMIN"
420,420,420,420,500,"2017-12-18","AMIN"
420,420,420,420,0,"2017-12-19","AMIN"
420,420,420,420,0,"2017-12-20","AMIN"
420,420,370,414,33600,"2017-12-21","AMIN"
414,414,414,414,200,"2017-12-22","AMIN"
414,414,414,414,0,"2017-12-25","AMIN"
414,414,414,414,0,"2017-12-26","AMIN"
410,410,410,410,40100,"2017-12-27","AMIN"
400,400,380,400,238500,"2017-12-28","AMIN"
398,400,398,400,900,"2017-12-29","AMIN"
400,400,400,400,0,"2018-01-01","AMIN"
400,404,382,402,28400,"2018-01-02","AMIN"
400,402,382,402,23800,"2018-01-03","AMIN"
400,400,400,400,500,"2018-01-04","AMIN"
392,410,350,400,219400,"2018-01-05","AMIN"
380,404,380,398,190300,"2018-01-08","AMIN"
404,410,400,410,17100,"2018-01-09","AMIN"
406,420,406,420,57500,"2018-01-10","AMIN"
400,420,400,400,21000,"2018-01-11","AMIN"
418,418,418,418,5000,"2018-01-12","AMIN"
422,422,422,422,10000,"2018-01-15","AMIN"
418,422,380,422,22200,"2018-01-16","AMIN"
400,416,400,416,80100,"2018-01-17","AMIN"
400,400,372,388,56100,"2018-01-18","AMIN"
400,414,400,414,82500,"2018-01-19","AMIN"
414,414,414,414,12600,"2018-01-22","AMIN"
374,374,374,374,50000,"2018-01-23","AMIN"
380,384,380,380,25000,"2018-01-24","AMIN"
378,378,358,374,77400,"2018-01-25","AMIN"
360,394,356,394,300,"2018-01-26","AMIN"
372,394,354,394,72400,"2018-01-29","AMIN"
376,394,376,394,300,"2018-01-30","AMIN"
374,394,374,392,199300,"2018-01-31","AMIN"
392,392,390,392,67800,"2018-02-01","AMIN"
392,392,392,392,0,"2018-02-02","AMIN"
392,392,392,392,10100,"2018-02-05","AMIN"
360,390,350,390,135700,"2018-02-06","AMIN"
368,368,368,368,100,"2018-02-07","AMIN"
384,384,384,384,8400,"2018-02-08","AMIN"
384,384,384,384,0,"2018-02-09","AMIN"
386,386,376,384,6100,"2018-02-12","AMIN"
384,384,382,382,53100,"2018-02-13","AMIN"
390,390,390,390,1600,"2018-02-14","AMIN"
380,380,356,362,71000,"2018-02-15","AMIN"
362,362,362,362,0,"2018-02-16","AMIN"
362,386,362,382,84500,"2018-02-19","AMIN"
362,384,362,384,26200,"2018-02-20","AMIN"
382,382,382,382,9600,"2018-02-21","AMIN"
382,382,382,382,200,"2018-02-22","AMIN"
380,380,380,380,2000,"2018-02-23","AMIN"
380,380,380,380,1100,"2018-02-26","AMIN"
380,380,380,380,30500,"2018-02-27","AMIN"
380,380,380,380,1e+05,"2018-02-28","AMIN"
380,380,380,380,70000,"2018-03-01","AMIN"
380,380,380,380,50000,"2018-03-02","AMIN"
380,382,380,380,282100,"2018-03-05","AMIN"
384,398,384,398,6100,"2018-03-06","AMIN"
380,382,380,380,236100,"2018-03-07","AMIN"
380,382,380,380,102500,"2018-03-08","AMIN"
380,380,376,376,100100,"2018-03-09","AMIN"
376,376,376,376,0,"2018-03-12","AMIN"
380,400,360,400,106300,"2018-03-13","AMIN"
400,400,376,376,600,"2018-03-14","AMIN"
374,376,374,376,20300,"2018-03-15","AMIN"
376,376,376,376,0,"2018-03-16","AMIN"
376,376,376,376,0,"2018-03-19","AMIN"
374,400,374,380,1259800,"2018-03-20","AMIN"
380,388,380,388,1275000,"2018-03-21","AMIN"
386,392,376,392,1238800,"2018-03-22","AMIN"
392,404,392,404,1947500,"2018-03-23","AMIN"
406,406,390,398,1300900,"2018-03-26","AMIN"
398,402,378,394,1238700,"2018-03-27","AMIN"
392,404,384,400,1583400,"2018-03-28","AMIN"
380,400,380,398,1015300,"2018-03-29","AMIN"
398,398,398,398,0,"2018-03-30","AMIN"
398,400,382,398,1326500,"2018-04-02","AMIN"
390,400,384,392,1595700,"2018-04-03","AMIN"
400,400,384,396,1828700,"2018-04-04","AMIN"
384,392,384,392,1272100,"2018-04-05","AMIN"
390,394,384,384,1329600,"2018-04-06","AMIN"
384,398,364,398,463500,"2018-04-09","AMIN"
398,404,398,400,384700,"2018-04-10","AMIN"
396,400,382,398,173400,"2018-04-11","AMIN"
398,398,398,398,0,"2018-04-12","AMIN"
400,400,400,400,5300,"2018-04-13","AMIN"
400,400,400,400,0,"2018-04-16","AMIN"
400,400,400,400,0,"2018-04-17","AMIN"
404,414,404,414,140900,"2018-04-18","AMIN"
414,414,414,414,0,"2018-04-19","AMIN"
414,414,414,414,0,"2018-04-20","AMIN"
428,428,376,422,334100,"2018-04-23","AMIN"
434,434,420,434,115500,"2018-04-24","AMIN"
434,434,434,434,0,"2018-04-25","AMIN"
434,434,434,434,0,"2018-04-26","AMIN"
434,434,434,434,0,"2018-04-27","AMIN"
438,448,438,448,132500,"2018-04-30","AMIN"
448,448,448,448,0,"2018-05-01","AMIN"
448,450,392,450,196200,"2018-05-02","AMIN"
452,476,450,476,9200,"2018-05-03","AMIN"
478,488,414,488,83500,"2018-05-04","AMIN"
515,515,480,500,119100,"2018-05-07","AMIN"
505,505,486,505,201200,"2018-05-08","AMIN"
505,505,490,505,139200,"2018-05-09","AMIN"
505,505,505,505,0,"2018-05-10","AMIN"
510,540,510,515,41700,"2018-05-11","AMIN"
520,520,520,520,400,"2018-05-14","AMIN"
520,520,480,484,16500,"2018-05-15","AMIN"
482,484,482,484,12700,"2018-05-16","AMIN"
484,484,484,484,0,"2018-05-17","AMIN"
484,500,484,486,28100,"2018-05-18","AMIN"
486,486,486,486,0,"2018-05-21","AMIN"
484,484,484,484,2100,"2018-05-22","AMIN"
460,492,430,474,66500,"2018-05-23","AMIN"
474,474,474,474,2400,"2018-05-24","AMIN"
456,480,454,480,32200,"2018-05-25","AMIN"
480,490,480,490,9200,"2018-05-28","AMIN"
490,490,490,490,0,"2018-05-29","AMIN"
470,486,460,470,6600,"2018-05-30","AMIN"
468,484,450,484,12100,"2018-05-31","AMIN"
484,484,484,484,0,"2018-06-01","AMIN"
484,484,484,484,0,"2018-06-04","AMIN"
484,484,484,484,0,"2018-06-05","AMIN"
464,470,464,470,5700,"2018-06-06","AMIN"
486,486,486,486,2000,"2018-06-07","AMIN"
480,480,480,480,100,"2018-06-08","AMIN"
480,480,480,480,0,"2018-06-11","AMIN"
480,480,480,480,0,"2018-06-12","AMIN"
480,480,480,480,0,"2018-06-13","AMIN"
480,480,480,480,0,"2018-06-14","AMIN"
480,480,480,480,0,"2018-06-15","AMIN"
480,480,480,480,0,"2018-06-18","AMIN"
480,480,480,480,0,"2018-06-19","AMIN"
480,480,480,480,0,"2018-06-20","AMIN"
460,460,398,440,7600,"2018-06-21","AMIN"
440,440,440,440,0,"2018-06-22","AMIN"
440,500,398,470,41200,"2018-06-25","AMIN"
470,470,464,464,300,"2018-06-26","AMIN"
460,462,460,460,5700,"2018-06-27","AMIN"
460,488,422,488,27000,"2018-06-28","AMIN"
488,500,472,478,19000,"2018-06-29","AMIN"
482,482,400,412,114600,"2018-07-02","AMIN"
412,412,386,408,59700,"2018-07-03","AMIN"
408,418,400,418,59800,"2018-07-04","AMIN"
398,416,394,400,10500,"2018-07-05","AMIN"
398,398,398,398,1400,"2018-07-06","AMIN"
398,430,398,418,4100,"2018-07-09","AMIN"
418,418,418,418,200,"2018-07-10","AMIN"
414,418,404,404,12900,"2018-07-11","AMIN"
398,404,398,404,300,"2018-07-12","AMIN"
404,404,404,404,200,"2018-07-13","AMIN"
404,404,404,404,0,"2018-07-16","AMIN"
404,404,404,404,0,"2018-07-17","AMIN"
398,398,398,398,2000,"2018-07-18","AMIN"
398,398,398,398,0,"2018-07-19","AMIN"
398,398,398,398,1100,"2018-07-20","AMIN"
398,398,398,398,0,"2018-07-23","AMIN"
400,418,398,418,2300,"2018-07-24","AMIN"
418,418,418,418,0,"2018-07-25","AMIN"
414,414,414,414,100,"2018-07-26","AMIN"
414,414,414,414,0,"2018-07-27","AMIN"
414,414,390,390,4700,"2018-07-30","AMIN"
400,400,400,400,5000,"2018-07-31","AMIN"
400,400,348,360,64500,"2018-08-01","AMIN"
360,374,310,320,92900,"2018-08-02","AMIN"
342,350,342,350,3300,"2018-08-03","AMIN"
350,370,300,326,93300,"2018-08-06","AMIN"
348,348,326,326,15400,"2018-08-07","AMIN"
326,332,324,324,1800,"2018-08-08","AMIN"
324,330,304,330,13100,"2018-08-09","AMIN"
330,342,324,336,2700,"2018-08-10","AMIN"
334,334,332,334,3000,"2018-08-13","AMIN"
334,334,334,334,0,"2018-08-14","AMIN"
348,348,348,348,11300,"2018-08-15","AMIN"
302,338,302,318,26100,"2018-08-16","AMIN"
318,318,318,318,0,"2018-08-17","AMIN"
328,328,300,302,80900,"2018-08-20","AMIN"
302,338,300,316,25500,"2018-08-21","AMIN"
316,316,316,316,0,"2018-08-22","AMIN"
316,320,300,316,45600,"2018-08-23","AMIN"
310,320,300,320,45100,"2018-08-24","AMIN"
328,330,310,326,13600,"2018-08-27","AMIN"
322,322,322,322,100,"2018-08-28","AMIN"
322,322,322,322,0,"2018-08-29","AMIN"
324,324,310,322,43000,"2018-08-30","AMIN"
310,320,310,320,15400,"2018-08-31","AMIN"
310,330,310,320,22000,"2018-09-03","AMIN"
320,320,310,318,8700,"2018-09-04","AMIN"
318,318,318,318,0,"2018-09-05","AMIN"
338,338,328,330,4400,"2018-09-06","AMIN"
328,330,326,330,1300,"2018-09-07","AMIN"
330,340,330,330,4600,"2018-09-10","AMIN"
330,330,330,330,0,"2018-09-11","AMIN"
312,330,308,308,6600,"2018-09-12","AMIN"
308,328,308,328,3900,"2018-09-13","AMIN"
310,320,310,320,2e+05,"2018-09-14","AMIN"
320,320,318,318,2300,"2018-09-17","AMIN"
318,318,318,318,0,"2018-09-18","AMIN"
314,314,314,314,100,"2018-09-19","AMIN"
314,314,300,314,800,"2018-09-20","AMIN"
314,336,312,332,3700,"2018-09-21","AMIN"
330,332,312,332,10600,"2018-09-24","AMIN"
328,328,328,328,200,"2018-09-25","AMIN"
328,328,328,328,0,"2018-09-26","AMIN"
328,328,328,328,0,"2018-09-27","AMIN"
330,340,330,340,6000,"2018-09-28","AMIN"
340,340,338,338,400,"2018-10-01","AMIN"
336,336,328,336,3400,"2018-10-02","AMIN"
336,336,336,336,0,"2018-10-03","AMIN"
336,420,334,340,14500,"2018-10-04","AMIN"
340,340,300,340,1500,"2018-10-05","AMIN"
336,336,332,332,1100,"2018-10-08","AMIN"
332,332,332,332,0,"2018-10-09","AMIN"
334,342,328,342,4700,"2018-10-10","AMIN"
342,342,342,342,0,"2018-10-11","AMIN"
342,342,338,338,300,"2018-10-12","AMIN"
338,338,338,338,200,"2018-10-15","AMIN"
338,340,338,340,14700,"2018-10-16","AMIN"
340,340,340,340,0,"2018-10-17","AMIN"
340,340,340,340,0,"2018-10-18","AMIN"
312,328,302,328,1500,"2018-10-19","AMIN"
350,350,330,346,2900,"2018-10-22","AMIN"
346,346,346,346,0,"2018-10-23","AMIN"
338,338,338,338,3900,"2018-10-24","AMIN"
338,338,338,338,0,"2018-10-25","AMIN"
350,350,350,350,32000,"2018-10-26","AMIN"
350,350,350,350,0,"2018-10-29","AMIN"
350,350,350,350,0,"2018-10-30","AMIN"
350,350,350,350,0,"2018-10-31","AMIN"
350,350,350,350,0,"2018-11-01","AMIN"
340,340,340,340,100,"2018-11-02","AMIN"
322,346,320,346,600,"2018-11-05","AMIN"
346,346,346,346,0,"2018-11-06","AMIN"
338,338,338,338,1000,"2018-11-07","AMIN"
338,342,320,342,5100,"2018-11-08","AMIN"
342,342,342,342,0,"2018-11-09","AMIN"
342,342,342,342,0,"2018-11-12","AMIN"
338,338,320,320,64400,"2018-11-13","AMIN"
334,350,320,340,23700,"2018-11-14","AMIN"
322,340,322,340,5600,"2018-11-15","AMIN"
330,340,330,338,64100,"2018-11-16","AMIN"
338,338,338,338,0,"2018-11-19","AMIN"
338,338,338,338,0,"2018-11-20","AMIN"
336,336,336,336,40000,"2018-11-21","AMIN"
320,340,320,338,8800,"2018-11-22","AMIN"
338,338,338,338,0,"2018-11-23","AMIN"
338,338,338,338,0,"2018-11-26","AMIN"
338,338,338,338,0,"2018-11-27","AMIN"
338,340,330,340,28800,"2018-11-28","AMIN"
340,340,340,340,0,"2018-11-29","AMIN"
340,354,340,344,5900,"2018-11-30","AMIN"
338,346,338,346,60300,"2018-12-03","AMIN"
332,348,312,346,156400,"2018-12-04","AMIN"
346,354,346,346,5400,"2018-12-05","AMIN"
338,338,338,338,2100,"2018-12-06","AMIN"
338,338,338,338,0,"2018-12-07","AMIN"
370,380,368,376,17100,"2018-12-10","AMIN"
376,376,342,372,74600,"2018-12-11","AMIN"
372,382,336,382,152000,"2018-12-12","AMIN"
380,400,350,394,412000,"2018-12-13","AMIN"
394,398,362,398,62900,"2018-12-14","AMIN"
382,400,364,400,69100,"2018-12-17","AMIN"
382,398,382,398,200,"2018-12-18","AMIN"
382,398,380,388,118700,"2018-12-19","AMIN"
372,384,372,380,1100,"2018-12-20","AMIN"
400,430,398,430,184400,"2018-12-21","AMIN"
430,430,430,430,0,"2018-12-24","AMIN"
430,430,430,430,0,"2018-12-25","AMIN"
412,436,412,422,132900,"2018-12-26","AMIN"
402,428,400,426,305500,"2018-12-27","AMIN"
410,430,400,428,353900,"2018-12-28","AMIN"
428,428,428,428,0,"2018-12-31","AMIN"
428,428,428,428,0,"2019-01-01","AMIN"
420,420,400,400,4100,"2019-01-02","AMIN"
384,408,382,404,65500,"2019-01-03","AMIN"
404,420,404,420,107500,"2019-01-04","AMIN"
418,450,398,450,263300,"2019-01-07","AMIN"
432,460,388,460,545500,"2019-01-08","AMIN"
460,460,422,448,40500,"2019-01-09","AMIN"
432,440,432,438,70300,"2019-01-10","AMIN"
430,448,430,448,29300,"2019-01-11","AMIN"
432,454,432,454,67400,"2019-01-14","AMIN"
440,448,438,448,31800,"2019-01-15","AMIN"
432,440,400,440,152200,"2019-01-16","AMIN"
430,450,412,450,194900,"2019-01-17","AMIN"
450,456,450,456,78800,"2019-01-18","AMIN"
456,458,456,458,27400,"2019-01-21","AMIN"
456,460,456,460,68100,"2019-01-22","AMIN"
454,460,454,460,27400,"2019-01-23","AMIN"
460,460,460,460,0,"2019-01-24","AMIN"
442,454,442,454,79700,"2019-01-25","AMIN"
454,454,446,452,136200,"2019-01-28","AMIN"
450,452,450,452,81700,"2019-01-29","AMIN"
452,458,450,458,135300,"2019-01-30","AMIN"
454,456,450,456,243000,"2019-01-31","AMIN"
456,456,456,456,0,"2019-02-01","AMIN"
456,456,456,456,0,"2019-02-04","AMIN"
456,456,456,456,0,"2019-02-05","AMIN"
442,456,430,430,800,"2019-02-06","AMIN"
430,430,430,430,0,"2019-02-07","AMIN"
418,430,412,412,700,"2019-02-08","AMIN"
412,416,412,416,5200,"2019-02-11","AMIN"
412,428,412,426,27700,"2019-02-12","AMIN"
412,450,392,450,88700,"2019-02-13","AMIN"
432,454,412,454,223100,"2019-02-14","AMIN"
454,454,454,454,0,"2019-02-15","AMIN"
432,454,432,454,166100,"2019-02-18","AMIN"
448,456,448,456,665700,"2019-02-19","AMIN"
450,458,450,456,516900,"2019-02-20","AMIN"
450,454,450,454,165900,"2019-02-21","AMIN"
452,454,452,454,80200,"2019-02-22","AMIN"
454,456,450,454,157300,"2019-02-25","AMIN"
452,454,452,454,35100,"2019-02-26","AMIN"
432,472,432,472,757300,"2019-02-27","AMIN"
474,482,450,482,195600,"2019-02-28","AMIN"
478,486,460,486,252000,"2019-03-01","AMIN"
486,488,482,486,154000,"2019-03-04","AMIN"
484,498,482,496,303300,"2019-03-05","AMIN"
488,498,486,498,252000,"2019-03-06","AMIN"
498,498,498,498,0,"2019-03-07","AMIN"
498,498,494,496,31200,"2019-03-08","AMIN"
494,494,494,494,3000,"2019-03-11","AMIN"
496,496,494,494,20200,"2019-03-12","AMIN"
496,496,494,494,15000,"2019-03-13","AMIN"
476,496,454,494,31800,"2019-03-14","AMIN"
496,496,462,480,1300,"2019-03-15","AMIN"
488,488,422,442,18600,"2019-03-18","AMIN"
442,442,442,442,0,"2019-03-19","AMIN"
442,442,442,442,0,"2019-03-20","AMIN"
442,442,442,442,0,"2019-03-21","AMIN"
432,432,400,430,300,"2019-03-22","AMIN"
430,430,430,430,200,"2019-03-25","AMIN"
430,430,430,430,0,"2019-03-26","AMIN"
430,430,402,402,6500,"2019-03-27","AMIN"
402,402,402,402,0,"2019-03-28","AMIN"
422,422,392,392,800,"2019-03-29","AMIN"
392,392,392,392,0,"2019-04-01","AMIN"
392,392,392,392,0,"2019-04-02","AMIN"
392,392,392,392,0,"2019-04-03","AMIN"
392,392,392,392,0,"2019-04-04","AMIN"
392,392,392,392,0,"2019-04-05","AMIN"
410,488,410,420,1300,"2019-04-08","AMIN"
426,426,426,426,100,"2019-04-09","AMIN"
426,426,426,426,0,"2019-04-10","AMIN"
420,420,420,420,100,"2019-04-11","AMIN"
420,420,420,420,0,"2019-04-12","AMIN"
400,420,400,420,200,"2019-04-15","AMIN"
416,416,416,416,400,"2019-04-16","AMIN"
416,416,416,416,0,"2019-04-17","AMIN"
398,398,396,396,5500,"2019-04-18","AMIN"
396,396,396,396,0,"2019-04-19","AMIN"
406,406,406,406,400,"2019-04-22","AMIN"
396,406,396,406,300,"2019-04-23","AMIN"
402,480,402,412,1800,"2019-04-24","AMIN"
406,416,406,416,700,"2019-04-25","AMIN"
366,448,366,436,1700,"2019-04-26","AMIN"
436,436,434,434,4700,"2019-04-29","AMIN"
432,432,432,432,100,"2019-04-30","AMIN"
432,432,432,432,0,"2019-05-01","AMIN"
428,428,402,402,2200,"2019-05-02","AMIN"
402,402,402,402,0,"2019-05-03","AMIN"
402,402,402,402,0,"2019-05-06","AMIN"
396,414,396,396,1100,"2019-05-07","AMIN"
396,396,396,396,300,"2019-05-08","AMIN"
416,480,416,480,900,"2019-05-09","AMIN"
464,464,426,426,400,"2019-05-10","AMIN"
420,420,390,390,15400,"2019-05-13","AMIN"
390,390,390,390,0,"2019-05-14","AMIN"
370,370,370,370,100,"2019-05-15","AMIN"
380,380,370,370,300,"2019-05-16","AMIN"
424,424,370,390,1300,"2019-05-17","AMIN"
392,392,390,390,4500,"2019-05-20","AMIN"
444,444,444,444,100,"2019-05-21","AMIN"
430,430,430,430,400,"2019-05-22","AMIN"
430,430,414,414,500,"2019-05-23","AMIN"
400,400,400,400,1200,"2019-05-24","AMIN"
400,400,350,364,2400,"2019-05-27","AMIN"
372,372,372,372,500,"2019-05-28","AMIN"
354,354,354,354,200,"2019-05-29","AMIN"
354,354,354,354,0,"2019-05-30","AMIN"
354,400,354,400,200,"2019-05-31","AMIN"
400,400,400,400,0,"2019-06-03","AMIN"
400,400,400,400,0,"2019-06-04","AMIN"
400,400,400,400,0,"2019-06-05","AMIN"
400,400,400,400,0,"2019-06-06","AMIN"
400,400,400,400,0,"2019-06-07","AMIN"
400,400,400,400,300,"2019-06-10","AMIN"
400,400,398,398,400,"2019-06-11","AMIN"
424,424,424,424,100,"2019-06-12","AMIN"
404,404,396,396,3300,"2019-06-13","AMIN"
394,394,394,394,100,"2019-06-14","AMIN"
394,394,336,390,1100,"2019-06-17","AMIN"
390,390,390,390,600,"2019-06-18","AMIN"
NA,NA,NA,NA,NA,"2019-06-19","AMIN"
372,390,372,390,200,"2019-06-20","AMIN"
380,380,380,380,500,"2019-06-21","AMIN"
360,360,354,356,10400,"2019-06-24","AMIN"
372,372,372,372,600,"2019-06-25","AMIN"
380,402,380,380,4200,"2019-06-26","AMIN"
380,380,374,374,1100,"2019-06-27","AMIN"
374,374,370,370,200200,"2019-06-28","AMIN"
370,370,370,370,2600,"2019-07-01","AMIN"
370,370,370,370,0,"2019-07-02","AMIN"
370,370,370,370,0,"2019-07-03","AMIN"
370,370,368,368,200,"2019-07-04","AMIN"
368,368,368,368,0,"2019-07-05","AMIN"
368,368,368,368,100,"2019-07-08","AMIN"
398,398,368,368,400,"2019-07-09","AMIN"
368,368,368,368,100,"2019-07-10","AMIN"
368,368,368,368,0,"2019-07-11","AMIN"
366,366,364,364,1000,"2019-07-12","AMIN"
364,364,364,364,800,"2019-07-15","AMIN"
360,360,358,358,3600,"2019-07-16","AMIN"
358,358,358,358,1100,"2019-07-17","AMIN"
368,368,358,358,1300,"2019-07-18","AMIN"
358,358,358,358,700,"2019-07-19","AMIN"
330,376,330,376,200,"2019-07-22","AMIN"
378,378,378,378,100,"2019-07-23","AMIN"
374,376,374,376,1000,"2019-07-24","AMIN"
374,376,374,376,400,"2019-07-25","AMIN"
376,376,376,376,0,"2019-07-26","AMIN"
354,354,354,354,200,"2019-07-29","AMIN"
354,358,340,358,2800,"2019-07-30","AMIN"
358,358,358,358,100,"2019-07-31","AMIN"
358,358,358,358,0,"2019-08-01","AMIN"
358,358,358,358,0,"2019-08-02","AMIN"
298,400,298,400,200,"2019-08-05","AMIN"
390,392,390,392,30000,"2019-08-06","AMIN"
392,392,392,392,25300,"2019-08-07","AMIN"
390,390,390,390,12500,"2019-08-08","AMIN"
390,390,390,390,0,"2019-08-09","AMIN"
306,368,300,340,82000,"2019-08-12","AMIN"
340,358,340,340,34100,"2019-08-13","AMIN"
340,350,338,348,1400,"2019-08-14","AMIN"
348,348,344,344,1700,"2019-08-15","AMIN"
342,344,342,344,2400,"2019-08-16","AMIN"
344,344,344,344,100,"2019-08-19","AMIN"
342,344,342,344,400,"2019-08-20","AMIN"
350,350,350,350,100,"2019-08-21","AMIN"
364,364,346,360,3400,"2019-08-22","AMIN"
360,360,360,360,0,"2019-08-23","AMIN"
360,360,360,360,0,"2019-08-26","AMIN"
350,350,350,350,100,"2019-08-27","AMIN"
350,350,350,350,0,"2019-08-28","AMIN"
340,340,340,340,200,"2019-08-29","AMIN"
338,338,328,332,1800,"2019-08-30","AMIN"
348,348,346,346,1800,"2019-09-02","AMIN"
344,344,344,344,700,"2019-09-03","AMIN"
358,358,358,358,100,"2019-09-04","AMIN"
346,346,346,346,700,"2019-09-05","AMIN"
300,360,300,340,1100,"2019-09-06","AMIN"
338,338,304,336,800,"2019-09-09","AMIN"
336,336,332,332,1000,"2019-09-10","AMIN"
346,346,330,330,1000,"2019-09-11","AMIN"
330,330,330,330,0,"2019-09-12","AMIN"
330,330,330,330,0,"2019-09-13","AMIN"
310,310,300,300,1600,"2019-09-16","AMIN"
298,318,288,318,4200,"2019-09-17","AMIN"
310,310,302,302,1600,"2019-09-18","AMIN"
304,304,300,300,14700,"2019-09-19","AMIN"
300,300,300,300,500,"2019-09-20","AMIN"
300,300,284,284,4800,"2019-09-23","AMIN"
282,298,264,298,29900,"2019-09-24","AMIN"
298,298,256,264,25800,"2019-09-25","AMIN"
274,300,274,300,23200,"2019-09-26","AMIN"
282,300,282,282,2100,"2019-09-27","AMIN"
264,298,264,294,4300,"2019-09-30","AMIN"
274,300,274,300,1600,"2019-10-01","AMIN"
298,298,294,294,3400,"2019-10-02","AMIN"
272,326,272,326,19700,"2019-10-03","AMIN"
312,326,298,326,16600,"2019-10-04","AMIN"
312,328,280,328,3500,"2019-10-07","AMIN"
312,328,300,328,3500,"2019-10-08","AMIN"
312,322,300,320,5700,"2019-10-09","AMIN"
300,320,284,320,1200,"2019-10-10","AMIN"
312,330,300,330,7200,"2019-10-11","AMIN"
312,328,302,304,4900,"2019-10-14","AMIN"
300,300,298,298,600,"2019-10-15","AMIN"
306,306,304,304,1500,"2019-10-16","AMIN"
310,310,282,294,2500,"2019-10-17","AMIN"
292,330,290,330,4800,"2019-10-18","AMIN"
312,328,308,328,1600,"2019-10-21","AMIN"
324,326,320,320,400,"2019-10-22","AMIN"
320,320,320,320,0,"2019-10-23","AMIN"
350,350,308,308,300,"2019-10-24","AMIN"
306,306,306,306,5100,"2019-10-25","AMIN"
316,366,316,340,5200,"2019-10-28","AMIN"
422,422,318,318,2300,"2019-10-29","AMIN"
318,318,304,310,1600,"2019-10-30","AMIN"
310,330,290,330,23800,"2019-10-31","AMIN"
312,326,312,326,200,"2019-11-01","AMIN"
328,328,310,310,1300,"2019-11-04","AMIN"
310,310,310,310,0,"2019-11-05","AMIN"
308,310,308,310,1000,"2019-11-06","AMIN"
310,310,310,310,0,"2019-11-07","AMIN"
310,310,310,310,10000,"2019-11-08","AMIN"
310,310,310,310,0,"2019-11-11","AMIN"
310,310,310,310,0,"2019-11-12","AMIN"
310,310,310,310,700,"2019-11-13","AMIN"
308,308,308,308,2300,"2019-11-14","AMIN"
308,308,308,308,0,"2019-11-15","AMIN"
300,308,300,308,200,"2019-11-18","AMIN"
304,306,290,290,3000,"2019-11-19","AMIN"
298,328,276,328,9200,"2019-11-20","AMIN"
326,326,326,326,100,"2019-11-21","AMIN"
326,326,326,326,1000,"2019-11-22","AMIN"
326,326,308,318,1800,"2019-11-25","AMIN"
298,298,284,284,6900,"2019-11-26","AMIN"
284,318,268,318,20300,"2019-11-27","AMIN"
318,318,318,318,0,"2019-11-28","AMIN"
298,318,278,318,1600,"2019-11-29","AMIN"
318,318,318,318,0,"2019-12-02","AMIN"
298,312,290,312,2200,"2019-12-03","AMIN"
312,318,294,318,11400,"2019-12-04","AMIN"
302,302,290,290,200,"2019-12-05","AMIN"
296,318,282,318,17200,"2019-12-06","AMIN"
298,318,290,318,6300,"2019-12-09","AMIN"
318,328,318,328,9600,"2019-12-10","AMIN"
328,328,288,288,300,"2019-12-11","AMIN"
288,326,282,326,12400,"2019-12-12","AMIN"
326,330,326,330,6600,"2019-12-13","AMIN"
290,340,280,340,23800,"2019-12-16","AMIN"
322,352,322,352,11200,"2019-12-17","AMIN"
332,356,312,356,5900,"2019-12-18","AMIN"
356,360,322,358,5100,"2019-12-19","AMIN"
358,358,358,358,0,"2019-12-20","AMIN"
342,342,322,322,200,"2019-12-23","AMIN"
322,322,322,322,200,"2019-12-26","AMIN"
292,312,290,312,34000,"2019-12-27","AMIN"
312,312,312,312,1500,"2019-12-30","AMIN"
312,312,308,310,2600,"2020-01-02","AMIN"
310,322,310,310,15000,"2020-01-03","AMIN"
310,310,310,310,0,"2020-01-06","AMIN"
310,310,310,310,2500,"2020-01-07","AMIN"
310,322,310,322,12200,"2020-01-08","AMIN"
320,322,320,320,7500,"2020-01-09","AMIN"
310,340,300,340,201600,"2020-01-10","AMIN"
338,350,338,350,43700,"2020-01-13","AMIN"
302,360,300,360,9700,"2020-01-14","AMIN"
342,380,342,380,10900,"2020-01-15","AMIN"
362,390,342,390,25200,"2020-01-16","AMIN"
390,390,372,390,3300,"2020-01-17","AMIN"
390,390,372,380,2200,"2020-01-20","AMIN"
380,380,288,288,200,"2020-01-21","AMIN"
320,360,300,360,31600,"2020-01-22","AMIN"
358,370,342,370,60400,"2020-01-23","AMIN"
370,380,356,356,10100,"2020-01-24","AMIN"
272,272,272,272,100,"2020-01-27","AMIN"
274,340,274,340,68900,"2020-01-28","AMIN"
340,370,340,370,23000,"2020-01-29","AMIN"
352,400,352,400,125200,"2020-01-30","AMIN"
400,406,380,406,106000,"2020-01-31","AMIN"
400,400,400,400,2300,"2020-02-03","AMIN"
400,404,400,404,21000,"2020-02-04","AMIN"
400,402,390,402,15200,"2020-02-05","AMIN"
402,402,402,402,2000,"2020-02-06","AMIN"
400,400,400,400,2000,"2020-02-07","AMIN"
302,398,302,398,1100,"2020-02-10","AMIN"
398,398,398,398,5000,"2020-02-11","AMIN"
398,398,398,398,0,"2020-02-12","AMIN"
390,390,390,390,2000,"2020-02-13","AMIN"
390,390,390,390,3000,"2020-02-14","AMIN"
372,388,372,388,27100,"2020-02-17","AMIN"
380,386,380,386,25000,"2020-02-18","AMIN"
386,386,386,386,0,"2020-02-19","AMIN"
386,386,386,386,0,"2020-02-20","AMIN"
372,378,370,374,41000,"2020-02-21","AMIN"
354,376,336,376,19300,"2020-02-24","AMIN"
372,372,370,372,7000,"2020-02-25","AMIN"
374,374,374,374,5000,"2020-02-26","AMIN"
354,372,334,372,1800,"2020-02-27","AMIN"
368,368,368,368,4000,"2020-02-28","AMIN"
352,400,300,398,324600,"2020-03-02","AMIN"
382,398,340,380,56300,"2020-03-03","AMIN"
380,388,344,388,59200,"2020-03-04","AMIN"
372,380,352,380,6500,"2020-03-05","AMIN"
382,382,382,382,10000,"2020-03-06","AMIN"
380,380,290,378,8900,"2020-03-09","AMIN"
378,384,344,384,19200,"2020-03-10","AMIN"
384,384,384,384,2400,"2020-03-11","AMIN"
384,384,384,384,100,"2020-03-12","AMIN"
390,390,390,390,1100,"2020-03-13","AMIN"
390,390,390,390,0,"2020-03-16","AMIN"
370,370,370,370,100,"2020-03-17","AMIN"
370,370,370,370,0,"2020-03-18","AMIN"
370,370,370,370,0,"2020-03-19","AMIN"
360,360,360,360,100,"2020-03-20","AMIN"
336,336,336,336,29700,"2020-03-23","AMIN"
334,334,314,314,400,"2020-03-24","AMIN"
296,314,294,314,1400,"2020-03-26","AMIN"
296,296,296,296,100,"2020-03-27","AMIN"
282,282,282,282,100,"2020-03-30","AMIN"
284,284,284,284,100,"2020-03-31","AMIN"
284,284,284,284,0,"2020-04-01","AMIN"
284,284,284,284,0,"2020-04-02","AMIN"
284,284,284,284,900,"2020-04-03","AMIN"
284,284,284,284,0,"2020-04-06","AMIN"
270,342,266,342,2500,"2020-04-07","AMIN"
362,400,362,396,500,"2020-04-08","AMIN"
396,396,396,396,0,"2020-04-09","AMIN"
410,410,388,388,300,"2020-04-13","AMIN"
388,388,388,388,0,"2020-04-14","AMIN"
388,388,388,388,0,"2020-04-15","AMIN"
408,408,378,378,200,"2020-04-16","AMIN"
378,378,378,378,100,"2020-04-17","AMIN"
378,378,378,378,0,"2020-04-20","AMIN"
378,378,378,378,0,"2020-04-21","AMIN"
400,400,400,400,100,"2020-04-22","AMIN"
400,400,400,400,0,"2020-04-23","AMIN"
400,400,400,400,0,"2020-04-24","AMIN"
400,400,400,400,0,"2020-04-27","AMIN"
400,400,400,400,0,"2020-04-28","AMIN"
400,400,400,400,0,"2020-04-29","AMIN"
400,400,400,400,0,"2020-04-30","AMIN"
400,400,400,400,0,"2020-05-04","AMIN"
400,400,400,400,0,"2020-05-05","AMIN"
400,400,400,400,0,"2020-05-06","AMIN"
400,400,400,400,0,"2020-05-08","AMIN"
400,400,400,400,0,"2020-05-11","AMIN"
400,400,400,400,0,"2020-05-12","AMIN"
400,400,400,400,0,"2020-05-13","AMIN"
400,400,400,400,0,"2020-05-14","AMIN"
400,400,400,400,0,"2020-05-15","AMIN"
400,400,400,400,0,"2020-05-18","AMIN"
400,400,400,400,0,"2020-05-19","AMIN"
400,400,400,400,0,"2020-05-20","AMIN"
400,400,400,400,0,"2020-05-26","AMIN"
400,400,400,400,0,"2020-05-27","AMIN"
400,400,400,400,0,"2020-05-28","AMIN"
400,400,400,400,0,"2020-05-29","AMIN"
400,400,400,400,0,"2020-06-02","AMIN"
400,400,400,400,0,"2020-06-03","AMIN"
400,400,400,400,0,"2020-06-04","AMIN"
400,400,400,400,0,"2020-06-05","AMIN"
398,398,398,398,200,"2020-06-08","AMIN"
398,398,398,398,0,"2020-06-09","AMIN"
396,396,396,396,500,"2020-06-10","AMIN"
416,416,396,398,500,"2020-06-11","AMIN"
398,398,398,398,0,"2020-06-12","AMIN"
396,396,372,372,2200,"2020-06-15","AMIN"
352,352,348,350,900,"2020-06-16","AMIN"
330,330,326,326,1900,"2020-06-17","AMIN"
340,340,324,326,3300,"2020-06-18","AMIN"
322,322,314,314,2100,"2020-06-19","AMIN"
314,314,294,312,29300,"2020-06-22","AMIN"
312,312,312,312,800,"2020-06-23","AMIN"
312,312,312,312,200,"2020-06-24","AMIN"
316,316,316,316,200,"2020-06-25","AMIN"
316,316,300,300,5500,"2020-06-26","AMIN"
316,316,280,280,5400,"2020-06-29","AMIN"
264,278,264,264,25300,"2020-06-30","AMIN"
264,264,264,264,7700,"2020-07-01","AMIN"
264,264,264,264,1200,"2020-07-02","AMIN"
264,264,264,264,1800,"2020-07-03","AMIN"
264,300,264,296,3100,"2020-07-06","AMIN"
296,296,280,280,3400,"2020-07-07","AMIN"
280,280,280,280,300,"2020-07-08","AMIN"
268,268,268,268,100,"2020-07-09","AMIN"
268,270,268,270,3600,"2020-07-10","AMIN"
254,258,254,258,300,"2020-07-13","AMIN"
246,320,240,256,16700,"2020-07-14","AMIN"
286,286,242,254,8900,"2020-07-15","AMIN"
284,284,240,270,17500,"2020-07-16","AMIN"
280,280,268,268,4500,"2020-07-17","AMIN"
260,268,250,268,2100,"2020-07-20","AMIN"
268,268,250,250,11400,"2020-07-21","AMIN"
250,272,250,272,25000,"2020-07-22","AMIN"
272,272,254,256,23300,"2020-07-23","AMIN"
256,256,256,256,100,"2020-07-24","AMIN"
242,246,242,246,200,"2020-07-27","AMIN"
246,248,246,248,200,"2020-07-28","AMIN"
250,250,250,250,900,"2020-07-29","AMIN"
250,268,250,268,1100,"2020-07-30","AMIN"
268,268,252,252,1300,"2020-08-03","AMIN"
244,244,244,244,100,"2020-08-04","AMIN"
244,244,244,244,0,"2020-08-05","AMIN"
242,246,242,246,3900,"2020-08-06","AMIN"
264,264,246,246,700,"2020-08-07","AMIN"
246,246,244,244,500,"2020-08-10","AMIN"
246,250,244,250,3100,"2020-08-11","AMIN"
250,250,246,246,1400,"2020-08-12","AMIN"
242,246,242,244,6600,"2020-08-13","AMIN"
262,264,260,260,1000,"2020-08-14","AMIN"
260,260,258,258,800,"2020-08-18","AMIN"
258,258,258,258,300,"2020-08-19","AMIN"
268,268,266,266,200,"2020-08-24","AMIN"
260,260,260,260,700,"2020-08-25","AMIN"
244,264,244,260,10800,"2020-08-26","AMIN"
266,266,264,264,500,"2020-08-27","AMIN"
248,266,246,266,400,"2020-08-28","AMIN"
264,264,248,248,500,"2020-08-31","AMIN"
264,264,264,264,200,"2020-09-01","AMIN"
264,264,264,264,0,"2020-09-02","AMIN"
250,250,250,250,200,"2020-09-03","AMIN"
246,246,246,246,100,"2020-09-04","AMIN"
244,244,232,232,600,"2020-09-07","AMIN"
232,232,218,218,600,"2020-09-08","AMIN"
218,258,218,258,800,"2020-09-09","AMIN"
258,274,258,274,7900,"2020-09-10","AMIN"
272,274,264,264,27300,"2020-09-11","AMIN"
264,264,246,246,19500,"2020-09-14","AMIN"
230,230,230,230,4100,"2020-09-15","AMIN"
230,230,214,228,4300,"2020-09-16","AMIN"
228,228,216,228,500,"2020-09-17","AMIN"
228,270,224,270,13700,"2020-09-18","AMIN"
270,270,256,270,300,"2020-09-21","AMIN"
280,280,254,266,5500,"2020-09-22","AMIN"
280,280,260,260,1400,"2020-09-23","AMIN"
254,254,242,242,4400,"2020-09-24","AMIN"
262,262,226,240,7100,"2020-09-25","AMIN"
260,278,224,278,61900,"2020-09-28","AMIN"
272,276,260,276,15700,"2020-09-29","AMIN"
272,274,258,274,5600,"2020-09-30","AMIN"
256,278,256,278,2300,"2020-10-01","AMIN"
260,278,260,278,1100,"2020-10-02","AMIN"
278,278,278,278,0,"2020-10-05","AMIN"
260,278,260,278,600,"2020-10-06","AMIN"
278,278,276,278,800,"2020-10-07","AMIN"
278,310,276,290,11900,"2020-10-08","AMIN"
290,320,290,310,10700,"2020-10-09","AMIN"
310,310,290,304,9500,"2020-10-12","AMIN"
302,304,302,304,200,"2020-10-13","AMIN"
304,304,290,290,2200,"2020-10-14","AMIN"
290,290,290,290,0,"2020-10-15","AMIN"
290,290,290,290,500,"2020-10-16","AMIN"
270,302,270,300,7900,"2020-10-19","AMIN"
300,300,294,300,300,"2020-10-20","AMIN"
300,300,296,296,300,"2020-10-21","AMIN"
296,296,296,296,200,"2020-10-22","AMIN"
296,296,296,296,0,"2020-10-23","AMIN"
296,296,288,288,600,"2020-10-26","AMIN"
288,300,288,300,500,"2020-10-27","AMIN"
300,300,290,290,300,"2020-11-02","AMIN"
272,280,272,280,3700,"2020-11-03","AMIN"
264,280,264,280,1700,"2020-11-04","AMIN"
264,280,264,280,1700,"2020-11-05","AMIN"
284,318,284,298,1500,"2020-11-06","AMIN"
280,280,278,278,1400,"2020-11-09","AMIN"
260,304,260,272,4200,"2020-11-10","AMIN"
262,276,262,276,2700,"2020-11-11","AMIN"
294,294,264,280,1600,"2020-11-12","AMIN"
280,280,280,280,3000,"2020-11-13","AMIN"
280,280,276,278,400,"2020-11-16","AMIN"
280,308,268,278,3900,"2020-11-17","AMIN"
280,280,280,280,500,"2020-11-18","AMIN"
280,280,280,280,300,"2020-11-19","AMIN"
264,280,264,280,1400,"2020-11-20","AMIN"
262,278,262,276,1400,"2020-11-23","AMIN"
280,280,274,274,300,"2020-11-24","AMIN"
272,272,258,268,7200,"2020-11-25","AMIN"
252,300,252,300,900,"2020-11-26","AMIN"
300,300,300,300,0,"2020-11-27","AMIN"
280,280,280,280,3200,"2020-11-30","AMIN"
264,280,264,280,600,"2020-12-01","AMIN"
300,300,280,280,500,"2020-12-02","AMIN"
298,298,294,296,25200,"2020-12-03","AMIN"
296,296,296,296,0,"2020-12-04","AMIN"
296,296,296,296,0,"2020-12-07","AMIN"
276,278,276,278,6400,"2020-12-08","AMIN"
278,318,278,316,12100,"2020-12-10","AMIN"
316,316,312,312,600,"2020-12-11","AMIN"
298,298,298,298,100,"2020-12-14","AMIN"
296,296,280,280,200,"2020-12-15","AMIN"
280,280,266,270,6900,"2020-12-16","AMIN"
270,288,270,288,5800,"2020-12-17","AMIN"
288,288,280,280,2300,"2020-12-18","AMIN"
280,280,264,266,2100,"2020-12-21","AMIN"
272,272,266,266,800,"2020-12-22","AMIN"
264,264,264,264,100,"2020-12-23","AMIN"
268,272,268,268,600,"2020-12-28","AMIN"
268,268,256,256,600,"2020-12-29","AMIN"
256,256,256,256,500,"2020-12-30","AMIN"
256,276,256,272,800,"2021-01-04","AMIN"
256,282,256,270,2700,"2021-01-05","AMIN"
270,270,270,270,800,"2021-01-06","AMIN"
260,278,260,278,3200,"2021-01-07","AMIN"
278,278,278,278,7000,"2021-01-08","AMIN"
264,264,260,260,15000,"2021-01-11","AMIN"
278,278,260,270,900,"2021-01-12","AMIN"
270,270,270,270,400,"2021-01-13","AMIN"
256,256,254,256,2300,"2021-01-14","AMIN"
254,320,254,316,35400,"2021-01-15","AMIN"
316,320,294,294,20400,"2021-01-18","AMIN"
288,288,274,274,6100,"2021-01-19","AMIN"
260,272,256,272,13500,"2021-01-20","AMIN"
256,270,254,260,13000,"2021-01-21","AMIN"
260,272,254,272,13000,"2021-01-22","AMIN"
272,272,272,272,0,"2021-01-25","AMIN"
254,254,254,254,2800,"2021-01-26","AMIN"
244,270,244,270,3100,"2021-01-27","AMIN"
264,270,252,270,2400,"2021-01-28","AMIN"
254,266,252,266,2900,"2021-01-29","AMIN"
252,272,252,272,16000,"2021-02-01","AMIN"
272,272,254,270,12000,"2021-02-02","AMIN"
254,270,254,270,5400,"2021-02-03","AMIN"
270,270,270,270,0,"2021-02-04","AMIN"
256,270,256,270,6600,"2021-02-05","AMIN"
254,262,254,262,15100,"2021-02-08","AMIN"
262,270,256,270,13400,"2021-02-09","AMIN"
256,270,252,270,33900,"2021-02-10","AMIN"
254,254,254,254,1500,"2021-02-11","AMIN"
254,262,250,262,39600,"2021-02-15","AMIN"
262,264,262,264,18400,"2021-02-16","AMIN"
264,320,250,300,35000,"2021-02-17","AMIN"
298,298,280,280,3500,"2021-02-18","AMIN"
276,350,262,270,267600,"2021-02-19","AMIN"
268,286,254,272,16400,"2021-02-22","AMIN"
260,270,260,270,10900,"2021-02-23","AMIN"
254,262,252,254,152100,"2021-02-24","AMIN"
254,266,254,254,67300,"2021-02-25","AMIN"
254,254,238,238,69100,"2021-02-26","AMIN"
246,246,238,244,7900,"2021-03-01","AMIN"
252,252,238,238,48600,"2021-03-02","AMIN"
238,240,238,238,3600,"2021-03-03","AMIN"
238,244,238,238,6100,"2021-03-04","AMIN"
244,244,238,238,2800,"2021-03-05","AMIN"
238,248,238,244,14900,"2021-03-08","AMIN"
238,244,238,244,1500,"2021-03-09","AMIN"
244,244,240,240,1000,"2021-03-10","AMIN"
240,246,240,240,3400,"2021-03-12","AMIN"
242,244,242,244,3700,"2021-03-15","AMIN"
244,244,238,238,4700,"2021-03-16","AMIN"
238,240,238,240,12500,"2021-03-17","AMIN"
240,240,236,236,73300,"2021-03-18","AMIN"
238,240,238,238,2400,"2021-03-19","AMIN"
238,238,238,238,2700,"2021-03-22","AMIN"
238,238,238,238,100,"2021-03-23","AMIN"
238,240,238,240,800,"2021-03-24","AMIN"
244,244,230,234,1400,"2021-03-25","AMIN"
238,246,238,238,30000,"2021-03-26","AMIN"
238,238,234,234,1900,"2021-03-29","AMIN"
236,288,218,218,406100,"2021-03-30","AMIN"
220,220,204,206,34900,"2021-03-31","AMIN"
220,220,193,197,15300,"2021-04-01","AMIN"
197,208,193,202,17200,"2021-04-05","AMIN"
202,236,202,206,45500,"2021-04-06","AMIN"
206,228,194,206,4300,"2021-04-07","AMIN"
196,218,196,214,18600,"2021-04-08","AMIN"
228,228,208,220,10500,"2021-04-09","AMIN"
218,218,206,210,11800,"2021-04-12","AMIN"
228,228,196,196,22000,"2021-04-13","AMIN"
196,208,196,197,16700,"2021-04-14","AMIN"
197,198,197,197,5900,"2021-04-15","AMIN"
197,210,195,204,33300,"2021-04-16","AMIN"
204,218,202,216,6600,"2021-04-19","AMIN"
216,216,206,206,3200,"2021-04-20","AMIN"
206,206,204,204,600,"2021-04-21","AMIN"
204,206,204,204,17300,"2021-04-22","AMIN"
198,198,192,198,14200,"2021-04-23","AMIN"
200,200,192,195,1100,"2021-04-26","AMIN"
195,212,190,190,24600,"2021-04-27","AMIN"
190,238,187,214,108800,"2021-04-28","AMIN"
214,234,200,206,44500,"2021-04-29","AMIN"
206,206,198,198,7800,"2021-04-30","AMIN"
198,198,194,194,8300,"2021-05-03","AMIN"
204,204,194,194,19200,"2021-05-04","AMIN"
194,202,190,191,7500,"2021-05-05","AMIN"
191,196,191,192,24700,"2021-05-06","AMIN"
192,197,190,190,56700,"2021-05-07","AMIN"
190,196,190,196,6100,"2021-05-10","AMIN"
196,196,191,191,2000,"2021-05-11","AMIN"
191,208,186,208,12100,"2021-05-17","AMIN"
208,208,196,196,8200,"2021-05-18","AMIN"
196,197,196,196,4900,"2021-05-19","AMIN"
197,197,194,194,4900,"2021-05-20","AMIN"
194,208,189,189,6000,"2021-05-21","AMIN"
189,189,183,184,4300,"2021-05-24","AMIN"
184,198,184,198,2700,"2021-05-25","AMIN"
197,197,197,197,1000,"2021-05-27","AMIN"
194,197,187,197,3300,"2021-05-28","AMIN"
197,197,187,196,7000,"2021-05-31","AMIN"
189,210,188,194,10600,"2021-06-02","AMIN"
194,194,188,189,6600,"2021-06-03","AMIN"
189,190,187,190,12100,"2021-06-04","AMIN"
193,193,187,188,13500,"2021-06-07","AMIN"
188,192,188,191,12900,"2021-06-08","AMIN"
193,256,193,256,453400,"2021-06-09","AMIN"
292,320,240,240,2411800,"2021-06-10","AMIN"
224,224,224,224,86700,"2021-06-11","AMIN"
210,260,210,210,1901200,"2021-06-14","AMIN"
210,226,200,200,291900,"2021-06-15","AMIN"
202,268,202,254,4435700,"2021-06-16","AMIN"
254,254,238,238,206600,"2021-06-17","AMIN"
230,230,222,222,71700,"2021-06-18","AMIN"
220,238,208,208,981000,"2021-06-21","AMIN"
208,216,195,204,270300,"2021-06-22","AMIN"
200,204,195,200,87500,"2021-06-23","AMIN"
196,270,191,270,669200,"2021-06-24","AMIN"
284,332,252,252,4970000,"2021-06-25","AMIN"
248,250,236,236,57600,"2021-06-28","AMIN"
220,220,220,220,40300,"2021-06-29","AMIN"
206,242,206,210,465000,"2021-06-30","AMIN"
210,220,202,204,339000,"2021-07-01","AMIN"
212,252,206,214,1257800,"2021-07-02","AMIN"
214,224,200,210,266100,"2021-07-05","AMIN"
220,220,204,204,143000,"2021-07-06","AMIN"
212,214,200,210,232500,"2021-07-07","AMIN"
214,262,206,230,855000,"2021-07-08","AMIN"
230,282,214,214,4238800,"2021-07-09","AMIN"
214,214,204,210,426400,"2021-07-12","AMIN"
206,214,206,206,163700,"2021-07-13","AMIN"
206,210,200,206,210700,"2021-07-14","AMIN"
206,208,200,206,65700,"2021-07-15","AMIN"
206,206,202,204,71600,"2021-07-16","AMIN"
200,210,200,206,170400,"2021-07-19","AMIN"
206,210,200,202,158100,"2021-07-21","AMIN"
202,208,200,204,58300,"2021-07-22","AMIN"
204,210,200,206,270200,"2021-07-23","AMIN"
206,206,200,206,74600,"2021-07-26","AMIN"
206,206,200,202,151900,"2021-07-27","AMIN"
202,204,200,202,8200,"2021-07-28","AMIN"
202,202,197,198,86600,"2021-07-29","AMIN"
200,202,196,197,55900,"2021-07-30","AMIN"
197,204,197,197,78000,"2021-08-02","AMIN"
197,197,195,195,140400,"2021-08-03","AMIN"
195,204,194,198,34100,"2021-08-04","AMIN"
198,198,190,196,29900,"2021-08-05","AMIN"
196,204,193,198,76800,"2021-08-06","AMIN"
200,200,195,195,41000,"2021-08-09","AMIN"
195,202,186,191,132600,"2021-08-10","AMIN"
191,196,190,196,20600,"2021-08-12","AMIN"
196,199,190,191,5500,"2021-08-13","AMIN"
190,230,180,181,763800,"2021-08-16","AMIN"
182,185,178,180,96800,"2021-08-18","AMIN"
180,184,171,183,66200,"2021-08-19","AMIN"
184,220,171,206,345500,"2021-08-20","AMIN"
200,204,192,199,115500,"2021-08-23","AMIN"
197,248,193,193,1775900,"2021-08-24","AMIN"
193,206,191,193,148600,"2021-08-25","AMIN"
193,199,193,193,29400,"2021-08-26","AMIN"
193,197,191,191,27500,"2021-08-27","AMIN"
191,199,190,190,43100,"2021-08-30","AMIN"
190,195,190,193,25000,"2021-08-31","AMIN"
192,198,189,193,52500,"2021-09-01","AMIN"
193,195,190,195,4100,"2021-09-02","AMIN"
195,198,193,195,12600,"2021-09-03","AMIN"
195,195,191,193,11500,"2021-09-06","AMIN"
192,195,182,194,16600,"2021-09-07","AMIN"
183,194,182,192,8600,"2021-09-08","AMIN"
192,197,184,194,34500,"2021-09-09","AMIN"
194,194,190,190,2400,"2021-09-10","AMIN"
195,200,188,195,23600,"2021-09-13","AMIN"
195,195,189,189,44700,"2021-09-14","AMIN"
191,195,189,193,39600,"2021-09-15","AMIN"
194,194,189,193,15300,"2021-09-16","AMIN"
190,193,188,193,7600,"2021-09-17","AMIN"
193,193,186,193,20500,"2021-09-20","AMIN"
193,193,188,191,26500,"2021-09-21","AMIN"
193,193,181,186,57300,"2021-09-22","AMIN"
188,192,187,191,23700,"2021-09-23","AMIN"
191,191,186,190,3200,"2021-09-24","AMIN"
186,190,182,189,36800,"2021-09-27","AMIN"
189,189,184,186,31500,"2021-09-28","AMIN"
186,186,183,186,7300,"2021-09-29","AMIN"
186,189,181,188,17600,"2021-09-30","AMIN"
188,188,187,187,16700,"2021-10-01","AMIN"
187,187,182,182,96300,"2021-10-04","AMIN"
186,190,182,190,20700,"2021-10-05","AMIN"
191,191,183,188,2900,"2021-10-06","AMIN"
188,188,184,186,3300,"2021-10-07","AMIN"
186,192,186,187,75700,"2021-10-08","AMIN"
187,192,186,192,26500,"2021-10-11","AMIN"
192,192,184,191,8500,"2021-10-12","AMIN"
191,191,185,191,16700,"2021-10-13","AMIN"
186,189,184,188,25600,"2021-10-14","AMIN"
184,188,184,188,3700,"2021-10-15","AMIN"
188,188,188,188,11300,"2021-10-18","AMIN"
188,188,188,188,37400,"2021-10-19","AMIN"
188,189,187,187,24400,"2021-10-21","AMIN"
188,190,185,190,32300,"2021-10-22","AMIN"
190,190,183,188,12100,"2021-10-25","AMIN"
188,188,187,188,6600,"2021-10-26","AMIN"
188,189,185,189,14000,"2021-10-27","AMIN"
189,189,188,188,10500,"2021-10-28","AMIN"
184,238,184,206,3491900,"2021-10-29","AMIN"
206,224,193,198,3897400,"2021-11-01","AMIN"
199,214,189,198,3133000,"2021-11-02","AMIN"
200,214,199,204,543300,"2021-11-03","AMIN"
204,222,197,198,4212800,"2021-11-04","AMIN"
212,212,194,195,535800,"2021-11-05","AMIN"
195,198,191,194,259900,"2021-11-08","AMIN"
193,195,190,193,151000,"2021-11-09","AMIN"
193,198,192,194,46600,"2021-11-10","AMIN"
194,195,190,192,55400,"2021-11-11","AMIN"
192,197,191,192,63200,"2021-11-12","AMIN"
191,195,190,190,88700,"2021-11-15","AMIN"
190,195,189,189,47300,"2021-11-16","AMIN"
193,254,189,254,2913800,"2021-11-17","AMIN"
254,274,238,254,5281000,"2021-11-18","AMIN"
254,270,240,246,1216000,"2021-11-19","AMIN"
246,256,230,252,1804600,"2021-11-22","AMIN"
252,254,238,240,1141000,"2021-11-23","AMIN"
238,264,238,256,1633900,"2021-11-24","AMIN"
254,254,240,240,1041700,"2021-11-25","AMIN"
240,240,224,224,405900,"2021-11-26","AMIN"
216,218,210,210,360400,"2021-11-29","AMIN"
210,220,196,214,530000,"2021-11-30","AMIN"
214,216,200,200,110500,"2021-12-01","AMIN"
202,208,198,198,74500,"2021-12-02","AMIN"
198,224,195,224,573100,"2021-12-03","AMIN"
230,246,210,230,2033600,"2021-12-06","AMIN"
230,240,214,230,2085900,"2021-12-07","AMIN"
232,232,220,228,325500,"2021-12-08","AMIN"
228,228,214,222,443600,"2021-12-09","AMIN"
222,240,218,224,1761100,"2021-12-10","AMIN"
224,224,210,210,1309500,"2021-12-13","AMIN"
212,222,202,214,331300,"2021-12-14","AMIN"
218,218,204,212,146800,"2021-12-15","AMIN"
212,216,206,214,181600,"2021-12-16","AMIN"
210,210,202,206,181900,"2021-12-17","AMIN"
206,216,200,208,900300,"2021-12-20","AMIN"
208,218,194,198,743700,"2021-12-21","AMIN"
198,216,195,212,321400,"2021-12-22","AMIN"
212,212,200,208,70800,"2021-12-23","AMIN"
208,208,197,198,113500,"2021-12-24","AMIN"
198,204,197,202,17500,"2021-12-27","AMIN"
200,204,197,204,85300,"2021-12-28","AMIN"
204,210,191,192,165000,"2021-12-29","AMIN"
193,198,190,190,175200,"2021-12-30","AMIN"
190,202,190,202,406800,"2022-01-03","AMIN"
204,210,195,195,1020500,"2022-01-04","AMIN"
195,199,189,192,117500,"2022-01-05","AMIN"
192,196,187,188,129400,"2022-01-06","AMIN"
190,204,187,195,356500,"2022-01-07","AMIN"
192,195,187,188,231400,"2022-01-10","AMIN"
188,188,184,186,136600,"2022-01-11","AMIN"
184,184,179,179,152900,"2022-01-12","AMIN"
179,179,175,179,45500,"2022-01-13","AMIN"
179,180,175,178,73700,"2022-01-14","AMIN"
178,192,178,187,245800,"2022-01-17","AMIN"
187,190,178,188,199300,"2022-01-18","AMIN"
190,191,175,184,323500,"2022-01-19","AMIN"
179,183,173,175,120600,"2022-01-20","AMIN"
175,185,167,173,181900,"2022-01-21","AMIN"
175,202,173,192,2269000,"2022-01-24","AMIN"
192,192,180,180,71000,"2022-01-25","AMIN"
179,186,178,186,410600,"2022-01-26","AMIN"
180,185,179,181,54000,"2022-01-27","AMIN"
180,210,179,210,331200,"2022-01-28","AMIN"
210,212,196,196,350600,"2022-01-31","AMIN"
184,192,183,183,518100,"2022-02-02","AMIN"
183,184,180,182,78100,"2022-02-03","AMIN"
182,186,178,180,72600,"2022-02-04","AMIN"
180,185,178,181,171400,"2022-02-07","AMIN"
181,183,178,181,74300,"2022-02-08","AMIN"
181,183,178,181,59000,"2022-02-09","AMIN"
181,182,180,181,45400,"2022-02-10","AMIN"
180,180,176,178,168800,"2022-02-11","AMIN"
179,179,174,174,109100,"2022-02-14","AMIN"
175,179,174,174,86700,"2022-02-15","AMIN"
174,177,172,175,118400,"2022-02-16","AMIN"
175,178,175,177,306900,"2022-02-17","AMIN"
176,176,172,172,106100,"2022-02-18","AMIN"
172,175,171,171,140400,"2022-02-21","AMIN"
171,175,171,173,95700,"2022-02-22","AMIN"
174,175,171,171,86500,"2022-02-23","AMIN"
170,175,168,171,101800,"2022-02-24","AMIN"
169,172,168,170,41600,"2022-02-25","AMIN"
170,172,169,169,178600,"2022-03-01","AMIN"
169,171,167,168,74200,"2022-03-02","AMIN"
168,191,168,172,1311600,"2022-03-04","AMIN"
172,174,169,170,121900,"2022-03-07","AMIN"
170,170,168,168,128300,"2022-03-08","AMIN"
168,172,167,168,49800,"2022-03-09","AMIN"
170,189,169,185,657400,"2022-03-10","AMIN"
187,190,173,173,1399400,"2022-03-11","AMIN"
170,173,168,169,299800,"2022-03-14","AMIN"
169,174,168,168,52200,"2022-03-15","AMIN"
168,194,167,169,4333200,"2022-03-16","AMIN"
169,171,168,170,116100,"2022-03-17","AMIN"
170,193,167,168,6888700,"2022-03-18","AMIN"
169,173,167,167,852300,"2022-03-21","AMIN"
168,169,167,167,219200,"2022-03-22","AMIN"
167,170,166,166,450100,"2022-03-23","AMIN"
166,168,164,165,258600,"2022-03-24","AMIN"
166,167,163,164,168100,"2022-03-25","AMIN"
164,169,164,165,109200,"2022-03-28","AMIN"
165,177,161,164,3320600,"2022-03-29","AMIN"
164,164,161,162,136200,"2022-03-30","AMIN"
162,165,162,163,164900,"2022-03-31","AMIN"
163,164,159,159,143800,"2022-04-01","AMIN"
162,164,155,160,283100,"2022-04-04","AMIN"
162,163,158,161,100500,"2022-04-05","AMIN"
161,162,157,160,127300,"2022-04-06","AMIN"
160,160,157,160,47300,"2022-04-07","AMIN"
160,162,157,162,205700,"2022-04-08","AMIN"
162,162,151,155,892800,"2022-04-11","AMIN"
156,162,155,156,67800,"2022-04-12","AMIN"
157,159,155,158,22400,"2022-04-13","AMIN"
160,160,157,160,7900,"2022-04-14","AMIN"
157,160,156,156,65400,"2022-04-18","AMIN"
155,159,154,155,117600,"2022-04-19","AMIN"
159,159,153,155,83600,"2022-04-20","AMIN"
155,155,153,153,72500,"2022-04-21","AMIN"
154,154,151,151,125600,"2022-04-22","AMIN"
151,165,141,146,1049500,"2022-04-25","AMIN"
147,151,144,147,211700,"2022-04-26","AMIN"
149,149,141,146,97900,"2022-04-27","AMIN"
146,146,142,145,13600,"2022-04-28","AMIN"
145,150,142,149,68200,"2022-05-09","AMIN"
149,150,139,139,114100,"2022-05-10","AMIN"
139,146,135,139,101700,"2022-05-11","AMIN"
140,142,137,137,40300,"2022-05-12","AMIN"
137,140,137,140,28500,"2022-05-13","AMIN"
140,150,131,145,253400,"2022-05-17","AMIN"
140,146,135,140,160200,"2022-05-18","AMIN"
139,143,135,135,34800,"2022-05-19","AMIN"
135,142,134,134,47700,"2022-05-20","AMIN"
134,144,134,137,67900,"2022-05-23","AMIN"
136,138,132,133,113200,"2022-05-24","AMIN"
137,152,133,135,1568800,"2022-05-25","AMIN"
135,155,133,145,3776400,"2022-05-27","AMIN"
145,147,136,139,198500,"2022-05-30","AMIN"
138,140,136,139,67900,"2022-05-31","AMIN"
142,142,138,139,83600,"2022-06-02","AMIN"
139,140,133,135,260300,"2022-06-03","AMIN"
139,143,132,133,755600,"2022-06-06","AMIN"
134,137,134,137,59000,"2022-06-07","AMIN"
137,138,133,137,93800,"2022-06-08","AMIN"
136,137,135,135,65200,"2022-06-09","AMIN"
135,138,132,135,32000,"2022-06-10","AMIN"
134,139,133,139,13900,"2022-06-13","AMIN"
139,139,133,134,45300,"2022-06-14","AMIN"
134,134,134,134,9100,"2022-06-15","AMIN"
134,136,133,135,2800,"2022-06-16","AMIN"
135,135,135,135,11800,"2022-06-17","AMIN"
135,135,132,133,59400,"2022-06-20","AMIN"
133,138,131,135,88800,"2022-06-21","AMIN"
135,135,129,133,112000,"2022-06-22","AMIN"
133,133,129,133,46300,"2022-06-23","AMIN"
133,135,128,129,33500,"2022-06-24","AMIN"
129,131,129,129,8600,"2022-06-27","AMIN"
129,132,128,128,39200,"2022-06-28","AMIN"
128,137,128,131,37100,"2022-06-29","AMIN"
132,132,131,131,16100,"2022-06-30","AMIN"
130,131,129,129,60100,"2022-07-01","AMIN"
128,129,126,127,176900,"2022-07-04","AMIN"
129,130,126,130,41700,"2022-07-05","AMIN"
130,133,130,132,570400,"2022-07-06","AMIN"
132,132,129,130,196500,"2022-07-07","AMIN"
132,132,125,125,33900,"2022-07-08","AMIN"
129,130,118,124,46400,"2022-07-11","AMIN"
124,137,120,121,96900,"2022-07-12","AMIN"
122,126,122,125,41800,"2022-07-13","AMIN"
125,126,123,125,45000,"2022-07-14","AMIN"
123,124,123,123,48500,"2022-07-15","AMIN"
123,123,118,119,36600,"2022-07-18","AMIN"
119,119,118,118,43600,"2022-07-19","AMIN"
119,122,115,116,228500,"2022-07-20","AMIN"
116,119,116,117,10000,"2022-07-21","AMIN"
117,117,114,115,111300,"2022-07-22","AMIN"
116,117,116,116,19700,"2022-07-25","AMIN"
116,117,115,115,27800,"2022-07-26","AMIN"
116,117,114,114,30000,"2022-07-27","AMIN"
114,117,113,117,70800,"2022-07-28","AMIN"
117,132,117,129,760100,"2022-07-29","AMIN"
128,131,128,129,230900,"2022-08-01","AMIN"
128,130,122,127,135000,"2022-08-02","AMIN"
129,130,126,126,85400,"2022-08-03","AMIN"
122,128,120,124,11500,"2022-08-04","AMIN"
126,126,124,124,3100,"2022-08-05","AMIN"
124,124,121,122,28700,"2022-08-08","AMIN"
122,122,117,117,134000,"2022-08-09","AMIN"
117,120,117,120,31300,"2022-08-10","AMIN"
120,122,119,120,6300,"2022-08-11","AMIN"
120,122,120,121,22700,"2022-08-12","AMIN"
121,121,120,120,15800,"2022-08-15","AMIN"
120,120,119,120,9700,"2022-08-16","AMIN"
120,121,119,121,25000,"2022-08-18","AMIN"
121,121,115,120,17600,"2022-08-19","AMIN"
120,123,118,118,46900,"2022-08-22","AMIN"
120,120,118,118,18400,"2022-08-23","AMIN"
116,124,116,124,116800,"2022-08-24","AMIN"
120,122,118,121,19200,"2022-08-25","AMIN"
121,121,120,120,32500,"2022-08-26","AMIN"
120,120,117,120,14500,"2022-08-29","AMIN"
120,120,119,120,23300,"2022-08-30","AMIN"
120,121,119,120,25000,"2022-08-31","AMIN"
120,120,119,120,15500,"2022-09-01","AMIN"
120,123,120,123,9900,"2022-09-02","AMIN"
122,123,121,122,9400,"2022-09-05","AMIN"
124,124,122,123,32900,"2022-09-06","AMIN"
120,124,120,122,30600,"2022-09-07","AMIN"
121,123,121,122,229800,"2022-09-08","AMIN"
124,132,122,123,105500,"2022-09-09","AMIN"
132,132,123,123,47200,"2022-09-12","AMIN"
124,137,123,129,669500,"2022-09-13","AMIN"
135,138,127,138,134800,"2022-09-14","AMIN"
138,144,135,140,469800,"2022-09-15","AMIN"
141,148,136,140,591800,"2022-09-16","AMIN"
140,144,134,136,141700,"2022-09-19","AMIN"
136,140,133,135,41200,"2022-09-20","AMIN"
136,142,135,139,42700,"2022-09-21","AMIN"
143,155,140,141,518100,"2022-09-22","AMIN"
141,144,134,142,243800,"2022-09-23","AMIN"
137,140,136,136,79100,"2022-09-26","AMIN"
137,140,133,134,34400,"2022-09-27","AMIN"
134,139,133,133,21400,"2022-09-28","AMIN"
134,134,130,131,17800,"2022-09-29","AMIN"
131,149,124,131,2785100,"2022-09-30","AMIN"
135,150,132,141,1996100,"2022-10-03","AMIN"
141,148,135,139,951300,"2022-10-04","AMIN"
139,139,135,135,251400,"2022-10-05","AMIN"
138,138,132,135,76900,"2022-10-06","AMIN"
136,136,132,135,79800,"2022-10-07","AMIN"
135,135,132,132,123400,"2022-10-10","AMIN"
130,147,130,147,947900,"2022-10-11","AMIN"
147,150,137,137,2372000,"2022-10-12","AMIN"
137,137,128,128,647300,"2022-10-13","AMIN"
128,128,122,122,228800,"2022-10-14","AMIN"
122,134,120,129,138300,"2022-10-17","AMIN"
129,130,120,120,160100,"2022-10-18","AMIN"
123,126,115,123,88400,"2022-10-19","AMIN"
122,132,117,122,100200,"2022-10-20","AMIN"
126,129,121,126,193900,"2022-10-21","AMIN"
126,132,125,128,183800,"2022-10-24","AMIN"
128,128,125,127,191700,"2022-10-25","AMIN"
127,130,127,129,116300,"2022-10-26","AMIN"
131,134,125,127,160700,"2022-10-27","AMIN"
133,145,128,130,996100,"2022-10-28","AMIN"
130,136,130,135,20500,"2022-10-31","AMIN"
135,135,127,132,118400,"2022-11-01","AMIN"
130,149,125,138,4684200,"2022-11-02","AMIN"
138,138,130,132,176200,"2022-11-03","AMIN"
137,137,134,134,4100,"2022-11-04","AMIN"
132,137,132,133,27400,"2022-11-07","AMIN"
134,140,131,135,29500,"2022-11-08","AMIN"
133,142,131,139,264700,"2022-11-09","AMIN"
141,166,136,166,1008300,"2022-11-10","AMIN"
160,168,155,155,1384000,"2022-11-11","AMIN"
145,155,145,145,1031100,"2022-11-14","AMIN"
145,146,140,144,92600,"2022-11-15","AMIN"
142,144,137,141,89900,"2022-11-16","AMIN"
141,145,137,145,232800,"2022-11-17","AMIN"
145,145,141,142,60400,"2022-11-18","AMIN"
142,145,142,145,59500,"2022-11-21","AMIN"
142,154,135,135,4703400,"2022-11-22","AMIN"
135,135,126,126,9856400,"2022-11-23","AMIN"
126,126,118,121,3208400,"2022-11-24","AMIN"
122,133,115,116,4933300,"2022-11-25","AMIN"
116,119,114,119,581000,"2022-11-28","AMIN"
118,119,115,116,538500,"2022-11-29","AMIN"
117,119,116,117,329400,"2022-11-30","AMIN"
117,119,115,115,351200,"2022-12-01","AMIN"
115,118,112,114,314400,"2022-12-02","AMIN"
115,116,111,113,233100,"2022-12-05","AMIN"
113,115,109,113,617800,"2022-12-06","AMIN"
113,113,108,112,179500,"2022-12-07","AMIN"
112,112,106,111,59500,"2022-12-08","AMIN"
110,113,107,108,86900,"2022-12-09","AMIN"
109,112,109,110,18500,"2022-12-12","AMIN"
110,116,110,114,753600,"2022-12-13","AMIN"
114,118,114,117,101100,"2022-12-14","AMIN"
116,123,114,122,414800,"2022-12-15","AMIN"
122,122,114,115,328500,"2022-12-16","AMIN"
114,114,107,108,537500,"2022-12-19","AMIN"
107,112,107,108,111500,"2022-12-20","AMIN"
109,115,104,110,185400,"2022-12-21","AMIN"
114,114,103,104,553400,"2022-12-22","AMIN"
104,109,104,107,69700,"2022-12-23","AMIN"
106,110,104,108,69800,"2022-12-26","AMIN"
108,110,105,107,81300,"2022-12-27","AMIN"
105,109,105,107,83900,"2022-12-28","AMIN"
106,107,106,106,10500,"2022-12-29","AMIN"
106,108,106,105,3400,"2022-12-30","AMIN"
105,109,105,105,83700,"2023-01-02","AMIN"
106,108,106,108,28300,"2023-01-03","AMIN"
108,109,106,107,52900,"2023-01-04","AMIN"
107,144,107,144,20680200,"2023-01-05","AMIN"
167,187,160,171,45540900,"2023-01-06","AMIN"
174,182,160,160,9629400,"2023-01-09","AMIN"
150,150,149,149,752500,"2023-01-10","AMIN"
139,149,139,139,3038900,"2023-01-11","AMIN"
149,149,130,143,10912900,"2023-01-12","AMIN"
140,176,133,157,47726700,"2023-01-13","AMIN"
159,159,147,147,777100,"2023-01-16","AMIN"
137,144,137,137,397600,"2023-01-17","AMIN"
128,161,128,129,15797300,"2023-01-18","AMIN"
130,132,121,124,2812300,"2023-01-19","AMIN"
124,133,124,128,789700,"2023-01-20","AMIN"
128,146,123,142,10124500,"2023-01-24","AMIN"
142,163,142,149,21098900,"2023-01-25","AMIN"
151,151,139,140,3332400,"2023-01-26","AMIN"
140,158,135,152,12087400,"2023-01-27","AMIN"
152,175,151,170,31577900,"2023-01-30","AMIN"
170,171,161,164,8445800,"2023-01-31","AMIN"
164,169,153,153,5199700,"2023-02-01","AMIN"
153,169,143,144,33251400,"2023-02-02","AMIN"
144,144,137,141,1280300,"2023-02-03","AMIN"
142,144,138,139,1651100,"2023-02-06","AMIN"
139,139,130,130,2175300,"2023-02-07","AMIN"
130,156,130,142,17677100,"2023-02-08","AMIN"
143,149,136,137,3034900,"2023-02-09","AMIN"
137,143,135,138,1099400,"2023-02-10","AMIN"
139,144,138,139,1314200,"2023-02-13","AMIN"
140,143,138,139,1484300,"2023-02-14","AMIN"
140,141,134,136,1721800,"2023-02-15","AMIN"
136,151,132,134,21283400,"2023-02-16","AMIN"
134,138,133,135,1635300,"2023-02-17","AMIN"
135,136,129,131,2061000,"2023-02-20","AMIN"
133,133,129,129,511900,"2023-02-21","AMIN"
128,130,122,122,841000,"2023-02-22","AMIN"
124,125,120,123,389400,"2023-02-23","AMIN"
123,126,121,121,492300,"2023-02-24","AMIN"
121,127,117,119,746300,"2023-02-27","AMIN"
119,121,115,117,425600,"2023-02-28","AMIN"
118,120,115,119,679200,"2023-03-01","AMIN"
119,133,111,114,7523100,"2023-03-02","AMIN"
116,122,111,116,533200,"2023-03-03","AMIN"
114,116,110,111,572500,"2023-03-06","AMIN"
111,125,110,114,3418000,"2023-03-07","AMIN"
113,116,110,113,704800,"2023-03-08","AMIN"
109,118,109,113,1565400,"2023-03-09","AMIN"
112,113,109,109,409500,"2023-03-10","AMIN"
109,111,107,108,424500,"2023-03-13","AMIN"
107,113,101,102,2083700,"2023-03-14","AMIN"
101,104,97,99,467300,"2023-03-15","AMIN"
100,100,93,93,1006900,"2023-03-16","AMIN"
90,105,88,99,786100,"2023-03-17","AMIN"
99,105,95,98,350400,"2023-03-20","AMIN"
98,102,96,98,212100,"2023-03-21","AMIN"
98,100,97,97,99200,"2023-03-24","AMIN"
98,103,97,99,71200,"2023-03-27","AMIN"
99,103,98,100,320100,"2023-03-28","AMIN"
101,101,100,101,129100,"2023-03-29","AMIN"
101,106,101,103,276500,"2023-03-30","AMIN"
104,114,102,102,2320100,"2023-03-31","AMIN"
101,105,99,102,398700,"2023-04-03","AMIN"
102,107,102,105,190000,"2023-04-04","AMIN"
106,114,101,104,3131700,"2023-04-05","AMIN"
104,122,102,107,9276100,"2023-04-06","AMIN"
108,108,100,103,780200,"2023-04-10","AMIN"
104,107,103,105,346000,"2023-04-11","AMIN"
105,131,104,115,32956000,"2023-04-12","AMIN"
116,116,109,109,1496600,"2023-04-13","AMIN"
111,111,108,108,318800,"2023-04-14","AMIN"
109,112,105,112,887100,"2023-04-17","AMIN"
128,136,113,116,5170000,"2023-04-18","AMIN"
116,118,112,115,920500,"2023-04-26","AMIN"
116,117,113,116,750300,"2023-04-27","AMIN"
116,118,115,116,804400,"2023-04-28","AMIN"
116,117,112,115,400200,"2023-05-02","AMIN"
115,116,113,114,477200,"2023-05-03","AMIN"
114,114,109,113,379000,"2023-05-04","AMIN"
111,113,109,110,379700,"2023-05-05","AMIN"
110,111,107,109,414500,"2023-05-08","AMIN"
108,114,108,113,295200,"2023-05-09","AMIN"
113,114,110,112,37700,"2023-05-10","AMIN"
112,113,109,112,295600,"2023-05-11","AMIN"
112,115,108,111,763200,"2023-05-12","AMIN"
112,112,108,108,206400,"2023-05-15","AMIN"
112,112,107,108,151200,"2023-05-16","AMIN"
110,111,106,106,147100,"2023-05-17","AMIN"
106,110,105,109,109400,"2023-05-19","AMIN"
110,112,105,108,249500,"2023-05-22","AMIN"
108,110,106,110,113600,"2023-05-23","AMIN"
110,111,107,109,48200,"2023-05-24","AMIN"
109,109,108,109,13600,"2023-05-25","AMIN"
111,111,106,109,85800,"2023-05-26","AMIN"
108,111,106,108,66500,"2023-05-29","AMIN"
108,145,107,144,11370300,"2023-05-30","AMIN"
144,148,134,134,3579800,"2023-05-31","AMIN"
130,134,114,115,6427300,"2023-06-05","AMIN"
118,123,115,119,2037100,"2023-06-06","AMIN"
119,119,115,117,384100,"2023-06-07","AMIN"
117,121,111,115,823900,"2023-06-08","AMIN"
115,115,112,115,644800,"2023-06-09","AMIN"
117,120,114,117,586900,"2023-06-12","AMIN"
115,119,114,118,307600,"2023-06-13","AMIN"
118,119,114,117,214600,"2023-06-14","AMIN"
117,117,115,116,152800,"2023-06-15","AMIN"
118,128,116,116,380800,"2023-06-16","AMIN"
109,117,109,115,162700,"2023-06-19","AMIN"
108,116,108,116,181000,"2023-06-20","AMIN"
109,116,109,115,120500,"2023-06-21","AMIN"
115,117,113,116,147900,"2023-06-22","AMIN"
116,116,113,114,148000,"2023-06-23","AMIN"
116,116,113,114,133600,"2023-06-26","AMIN"
114,116,114,116,108800,"2023-06-27","AMIN"
116,116,113,116,62900,"2023-07-03","AMIN"
118,118,115,117,123200,"2023-07-04","AMIN"
116,128,116,127,541700,"2023-07-05","AMIN"
125,125,118,118,866300,"2023-07-06","AMIN"
119,123,115,120,556300,"2023-07-07","AMIN"
123,123,117,122,1018000,"2023-07-10","AMIN"
119,122,114,118,882900,"2023-07-11","AMIN"
119,119,117,118,127400,"2023-07-12","AMIN"
118,129,118,129,6467600,"2023-07-13","AMIN"
129,136,116,119,38241800,"2023-07-14","AMIN"
119,122,118,120,1304200,"2023-07-17","AMIN"
113,122,113,121,1559000,"2023-07-18","AMIN"
121,140,121,139,14223200,"2023-07-20","AMIN"
130,144,126,128,17765400,"2023-07-21","AMIN"
128,128,120,124,2645800,"2023-07-24","AMIN"
117,131,117,126,1754200,"2023-07-25","AMIN"
118,127,118,124,636100,"2023-07-26","AMIN"
117,125,117,124,624500,"2023-07-27","AMIN"
116,125,116,124,156900,"2023-07-28","AMIN"
117,130,117,125,1081300,"2023-07-31","AMIN"
118,125,118,122,386700,"2023-08-01","AMIN"
124,125,120,122,265200,"2023-08-02","AMIN"
122,122,118,121,330800,"2023-08-03","AMIN"
120,123,118,119,603800,"2023-08-04","AMIN"
119,123,119,122,81700,"2023-08-07","AMIN"
122,124,121,123,68800,"2023-08-08","AMIN"
123,123,119,120,258500,"2023-08-09","AMIN"
120,122,119,120,155600,"2023-08-10","AMIN"
120,120,118,118,360500,"2023-08-11","AMIN"
120,128,118,120,378300,"2023-08-14","AMIN"
120,125,118,122,134300,"2023-08-15","AMIN"
122,123,119,122,321800,"2023-08-16","AMIN"
122,123,119,120,173200,"2023-08-18","AMIN"
120,121,119,121,147300,"2023-08-21","AMIN"
120,121,120,121,98700,"2023-08-22","AMIN"
121,121,120,121,125400,"2023-08-23","AMIN"
120,121,118,121,192500,"2023-08-24","AMIN"
121,121,118,120,103400,"2023-08-25","AMIN"
120,132,119,125,2807400,"2023-08-28","AMIN"
127,128,121,123,1126400,"2023-08-29","AMIN"
124,127,124,127,1017600,"2023-08-30","AMIN"
128,130,124,129,1061400,"2023-08-31","AMIN"
129,129,120,125,717900,"2023-09-01","AMIN"
126,131,123,128,547800,"2023-09-04","AMIN"
128,128,124,127,278600,"2023-09-05","AMIN"
127,127,124,125,78000,"2023-09-06","AMIN"
125,127,124,124,93600,"2023-09-07","AMIN"
124,126,123,125,103100,"2023-09-08","AMIN"
125,126,125,126,118400,"2023-09-11","AMIN"
126,126,123,124,222800,"2023-09-12","AMIN"
123,124,120,120,381000,"2023-09-13","AMIN"
122,122,120,121,317700,"2023-09-14","AMIN"
120,126,120,125,268400,"2023-09-15","AMIN"
125,141,122,134,2917800,"2023-09-18","AMIN"
136,140,126,140,1266500,"2023-09-19","AMIN"
140,144,131,139,249600,"2023-09-20","AMIN"
138,138,131,134,77900,"2023-09-21","AMIN"
134,136,124,129,333000,"2023-09-22","AMIN"
130,131,128,128,97700,"2023-09-25","AMIN"
130,130,125,128,37200,"2023-09-26","AMIN"
128,129,127,127,20200,"2023-09-27","AMIN"
127,127,122,124,238300,"2023-09-29","AMIN"
124,129,124,124,143100,"2023-10-02","AMIN"
124,128,123,128,118200,"2023-10-03","AMIN"
128,131,123,128,120200,"2023-10-04","AMIN"
125,129,124,128,82300,"2023-10-05","AMIN"
128,130,124,130,274000,"2023-10-06","AMIN"
130,130,126,128,76100,"2023-10-09","AMIN"
128,129,126,127,49700,"2023-10-10","AMIN"
126,127,125,127,34700,"2023-10-11","AMIN"
126,129,124,129,61500,"2023-10-12","AMIN"
126,133,126,132,223400,"2023-10-13","AMIN"
132,163,120,130,19347200,"2023-10-16","AMIN"
132,138,130,131,2901400,"2023-10-17","AMIN"
133,135,129,134,797000,"2023-10-18","AMIN"
134,134,130,132,222200,"2023-10-19","AMIN"
132,134,130,133,171500,"2023-10-20","AMIN"
131,140,130,134,1926200,"2023-10-23","AMIN"
135,140,134,140,2442900,"2023-10-24","AMIN"
140,152,135,152,516300,"2023-10-25","AMIN"
152,152,141,142,379500,"2023-10-26","AMIN"
143,144,138,144,142700,"2023-10-27","AMIN"
144,147,135,139,460300,"2023-10-30","AMIN"
139,143,132,133,304800,"2023-10-31","AMIN"
133,142,131,134,95700,"2023-11-01","AMIN"
135,147,131,147,529100,"2023-11-02","AMIN"
147,147,138,147,334800,"2023-11-03","AMIN"
146,152,141,152,483100,"2023-11-06","AMIN"
146,157,146,157,509200,"2023-11-07","AMIN"
155,160,146,158,936900,"2023-11-08","AMIN"
158,158,152,156,249400,"2023-11-09","AMIN"
153,156,151,155,266800,"2023-11-10","AMIN"
152,152,143,147,306900,"2023-11-13","AMIN"
144,154,144,150,474700,"2023-11-14","AMIN"
153,154,145,154,217200,"2023-11-15","AMIN"
154,160,151,156,63200,"2023-11-16","AMIN"
156,158,150,158,121400,"2023-11-17","AMIN"
157,157,151,157,136600,"2023-11-20","AMIN"
156,170,153,164,1088600,"2023-11-21","AMIN"
164,174,156,168,1120600,"2023-11-22","AMIN"
168,175,166,174,224100,"2023-11-23","AMIN"
174,180,171,180,513300,"2023-11-24","AMIN"
180,196,173,190,649800,"2023-11-27","AMIN"
190,196,180,194,1222400,"2023-11-28","AMIN"
193,194,185,192,268800,"2023-11-29","AMIN"
190,190,166,171,670400,"2023-11-30","AMIN"
173,184,173,181,461100,"2023-12-01","AMIN"
181,188,180,186,181600,"2023-12-04","AMIN"
185,185,172,184,238400,"2023-12-05","AMIN"
180,198,180,194,350200,"2023-12-06","AMIN"
194,199,185,198,247600,"2023-12-07","AMIN"
202,202,189,198,311700,"2023-12-08","AMIN"
199,200,191,198,120100,"2023-12-11","AMIN"
197,200,180,200,184100,"2023-12-12","AMIN"
198,206,191,204,131400,"2023-12-13","AMIN"
204,208,196,204,138800,"2023-12-14","AMIN"
204,208,197,200,30000,"2023-12-15","AMIN"
200,202,188,188,132000,"2023-12-18","AMIN"
187,187,165,169,268400,"2023-12-19","AMIN"
169,185,166,174,242800,"2023-12-20","AMIN"
172,183,172,179,17800,"2023-12-21","AMIN"
179,179,175,179,90200,"2023-12-22","AMIN"
173,190,173,177,26800,"2023-12-27","AMIN"
178,180,171,173,53600,"2023-12-28","AMIN"
170,173,159,160,305300,"2023-12-29","AMIN"
155,160,151,159,227500,"2024-01-02","AMIN"
159,161,155,159,59700,"2024-01-03","AMIN"
155,159,155,158,19100,"2024-01-04","AMIN"
157,160,155,160,33000,"2024-01-05","AMIN"
160,160,150,157,33000,"2024-01-08","AMIN"
156,157,151,157,56600,"2024-01-09","AMIN"
157,157,152,156,22100,"2024-01-10","AMIN"
154,156,152,156,34700,"2024-01-11","AMIN"
156,157,153,156,21800,"2024-01-12","AMIN"
156,158,152,152,48800,"2024-01-15","AMIN"
152,157,149,156,55300,"2024-01-16","AMIN"
152,154,150,154,104800,"2024-01-17","AMIN"
154,160,152,158,12200,"2024-01-18","AMIN"
150,158,150,158,17300,"2024-01-19","AMIN"
155,155,143,151,16400,"2024-01-22","AMIN"
152,152,143,151,27700,"2024-01-23","AMIN"
144,151,144,149,11200,"2024-01-24","AMIN"
149,155,149,155,31400,"2024-01-25","AMIN"
155,157,155,155,7000,"2024-01-26","AMIN"
150,159,150,155,52600,"2024-01-29","AMIN"
155,159,150,150,25100,"2024-01-30","AMIN"
150,157,148,152,4900,"2024-01-31","AMIN"
147,153,146,152,5000,"2024-02-01","AMIN"
152,152,146,152,8300,"2024-02-02","AMIN"
152,152,147,147,6400,"2024-02-05","AMIN"
145,148,145,148,1100,"2024-02-06","AMIN"
146,158,145,155,17500,"2024-02-07","AMIN"
155,157,144,156,39300,"2024-02-12","AMIN"
155,160,150,151,38700,"2024-02-13","AMIN"
151,159,148,155,6300,"2024-02-15","AMIN"
154,157,149,157,4400,"2024-02-16","AMIN"
155,157,147,154,42500,"2024-02-19","AMIN"
147,153,145,153,15200,"2024-02-20","AMIN"
151,151,144,146,125200,"2024-02-21","AMIN"
144,146,144,146,8400,"2024-02-22","AMIN"
146,147,145,146,46200,"2024-02-23","AMIN"
146,146,145,146,12200,"2024-02-26","AMIN"
145,147,145,145,17500,"2024-02-27","AMIN"
145,145,145,145,8300,"2024-02-28","AMIN"
147,147,145,147,19400,"2024-02-29","AMIN"
147,147,145,147,3700,"2024-03-01","AMIN"
146,146,144,144,13800,"2024-03-04","AMIN"
144,145,144,145,16700,"2024-03-05","AMIN"
147,147,147,147,100,"2024-03-06","AMIN"
147,147,145,146,16700,"2024-03-07","AMIN"
146,147,146,147,9100,"2024-03-08","AMIN"
147,147,145,147,5900,"2024-03-13","AMIN"
146,146,146,146,1700,"2024-03-14","AMIN"
146,147,145,146,6000,"2024-03-15","AMIN"
146,146,145,146,600,"2024-03-18","AMIN"
145,146,144,146,21500,"2024-03-19","AMIN"
146,146,144,146,57900,"2024-03-20","AMIN"
147,147,144,147,3000,"2024-03-21","AMIN"
147,147,147,147,0,"2024-03-22","AMIN"
163,163,147,155,58700,"2024-03-25","AMIN"
158,158,153,157,85900,"2024-03-26","AMIN"
157,158,146,154,79900,"2024-03-27","AMIN"
155,155,148,153,10500,"2024-03-28","AMIN"
150,151,149,151,74600,"2024-04-01","AMIN"
151,151,144,146,23000,"2024-04-02","AMIN"
144,155,144,155,6300,"2024-04-03","AMIN"
152,158,150,156,14800,"2024-04-04","AMIN"
130,156,130,150,33400,"2024-04-05","AMIN"
150,150,141,143,27400,"2024-04-16","AMIN"
140,146,140,146,2400,"2024-04-17","AMIN"
146,147,141,147,1500,"2024-04-18","AMIN"
145,147,145,147,200,"2024-04-19","AMIN"
147,148,147,148,1600,"2024-04-22","AMIN"
148,151,148,151,59700,"2024-04-23","AMIN"
151,151,149,149,9100,"2024-04-24","AMIN"
148,154,148,150,19000,"2024-04-25","AMIN"
150,153,143,144,22800,"2024-04-26","AMIN"
141,153,141,153,11200,"2024-04-29","AMIN"
148,153,141,153,7800,"2024-04-30","AMIN"
150,150,145,150,79000,"2024-05-02","AMIN"
150,150,145,149,4100,"2024-05-03","AMIN"
145,149,145,149,300,"2024-05-06","AMIN"
145,148,144,148,2e+05,"2024-05-07","AMIN"
148,152,148,150,106200,"2024-05-08","AMIN"
150,152,150,150,138600,"2024-05-13","AMIN"
152,153,150,153,49000,"2024-05-14","AMIN"
154,156,154,155,209600,"2024-05-15","AMIN"
156,156,155,156,887200,"2024-05-16","AMIN"
156,156,155,156,50000,"2024-05-17","AMIN"
155,156,150,156,151400,"2024-05-20","AMIN"
154,155,154,154,11100,"2024-05-21","AMIN"
156,156,154,156,5200,"2024-05-22","AMIN"
156,158,151,158,31500,"2024-05-27","AMIN"
154,160,153,158,70100,"2024-05-28","AMIN"
158,158,144,151,51100,"2024-05-29","AMIN"
151,153,150,153,3400,"2024-05-30","AMIN"
153,153,150,153,2700,"2024-05-31","AMIN"
153,153,147,152,3300,"2024-06-03","AMIN"
152,152,152,152,0,"2024-06-04","AMIN"
149,149,149,149,100,"2024-06-05","AMIN"
149,149,149,149,700,"2024-06-06","AMIN"
153,153,151,152,1200,"2024-06-07","AMIN"
151,151,146,149,6600,"2024-06-10","AMIN"
150,150,148,150,500,"2024-06-11","AMIN"
149,150,149,150,300,"2024-06-12","AMIN"
148,149,148,149,8600,"2024-06-13","AMIN"
149,149,144,149,51900,"2024-06-14","AMIN"
148,151,146,151,88500,"2024-06-19","AMIN"
152,152,151,151,200,"2024-06-20","AMIN"
150,151,148,148,12600,"2024-06-21","AMIN"
146,148,130,148,3400,"2024-06-24","AMIN"
146,151,136,151,6800,"2024-06-25","AMIN"
142,154,142,153,25600,"2024-06-26","AMIN"
158,158,147,152,4000,"2024-06-27","AMIN"
152,152,152,152,100,"2024-06-28","AMIN"
140,152,140,152,1300,"2024-07-01","AMIN"
148,152,146,152,20600,"2024-07-02","AMIN"
150,152,150,152,800,"2024-07-03","AMIN"
152,152,149,152,11500,"2024-07-04","AMIN"
152,154,145,153,5500,"2024-07-05","AMIN"
153,153,130,149,63500,"2024-07-08","AMIN"
149,150,146,150,3300,"2024-07-09","AMIN"
151,199,151,195,4895700,"2024-07-10","AMIN"
194,198,179,183,1255100,"2024-07-11","AMIN"
183,198,177,188,2258500,"2024-07-12","AMIN"
189,194,186,187,704800,"2024-07-15","AMIN"
185,186,164,171,663700,"2024-07-16","AMIN"
171,176,165,173,458000,"2024-07-17","AMIN"
173,173,168,169,154600,"2024-07-18","AMIN"
169,169,158,159,127600,"2024-07-19","AMIN"
159,159,154,156,161600,"2024-07-22","AMIN"
156,166,140,141,1337000,"2024-07-23","AMIN"
142,146,141,142,415600,"2024-07-24","AMIN"
142,142,139,140,163500,"2024-07-25","AMIN"
140,142,138,139,305800,"2024-07-26","AMIN"
141,147,139,140,71000,"2024-07-29","AMIN"
139,142,137,139,110400,"2024-07-30","AMIN"
138,140,137,140,118500,"2024-07-31","AMIN"
139,140,137,139,47000,"2024-08-01","AMIN"
139,140,138,140,84600,"2024-08-02","AMIN"
140,140,131,138,161500,"2024-08-05","AMIN"
138,138,132,138,24600,"2024-08-06","AMIN"
140,146,137,139,424200,"2024-08-07","AMIN"
140,142,138,140,121400,"2024-08-08","AMIN"
140,140,137,139,58300,"2024-08-09","AMIN"
139,140,138,139,175700,"2024-08-12","AMIN"
140,140,138,138,68100,"2024-08-13","AMIN"
139,140,137,138,10100,"2024-08-14","AMIN"
138,140,137,138,20600,"2024-08-15","AMIN"
138,141,137,141,66600,"2024-08-16","AMIN"
141,142,139,140,53500,"2024-08-19","AMIN"
139,141,139,140,33000,"2024-08-20","AMIN"
140,141,139,141,4200,"2024-08-21","AMIN"
141,150,139,142,58000,"2024-08-22","AMIN"
142,144,141,143,61700,"2024-08-23","AMIN"
143,144,140,143,14800,"2024-08-26","AMIN"
143,146,143,145,111300,"2024-08-27","AMIN"
146,146,141,146,132000,"2024-08-28","AMIN"
145,146,145,146,76800,"2024-08-29","AMIN"
146,146,142,142,7100,"2024-08-30","AMIN"
142,145,140,144,104400,"2024-09-02","AMIN"
145,145,141,145,117400,"2024-09-03","AMIN"
145,150,143,144,31600,"2024-09-04","AMIN"
143,146,143,146,9000,"2024-09-05","AMIN"
146,146,142,146,9200,"2024-09-06","AMIN"
142,146,142,146,16000,"2024-09-09","AMIN"
145,147,143,147,47600,"2024-09-10","AMIN"
147,170,144,149,2003300,"2024-09-11","AMIN"
149,155,147,151,266800,"2024-09-12","AMIN"
150,152,147,152,45600,"2024-09-13","AMIN"
151,152,147,152,111100,"2024-09-17","AMIN"
153,155,150,152,82300,"2024-09-18","AMIN"
150,155,148,151,226700,"2024-09-19","AMIN"
151,151,149,150,38400,"2024-09-20","AMIN"
152,152,150,150,51800,"2024-09-23","AMIN"
153,153,147,152,17600,"2024-09-24","AMIN"
152,154,146,151,35200,"2024-09-25","AMIN"
152,152,151,151,9300,"2024-09-26","AMIN"
151,152,142,150,8200,"2024-09-27","AMIN"
146,151,142,151,51600,"2024-09-30","AMIN"
144,151,144,151,16600,"2024-10-01","AMIN"
151,152,145,151,54400,"2024-10-02","AMIN"
151,151,145,148,20200,"2024-10-03","AMIN"
148,149,148,149,9000,"2024-10-04","AMIN"
145,151,145,151,17200,"2024-10-07","AMIN"
147,151,147,151,6900,"2024-10-08","AMIN"
151,151,147,149,17100,"2024-10-09","AMIN"
151,151,150,150,1500,"2024-10-10","AMIN"
149,150,149,150,2300,"2024-10-11","AMIN"
148,151,146,146,143700,"2024-10-14","AMIN"
146,150,146,150,4800,"2024-10-15","AMIN"
149,149,146,149,5500,"2024-10-16","AMIN"
146,151,146,151,75000,"2024-10-17","AMIN"
149,151,148,151,4400,"2024-10-18","AMIN"
147,151,147,151,16600,"2024-10-21","AMIN"
151,152,142,152,160200,"2024-10-22","AMIN"
146,150,145,150,47500,"2024-10-23","AMIN"
145,150,145,150,26700,"2024-10-24","AMIN"
150,150,150,150,3100,"2024-10-25","AMIN"
150,151,146,151,8400,"2024-10-28","AMIN"
146,150,146,150,4700,"2024-10-29","AMIN"
146,147,146,147,1100,"2024-10-30","AMIN"
149,149,145,146,163800,"2024-10-31","AMIN"
146,149,143,144,78900,"2024-11-01","AMIN"
142,148,142,147,13000,"2024-11-04","AMIN"
148,148,147,148,6900,"2024-11-05","AMIN"
148,148,143,145,17100,"2024-11-06","AMIN"
143,147,142,147,9600,"2024-11-07","AMIN"
147,150,143,150,25900,"2024-11-08","AMIN"
149,150,143,150,56300,"2024-11-11","AMIN"
148,150,140,150,30200,"2024-11-12","AMIN"
147,151,143,151,48200,"2024-11-13","AMIN"
149,149,144,146,6700,"2024-11-14","AMIN"
145,145,143,143,33500,"2024-11-15","AMIN"
143,148,143,147,21900,"2024-11-18","AMIN"
148,149,146,148,54500,"2024-11-19","AMIN"
145,149,145,149,3800,"2024-11-20","AMIN"
149,149,143,145,700,"2024-11-21","AMIN"
148,149,148,149,2600,"2024-11-22","AMIN"
145,149,144,144,32900,"2024-11-25","AMIN"
146,148,143,148,16900,"2024-11-26","AMIN"
146,146,144,144,61500,"2024-11-28","AMIN"
144,144,144,144,1100,"2024-11-29","AMIN"
146,147,141,147,3100,"2024-12-02","AMIN"
144,147,135,136,238500,"2024-12-03","AMIN"
138,143,134,140,98400,"2024-12-04","AMIN"
137,139,135,136,39300,"2024-12-05","AMIN"
139,143,135,143,72600,"2024-12-06","AMIN"
141,141,138,140,74700,"2024-12-09","AMIN"
139,144,139,144,59100,"2024-12-10","AMIN"
145,145,138,143,37500,"2024-12-11","AMIN"
143,143,139,143,18800,"2024-12-12","AMIN"
139,147,139,147,41000,"2024-12-13","AMIN"
145,145,141,142,8600,"2024-12-16","AMIN"
141,142,140,142,70700,"2024-12-17","AMIN"
142,144,140,142,4700,"2024-12-18","AMIN"
138,141,138,141,300,"2024-12-19","AMIN"
141,141,141,141,700,"2024-12-20","AMIN"
143,143,138,141,29700,"2024-12-23","AMIN"
141,141,141,141,100,"2024-12-24","AMIN"
143,143,138,138,5300,"2024-12-27","AMIN"
138,148,138,139,74400,"2024-12-30","AMIN"
141,145,141,143,3300,"2025-01-02","AMIN"
144,144,140,140,2000,"2025-01-03","AMIN"
140,140,140,140,9800,"2025-01-06","AMIN"
140,147,140,147,11300,"2025-01-07","AMIN"
146,146,140,145,33600,"2025-01-08","AMIN"
146,146,140,140,1800,"2025-01-09","AMIN"
141,147,140,147,6200,"2025-01-10","AMIN"
141,146,141,146,3100,"2025-01-13","AMIN"
146,146,141,145,16200,"2025-01-14","AMIN"
144,144,140,142,51700,"2025-01-15","AMIN"
145,145,142,145,9000,"2025-01-16","AMIN"
143,144,142,143,4500,"2025-01-17","AMIN"
142,146,142,146,3700,"2025-01-20","AMIN"
142,144,142,143,27600,"2025-01-21","AMIN"
142,145,141,145,104400,"2025-01-22","AMIN"
145,145,142,142,13900,"2025-01-23","AMIN"
142,145,142,145,6000,"2025-01-24","AMIN"
142,145,125,144,239600,"2025-01-30","AMIN"
140,140,123,137,186800,"2025-01-31","AMIN"
135,137,135,135,65900,"2025-02-03","AMIN"
140,144,139,141,29600,"2025-02-04","AMIN"
142,142,141,141,1800,"2025-02-05","AMIN"
131,144,131,144,10300,"2025-02-06","AMIN"
137,142,137,137,6800,"2025-02-07","AMIN"
142,142,137,139,11400,"2025-02-10","AMIN"
142,142,137,137,1900,"2025-02-11","AMIN"
139,139,139,139,1700,"2025-02-12","AMIN"
138,139,134,139,2000,"2025-02-13","AMIN"
139,139,136,139,4600,"2025-02-14","AMIN"
139,139,136,138,39600,"2025-02-17","AMIN"
138,138,137,138,2500,"2025-02-18","AMIN"
137,137,137,137,2000,"2025-02-19","AMIN"
137,139,137,137,7400,"2025-02-20","AMIN"
137,137,137,137,2300,"2025-02-21","AMIN"
136,137,130,137,11000,"2025-02-24","AMIN"
135,137,132,132,11000,"2025-02-25","AMIN"
132,136,131,133,7900,"2025-02-26","AMIN"
133,133,131,133,12700,"2025-02-27","AMIN"
131,136,130,135,43000,"2025-02-28","AMIN"
135,135,132,134,15600,"2025-03-03","AMIN"
134,134,133,133,1300,"2025-03-04","AMIN"
131,134,126,133,47000,"2025-03-05","AMIN"
133,133,131,132,7200,"2025-03-06","AMIN"
130,133,130,130,1000,"2025-03-07","AMIN"
130,132,130,130,18600,"2025-03-10","AMIN"
130,130,127,128,32800,"2025-03-11","AMIN"
128,132,128,130,79400,"2025-03-12","AMIN"
130,133,129,130,13700,"2025-03-13","AMIN"
133,134,128,130,74700,"2025-03-14","AMIN"
130,133,130,132,38300,"2025-03-17","AMIN"
132,133,126,131,66900,"2025-03-18","AMIN"
131,135,130,134,6000,"2025-03-19","AMIN"
130,133,130,132,800,"2025-03-20","AMIN"
132,132,132,132,6300,"2025-03-21","AMIN"
129,134,121,133,25400,"2025-03-24","AMIN"
133,133,129,129,7000,"2025-03-25","AMIN"
130,133,130,132,1500,"2025-03-26","AMIN"
133,134,121,134,51800,"2025-03-27","AMIN"
133,133,128,129,71100,"2025-04-08","AMIN"
129,133,129,133,4700,"2025-04-09","AMIN"
133,133,130,133,38500,"2025-04-10","AMIN"
132,133,131,133,1000,"2025-04-11","AMIN"
133,133,132,133,1500,"2025-04-14","AMIN"
133,133,132,132,48100,"2025-04-15","AMIN"
132,132,131,132,15100,"2025-04-16","AMIN"
132,132,126,132,2100,"2025-04-17","AMIN"
132,132,131,131,1700,"2025-04-21","AMIN"
131,131,130,131,13200,"2025-04-22","AMIN"
133,134,129,133,19700,"2025-04-23","AMIN"
133,134,133,134,12100,"2025-04-24","AMIN"
134,134,130,133,11300,"2025-04-25","AMIN"
134,134,130,134,61900,"2025-04-28","AMIN"
130,143,130,140,159900,"2025-04-29","AMIN"
140,143,138,143,64300,"2025-04-30","AMIN"
140,141,136,141,30900,"2025-05-02","AMIN"
137,141,137,140,8400,"2025-05-05","AMIN"
140,140,138,138,4600,"2025-05-06","AMIN"
136,140,135,140,11200,"2025-05-07","AMIN"
140,142,140,140,58200,"2025-05-08","AMIN"
140,140,138,140,66400,"2025-05-09","AMIN"
140,140,136,140,124900,"2025-05-14","AMIN"
140,142,137,142,7300,"2025-05-15","AMIN"
142,142,140,141,22000,"2025-05-16","AMIN"
140,143,140,143,68700,"2025-05-19","AMIN"
143,190,143,160,5597300,"2025-05-20","AMIN"
155,159,146,149,1053300,"2025-05-21","AMIN"
149,163,148,157,1072000,"2025-05-22","AMIN"
162,165,155,156,357000,"2025-05-23","AMIN"
157,166,157,162,1185500,"2025-05-26","AMIN"
163,169,163,167,525200,"2025-05-27","AMIN"
167,170,166,167,584200,"2025-05-28","AMIN"
167,167,153,165,86100,"2025-06-02","AMIN"
165,169,163,168,507700,"2025-06-03","AMIN"
168,168,160,161,150800,"2025-06-04","AMIN"
162,167,162,163,193200,"2025-06-05","AMIN"
166,166,159,160,56600,"2025-06-10","AMIN"
160,160,155,156,236000,"2025-06-11","AMIN"
158,160,155,160,131100,"2025-06-12","AMIN"
159,160,153,159,11600,"2025-06-13","AMIN"
157,159,157,159,14700,"2025-06-16","AMIN"
159,169,158,169,312500,"2025-06-17","AMIN"
169,169,160,166,56800,"2025-06-18","AMIN"
166,166,145,158,321800,"2025-06-19","AMIN"
155,156,145,150,88700,"2025-06-20","AMIN"
149,155,144,152,40800,"2025-06-23","AMIN"
153,154,147,150,95800,"2025-06-24","AMIN"
157,160,149,151,76100,"2025-06-25","AMIN"
152,163,151,159,576900,"2025-06-26","AMIN"
159,165,157,160,119900,"2025-06-30","AMIN"
160,162,155,160,990300,"2025-07-01","AMIN"
156,156,146,149,573700,"2025-07-02","AMIN"
152,152,145,150,69700,"2025-07-03","AMIN"
149,152,149,150,54600,"2025-07-04","AMIN"
154,154,146,147,68200,"2025-07-07","AMIN"
146,149,146,146,68000,"2025-07-08","AMIN"
147,147,144,144,167100,"2025-07-09","AMIN"
146,146,144,145,27200,"2025-07-10","AMIN"
145,147,145,147,16900,"2025-07-11","AMIN"
144,146,144,146,47600,"2025-07-14","AMIN"
146,164,146,149,861400,"2025-07-15","AMIN"
153,164,147,150,1031700,"2025-07-16","AMIN"
152,152,147,149,148400,"2025-07-17","AMIN"
149,160,149,152,86400,"2025-07-18","AMIN"
152,161,150,157,279800,"2025-07-21","AMIN"
157,163,157,157,206200,"2025-07-22","AMIN"
158,186,150,156,2908700,"2025-07-23","AMIN"
156,185,151,164,1051700,"2025-07-24","AMIN"
164,170,154,156,2072800,"2025-07-25","AMIN"
160,210,155,210,6427400,"2025-07-28","AMIN"
220,252,192,200,5889600,"2025-07-29","AMIN"
200,214,200,204,951800,"2025-07-30","AMIN"
204,206,184,190,775700,"2025-07-31","AMIN"
190,195,180,190,284800,"2025-08-01","AMIN"
199,199,183,189,215400,"2025-08-04","AMIN"
190,200,183,184,2381200,"2025-08-05","AMIN"
184,189,181,183,182100,"2025-08-06","AMIN"
183,188,176,181,345800,"2025-08-07","AMIN"
181,181,171,171,283100,"2025-08-08","AMIN"
172,175,172,173,114700,"2025-08-11","AMIN"
173,180,172,175,137200,"2025-08-12","AMIN"
180,180,173,175,58700,"2025-08-13","AMIN"
174,179,173,177,89200,"2025-08-14","AMIN"
177,177,174,175,60100,"2025-08-15","AMIN"
NA,NA,NA,NA,NA,"2025-08-18","AMIN"
175,180,175,180,459100,"2025-08-19","AMIN"
184,186,178,186,346500,"2025-08-20","AMIN"
187,204,186,191,1174200,"2025-08-21","AMIN"
193,216,193,210,2668800,"2025-08-22","AMIN"
210,214,197,204,746100,"2025-08-25","AMIN"
208,208,200,204,355500,"2025-08-26","AMIN"
175,208,175,204,400700,"2025-08-27","AMIN"
202,204,195,202,164200,"2025-08-28","AMIN"
202,218,200,210,1724100,"2025-08-29","AMIN"
210,214,191,212,494500,"2025-09-01","AMIN"
212,220,208,220,1815300,"2025-09-02","AMIN"
222,230,218,226,1459100,"2025-09-03","AMIN"
226,232,214,218,586600,"2025-09-04","AMIN"
220,224,218,220,215700,"2025-09-08","AMIN"
220,274,214,274,12664800,"2025-09-09","AMIN"
250,274,234,246,18909000,"2025-09-10","AMIN"
250,286,224,250,10761000,"2025-09-11","AMIN"
252,260,226,240,5196600,"2025-09-12","AMIN"
238,248,216,216,13701400,"2025-09-15","AMIN"
220,224,212,214,2953300,"2025-09-16","AMIN"
216,220,212,216,910100,"2025-09-17","AMIN"
216,218,212,216,628800,"2025-09-18","AMIN"
216,218,214,216,658000,"2025-09-19","AMIN"
218,228,214,220,2617300,"2025-09-22","AMIN"
226,232,220,226,1421900,"2025-09-23","AMIN"
236,270,226,248,6587900,"2025-09-24","AMIN"
248,288,248,266,6765700,"2025-09-25","AMIN"
270,276,252,258,1562900,"2025-09-26","AMIN"
254,254,240,244,1537600,"2025-09-29","AMIN"
240,248,230,242,900400,"2025-09-30","AMIN"
242,242,236,240,456500,"2025-10-01","AMIN"
240,242,232,234,261800,"2025-10-02","AMIN"
236,242,234,234,425200,"2025-10-03","AMIN"
238,246,232,240,443800,"2025-10-06","AMIN"
242,244,232,238,440500,"2025-10-07","AMIN"
238,238,220,224,834100,"2025-10-08","AMIN"
224,238,222,230,357600,"2025-10-09","AMIN"
230,258,228,244,2526600,"2025-10-10","AMIN"
244,250,230,244,510800,"2025-10-13","AMIN"
242,252,234,250,811200,"2025-10-14","AMIN"
250,250,236,250,445900,"2025-10-15","AMIN"
250,280,242,264,943900,"2025-10-16","AMIN"
264,280,258,280,1327000,"2025-10-17","AMIN"
284,294,272,294,1270700,"2025-10-20","AMIN"
300,320,274,288,736700,"2025-10-21","AMIN"
284,288,268,282,308400,"2025-10-22","AMIN"
282,282,264,280,123700,"2025-10-23","AMIN"
270,340,270,294,2179300,"2025-10-24","AMIN"
294,296,254,276,2448800,"2025-10-27","AMIN"
274,282,236,236,2395700,"2025-10-28","AMIN"
248,258,236,256,632900,"2025-10-29","AMIN"
258,268,242,266,390500,"2025-10-30","AMIN"
264,268,252,268,297300,"2025-10-31","AMIN"
256,280,256,266,526400,"2025-11-03","AMIN"
266,266,256,258,196200,"2025-11-04","AMIN"
258,260,250,254,148500,"2025-11-05","AMIN"
254,262,246,262,141200,"2025-11-06","AMIN"
258,262,254,256,46800,"2025-11-07","AMIN"
254,260,250,260,215800,"2025-11-10","AMIN"
260,262,252,262,187600,"2025-11-11","AMIN"
262,264,260,264,141900,"2025-11-12","AMIN"
262,278,260,270,355700,"2025-11-13","AMIN"
274,274,262,266,119100,"2025-11-14","AMIN"
264,270,258,270,214800,"2025-11-17","AMIN"
270,270,262,268,243000,"2025-11-18","AMIN"
268,268,260,260,35300,"2025-11-19","AMIN"
260,266,252,252,109900,"2025-11-20","AMIN"
254,312,250,260,5179700,"2025-11-21","AMIN"
260,264,254,256,293200,"2025-11-24","AMIN"
260,262,256,260,294300,"2025-11-25","AMIN"
260,260,256,260,123200,"2025-11-26","AMIN"
256,262,254,256,182900,"2025-11-27","AMIN"
260,260,254,256,70600,"2025-11-28","AMIN"
258,258,252,252,66900,"2025-12-01","AMIN"
252,254,246,250,149500,"2025-12-02","AMIN"
250,256,246,254,102000,"2025-12-03","AMIN"
254,254,248,252,95400,"2025-12-04","AMIN"
252,252,248,252,42100,"2025-12-05","AMIN"
252,256,248,254,175600,"2025-12-08","AMIN"
256,256,252,254,29800,"2025-12-09","AMIN"
248,256,248,248,91100,"2025-12-10","AMIN"
250,252,246,248,69000,"2025-12-11","AMIN"
246,248,244,246,31700,"2025-12-12","AMIN"