"Open","High","Low","Close","Volume","Date","Emiten"
1940,1960,1850,1940,11438000,"2012-11-08","BSSR"
1930,1960,1930,1930,462000,"2012-11-09","BSSR"
1940,1940,1830,1940,159500,"2012-11-12","BSSR"
1940,1940,1920,1940,295000,"2012-11-13","BSSR"
1930,1930,1930,1930,241000,"2012-11-14","BSSR"
1930,1940,1900,1930,211500,"2012-11-19","BSSR"
1930,1930,1900,1930,35500,"2012-11-20","BSSR"
1920,1920,1900,1920,141500,"2012-11-21","BSSR"
1900,1920,1900,1900,7500,"2012-11-22","BSSR"
1920,1920,1910,1920,15500,"2012-11-23","BSSR"
1920,1920,1900,1920,60500,"2012-11-26","BSSR"
1910,1920,1910,1910,20000,"2012-11-27","BSSR"
1890,1890,1890,1890,2000,"2012-11-28","BSSR"
1900,1910,1890,1900,191000,"2012-11-29","BSSR"
1910,1910,1900,1910,32500,"2012-11-30","BSSR"
1920,1920,1900,1920,32500,"2012-12-03","BSSR"
1930,1930,1900,1930,7500,"2012-12-04","BSSR"
1920,1920,1920,1920,7500,"2012-12-05","BSSR"
1920,1920,1920,1920,25000,"2012-12-06","BSSR"
1920,1920,1900,1920,25000,"2012-12-07","BSSR"
1920,1920,1920,1920,0,"2012-12-10","BSSR"
1920,1920,1920,1920,5000,"2012-12-11","BSSR"
1910,1910,1910,1910,35000,"2012-12-12","BSSR"
1920,1920,1910,1920,45500,"2012-12-13","BSSR"
1900,1910,1900,1900,32500,"2012-12-14","BSSR"
1920,1920,1900,1920,111500,"2012-12-17","BSSR"
1920,1920,1910,1920,378000,"2012-12-18","BSSR"
1930,1930,1910,1930,367500,"2012-12-19","BSSR"
1930,1930,1930,1930,367500,"2012-12-20","BSSR"
1950,1950,1920,1950,172500,"2012-12-21","BSSR"
1950,1950,1950,1950,0,"2012-12-26","BSSR"
1960,1960,1960,1960,2500,"2012-12-27","BSSR"
1980,1980,1950,1980,102000,"2012-12-28","BSSR"
1980,1980,1980,1980,2500,"2013-01-02","BSSR"
1980,1980,1980,1980,2500,"2013-01-03","BSSR"
1980,1980,1980,1980,0,"2013-01-04","BSSR"
1980,1980,1980,1980,2500,"2013-01-07","BSSR"
1980,1980,1980,1980,2500,"2013-01-08","BSSR"
1980,1980,1980,1980,2500,"2013-01-09","BSSR"
1980,1980,1980,1980,2500,"2013-01-10","BSSR"
1980,1980,1980,1980,2500,"2013-01-11","BSSR"
1980,1980,1980,1980,2500,"2013-01-14","BSSR"
1980,1980,1980,1980,2500,"2013-01-15","BSSR"
1980,1980,1980,1980,2500,"2013-01-16","BSSR"
1980,1980,1980,1980,2500,"2013-01-17","BSSR"
1980,1980,1980,1980,2500,"2013-01-18","BSSR"
1980,1980,1980,1980,2500,"2013-01-21","BSSR"
1980,1980,1980,1980,0,"2013-01-22","BSSR"
1980,1980,1980,1980,3000,"2013-01-23","BSSR"
1980,1980,1980,1980,3000,"2013-01-25","BSSR"
1950,1950,1950,1950,1000,"2013-01-28","BSSR"
1950,1950,1950,1950,1000,"2013-01-29","BSSR"
1960,1960,1960,1960,2500,"2013-01-30","BSSR"
1960,1960,1960,1960,2500,"2013-01-31","BSSR"
1960,1960,1960,1960,2500,"2013-02-01","BSSR"
1950,1950,1950,1950,1000,"2013-02-04","BSSR"
1950,1950,1950,1950,0,"2013-02-05","BSSR"
1950,1950,1950,1950,1000,"2013-02-06","BSSR"
1950,1950,1950,1950,1000,"2013-02-07","BSSR"
1960,1960,1960,1960,2500,"2013-02-08","BSSR"
1960,1960,1960,1960,2500,"2013-02-11","BSSR"
1950,1950,1950,1950,3000,"2013-02-12","BSSR"
1950,1950,1950,1950,1000,"2013-02-13","BSSR"
1950,1950,1950,1950,1000,"2013-02-14","BSSR"
1970,1970,1950,1970,5000,"2013-02-15","BSSR"
1970,1970,1970,1970,5000,"2013-02-18","BSSR"
1970,1970,1970,1970,5000,"2013-02-19","BSSR"
1980,1980,1980,1980,1000,"2013-02-20","BSSR"
1980,1980,1980,1980,1000,"2013-02-21","BSSR"
1980,1980,1980,1980,0,"2013-02-22","BSSR"
1980,1980,1980,1980,1000,"2013-02-25","BSSR"
1980,1980,1980,1980,1000,"2013-02-26","BSSR"
1980,1980,1980,1980,1000,"2013-02-27","BSSR"
1980,1980,1980,1980,1000,"2013-02-28","BSSR"
1950,1980,1950,1950,6000,"2013-03-01","BSSR"
1950,1950,1950,1950,0,"2013-03-04","BSSR"
1980,1980,1980,1980,500,"2013-03-05","BSSR"
1980,1980,1980,1980,500,"2013-03-06","BSSR"
1980,1980,1980,1980,500,"2013-03-07","BSSR"
1980,1980,1980,1980,500,"2013-03-08","BSSR"
1980,1980,1980,1980,500,"2013-03-11","BSSR"
1980,1980,1980,1980,500,"2013-03-13","BSSR"
1980,1980,1980,1980,500,"2013-03-14","BSSR"
1980,1980,1980,1980,500,"2013-03-15","BSSR"
1950,1950,1950,1950,1000,"2013-03-18","BSSR"
1950,1950,1950,1950,1000,"2013-03-19","BSSR"
1950,1950,1950,1950,1000,"2013-03-20","BSSR"
1950,1950,1950,1950,1000,"2013-03-21","BSSR"
1950,1950,1950,1950,1000,"2013-03-22","BSSR"
1950,1950,1950,1950,1000,"2013-03-25","BSSR"
1950,1950,1950,1950,1000,"2013-03-26","BSSR"
1980,1980,1980,1980,1000,"2013-03-27","BSSR"
2075,2075,1900,2075,2000,"2013-03-28","BSSR"
2075,2075,2075,2075,2000,"2013-04-01","BSSR"
1560,2025,1560,1560,3000,"2013-04-02","BSSR"
1790,1790,1790,1790,3000,"2013-04-03","BSSR"
1410,1900,1410,1410,1000,"2013-04-04","BSSR"
1410,1410,1410,1410,1000,"2013-04-05","BSSR"
1410,1410,1410,1410,1000,"2013-04-08","BSSR"
1410,1410,1410,1410,1000,"2013-04-09","BSSR"
1410,1410,1410,1410,1000,"2013-04-10","BSSR"
1520,1700,1520,1520,6000,"2013-04-11","BSSR"
1600,1610,1600,1600,1500,"2013-04-12","BSSR"
1590,1590,1590,1590,500,"2013-04-15","BSSR"
1800,1800,1670,1800,3000,"2013-04-16","BSSR"
1790,1790,1750,1790,2000,"2013-04-17","BSSR"
1890,1890,1790,1890,1000,"2013-04-18","BSSR"
1890,1890,1890,1890,500,"2013-04-19","BSSR"
1890,1890,1890,1890,500,"2013-04-22","BSSR"
1890,1890,1890,1890,0,"2013-04-23","BSSR"
1870,1870,1870,1870,500,"2013-04-24","BSSR"
1870,1870,1870,1870,500,"2013-04-25","BSSR"
1930,1930,1900,1900,4500,"2013-04-26","BSSR"
1900,1900,1900,1900,3500,"2013-04-29","BSSR"
1900,1950,1890,1950,19500,"2013-04-30","BSSR"
1940,1940,1940,1940,2500,"2013-05-01","BSSR"
1940,1940,1940,1940,15000,"2013-05-02","BSSR"
1930,1930,1930,1930,3000,"2013-05-03","BSSR"
1930,1930,1920,1920,6500,"2013-05-06","BSSR"
1940,1940,1940,1940,2500,"2013-05-07","BSSR"
1940,1940,1930,1930,8000,"2013-05-08","BSSR"
1930,1940,1930,1930,5500,"2013-05-10","BSSR"
1930,1930,1930,1930,3500,"2013-05-13","BSSR"
1930,1930,1930,1930,4000,"2013-05-14","BSSR"
1930,1950,1930,1950,5500,"2013-05-15","BSSR"
1950,1950,1950,1950,5500,"2013-05-16","BSSR"
1930,1930,1920,1920,10000,"2013-05-17","BSSR"
1920,1920,1920,1920,500,"2013-05-20","BSSR"
1920,1920,1920,1920,2500,"2013-05-21","BSSR"
1930,1950,1920,1950,3500,"2013-05-22","BSSR"
1940,1940,1910,1910,11500,"2013-05-23","BSSR"
1930,1930,1910,1910,3500,"2013-05-24","BSSR"
1910,1910,1910,1910,3500,"2013-05-27","BSSR"
1910,1910,1910,1910,3500,"2013-05-28","BSSR"
1910,1910,1910,1910,3500,"2013-05-29","BSSR"
1930,1930,1910,1910,6000,"2013-05-30","BSSR"
1910,1910,1910,1910,6000,"2013-05-31","BSSR"
1910,1910,1910,1910,6000,"2013-06-03","BSSR"
1910,1910,1910,1910,6000,"2013-06-04","BSSR"
1910,1910,1910,1910,6000,"2013-06-05","BSSR"
1910,1910,1910,1910,6000,"2013-06-07","BSSR"
1910,1910,1910,1910,6000,"2013-06-10","BSSR"
1910,1910,1910,1910,6000,"2013-06-11","BSSR"
1910,1910,1910,1910,6000,"2013-06-12","BSSR"
1910,1910,1910,1910,6000,"2013-06-13","BSSR"
1910,1910,1910,1910,6000,"2013-06-14","BSSR"
1950,1950,1950,1950,1000,"2013-06-17","BSSR"
1950,1950,1950,1950,1000,"2013-06-18","BSSR"
1950,1950,1950,1950,1000,"2013-06-19","BSSR"
1950,1950,1950,1950,1000,"2013-06-20","BSSR"
1950,1950,1950,1950,1000,"2013-06-21","BSSR"
1950,1950,1950,1950,1000,"2013-06-24","BSSR"
1950,1950,1950,1950,1500,"2013-06-25","BSSR"
1980,1980,1980,1980,6000,"2013-06-26","BSSR"
1980,1980,1980,1980,6000,"2013-06-27","BSSR"
2000,2000,2000,2000,1500,"2013-06-28","BSSR"
2000,2000,2000,2000,1500,"2013-07-01","BSSR"
2000,2000,2000,2000,1500,"2013-07-02","BSSR"
2000,2000,2000,2000,1500,"2013-07-03","BSSR"
2000,2000,2000,2000,1500,"2013-07-04","BSSR"
2000,2000,2000,2000,1500,"2013-07-05","BSSR"
2000,2000,2000,2000,1500,"2013-07-08","BSSR"
2000,2000,2000,2000,1500,"2013-07-09","BSSR"
2000,2000,2000,2000,1500,"2013-07-10","BSSR"
2000,2000,2000,2000,1500,"2013-07-11","BSSR"
2000,2000,2000,2000,1500,"2013-07-12","BSSR"
1980,1980,1980,1980,2000,"2013-07-15","BSSR"
1980,1980,1980,1980,2000,"2013-07-16","BSSR"
1980,1980,1980,1980,2000,"2013-07-17","BSSR"
1980,1980,1980,1980,2000,"2013-07-18","BSSR"
1980,1980,1980,1980,2000,"2013-07-19","BSSR"
1980,1980,1980,1980,2000,"2013-07-22","BSSR"
1980,1980,1980,1980,2000,"2013-07-23","BSSR"
1980,1980,1980,1980,2000,"2013-07-24","BSSR"
1980,1980,1980,1980,2000,"2013-07-25","BSSR"
1980,1980,1980,1980,2000,"2013-07-26","BSSR"
1980,1980,1980,1980,2000,"2013-07-29","BSSR"
1980,1980,1980,1980,2000,"2013-07-30","BSSR"
1950,1950,1950,1950,1000,"2013-07-31","BSSR"
1950,1950,1950,1950,1000,"2013-08-01","BSSR"
1950,1950,1950,1950,1000,"2013-08-02","BSSR"
1950,1950,1950,1950,1000,"2013-08-12","BSSR"
1950,1950,1950,1950,1000,"2013-08-13","BSSR"
1950,1950,1950,1950,1000,"2013-08-14","BSSR"
1950,1950,1950,1950,1000,"2013-08-15","BSSR"
1950,1950,1950,1950,1000,"2013-08-16","BSSR"
1950,1950,1950,1950,1000,"2013-08-19","BSSR"
1950,1950,1950,1950,1000,"2013-08-20","BSSR"
1950,1950,1950,1950,1000,"2013-08-21","BSSR"
1950,1950,1950,1950,1000,"2013-08-22","BSSR"
1950,1950,1950,1950,1000,"2013-08-23","BSSR"
1950,1950,1950,1950,1000,"2013-08-26","BSSR"
1950,1950,1950,1950,1000,"2013-08-27","BSSR"
1950,1950,1950,1950,1000,"2013-08-28","BSSR"
1950,1950,1950,1950,1000,"2013-08-29","BSSR"
1950,1950,1950,1950,1000,"2013-08-30","BSSR"
1950,1950,1950,1950,1000,"2013-09-02","BSSR"
1950,1950,1950,1950,1000,"2013-09-03","BSSR"
1950,1950,1950,1950,1000,"2013-09-04","BSSR"
1950,1950,1950,1950,0,"2013-09-05","BSSR"
1950,1950,1950,1950,1000,"2013-09-06","BSSR"
1950,1950,1950,1950,1000,"2013-09-09","BSSR"
1950,1950,1950,1950,1000,"2013-09-10","BSSR"
1950,1950,1950,1950,1000,"2013-09-11","BSSR"
1940,1940,1940,1940,1000,"2013-09-12","BSSR"
1940,1940,1940,1940,1000,"2013-09-13","BSSR"
1940,1940,1940,1940,1000,"2013-09-16","BSSR"
1940,1940,1940,1940,1000,"2013-09-17","BSSR"
1940,1940,1940,1940,1000,"2013-09-18","BSSR"
1920,1920,1920,1920,1000,"2013-09-19","BSSR"
1920,1920,1920,1920,1000,"2013-09-20","BSSR"
1920,1920,1920,1920,1000,"2013-09-23","BSSR"
1920,1920,1920,1920,1000,"2013-09-24","BSSR"
1910,1910,1910,1910,1000,"2013-09-25","BSSR"
1920,1920,1920,1920,1000,"2013-09-26","BSSR"
1920,1920,1920,1920,1000,"2013-09-27","BSSR"
1910,1910,1910,1910,1500,"2013-09-30","BSSR"
1900,1900,1880,1880,3500,"2013-10-01","BSSR"
1910,1910,1890,1890,2000,"2013-10-02","BSSR"
1890,1890,1890,1890,2000,"2013-10-03","BSSR"
1890,1890,1890,1890,2000,"2013-10-04","BSSR"
1890,1890,1890,1890,2000,"2013-10-07","BSSR"
1890,1890,1890,1890,2000,"2013-10-08","BSSR"
1890,1890,1890,1890,2000,"2013-10-09","BSSR"
1890,1890,1890,1890,2000,"2013-10-10","BSSR"
1890,1890,1890,1890,2000,"2013-10-11","BSSR"
1890,1890,1890,1890,2000,"2013-10-16","BSSR"
1880,1880,1860,1860,2000,"2013-10-17","BSSR"
1910,1910,1880,1880,4000,"2013-10-18","BSSR"
1880,1880,1880,1880,4000,"2013-10-21","BSSR"
1880,1880,1880,1880,4000,"2013-10-22","BSSR"
1880,1880,1880,1880,4000,"2013-10-23","BSSR"
1880,1880,1880,1880,1000,"2013-10-24","BSSR"
1880,1880,1880,1880,1000,"2013-10-25","BSSR"
1880,1880,1880,1880,1000,"2013-10-28","BSSR"
1880,1880,1880,1880,1000,"2013-10-29","BSSR"
1880,1880,1880,1880,1000,"2013-10-30","BSSR"
1880,1880,1880,1880,1000,"2013-10-31","BSSR"
1880,1880,1880,1880,1000,"2013-11-01","BSSR"
1880,1880,1880,1880,1000,"2013-11-04","BSSR"
1880,1880,1880,1880,1000,"2013-11-06","BSSR"
1880,1880,1880,1880,1000,"2013-11-07","BSSR"
1880,1880,1880,1880,1000,"2013-11-08","BSSR"
1880,1880,1880,1880,1000,"2013-11-11","BSSR"
1880,1880,1860,1860,2000,"2013-11-12","BSSR"
1860,1860,1860,1860,2000,"2013-11-13","BSSR"
1860,1860,1860,1860,2000,"2013-11-14","BSSR"
1860,1860,1860,1860,2000,"2013-11-15","BSSR"
1860,1860,1860,1860,2000,"2013-11-18","BSSR"
1860,1860,1860,1860,2000,"2013-11-19","BSSR"
1860,1860,1860,1860,2000,"2013-11-20","BSSR"
1860,1860,1860,1860,2000,"2013-11-21","BSSR"
1860,1860,1860,1860,2000,"2013-11-22","BSSR"
1860,1860,1860,1860,2000,"2013-11-25","BSSR"
1860,1860,1860,1860,2000,"2013-11-26","BSSR"
1860,1860,1860,1860,2000,"2013-11-27","BSSR"
1860,1860,1860,1860,2000,"2013-11-28","BSSR"
1860,1860,1860,1860,2000,"2013-11-29","BSSR"
1860,1860,1860,1860,2000,"2013-12-02","BSSR"
1860,1860,1860,1860,2000,"2013-12-03","BSSR"
1860,1860,1860,1860,2000,"2013-12-04","BSSR"
1860,1860,1860,1860,2000,"2013-12-05","BSSR"
1860,1860,1860,1860,2000,"2013-12-06","BSSR"
1860,1860,1860,1860,2000,"2013-12-09","BSSR"
1880,1880,1880,1880,3000,"2013-12-10","BSSR"
1880,1880,1880,1880,2500,"2013-12-11","BSSR"
1880,1880,1880,1880,2500,"2013-12-12","BSSR"
1880,1880,1880,1880,2500,"2013-12-13","BSSR"
1880,1880,1880,1880,2500,"2013-12-16","BSSR"
1880,1880,1880,1880,2500,"2013-12-17","BSSR"
1880,1880,1880,1880,3500,"2013-12-18","BSSR"
1880,1900,1880,1900,4000,"2013-12-19","BSSR"
1900,1920,1900,1920,4500,"2013-12-20","BSSR"
1920,1920,1920,1920,3000,"2013-12-23","BSSR"
1930,1930,1930,1930,3000,"2013-12-24","BSSR"
1940,1940,1940,1940,2500,"2013-12-27","BSSR"
1950,1950,1950,1950,3000,"2013-12-30","BSSR"
1910,1930,1910,1930,3500,"2014-01-02","BSSR"
1910,1910,1910,1910,2500,"2014-01-03","BSSR"
1880,1880,1880,1880,5000,"2014-01-06","BSSR"
1880,1880,1880,1880,2500,"2014-01-07","BSSR"
1880,1880,1880,1880,2500,"2014-01-08","BSSR"
1880,1880,1880,1880,2500,"2014-01-09","BSSR"
1990,1990,1990,1990,1600,"2014-01-10","BSSR"
1990,1990,1990,1990,1600,"2014-01-13","BSSR"
1990,1990,1990,1990,1600,"2014-01-15","BSSR"
1990,1990,1990,1990,1600,"2014-01-16","BSSR"
1990,1990,1990,1990,1600,"2014-01-17","BSSR"
1990,1990,1990,1990,0,"2014-01-20","BSSR"
1990,1990,1990,1990,0,"2014-01-21","BSSR"
1990,1990,1990,1990,0,"2014-01-22","BSSR"
1990,1990,1990,1990,0,"2014-01-23","BSSR"
1990,1990,1990,1990,0,"2014-01-24","BSSR"
1990,1990,1990,1990,0,"2014-01-27","BSSR"
1990,1990,1990,1990,0,"2014-01-28","BSSR"
1990,1990,1990,1990,0,"2014-01-29","BSSR"
1990,1990,1990,1990,0,"2014-01-30","BSSR"
1990,1990,1990,1990,0,"2014-02-03","BSSR"
1990,1990,1990,1990,0,"2014-02-04","BSSR"
1990,1990,1990,1990,0,"2014-02-05","BSSR"
1990,1990,1990,1990,0,"2014-02-06","BSSR"
1990,1990,1990,1990,0,"2014-02-07","BSSR"
1990,1990,1990,1990,0,"2014-02-10","BSSR"
1990,1990,1990,1990,0,"2014-02-11","BSSR"
1990,1990,1990,1990,0,"2014-02-12","BSSR"
1990,1990,1990,1990,0,"2014-02-13","BSSR"
1990,1990,1990,1990,0,"2014-02-14","BSSR"
1990,1990,1990,1990,0,"2014-02-17","BSSR"
1990,1990,1990,1990,0,"2014-02-18","BSSR"
1990,1990,1990,1990,0,"2014-02-19","BSSR"
1990,1990,1990,1990,0,"2014-02-20","BSSR"
1990,1990,1990,1990,0,"2014-02-21","BSSR"
1990,1990,1990,1990,0,"2014-02-24","BSSR"
1980,1980,1980,1980,2500,"2014-02-25","BSSR"
1980,1980,1980,1980,2500,"2014-02-26","BSSR"
1980,1980,1980,1980,2500,"2014-02-27","BSSR"
1980,1980,1980,1980,2500,"2014-02-28","BSSR"
1980,1980,1980,1980,2500,"2014-03-03","BSSR"
1980,1980,1980,1980,2500,"2014-03-04","BSSR"
1980,1980,1980,1980,2500,"2014-03-05","BSSR"
1980,1980,1980,1980,2500,"2014-03-06","BSSR"
1980,1980,1980,1980,2500,"2014-03-07","BSSR"
1975,1975,1975,1975,2500,"2014-03-10","BSSR"
1975,1975,1975,1975,2500,"2014-03-11","BSSR"
1975,1975,1975,1975,900,"2014-03-12","BSSR"
1980,1980,1980,1980,2500,"2014-03-13","BSSR"
1970,1970,1970,1970,2500,"2014-03-14","BSSR"
1970,1970,1970,1970,2500,"2014-03-17","BSSR"
1975,1975,1975,1975,2500,"2014-03-18","BSSR"
1975,1975,1975,1975,2500,"2014-03-19","BSSR"
1970,1970,1970,1970,2500,"2014-03-20","BSSR"
1975,1975,1975,1975,2500,"2014-03-21","BSSR"
1980,1980,1980,1980,2500,"2014-03-24","BSSR"
1975,1975,1975,1975,2500,"2014-03-25","BSSR"
1980,1980,1980,1980,2500,"2014-03-26","BSSR"
1980,1980,1980,1980,2500,"2014-03-27","BSSR"
1980,1980,1980,1980,2500,"2014-03-28","BSSR"
1980,1980,1980,1980,2500,"2014-04-01","BSSR"
1980,1980,1975,1975,2500,"2014-04-02","BSSR"
1970,1975,1970,1975,2500,"2014-04-03","BSSR"
1965,1970,1965,1970,2500,"2014-04-04","BSSR"
1970,1975,1970,1975,2500,"2014-04-07","BSSR"
1975,1975,1975,1975,2500,"2014-04-08","BSSR"
1975,1975,1975,1975,0,"2014-04-09","BSSR"
1965,1975,1965,1975,7000,"2014-04-10","BSSR"
1970,1975,1970,1975,2500,"2014-04-11","BSSR"
1945,1945,1945,1945,2500,"2014-04-14","BSSR"
1965,1970,1950,1950,2500,"2014-04-15","BSSR"
1945,1945,1945,1945,2500,"2014-04-16","BSSR"
1970,1970,1965,1965,2500,"2014-04-17","BSSR"
1945,1945,1945,1945,2500,"2014-04-21","BSSR"
1940,1940,1940,1940,2500,"2014-04-22","BSSR"
1970,1970,1970,1970,2500,"2014-04-23","BSSR"
1945,1945,1945,1945,2500,"2014-04-24","BSSR"
1940,1940,1940,1940,2700,"2014-04-25","BSSR"
1940,1940,1940,1940,2,"2014-04-28","BSSR"
1550,1550,1550,1550,0,"2014-04-29","BSSR"
1550,1550,1550,1550,0,"2014-04-30","BSSR"
1550,1550,1550,1550,0,"2014-05-02","BSSR"
1550,1550,1550,1550,0,"2014-05-05","BSSR"
1890,1890,1890,1890,100,"2014-05-06","BSSR"
1890,1890,1890,1890,0,"2014-05-07","BSSR"
1890,1890,1890,1890,0,"2014-05-08","BSSR"
1890,1890,1890,1890,0,"2014-05-09","BSSR"
1890,1890,1890,1890,0,"2014-05-12","BSSR"
1890,1890,1890,1890,0,"2014-05-13","BSSR"
1890,1890,1890,1890,0,"2014-05-14","BSSR"
1880,1880,1875,1880,2300,"2014-05-16","BSSR"
1880,1880,1880,1880,0,"2014-05-19","BSSR"
1880,1880,1880,1880,0,"2014-05-20","BSSR"
1880,1880,1880,1880,0,"2014-05-21","BSSR"
1875,1875,1875,1875,1,"2014-05-22","BSSR"
1500,1500,1500,1500,100,"2014-05-23","BSSR"
1500,1500,1500,1500,0,"2014-05-26","BSSR"
1500,1500,1500,1500,0,"2014-05-28","BSSR"
1500,1500,1400,1500,200,"2014-05-30","BSSR"
1650,1650,1550,1650,5700,"2014-06-02","BSSR"
1630,1635,1620,1630,4800,"2014-06-03","BSSR"
1670,1670,1615,1670,32400,"2014-06-04","BSSR"
1730,1730,1670,1725,22100,"2014-06-05","BSSR"
1735,1735,1725,1735,5300,"2014-06-06","BSSR"
1735,1735,1725,1735,10200,"2014-06-09","BSSR"
1765,1765,1735,1765,13800,"2014-06-10","BSSR"
1780,1785,1755,1780,13300,"2014-06-11","BSSR"
1780,1780,1780,1780,500,"2014-06-12","BSSR"
1790,1805,1780,1790,12100,"2014-06-13","BSSR"
1770,1775,1770,1770,1400,"2014-06-16","BSSR"
1750,1770,1750,1750,3200,"2014-06-17","BSSR"
1750,1750,1725,1750,4100,"2014-06-18","BSSR"
1770,1780,1755,1770,8100,"2014-06-19","BSSR"
1790,1790,1770,1790,6300,"2014-06-20","BSSR"
1810,1835,1795,1810,16400,"2014-06-23","BSSR"
1750,1810,1750,1750,18600,"2014-06-24","BSSR"
1730,1750,1730,1730,5400,"2014-06-25","BSSR"
1700,1730,1700,1700,26600,"2014-06-26","BSSR"
1720,1720,1700,1720,6300,"2014-06-27","BSSR"
1710,1720,1710,1710,3500,"2014-06-30","BSSR"
1690,1710,1690,1690,8000,"2014-07-01","BSSR"
1685,1700,1685,1685,6300,"2014-07-02","BSSR"
1685,1695,1685,1685,4100,"2014-07-03","BSSR"
1675,1685,1675,1675,4300,"2014-07-04","BSSR"
1680,1680,1670,1680,5100,"2014-07-07","BSSR"
1675,1680,1675,1675,6300,"2014-07-08","BSSR"
1675,1675,1675,1675,0,"2014-07-09","BSSR"
1680,1700,1650,1680,13200,"2014-07-10","BSSR"
1680,1680,1670,1680,8600,"2014-07-11","BSSR"
1680,1685,1670,1680,9900,"2014-07-14","BSSR"
1680,1680,1680,1680,5300,"2014-07-15","BSSR"
1680,1680,1680,1680,6500,"2014-07-16","BSSR"
1680,1680,1675,1680,5500,"2014-07-17","BSSR"
1680,1680,1675,1680,5700,"2014-07-18","BSSR"
1680,1680,1670,1680,3800,"2014-07-21","BSSR"
1690,1690,1680,1690,4900,"2014-07-22","BSSR"
1690,1690,1680,1690,5000,"2014-07-23","BSSR"
1685,1685,1680,1685,3600,"2014-07-24","BSSR"
1685,1685,1685,1685,6000,"2014-07-25","BSSR"
1685,1685,1685,1685,5600,"2014-08-04","BSSR"
1685,1685,1675,1685,5300,"2014-08-05","BSSR"
1685,1685,1680,1685,5600,"2014-08-06","BSSR"
1685,1685,1680,1685,5100,"2014-08-07","BSSR"
1685,1685,1680,1685,5400,"2014-08-08","BSSR"
1685,1690,1685,1685,5000,"2014-08-11","BSSR"
1685,1685,1675,1685,5000,"2014-08-12","BSSR"
1685,1685,1680,1685,5300,"2014-08-13","BSSR"
1680,1680,1670,1680,5000,"2014-08-14","BSSR"
1680,1685,1675,1680,5200,"2014-08-15","BSSR"
1680,1685,1680,1680,5100,"2014-08-18","BSSR"
1685,1690,1680,1685,5900,"2014-08-19","BSSR"
1690,1690,1680,1690,5000,"2014-08-20","BSSR"
1670,1685,1670,1670,5000,"2014-08-21","BSSR"
1670,1670,1665,1670,6200,"2014-08-22","BSSR"
1665,1665,1660,1665,5000,"2014-08-25","BSSR"
1655,1665,1655,1655,5100,"2014-08-26","BSSR"
1640,1655,1640,1640,5500,"2014-08-27","BSSR"
1640,1650,1640,1640,5300,"2014-08-28","BSSR"
1635,1640,1630,1635,5600,"2014-08-29","BSSR"
1630,1645,1630,1630,6000,"2014-09-01","BSSR"
1630,1640,1630,1630,5600,"2014-09-02","BSSR"
1605,1630,1605,1605,5800,"2014-09-03","BSSR"
1625,1625,1605,1625,5300,"2014-09-04","BSSR"
1620,1625,1620,1620,5200,"2014-09-05","BSSR"
1620,1630,1620,1620,26900,"2014-09-08","BSSR"
1620,1625,1615,1620,5000,"2014-09-09","BSSR"
1615,1620,1610,1615,5200,"2014-09-10","BSSR"
1620,1630,1620,1620,5000,"2014-09-11","BSSR"
1615,1615,1610,1615,5200,"2014-09-12","BSSR"
1615,1615,1605,1615,5000,"2014-09-15","BSSR"
1625,1625,1620,1625,5100,"2014-09-16","BSSR"
1635,1635,1630,1635,5100,"2014-09-17","BSSR"
1625,1635,1625,1625,5300,"2014-09-18","BSSR"
1630,1630,1620,1630,5200,"2014-09-19","BSSR"
1630,1630,1620,1630,5000,"2014-09-22","BSSR"
1625,1635,1625,1625,5100,"2014-09-23","BSSR"
1635,1635,1625,1635,5200,"2014-09-24","BSSR"
1625,1630,1615,1625,5200,"2014-09-25","BSSR"
1610,1625,1610,1610,5300,"2014-09-26","BSSR"
1600,1610,1590,1600,5100,"2014-09-29","BSSR"
1605,1605,1600,1605,5000,"2014-09-30","BSSR"
1600,1605,1595,1600,5100,"2014-10-01","BSSR"
1590,1600,1585,1590,5200,"2014-10-02","BSSR"
1595,1595,1590,1595,5300,"2014-10-03","BSSR"
1600,1605,1595,1600,5100,"2014-10-06","BSSR"
1610,1610,1600,1610,5000,"2014-10-07","BSSR"
1605,1610,1600,1605,5800,"2014-10-08","BSSR"
1625,1625,1610,1625,5000,"2014-10-09","BSSR"
1605,1620,1605,1605,5300,"2014-10-10","BSSR"
1590,1600,1590,1590,5000,"2014-10-13","BSSR"
1605,1605,1595,1605,5000,"2014-10-14","BSSR"
1615,1615,1605,1615,5100,"2014-10-15","BSSR"
1595,1605,1585,1595,5500,"2014-10-16","BSSR"
1605,1605,1595,1605,5500,"2014-10-17","BSSR"
1590,1605,1590,1590,5200,"2014-10-20","BSSR"
1590,1595,1590,1590,5100,"2014-10-21","BSSR"
1600,1600,1590,1600,5000,"2014-10-22","BSSR"
1595,1600,1590,1595,5300,"2014-10-23","BSSR"
1585,1595,1585,1585,5000,"2014-10-24","BSSR"
1585,1585,1575,1585,5000,"2014-10-27","BSSR"
1580,1590,1575,1580,5300,"2014-10-28","BSSR"
1590,1590,1510,1590,5000,"2014-10-29","BSSR"
1565,1585,1565,1565,5200,"2014-10-30","BSSR"
1575,1575,1550,1575,6900,"2014-10-31","BSSR"
1565,1570,1560,1565,5000,"2014-11-03","BSSR"
1565,1565,1560,1565,5000,"2014-11-04","BSSR"
1555,1575,1555,1555,5200,"2014-11-05","BSSR"
1555,1555,1545,1555,5000,"2014-11-06","BSSR"
1555,1555,1550,1555,5100,"2014-11-07","BSSR"
1560,1560,1555,1560,5000,"2014-11-10","BSSR"
1570,1570,1560,1570,5000,"2014-11-11","BSSR"
1575,1575,1570,1575,5200,"2014-11-12","BSSR"
1575,1575,1565,1575,5000,"2014-11-13","BSSR"
1585,1585,1575,1585,6000,"2014-11-14","BSSR"
1585,1590,1580,1585,5200,"2014-11-17","BSSR"
1590,1600,1590,1590,5100,"2014-11-18","BSSR"
1595,1595,1590,1595,5000,"2014-11-19","BSSR"
1600,1605,1595,1600,5900,"2014-11-20","BSSR"
1605,1610,1600,1605,5200,"2014-11-21","BSSR"
1615,1615,1600,1615,5000,"2014-11-24","BSSR"
1595,1610,1590,1595,5300,"2014-11-25","BSSR"
1600,1615,1600,1600,7600,"2014-11-26","BSSR"
1600,1600,1600,1600,3000,"2014-11-27","BSSR"
1590,1595,1590,1590,5000,"2014-11-28","BSSR"
1590,1590,1590,1590,0,"2014-12-01","BSSR"
1590,1590,1590,1590,0,"2014-12-02","BSSR"
1590,1590,1590,1590,0,"2014-12-03","BSSR"
1590,1590,1590,1590,0,"2014-12-04","BSSR"
1590,1590,1590,1590,0,"2014-12-05","BSSR"
1590,1590,1590,1590,0,"2014-12-08","BSSR"
1590,1590,1590,1590,0,"2014-12-09","BSSR"
1590,1590,1590,1590,0,"2014-12-10","BSSR"
1590,1590,1590,1590,0,"2014-12-11","BSSR"
1590,1590,1590,1590,0,"2014-12-12","BSSR"
1590,1590,1590,1590,0,"2014-12-15","BSSR"
1590,1590,1590,1590,0,"2014-12-16","BSSR"
1590,1590,1590,1590,0,"2014-12-17","BSSR"
1590,1590,1590,1590,0,"2014-12-18","BSSR"
1590,1590,1590,1590,0,"2014-12-19","BSSR"
1590,1590,1590,1590,0,"2014-12-22","BSSR"
1590,1590,1590,1590,0,"2014-12-23","BSSR"
1590,1590,1590,1590,0,"2014-12-24","BSSR"
1590,1590,1590,1590,0,"2014-12-29","BSSR"
1590,1590,1590,1590,0,"2014-12-30","BSSR"
1590,1590,1590,1590,0,"2015-01-02","BSSR"
1590,1590,1590,1590,0,"2015-01-05","BSSR"
1590,1590,1590,1590,0,"2015-01-06","BSSR"
1590,1590,1590,1590,0,"2015-01-07","BSSR"
1590,1590,1590,1590,0,"2015-01-08","BSSR"
1590,1590,1590,1590,0,"2015-01-09","BSSR"
1590,1590,1590,1590,0,"2015-01-12","BSSR"
1590,1590,1590,1590,0,"2015-01-13","BSSR"
1590,1590,1590,1590,0,"2015-01-14","BSSR"
1590,1590,1590,1590,0,"2015-01-15","BSSR"
1590,1590,1590,1590,0,"2015-01-16","BSSR"
1590,1590,1590,1590,0,"2015-01-19","BSSR"
1590,1590,1590,1590,0,"2015-01-20","BSSR"
1590,1590,1590,1590,0,"2015-01-21","BSSR"
1590,1590,1590,1590,0,"2015-01-22","BSSR"
1590,1590,1590,1590,0,"2015-01-23","BSSR"
1590,1590,1590,1590,0,"2015-01-26","BSSR"
1590,1590,1590,1590,0,"2015-01-27","BSSR"
1590,1590,1590,1590,0,"2015-01-28","BSSR"
1590,1590,1590,1590,0,"2015-01-29","BSSR"
1590,1590,1590,1590,0,"2015-01-30","BSSR"
1590,1590,1590,1590,0,"2015-02-02","BSSR"
1590,1590,1590,1590,0,"2015-02-03","BSSR"
1590,1590,1590,1590,0,"2015-02-04","BSSR"
1590,1590,1590,1590,0,"2015-02-05","BSSR"
1590,1590,1590,1590,0,"2015-02-06","BSSR"
1590,1590,1590,1590,0,"2015-02-09","BSSR"
1590,1590,1590,1590,0,"2015-02-10","BSSR"
1590,1590,1590,1590,0,"2015-02-11","BSSR"
1590,1590,1590,1590,0,"2015-02-12","BSSR"
1590,1590,1590,1590,0,"2015-02-13","BSSR"
1590,1590,1590,1590,0,"2015-02-16","BSSR"
1590,1590,1590,1590,0,"2015-02-17","BSSR"
1590,1590,1590,1590,0,"2015-02-18","BSSR"
1590,1590,1590,1590,0,"2015-02-20","BSSR"
1590,1590,1590,1590,0,"2015-02-23","BSSR"
1590,1590,1590,1590,0,"2015-02-24","BSSR"
1590,1590,1590,1590,0,"2015-02-25","BSSR"
1590,1590,1590,1590,0,"2015-02-26","BSSR"
1590,1590,1590,1590,0,"2015-02-27","BSSR"
1590,1590,1590,1590,0,"2015-03-02","BSSR"
1590,1590,1590,1590,0,"2015-03-03","BSSR"
1590,1590,1590,1590,0,"2015-03-04","BSSR"
1590,1590,1590,1590,0,"2015-03-05","BSSR"
1590,1590,1590,1590,0,"2015-03-06","BSSR"
1590,1590,1590,1590,0,"2015-03-09","BSSR"
1590,1590,1590,1590,0,"2015-03-10","BSSR"
1590,1590,1590,1590,0,"2015-03-11","BSSR"
1590,1590,1590,1590,0,"2015-03-12","BSSR"
1590,1590,1590,1590,0,"2015-03-13","BSSR"
1590,1590,1590,1590,0,"2015-03-16","BSSR"
1590,1590,1590,1590,0,"2015-03-17","BSSR"
1590,1590,1590,1590,0,"2015-03-18","BSSR"
1590,1590,1590,1590,0,"2015-03-19","BSSR"
1590,1590,1590,1590,0,"2015-03-20","BSSR"
1590,1590,1590,1590,0,"2015-03-23","BSSR"
1590,1590,1590,1590,0,"2015-03-24","BSSR"
1590,1590,1590,1590,0,"2015-03-25","BSSR"
1590,1590,1590,1590,0,"2015-03-26","BSSR"
1590,1590,1590,1590,0,"2015-03-27","BSSR"
1590,1590,1590,1590,0,"2015-03-30","BSSR"
1590,1590,1590,1590,0,"2015-03-31","BSSR"
1590,1590,1590,1590,0,"2015-04-01","BSSR"
1590,1590,1590,1590,0,"2015-04-02","BSSR"
1590,1590,1590,1590,0,"2015-04-06","BSSR"
1590,1590,1590,1590,0,"2015-04-07","BSSR"
1590,1590,1590,1590,0,"2015-04-08","BSSR"
1590,1590,1590,1590,0,"2015-04-09","BSSR"
1590,1590,1590,1590,0,"2015-04-10","BSSR"
1590,1590,1590,1590,0,"2015-04-13","BSSR"
1590,1590,1590,1590,0,"2015-04-14","BSSR"
1590,1590,1590,1590,0,"2015-04-15","BSSR"
1590,1590,1590,1590,0,"2015-04-16","BSSR"
1590,1590,1590,1590,0,"2015-04-17","BSSR"
1590,1590,1590,1590,0,"2015-04-20","BSSR"
1590,1590,1590,1590,0,"2015-04-21","BSSR"
1590,1590,1590,1590,0,"2015-04-22","BSSR"
1590,1590,1590,1590,0,"2015-04-23","BSSR"
1590,1590,1590,1590,0,"2015-04-24","BSSR"
1590,1590,1590,1590,0,"2015-04-27","BSSR"
1590,1590,1590,1590,0,"2015-04-28","BSSR"
1590,1590,1590,1590,0,"2015-04-29","BSSR"
1590,1590,1590,1590,0,"2015-04-30","BSSR"
1590,1590,1590,1590,0,"2015-05-04","BSSR"
1590,1590,1590,1590,0,"2015-05-05","BSSR"
1590,1590,1590,1590,0,"2015-05-06","BSSR"
1590,1590,1590,1590,0,"2015-05-07","BSSR"
1590,1590,1590,1590,0,"2015-05-08","BSSR"
1560,1560,1560,1560,600,"2015-05-11","BSSR"
1510,1510,1510,1510,500,"2015-05-12","BSSR"
1510,1510,1510,1510,0,"2015-05-13","BSSR"
1460,1460,1460,1460,700,"2015-05-15","BSSR"
1460,1460,1460,1460,0,"2015-05-18","BSSR"
1410,1410,1410,1410,400,"2015-05-19","BSSR"
1340,1340,1340,1340,600,"2015-05-20","BSSR"
1340,1340,1340,1340,0,"2015-05-21","BSSR"
1270,1270,1270,1270,700,"2015-05-22","BSSR"
1210,1210,1210,1210,600,"2015-05-25","BSSR"
1150,1150,1150,1150,400,"2015-05-26","BSSR"
1100,1100,1100,1100,500,"2015-05-27","BSSR"
1100,1100,1100,1100,0,"2015-05-28","BSSR"
1100,1100,1100,1100,0,"2015-05-29","BSSR"
1100,1100,1100,1100,0,"2015-06-01","BSSR"
1100,1100,1100,1100,0,"2015-06-03","BSSR"
1100,1100,1100,1100,0,"2015-06-04","BSSR"
1100,1100,1100,1100,0,"2015-06-05","BSSR"
1100,1100,1100,1100,0,"2015-06-08","BSSR"
1100,1100,1100,1100,0,"2015-06-09","BSSR"
1100,1100,1100,1100,0,"2015-06-10","BSSR"
1100,1110,1100,1110,4000,"2015-06-11","BSSR"
1110,1110,1110,1110,0,"2015-06-12","BSSR"
1110,1110,1110,1110,0,"2015-06-15","BSSR"
1110,1110,1110,1110,0,"2015-06-16","BSSR"
1110,1110,1110,1110,0,"2015-06-17","BSSR"
1110,1110,1110,1110,0,"2015-06-18","BSSR"
1110,1110,1110,1110,0,"2015-06-19","BSSR"
1110,1110,1110,1110,0,"2015-06-22","BSSR"
1110,1110,1110,1110,0,"2015-06-23","BSSR"
1110,1110,1110,1110,0,"2015-06-24","BSSR"
1110,1110,1110,1110,0,"2015-06-25","BSSR"
1110,1110,1110,1110,0,"2015-06-26","BSSR"
1110,1110,1110,1110,0,"2015-06-29","BSSR"
1110,1110,1110,1110,0,"2015-06-30","BSSR"
1110,1110,1110,1110,0,"2015-07-01","BSSR"
1110,1110,1110,1110,0,"2015-07-02","BSSR"
1110,1110,1110,1110,0,"2015-07-03","BSSR"
1110,1110,1110,1110,0,"2015-07-06","BSSR"
1110,1110,1110,1110,0,"2015-07-07","BSSR"
1110,1110,1110,1110,0,"2015-07-08","BSSR"
1110,1110,1110,1110,0,"2015-07-09","BSSR"
1110,1110,1110,1110,0,"2015-07-10","BSSR"
1110,1110,1110,1110,0,"2015-07-13","BSSR"
1110,1110,1110,1110,0,"2015-07-14","BSSR"
1110,1110,1110,1110,0,"2015-07-15","BSSR"
1110,1110,1110,1110,0,"2015-07-22","BSSR"
1110,1110,1110,1110,2500,"2015-07-23","BSSR"
1110,1110,1110,1110,0,"2015-07-24","BSSR"
1110,1110,1110,1110,0,"2015-07-27","BSSR"
1110,1110,1110,1110,0,"2015-07-28","BSSR"
1110,1110,1110,1110,0,"2015-07-29","BSSR"
1110,1110,1110,1110,0,"2015-07-30","BSSR"
1110,1110,1110,1110,0,"2015-07-31","BSSR"
1110,1110,1110,1110,0,"2015-08-03","BSSR"
1110,1110,1110,1110,0,"2015-08-04","BSSR"
1110,1110,1110,1110,0,"2015-08-05","BSSR"
1110,1110,1110,1110,800,"2015-08-06","BSSR"
1110,1110,1110,1110,0,"2015-08-07","BSSR"
1110,1110,1110,1110,0,"2015-08-10","BSSR"
1110,1110,1110,1110,0,"2015-08-11","BSSR"
1110,1110,1110,1110,0,"2015-08-12","BSSR"
1110,1110,1110,1110,100,"2015-08-13","BSSR"
1110,1110,1110,1110,0,"2015-08-14","BSSR"
1110,1110,1110,1110,0,"2015-08-18","BSSR"
1110,1110,1110,1110,0,"2015-08-19","BSSR"
1110,1110,1110,1110,0,"2015-08-20","BSSR"
1110,1110,1110,1110,0,"2015-08-21","BSSR"
1110,1110,1110,1110,0,"2015-08-24","BSSR"
1110,1110,1110,1110,0,"2015-08-25","BSSR"
1110,1110,1110,1110,0,"2015-08-26","BSSR"
1110,1110,1110,1110,0,"2015-08-27","BSSR"
1110,1110,1110,1110,0,"2015-08-28","BSSR"
1110,1110,1110,1110,200,"2015-08-31","BSSR"
1110,1110,1110,1110,0,"2015-09-01","BSSR"
1110,1110,1110,1110,0,"2015-09-02","BSSR"
1110,1110,1110,1110,0,"2015-09-03","BSSR"
1110,1110,1110,1110,0,"2015-09-04","BSSR"
1110,1110,1110,1110,0,"2015-09-07","BSSR"
1110,1110,1110,1110,0,"2015-09-08","BSSR"
1110,1110,1110,1110,0,"2015-09-09","BSSR"
1110,1110,1110,1110,0,"2015-09-10","BSSR"
1110,1110,1110,1110,0,"2015-09-11","BSSR"
1110,1110,1110,1110,0,"2015-09-14","BSSR"
1110,1110,1110,1110,0,"2015-09-15","BSSR"
1110,1110,1110,1110,0,"2015-09-16","BSSR"
1110,1110,1110,1110,0,"2015-09-17","BSSR"
1110,1110,1110,1110,0,"2015-09-18","BSSR"
1110,1110,1110,1110,0,"2015-09-21","BSSR"
1110,1110,1110,1110,0,"2015-09-22","BSSR"
1110,1110,1110,1110,0,"2015-09-23","BSSR"
1110,1110,1110,1110,0,"2015-09-25","BSSR"
1110,1110,1110,1110,0,"2015-09-28","BSSR"
1110,1110,1110,1110,0,"2015-09-29","BSSR"
1110,1110,1110,1110,0,"2015-09-30","BSSR"
1110,1110,1110,1110,0,"2015-10-01","BSSR"
1110,1110,1110,1110,0,"2015-10-02","BSSR"
1110,1110,1110,1110,0,"2015-10-05","BSSR"
1110,1110,1110,1110,0,"2015-10-06","BSSR"
1110,1110,1110,1110,100,"2015-10-07","BSSR"
1110,1110,1110,1110,0,"2015-10-08","BSSR"
1110,1110,1110,1110,4400,"2015-10-09","BSSR"
1110,1110,1110,1110,0,"2015-10-12","BSSR"
1110,1110,1110,1110,1000,"2015-10-13","BSSR"
1110,1110,1110,1110,300,"2015-10-15","BSSR"
1000,1000,1000,1000,100,"2015-10-16","BSSR"
1000,1000,1000,1000,0,"2015-10-19","BSSR"
1000,1000,1000,1000,0,"2015-10-20","BSSR"
1000,1000,1000,1000,0,"2015-10-21","BSSR"
1000,1000,1000,1000,0,"2015-10-22","BSSR"
1000,1095,1000,1095,300,"2015-10-23","BSSR"
1095,1095,1095,1095,0,"2015-10-26","BSSR"
1095,1095,1095,1095,0,"2015-10-27","BSSR"
1095,1095,1095,1095,0,"2015-10-28","BSSR"
1095,1095,1095,1095,0,"2015-10-29","BSSR"
1095,1095,1095,1095,0,"2015-10-30","BSSR"
1095,1100,1095,1100,600,"2015-11-02","BSSR"
1050,1050,1050,1050,100,"2015-11-03","BSSR"
1050,1050,1050,1050,0,"2015-11-04","BSSR"
1050,1050,1050,1050,0,"2015-11-05","BSSR"
1050,1095,1050,1095,200,"2015-11-06","BSSR"
1095,1095,1095,1095,0,"2015-11-09","BSSR"
1090,1090,1090,1090,300,"2015-11-10","BSSR"
1090,1090,1090,1090,0,"2015-11-11","BSSR"
1090,1090,1090,1090,0,"2015-11-12","BSSR"
1090,1090,1090,1090,0,"2015-11-13","BSSR"
1090,1110,1090,1110,300,"2015-11-16","BSSR"
1000,1100,1000,1100,200,"2015-11-17","BSSR"
1100,1100,1100,1100,0,"2015-11-18","BSSR"
1100,1100,1100,1100,0,"2015-11-19","BSSR"
1100,1100,1100,1100,0,"2015-11-20","BSSR"
1100,1100,1100,1100,0,"2015-11-23","BSSR"
1100,1100,1100,1100,0,"2015-11-24","BSSR"
1100,1100,1100,1100,0,"2015-11-25","BSSR"
1100,1100,1100,1100,0,"2015-11-26","BSSR"
1100,1100,1100,1100,0,"2015-11-27","BSSR"
1100,1100,1100,1100,0,"2015-11-30","BSSR"
1100,1100,1100,1100,0,"2015-12-01","BSSR"
1100,1100,1100,1100,0,"2015-12-02","BSSR"
1100,1100,1100,1100,0,"2015-12-03","BSSR"
1100,1100,1100,1100,0,"2015-12-04","BSSR"
1095,1095,1095,1095,100,"2015-12-07","BSSR"
1095,1095,1095,1095,0,"2015-12-08","BSSR"
1095,1095,1095,1095,0,"2015-12-09","BSSR"
1090,1110,1090,1110,1000,"2015-12-10","BSSR"
1110,1110,1110,1110,0,"2015-12-11","BSSR"
1110,1110,1110,1110,0,"2015-12-14","BSSR"
1110,1110,1110,1110,0,"2015-12-15","BSSR"
1110,1110,1110,1110,0,"2015-12-16","BSSR"
1105,1105,1105,1105,100,"2015-12-17","BSSR"
1105,1105,1105,1105,0,"2015-12-18","BSSR"
1105,1105,1105,1105,0,"2015-12-21","BSSR"
1105,1105,1105,1105,0,"2015-12-22","BSSR"
1105,1105,1105,1105,0,"2015-12-23","BSSR"
1110,1110,1110,1110,8000,"2015-12-28","BSSR"
1110,1110,1110,1110,0,"2015-12-29","BSSR"
1110,1110,1110,1110,0,"2015-12-30","BSSR"
1110,1110,1110,1110,0,"2016-01-04","BSSR"
1110,1110,1110,1110,0,"2016-01-05","BSSR"
1110,1110,1110,1110,0,"2016-01-06","BSSR"
1100,1100,1000,1000,800,"2016-01-07","BSSR"
1000,1000,1000,1000,0,"2016-01-08","BSSR"
1000,1000,1000,1000,0,"2016-01-11","BSSR"
1000,1000,1000,1000,0,"2016-01-12","BSSR"
1000,1000,1000,1000,0,"2016-01-13","BSSR"
1000,1000,1000,1000,0,"2016-01-14","BSSR"
1000,1000,1000,1000,0,"2016-01-15","BSSR"
1000,1000,1000,1000,0,"2016-01-18","BSSR"
1000,1000,1000,1000,0,"2016-01-19","BSSR"
1000,1000,1000,1000,0,"2016-01-20","BSSR"
1000,1000,1000,1000,0,"2016-01-21","BSSR"
1000,1000,1000,1000,0,"2016-01-22","BSSR"
1000,1000,1000,1000,0,"2016-01-25","BSSR"
1000,1000,1000,1000,0,"2016-01-26","BSSR"
1200,1200,1200,1200,100,"2016-01-27","BSSR"
1200,1200,1200,1200,0,"2016-01-28","BSSR"
1200,1200,1200,1200,0,"2016-01-29","BSSR"
1200,1200,1080,1080,800,"2016-02-01","BSSR"
1080,1080,1080,1080,0,"2016-02-02","BSSR"
1080,1080,1080,1080,0,"2016-02-03","BSSR"
1080,1080,1080,1080,0,"2016-02-04","BSSR"
1080,1080,1080,1080,0,"2016-02-05","BSSR"
1080,1080,1080,1080,0,"2016-02-09","BSSR"
1080,1080,1080,1080,0,"2016-02-10","BSSR"
1000,1200,975,1200,900,"2016-02-11","BSSR"
1200,1200,1200,1200,0,"2016-02-12","BSSR"
1080,1080,1080,1080,200,"2016-02-15","BSSR"
980,980,975,975,2000,"2016-02-16","BSSR"
975,975,975,975,0,"2016-02-17","BSSR"
975,975,975,975,0,"2016-02-18","BSSR"
975,975,975,975,0,"2016-02-19","BSSR"
1000,1000,1000,1000,500,"2016-02-22","BSSR"
1000,1000,1000,1000,0,"2016-02-23","BSSR"
1000,1000,1000,1000,0,"2016-02-24","BSSR"
1000,1000,1000,1000,0,"2016-02-25","BSSR"
1050,1050,1050,1050,100,"2016-02-26","BSSR"
1050,1050,1050,1050,0,"2016-02-29","BSSR"
1050,1050,1050,1050,0,"2016-03-01","BSSR"
1050,1050,1050,1050,0,"2016-03-02","BSSR"
1100,1100,1100,1100,100,"2016-03-03","BSSR"
1100,1100,1100,1100,0,"2016-03-04","BSSR"
1100,1100,1100,1100,0,"2016-03-07","BSSR"
1100,1100,1100,1100,200,"2016-03-08","BSSR"
1100,1100,1100,1100,0,"2016-03-10","BSSR"
1100,1100,1100,1100,0,"2016-03-11","BSSR"
1100,1100,1100,1100,0,"2016-03-14","BSSR"
1100,1100,1100,1100,900,"2016-03-15","BSSR"
1150,1195,1000,1135,6200,"2016-03-16","BSSR"
1135,1135,1135,1135,100,"2016-03-17","BSSR"
1345,1345,1135,1135,400,"2016-03-18","BSSR"
1135,1135,1135,1135,0,"2016-03-21","BSSR"
1080,1080,1065,1065,2900,"2016-03-22","BSSR"
1065,1065,1065,1065,10000,"2016-03-23","BSSR"
1065,1065,1065,1065,0,"2016-03-24","BSSR"
1065,1065,1065,1065,0,"2016-03-28","BSSR"
1065,1065,1065,1065,0,"2016-03-29","BSSR"
980,1000,980,1000,500,"2016-03-30","BSSR"
1000,1000,1000,1000,0,"2016-03-31","BSSR"
1000,1000,1000,1000,0,"2016-04-01","BSSR"
1000,1000,1000,1000,0,"2016-04-04","BSSR"
1070,1250,1070,1200,600,"2016-04-05","BSSR"
1080,1080,1080,1080,500,"2016-04-06","BSSR"
1080,1200,985,1200,2000,"2016-04-07","BSSR"
1200,1200,1200,1200,0,"2016-04-08","BSSR"
1200,1200,1200,1200,0,"2016-04-11","BSSR"
1200,1200,1200,1200,0,"2016-04-12","BSSR"
1200,1200,1200,1200,0,"2016-04-13","BSSR"
1200,1200,1200,1200,0,"2016-04-14","BSSR"
1200,1200,1200,1200,0,"2016-04-15","BSSR"
1200,1200,1200,1200,0,"2016-04-18","BSSR"
1200,1200,1200,1200,0,"2016-04-19","BSSR"
1200,1200,1200,1200,0,"2016-04-20","BSSR"
1190,1190,1100,1100,200,"2016-04-21","BSSR"
1100,1100,1100,1100,0,"2016-04-22","BSSR"
1100,1100,1100,1100,0,"2016-04-25","BSSR"
1100,1100,1100,1100,0,"2016-04-26","BSSR"
1100,1290,1100,1100,600,"2016-04-27","BSSR"
1100,1100,1100,1100,0,"2016-04-28","BSSR"
1100,1100,1100,1100,0,"2016-04-29","BSSR"
1100,1100,1100,1100,0,"2016-05-02","BSSR"
1100,1100,1100,1100,0,"2016-05-03","BSSR"
1100,1100,1100,1100,0,"2016-05-04","BSSR"
1100,1100,1100,1100,0,"2016-05-09","BSSR"
1100,1100,1100,1100,0,"2016-05-10","BSSR"
1100,1100,1100,1100,0,"2016-05-11","BSSR"
1050,1180,1000,1000,1200,"2016-05-12","BSSR"
1000,1000,1000,1000,0,"2016-05-13","BSSR"
1050,1050,1050,1050,100,"2016-05-16","BSSR"
1080,1080,1080,1080,100,"2016-05-17","BSSR"
995,995,995,995,100,"2016-05-18","BSSR"
995,995,995,995,0,"2016-05-19","BSSR"
955,955,955,955,100,"2016-05-20","BSSR"
955,955,955,955,100,"2016-05-23","BSSR"
1000,1100,955,1100,3400,"2016-05-24","BSSR"
1050,1050,1050,1050,1300,"2016-05-25","BSSR"
1050,1075,1050,1070,4400,"2016-05-26","BSSR"
1070,1100,1070,1100,7400,"2016-05-27","BSSR"
1105,1155,1100,1155,22300,"2016-05-30","BSSR"
1150,1150,1130,1130,5600,"2016-05-31","BSSR"
1135,1165,1135,1165,13300,"2016-06-01","BSSR"
1165,1205,1165,1205,38000,"2016-06-02","BSSR"
1205,1210,1205,1210,5800,"2016-06-03","BSSR"
1210,1215,1210,1210,2500,"2016-06-06","BSSR"
1210,1215,1195,1215,6300,"2016-06-07","BSSR"
1215,1215,1200,1200,3000,"2016-06-08","BSSR"
1200,1200,1200,1200,0,"2016-06-09","BSSR"
1200,1200,1200,1200,0,"2016-06-10","BSSR"
1200,1200,1200,1200,0,"2016-06-13","BSSR"
1200,1200,1200,1200,0,"2016-06-14","BSSR"
1200,1200,1200,1200,0,"2016-06-15","BSSR"
1200,1200,1200,1200,0,"2016-06-16","BSSR"
1210,1210,1210,1210,12900,"2016-06-17","BSSR"
1210,1210,1210,1210,16800,"2016-06-20","BSSR"
1210,1215,1210,1215,11100,"2016-06-21","BSSR"
1215,1220,1215,1220,16100,"2016-06-22","BSSR"
1220,1220,1220,1220,3500,"2016-06-23","BSSR"
1210,1210,1200,1205,12200,"2016-06-24","BSSR"
1200,1200,1200,1200,1000,"2016-06-27","BSSR"
1200,1250,1200,1250,21000,"2016-06-28","BSSR"
1250,1270,1250,1270,20100,"2016-06-29","BSSR"
1270,1300,1270,1300,31000,"2016-06-30","BSSR"
1295,1295,1260,1275,12300,"2016-07-01","BSSR"
1275,1350,1275,1350,38800,"2016-07-11","BSSR"
1350,1350,1350,1350,1700,"2016-07-12","BSSR"
1350,1350,1350,1350,0,"2016-07-13","BSSR"
1350,1350,1350,1350,1500,"2016-07-14","BSSR"
1350,1355,1350,1355,3100,"2016-07-15","BSSR"
1355,1360,1355,1360,9300,"2016-07-18","BSSR"
1360,1370,1360,1370,6200,"2016-07-19","BSSR"
1360,1360,1350,1350,16100,"2016-07-20","BSSR"
1350,1350,1350,1350,5000,"2016-07-21","BSSR"
1350,1350,1350,1350,0,"2016-07-22","BSSR"
1350,1350,1350,1350,0,"2016-07-25","BSSR"
1350,1350,1350,1350,6600,"2016-07-26","BSSR"
1350,1350,1350,1350,0,"2016-07-27","BSSR"
1350,1355,1350,1355,7800,"2016-07-28","BSSR"
1355,1370,1300,1345,13700,"2016-07-29","BSSR"
1345,1345,1345,1345,3000,"2016-08-01","BSSR"
1345,1375,1345,1375,20300,"2016-08-02","BSSR"
1375,1375,1375,1375,700,"2016-08-03","BSSR"
1375,1375,1375,1375,1000,"2016-08-04","BSSR"
1375,1375,1375,1375,0,"2016-08-05","BSSR"
1375,1375,1375,1375,1000,"2016-08-08","BSSR"
1375,1375,1375,1375,0,"2016-08-09","BSSR"
1375,1375,1375,1375,1500,"2016-08-10","BSSR"
1375,1385,1245,1385,6000,"2016-08-11","BSSR"
1385,1385,1385,1385,0,"2016-08-12","BSSR"
1385,1385,1385,1385,0,"2016-08-15","BSSR"
1385,1405,1335,1405,15500,"2016-08-16","BSSR"
1405,1405,1405,1405,0,"2016-08-18","BSSR"
1405,1405,1405,1405,0,"2016-08-19","BSSR"
1405,1405,1405,1405,0,"2016-08-22","BSSR"
1405,1405,1405,1405,0,"2016-08-23","BSSR"
1405,1405,1405,1405,0,"2016-08-24","BSSR"
1405,1405,1405,1405,0,"2016-08-25","BSSR"
1405,1405,1405,1405,0,"2016-08-26","BSSR"
1405,1405,1405,1405,0,"2016-08-29","BSSR"
1405,1405,1405,1405,0,"2016-08-30","BSSR"
1405,1405,1405,1405,0,"2016-08-31","BSSR"
1405,1405,1405,1405,0,"2016-09-01","BSSR"
1405,1405,1405,1405,0,"2016-09-02","BSSR"
1405,1405,1405,1405,0,"2016-09-05","BSSR"
1405,1405,1405,1405,0,"2016-09-06","BSSR"
1405,1405,1405,1405,0,"2016-09-07","BSSR"
1405,1405,1405,1405,0,"2016-09-08","BSSR"
1405,1405,1405,1405,0,"2016-09-09","BSSR"
1405,1405,1405,1405,0,"2016-09-13","BSSR"
1405,1405,1405,1405,0,"2016-09-14","BSSR"
1405,1405,1405,1405,0,"2016-09-15","BSSR"
1405,1405,1405,1405,0,"2016-09-16","BSSR"
1405,1405,1405,1405,0,"2016-09-19","BSSR"
1405,1405,1405,1405,0,"2016-09-20","BSSR"
1405,1405,1405,1405,0,"2016-09-21","BSSR"
1405,1405,1405,1405,0,"2016-09-22","BSSR"
1405,1405,1405,1405,0,"2016-09-23","BSSR"
1405,1405,1405,1405,0,"2016-09-26","BSSR"
1405,1405,1405,1405,0,"2016-09-27","BSSR"
1405,1405,1405,1405,0,"2016-09-28","BSSR"
1405,1405,1405,1405,0,"2016-09-29","BSSR"
1405,1405,1405,1405,0,"2016-09-30","BSSR"
1405,1405,1405,1405,0,"2016-10-03","BSSR"
1405,1405,1405,1405,0,"2016-10-04","BSSR"
1405,1405,1405,1405,0,"2016-10-05","BSSR"
1405,1405,1405,1405,0,"2016-10-06","BSSR"
1405,1405,1405,1405,0,"2016-10-07","BSSR"
1405,1405,1405,1405,0,"2016-10-10","BSSR"
1405,1405,1405,1405,0,"2016-10-11","BSSR"
1405,1405,1405,1405,0,"2016-10-12","BSSR"
1405,1405,1405,1405,0,"2016-10-13","BSSR"
1405,1405,1405,1405,0,"2016-10-14","BSSR"
1405,1405,1405,1405,0,"2016-10-17","BSSR"
1405,1405,1405,1405,100,"2016-10-18","BSSR"
1405,1405,1405,1405,0,"2016-10-19","BSSR"
1405,1405,1405,1405,0,"2016-10-20","BSSR"
1405,1405,1405,1405,0,"2016-10-21","BSSR"
1405,1405,1405,1405,0,"2016-10-24","BSSR"
1405,1405,1405,1405,0,"2016-10-25","BSSR"
1405,1405,1405,1405,0,"2016-10-26","BSSR"
1270,1270,1265,1265,2500,"2016-10-27","BSSR"
1300,1355,1300,1355,12800,"2016-10-28","BSSR"
1355,1410,1355,1410,24700,"2016-10-31","BSSR"
1410,1410,1410,1410,0,"2016-11-01","BSSR"
1395,1410,1395,1410,2000,"2016-11-02","BSSR"
1410,1410,1400,1400,4200,"2016-11-03","BSSR"
1400,1410,1400,1410,3500,"2016-11-04","BSSR"
1410,1410,1410,1410,0,"2016-11-07","BSSR"
1410,1410,1410,1410,0,"2016-11-08","BSSR"
1410,1410,1410,1410,0,"2016-11-09","BSSR"
1410,1410,1410,1410,0,"2016-11-10","BSSR"
1410,1410,1410,1410,0,"2016-11-11","BSSR"
1410,1410,1410,1410,0,"2016-11-14","BSSR"
1410,1410,1410,1410,0,"2016-11-15","BSSR"
1410,1410,1410,1410,0,"2016-11-16","BSSR"
1410,1410,1410,1410,0,"2016-11-17","BSSR"
1410,1410,1410,1410,0,"2016-11-18","BSSR"
1410,1410,1410,1410,0,"2016-11-21","BSSR"
1410,1410,1410,1410,0,"2016-11-22","BSSR"
1410,1410,1410,1410,0,"2016-11-23","BSSR"
1410,1410,1410,1410,0,"2016-11-24","BSSR"
1410,1410,1410,1410,0,"2016-11-25","BSSR"
1410,1410,1410,1410,0,"2016-11-28","BSSR"
1410,1410,1410,1410,0,"2016-11-29","BSSR"
1410,1410,1410,1410,0,"2016-11-30","BSSR"
1410,1410,1410,1410,0,"2016-12-01","BSSR"
1410,1410,1410,1410,0,"2016-12-02","BSSR"
1410,1410,1410,1410,0,"2016-12-05","BSSR"
1410,1410,1410,1410,0,"2016-12-06","BSSR"
1410,1410,1410,1410,0,"2016-12-07","BSSR"
1410,1410,1410,1410,0,"2016-12-08","BSSR"
1410,1410,1410,1410,0,"2016-12-09","BSSR"
1410,1410,1410,1410,0,"2016-12-13","BSSR"
1410,1410,1410,1410,0,"2016-12-14","BSSR"
1410,1410,1410,1410,0,"2016-12-15","BSSR"
1410,1410,1410,1410,0,"2016-12-16","BSSR"
1410,1410,1410,1410,0,"2016-12-19","BSSR"
1410,1410,1410,1410,0,"2016-12-20","BSSR"
1410,1410,1410,1410,0,"2016-12-21","BSSR"
1410,1410,1410,1410,0,"2016-12-22","BSSR"
1410,1410,1410,1410,0,"2016-12-23","BSSR"
1410,1410,1410,1410,0,"2016-12-27","BSSR"
1410,1410,1410,1410,200,"2016-12-28","BSSR"
1410,1410,1410,1410,0,"2016-12-29","BSSR"
1410,1410,1410,1410,0,"2016-12-30","BSSR"
1410,1410,1410,1410,0,"2017-01-02","BSSR"
1410,1410,1410,1410,0,"2017-01-03","BSSR"
1410,1410,1410,1410,0,"2017-01-04","BSSR"
1410,1410,1410,1410,0,"2017-01-05","BSSR"
1410,1410,1410,1410,0,"2017-01-06","BSSR"
1410,1410,1410,1410,0,"2017-01-09","BSSR"
1410,1410,1410,1410,0,"2017-01-10","BSSR"
1410,1410,1270,1270,18600,"2017-01-11","BSSR"
1270,1270,1270,1270,0,"2017-01-12","BSSR"
1270,1270,1270,1270,0,"2017-01-13","BSSR"
1270,1270,1270,1270,0,"2017-01-16","BSSR"
1270,1270,1270,1270,0,"2017-01-17","BSSR"
1270,1270,1270,1270,0,"2017-01-18","BSSR"
1270,1270,1270,1270,0,"2017-01-19","BSSR"
1270,1270,1270,1270,0,"2017-01-20","BSSR"
1270,1270,1270,1270,0,"2017-01-23","BSSR"
1270,1270,1270,1270,0,"2017-01-24","BSSR"
1270,1270,1270,1270,0,"2017-01-25","BSSR"
1270,1270,1270,1270,0,"2017-01-26","BSSR"
1270,1270,1270,1270,0,"2017-01-27","BSSR"
1270,1270,1270,1270,0,"2017-01-30","BSSR"
1270,1270,1270,1270,0,"2017-01-31","BSSR"
1270,1270,1270,1270,0,"2017-02-01","BSSR"
1250,1250,1250,1250,500,"2017-02-02","BSSR"
1250,1300,1250,1250,17200,"2017-02-03","BSSR"
1250,1250,1250,1250,0,"2017-02-06","BSSR"
1250,1250,1250,1250,0,"2017-02-07","BSSR"
1250,1250,1250,1250,0,"2017-02-08","BSSR"
1250,1250,1250,1250,0,"2017-02-09","BSSR"
1250,1250,1250,1250,0,"2017-02-10","BSSR"
1250,1250,1250,1250,400,"2017-02-13","BSSR"
1250,1250,1250,1250,0,"2017-02-14","BSSR"
1250,1250,1250,1250,0,"2017-02-15","BSSR"
1250,1250,1250,1250,0,"2017-02-16","BSSR"
1250,1250,1250,1250,0,"2017-02-17","BSSR"
1250,1250,1250,1250,0,"2017-02-20","BSSR"
1300,1300,1300,1300,100,"2017-02-21","BSSR"
1300,1300,1300,1300,0,"2017-02-22","BSSR"
1290,1300,1290,1300,6100,"2017-02-23","BSSR"
1300,1300,1300,1300,0,"2017-02-24","BSSR"
1300,1410,1300,1410,1100,"2017-02-27","BSSR"
1410,1410,1410,1410,0,"2017-02-28","BSSR"
1410,1410,1410,1410,0,"2017-03-01","BSSR"
1410,1410,1410,1410,0,"2017-03-02","BSSR"
1410,1410,1410,1410,0,"2017-03-03","BSSR"
1410,1410,1410,1410,0,"2017-03-06","BSSR"
1410,1410,1410,1410,0,"2017-03-07","BSSR"
1410,1410,1410,1410,0,"2017-03-08","BSSR"
1410,1410,1410,1410,0,"2017-03-09","BSSR"
1410,1410,1410,1410,2000,"2017-03-10","BSSR"
1410,1410,1410,1410,0,"2017-03-13","BSSR"
1410,1410,1410,1410,0,"2017-03-14","BSSR"
1410,1450,1410,1410,10500,"2017-03-15","BSSR"
1410,1420,1410,1410,2100,"2017-03-16","BSSR"
1410,1410,1410,1410,0,"2017-03-17","BSSR"
1410,1760,1410,1740,25600,"2017-03-20","BSSR"
1800,2160,1800,2130,25200,"2017-03-21","BSSR"
2130,2170,1920,2090,24600,"2017-03-22","BSSR"
1900,1900,1900,1900,4000,"2017-03-23","BSSR"
1900,1900,1900,1900,0,"2017-03-24","BSSR"
1900,1900,1900,1900,0,"2017-03-27","BSSR"
1900,1900,1900,1900,0,"2017-03-29","BSSR"
1870,1870,1870,1870,100,"2017-03-30","BSSR"
1870,1870,1870,1870,0,"2017-03-31","BSSR"
1870,1870,1870,1870,0,"2017-04-03","BSSR"
1870,1870,1870,1870,0,"2017-04-04","BSSR"
NA,NA,NA,NA,NA,"2017-04-05","BSSR"
1870,1870,1870,1870,0,"2017-04-06","BSSR"
1870,1870,1860,1860,200,"2017-04-07","BSSR"
1860,1860,1860,1860,0,"2017-04-10","BSSR"
1860,1860,1800,1800,600,"2017-04-11","BSSR"
1800,1800,1800,1800,100,"2017-04-12","BSSR"
1800,1800,1800,1800,0,"2017-04-13","BSSR"
1800,1800,1800,1800,0,"2017-04-17","BSSR"
1800,1800,1800,1800,0,"2017-04-18","BSSR"
1800,1800,1800,1800,0,"2017-04-19","BSSR"
1800,1800,1800,1800,0,"2017-04-20","BSSR"
1800,1800,1800,1800,0,"2017-04-21","BSSR"
1800,1800,1800,1800,0,"2017-04-25","BSSR"
1800,1800,1800,1800,0,"2017-04-26","BSSR"
1800,1800,1800,1800,0,"2017-04-27","BSSR"
1800,1800,1800,1800,0,"2017-04-28","BSSR"
1800,1800,1800,1800,0,"2017-05-02","BSSR"
1750,1750,1750,1750,2000,"2017-05-03","BSSR"
1750,1750,1750,1750,0,"2017-05-04","BSSR"
1750,1750,1750,1750,0,"2017-05-05","BSSR"
1750,1750,1320,1355,8900,"2017-05-08","BSSR"
1300,1350,1300,1350,1400,"2017-05-09","BSSR"
1350,1350,1330,1350,6000,"2017-05-10","BSSR"
1350,1350,1350,1350,5000,"2017-05-12","BSSR"
1350,1350,1300,1350,4900,"2017-05-15","BSSR"
1350,1350,1350,1350,4500,"2017-05-16","BSSR"
1350,1350,1350,1350,1000,"2017-05-17","BSSR"
1300,1300,1300,1300,5500,"2017-05-18","BSSR"
1300,1300,1300,1300,0,"2017-05-19","BSSR"
1300,1300,1300,1300,0,"2017-05-22","BSSR"
1300,1300,1300,1300,20900,"2017-05-23","BSSR"
1300,1300,1250,1300,1400,"2017-05-24","BSSR"
1400,1400,1400,1400,2400,"2017-05-26","BSSR"
1410,1500,1400,1500,2300,"2017-05-29","BSSR"
1530,1550,1500,1500,5500,"2017-05-30","BSSR"
1500,1500,1490,1500,21100,"2017-05-31","BSSR"
1500,1500,1500,1500,0,"2017-06-01","BSSR"
1500,1500,1400,1400,200,"2017-06-02","BSSR"
1400,1450,1400,1450,5500,"2017-06-05","BSSR"
1510,1510,1510,1510,400,"2017-06-06","BSSR"
1510,1510,1510,1510,1100,"2017-06-07","BSSR"
1460,1460,1460,1460,1000,"2017-06-08","BSSR"
1460,1460,1460,1460,900,"2017-06-09","BSSR"
1460,1460,1460,1460,0,"2017-06-12","BSSR"
1500,1500,1500,1500,100,"2017-06-13","BSSR"
1500,1500,1500,1500,200,"2017-06-14","BSSR"
1500,1500,1500,1500,0,"2017-06-15","BSSR"
1500,1500,1500,1500,500,"2017-06-16","BSSR"
1500,1500,1500,1500,2000,"2017-06-19","BSSR"
1500,1500,1500,1500,0,"2017-06-20","BSSR"
1500,1500,1500,1500,2000,"2017-06-21","BSSR"
1500,1500,1500,1500,0,"2017-06-22","BSSR"
1500,1500,1500,1500,0,"2017-06-23","BSSR"
1500,1500,1500,1500,0,"2017-06-26","BSSR"
1500,1500,1500,1500,0,"2017-06-27","BSSR"
1500,1500,1500,1500,0,"2017-06-28","BSSR"
1500,1500,1500,1500,0,"2017-06-29","BSSR"
1500,1500,1500,1500,0,"2017-06-30","BSSR"
1410,1410,1360,1410,4200,"2017-07-03","BSSR"
1410,1480,1410,1480,8000,"2017-07-04","BSSR"
1500,1500,1500,1500,1500,"2017-07-05","BSSR"
1510,1540,1510,1540,5400,"2017-07-06","BSSR"
1530,1540,1520,1530,14600,"2017-07-07","BSSR"
1530,1530,1530,1530,0,"2017-07-10","BSSR"
1530,1530,1530,1530,0,"2017-07-11","BSSR"
1840,1840,1650,1800,8500,"2017-07-12","BSSR"
1800,1800,1600,1600,3700,"2017-07-13","BSSR"
1550,1550,1550,1550,1000,"2017-07-14","BSSR"
1550,1700,1550,1700,3100,"2017-07-17","BSSR"
1650,1710,1650,1710,6000,"2017-07-18","BSSR"
1710,1715,1500,1500,6300,"2017-07-19","BSSR"
1500,1500,1500,1500,0,"2017-07-20","BSSR"
1490,1490,1490,1490,700,"2017-07-21","BSSR"
1490,1490,1490,1490,0,"2017-07-24","BSSR"
1400,1400,1400,1400,100,"2017-07-25","BSSR"
1400,1400,1400,1400,0,"2017-07-26","BSSR"
1400,1400,1400,1400,0,"2017-07-27","BSSR"
1590,1670,1590,1600,8100,"2017-07-28","BSSR"
1600,1600,1600,1600,300,"2017-07-31","BSSR"
1600,1670,1600,1620,16700,"2017-08-01","BSSR"
1800,1800,1470,1800,400,"2017-08-02","BSSR"
1790,1790,1780,1780,1000,"2017-08-03","BSSR"
1740,1740,1740,1740,100,"2017-08-04","BSSR"
1730,1730,1730,1730,1400,"2017-08-07","BSSR"
1730,1730,1730,1730,0,"2017-08-08","BSSR"
1690,1900,1690,1900,23900,"2017-08-09","BSSR"
2370,2370,2150,2200,600,"2017-08-10","BSSR"
2200,2200,2200,2200,0,"2017-08-11","BSSR"
2200,2200,2200,2200,0,"2017-08-14","BSSR"
2190,2650,2190,2450,1600,"2017-08-15","BSSR"
2250,2450,2250,2450,500,"2017-08-16","BSSR"
2450,2450,2450,2450,0,"2017-08-17","BSSR"
2450,2450,2450,2450,0,"2017-08-18","BSSR"
2400,2400,2400,2400,100,"2017-08-21","BSSR"
2350,2350,2240,2250,3600,"2017-08-22","BSSR"
2340,2340,2300,2300,10600,"2017-08-23","BSSR"
2400,2400,2340,2340,300,"2017-08-24","BSSR"
2340,2340,2340,2340,0,"2017-08-25","BSSR"
2340,2340,2300,2340,3900,"2017-08-28","BSSR"
1800,2340,1800,2340,600,"2017-08-29","BSSR"
2340,2340,2340,2340,0,"2017-08-30","BSSR"
2340,2340,2340,2340,0,"2017-08-31","BSSR"
2340,2340,2340,2340,0,"2017-09-01","BSSR"
2340,2340,2340,2340,0,"2017-09-04","BSSR"
2340,2340,2340,2340,0,"2017-09-05","BSSR"
2340,2340,2340,2340,0,"2017-09-06","BSSR"
2290,2290,1850,1950,21400,"2017-09-07","BSSR"
2000,2090,1950,2050,1800,"2017-09-08","BSSR"
2050,2250,1960,2250,11500,"2017-09-11","BSSR"
2240,2400,2200,2400,4000,"2017-09-12","BSSR"
2400,2400,2350,2350,300,"2017-09-13","BSSR"
2350,2350,2350,2350,0,"2017-09-14","BSSR"
2350,2350,2350,2350,0,"2017-09-15","BSSR"
2350,2350,2350,2350,0,"2017-09-18","BSSR"
2350,2350,2350,2350,0,"2017-09-19","BSSR"
2350,2350,2350,2350,0,"2017-09-20","BSSR"
2350,2350,2350,2350,0,"2017-09-21","BSSR"
2350,2350,2350,2350,0,"2017-09-22","BSSR"
2350,2350,2350,2350,0,"2017-09-25","BSSR"
2350,2350,2350,2350,0,"2017-09-26","BSSR"
2350,2350,2350,2350,0,"2017-09-27","BSSR"
2350,2350,2350,2350,0,"2017-09-28","BSSR"
2350,2350,2350,2350,0,"2017-09-29","BSSR"
2680,2680,2490,2490,700,"2017-10-02","BSSR"
2200,2370,2200,2370,300,"2017-10-03","BSSR"
2020,2310,2020,2310,2300,"2017-10-04","BSSR"
2210,2250,2200,2240,900,"2017-10-05","BSSR"
2240,2240,2240,2240,0,"2017-10-06","BSSR"
2240,2240,2140,2230,1500,"2017-10-09","BSSR"
2680,2680,2570,2570,200,"2017-10-10","BSSR"
2580,2580,2400,2400,2600,"2017-10-11","BSSR"
2680,2680,2600,2600,6400,"2017-10-12","BSSR"
2590,2590,2590,2590,1100,"2017-10-13","BSSR"
2500,2500,2500,2500,100,"2017-10-16","BSSR"
2680,2680,2670,2670,200,"2017-10-17","BSSR"
2550,2640,2250,2640,16700,"2017-10-18","BSSR"
2640,2640,2640,2640,0,"2017-10-19","BSSR"
2600,2600,2600,2600,100,"2017-10-20","BSSR"
2680,2800,2600,2650,17200,"2017-10-23","BSSR"
2650,2800,2650,2700,5300,"2017-10-24","BSSR"
2700,2730,2620,2620,40900,"2017-10-25","BSSR"
2620,2690,2600,2650,17800,"2017-10-26","BSSR"
2690,2700,2400,2670,30300,"2017-10-27","BSSR"
2670,2670,2670,2670,0,"2017-10-30","BSSR"
2540,2640,2540,2630,1000,"2017-10-31","BSSR"
2620,2620,2600,2600,31200,"2017-11-01","BSSR"
2600,2600,2600,2600,600,"2017-11-02","BSSR"
2600,2600,2600,2600,0,"2017-11-03","BSSR"
2600,2600,2600,2600,0,"2017-11-06","BSSR"
2600,2600,2600,2600,0,"2017-11-07","BSSR"
2580,2580,2580,2580,100,"2017-11-08","BSSR"
2580,2580,2580,2580,0,"2017-11-09","BSSR"
2600,2600,2580,2580,83400,"2017-11-10","BSSR"
2590,2590,2590,2590,100,"2017-11-13","BSSR"
2350,2350,2350,2350,100,"2017-11-14","BSSR"
2600,2600,2590,2590,200,"2017-11-15","BSSR"
2500,2500,2500,2500,7200,"2017-11-16","BSSR"
2500,2500,2500,2500,0,"2017-11-17","BSSR"
2500,2500,2500,2500,0,"2017-11-20","BSSR"
2400,2400,2390,2400,3800,"2017-11-21","BSSR"
2350,2350,2350,2350,1700,"2017-11-22","BSSR"
2250,2260,2250,2250,1800,"2017-11-23","BSSR"
2510,2510,2510,2510,100,"2017-11-24","BSSR"
2510,2510,2510,2510,3000,"2017-11-27","BSSR"
2510,2510,2510,2510,0,"2017-11-28","BSSR"
2510,2510,2510,2510,500,"2017-11-29","BSSR"
2390,2480,2390,2450,5200,"2017-11-30","BSSR"
2450,2450,2450,2450,0,"2017-12-01","BSSR"
2350,2500,2350,2500,1000,"2017-12-04","BSSR"
2500,2500,2500,2500,500,"2017-12-05","BSSR"
2500,2500,2500,2500,0,"2017-12-06","BSSR"
2460,2490,2230,2490,800,"2017-12-07","BSSR"
2260,2400,2210,2270,6000,"2017-12-08","BSSR"
2270,2300,2010,2010,19000,"2017-12-11","BSSR"
2250,2250,2050,2230,12100,"2017-12-12","BSSR"
2070,2130,2070,2090,11600,"2017-12-13","BSSR"
2300,2400,2050,2200,15500,"2017-12-14","BSSR"
2200,2200,2090,2180,1700,"2017-12-15","BSSR"
2430,2430,2020,2070,12900,"2017-12-18","BSSR"
2090,2090,2020,2070,26500,"2017-12-19","BSSR"
2090,2090,2060,2090,4400,"2017-12-20","BSSR"
2030,2090,2020,2090,4800,"2017-12-21","BSSR"
2070,2090,2070,2090,6000,"2017-12-22","BSSR"
2090,2090,2090,2090,0,"2017-12-25","BSSR"
2090,2090,2090,2090,0,"2017-12-26","BSSR"
2090,2090,2090,2090,0,"2017-12-27","BSSR"
2090,2090,2090,2090,300,"2017-12-28","BSSR"
2090,2100,2080,2100,14000,"2017-12-29","BSSR"
2100,2100,2100,2100,0,"2018-01-01","BSSR"
2100,2190,2050,2190,5100,"2018-01-02","BSSR"
2380,2380,2150,2190,5200,"2018-01-03","BSSR"
2140,2140,2140,2140,100,"2018-01-04","BSSR"
2370,2370,2370,2370,100,"2018-01-05","BSSR"
2350,2680,2180,2680,5800,"2018-01-08","BSSR"
2640,2640,2640,2640,100,"2018-01-09","BSSR"
2600,2600,2500,2500,1100,"2018-01-10","BSSR"
2600,2600,2200,2200,1100,"2018-01-11","BSSR"
2300,2650,2300,2300,32700,"2018-01-12","BSSR"
2300,2300,2200,2300,1000,"2018-01-15","BSSR"
2300,2500,2300,2400,900,"2018-01-16","BSSR"
2400,2450,2300,2450,29800,"2018-01-17","BSSR"
2450,2640,2310,2310,26600,"2018-01-18","BSSR"
2450,2450,2450,2450,200,"2018-01-19","BSSR"
2350,2450,2350,2450,1100,"2018-01-22","BSSR"
2450,2450,2400,2420,3300,"2018-01-23","BSSR"
2420,2450,2400,2440,14900,"2018-01-24","BSSR"
2440,2440,2400,2400,11700,"2018-01-25","BSSR"
2400,2450,2400,2450,4700,"2018-01-26","BSSR"
2450,2450,2370,2440,3600,"2018-01-29","BSSR"
2400,2450,2400,2400,400,"2018-01-30","BSSR"
2390,2450,2330,2420,1600,"2018-01-31","BSSR"
2420,2420,2400,2400,3500,"2018-02-01","BSSR"
2400,2400,2370,2400,6000,"2018-02-02","BSSR"
2400,2450,2370,2450,600,"2018-02-05","BSSR"
2450,2450,2330,2350,2400,"2018-02-06","BSSR"
2450,2450,2350,2350,18500,"2018-02-07","BSSR"
2350,2350,2350,2350,0,"2018-02-08","BSSR"
2350,2350,2350,2350,0,"2018-02-09","BSSR"
2450,2450,2450,2450,600,"2018-02-12","BSSR"
2450,2450,2450,2450,100,"2018-02-13","BSSR"
2450,2450,2450,2450,0,"2018-02-14","BSSR"
2450,2450,2450,2450,200,"2018-02-15","BSSR"
2450,2450,2450,2450,0,"2018-02-16","BSSR"
2440,2450,2400,2410,29000,"2018-02-19","BSSR"
2450,2450,2400,2440,800,"2018-02-20","BSSR"
2450,2630,2430,2630,46700,"2018-02-21","BSSR"
2620,2900,2620,2890,23600,"2018-02-22","BSSR"
2890,2890,2700,2720,26900,"2018-02-23","BSSR"
2780,2780,2700,2700,8000,"2018-02-26","BSSR"
2700,2700,2620,2620,10200,"2018-02-27","BSSR"
2560,2560,2550,2550,1000,"2018-02-28","BSSR"
2550,2700,2550,2700,10300,"2018-03-01","BSSR"
2550,2680,2540,2680,1600,"2018-03-02","BSSR"
2670,2680,2670,2680,5800,"2018-03-05","BSSR"
2690,2800,2690,2790,3900,"2018-03-06","BSSR"
2790,2790,2790,2790,0,"2018-03-07","BSSR"
2780,2780,2780,2780,4700,"2018-03-08","BSSR"
2760,2760,2760,2760,1700,"2018-03-09","BSSR"
2780,2780,2750,2760,2200,"2018-03-12","BSSR"
2710,2710,2600,2650,3300,"2018-03-13","BSSR"
2500,2500,2500,2500,1500,"2018-03-14","BSSR"
2500,2500,2400,2400,22800,"2018-03-15","BSSR"
2400,2400,2400,2400,7900,"2018-03-16","BSSR"
2400,2400,2250,2300,19300,"2018-03-19","BSSR"
2280,2290,2280,2280,700,"2018-03-20","BSSR"
2280,2280,2280,2280,17200,"2018-03-21","BSSR"
2290,2290,2280,2290,13400,"2018-03-22","BSSR"
2290,2390,2290,2390,13900,"2018-03-23","BSSR"
2260,2350,2260,2350,1900,"2018-03-26","BSSR"
2350,2350,2350,2350,10700,"2018-03-27","BSSR"
2300,2350,2300,2350,3800,"2018-03-28","BSSR"
2350,2350,2350,2350,0,"2018-03-29","BSSR"
2350,2350,2350,2350,0,"2018-03-30","BSSR"
2400,2400,2350,2350,45800,"2018-04-02","BSSR"
2300,2300,2230,2280,30400,"2018-04-03","BSSR"
2250,2300,2250,2250,102500,"2018-04-04","BSSR"
2250,2790,2250,2350,9900,"2018-04-05","BSSR"
2350,2350,2270,2270,6700,"2018-04-06","BSSR"
2270,2270,2250,2260,52700,"2018-04-09","BSSR"
2750,2750,2250,2260,22100,"2018-04-10","BSSR"
2250,2270,2250,2270,9900,"2018-04-11","BSSR"
2270,2270,2270,2270,200,"2018-04-12","BSSR"
2300,2400,2260,2400,600,"2018-04-13","BSSR"
2400,2400,2400,2400,0,"2018-04-16","BSSR"
2400,2400,2400,2400,0,"2018-04-17","BSSR"
2360,2450,2360,2450,300,"2018-04-18","BSSR"
2450,2450,2450,2450,0,"2018-04-19","BSSR"
2450,2450,2450,2450,0,"2018-04-20","BSSR"
2710,2710,2600,2600,47200,"2018-04-23","BSSR"
2600,2600,2580,2580,10500,"2018-04-24","BSSR"
2580,2580,2580,2580,0,"2018-04-25","BSSR"
2580,2580,2580,2580,0,"2018-04-26","BSSR"
2580,2580,2580,2580,0,"2018-04-27","BSSR"
2650,2650,2420,2530,12900,"2018-04-30","BSSR"
2530,2530,2530,2530,0,"2018-05-01","BSSR"
2530,2580,2500,2500,37600,"2018-05-02","BSSR"
2620,2620,2600,2610,3800,"2018-05-03","BSSR"
2600,2600,2410,2490,14600,"2018-05-04","BSSR"
2500,2500,2430,2500,14000,"2018-05-07","BSSR"
2400,2500,2400,2500,2700,"2018-05-08","BSSR"
2400,2470,2360,2470,1400,"2018-05-09","BSSR"
2470,2470,2470,2470,0,"2018-05-10","BSSR"
2500,2750,2500,2560,15800,"2018-05-11","BSSR"
2560,2560,2500,2510,7100,"2018-05-14","BSSR"
2510,2510,2510,2510,600,"2018-05-15","BSSR"
2520,2590,2500,2590,5500,"2018-05-16","BSSR"
2580,2590,2570,2590,6100,"2018-05-17","BSSR"
2580,2650,2550,2650,3200,"2018-05-18","BSSR"
2690,2690,2600,2600,3900,"2018-05-21","BSSR"
2600,2600,2600,2600,0,"2018-05-22","BSSR"
2640,2650,2630,2650,1400,"2018-05-23","BSSR"
2650,2650,2500,2530,1500,"2018-05-24","BSSR"
2630,2640,2520,2610,900,"2018-05-25","BSSR"
2640,2640,2520,2600,6500,"2018-05-28","BSSR"
2600,2600,2600,2600,0,"2018-05-29","BSSR"
2550,2600,2530,2580,27300,"2018-05-30","BSSR"
2580,2580,2580,2580,0,"2018-05-31","BSSR"
2580,2580,2580,2580,0,"2018-06-01","BSSR"
2550,2570,2550,2550,2300,"2018-06-04","BSSR"
2550,2580,2510,2570,3700,"2018-06-05","BSSR"
2590,2590,2570,2570,2800,"2018-06-06","BSSR"
2570,2590,2570,2590,10500,"2018-06-07","BSSR"
2580,2580,2580,2580,10000,"2018-06-08","BSSR"
2580,2580,2580,2580,0,"2018-06-11","BSSR"
2580,2580,2580,2580,0,"2018-06-12","BSSR"
2580,2580,2580,2580,0,"2018-06-13","BSSR"
2580,2580,2580,2580,0,"2018-06-14","BSSR"
2580,2580,2580,2580,0,"2018-06-15","BSSR"
2580,2580,2580,2580,0,"2018-06-18","BSSR"
2580,2580,2580,2580,0,"2018-06-19","BSSR"
2570,2580,2500,2500,36100,"2018-06-20","BSSR"
2550,2550,2480,2550,1800,"2018-06-21","BSSR"
2480,2540,2460,2490,12100,"2018-06-22","BSSR"
2790,2790,2500,2670,5600,"2018-06-25","BSSR"
2500,2630,2400,2610,6200,"2018-06-26","BSSR"
2410,2430,2410,2430,2100,"2018-06-27","BSSR"
2430,2600,2430,2500,6700,"2018-06-28","BSSR"
2400,2640,2400,2640,1800,"2018-06-29","BSSR"
2620,2630,2600,2610,800,"2018-07-02","BSSR"
2600,2600,2500,2500,1100,"2018-07-03","BSSR"
2500,2580,2400,2580,300,"2018-07-04","BSSR"
2570,2570,2570,2570,200,"2018-07-05","BSSR"
2570,2570,2470,2530,3100,"2018-07-06","BSSR"
2550,2550,2450,2460,3500,"2018-07-09","BSSR"
2440,2550,2400,2550,1800,"2018-07-10","BSSR"
2550,2550,2550,2550,600,"2018-07-11","BSSR"
2550,2550,2550,2550,0,"2018-07-12","BSSR"
2460,2550,2460,2550,200,"2018-07-13","BSSR"
2550,2550,2400,2540,2500,"2018-07-16","BSSR"
2450,2470,2450,2470,700,"2018-07-17","BSSR"
2470,2470,2470,2470,0,"2018-07-18","BSSR"
2420,2530,2420,2530,1000,"2018-07-19","BSSR"
2520,2520,2520,2520,5200,"2018-07-20","BSSR"
2520,2520,2520,2520,0,"2018-07-23","BSSR"
2530,2530,2530,2530,1100,"2018-07-24","BSSR"
2530,2530,2500,2500,600,"2018-07-25","BSSR"
2520,2520,2520,2520,100,"2018-07-26","BSSR"
2520,2520,2520,2520,0,"2018-07-27","BSSR"
2520,2570,2490,2550,8500,"2018-07-30","BSSR"
2520,2520,2500,2500,3500,"2018-07-31","BSSR"
2500,2500,2500,2500,6200,"2018-08-01","BSSR"
2500,2500,2500,2500,1000,"2018-08-02","BSSR"
2500,2500,2500,2500,0,"2018-08-03","BSSR"
2570,2570,2500,2550,5400,"2018-08-06","BSSR"
2540,2540,2530,2530,1700,"2018-08-07","BSSR"
2530,2530,2530,2530,200,"2018-08-08","BSSR"
2530,2530,2530,2530,1100,"2018-08-09","BSSR"
2520,2520,2500,2500,3000,"2018-08-10","BSSR"
2550,2550,2420,2550,700,"2018-08-13","BSSR"
2550,2550,2530,2530,300,"2018-08-14","BSSR"
2530,2530,2530,2530,0,"2018-08-15","BSSR"
2530,2530,2530,2530,0,"2018-08-16","BSSR"
2530,2530,2530,2530,0,"2018-08-17","BSSR"
2500,2540,2450,2540,3200,"2018-08-20","BSSR"
2530,2530,2490,2490,1400,"2018-08-21","BSSR"
2490,2490,2490,2490,0,"2018-08-22","BSSR"
2490,2540,2460,2460,9000,"2018-08-23","BSSR"
2530,2530,2530,2530,100,"2018-08-24","BSSR"
2520,2520,2520,2520,500,"2018-08-27","BSSR"
2520,2520,2500,2500,6000,"2018-08-28","BSSR"
2500,2500,2500,2500,0,"2018-08-29","BSSR"
2550,2550,2500,2540,6400,"2018-08-30","BSSR"
2500,2540,2500,2540,200,"2018-08-31","BSSR"
2540,2540,2510,2510,1700,"2018-09-03","BSSR"
2510,2510,2510,2510,0,"2018-09-04","BSSR"
2400,2500,2400,2500,2300,"2018-09-05","BSSR"
2500,2500,2500,2500,0,"2018-09-06","BSSR"
2500,2500,2410,2500,1300,"2018-09-07","BSSR"
2400,2430,2400,2410,3500,"2018-09-10","BSSR"
2410,2410,2410,2410,0,"2018-09-11","BSSR"
2410,2410,2410,2410,0,"2018-09-12","BSSR"
2410,2410,2400,2410,800,"2018-09-13","BSSR"
2410,2410,2410,2410,0,"2018-09-14","BSSR"
2410,2410,2410,2410,0,"2018-09-17","BSSR"
2410,2410,2410,2410,0,"2018-09-18","BSSR"
2400,2480,2400,2480,600,"2018-09-19","BSSR"
2480,2480,2480,2480,0,"2018-09-20","BSSR"
2480,2480,2480,2480,0,"2018-09-21","BSSR"
2480,2480,2480,2480,0,"2018-09-24","BSSR"
2480,2480,2480,2480,0,"2018-09-25","BSSR"
2510,2580,2510,2530,2800,"2018-09-26","BSSR"
2530,2660,2530,2660,10200,"2018-09-27","BSSR"
2800,2800,2650,2690,28000,"2018-09-28","BSSR"
2690,2760,2690,2720,73400,"2018-10-01","BSSR"
2720,2760,2700,2730,148800,"2018-10-02","BSSR"
2550,2550,2480,2540,59400,"2018-10-03","BSSR"
2500,2500,2450,2450,21300,"2018-10-04","BSSR"
2450,2650,2450,2630,5800,"2018-10-05","BSSR"
2610,2610,2480,2510,4900,"2018-10-08","BSSR"
2500,2520,2450,2450,7200,"2018-10-09","BSSR"
2450,2550,2450,2550,7800,"2018-10-10","BSSR"
2550,2550,2450,2510,1700,"2018-10-11","BSSR"
2500,2500,2420,2500,7300,"2018-10-12","BSSR"
2500,2500,2500,2500,0,"2018-10-15","BSSR"
2500,2500,2450,2490,1300,"2018-10-16","BSSR"
2500,2500,2440,2450,7600,"2018-10-17","BSSR"
2450,2450,2400,2430,22700,"2018-10-18","BSSR"
2430,2430,2360,2400,10800,"2018-10-19","BSSR"
2400,2400,2350,2350,7000,"2018-10-22","BSSR"
2540,2540,2350,2350,7300,"2018-10-23","BSSR"
2350,2350,2280,2280,4300,"2018-10-24","BSSR"
2250,2260,2250,2250,17200,"2018-10-25","BSSR"
2250,2250,2200,2250,13700,"2018-10-26","BSSR"
2500,2500,2450,2450,1200,"2018-10-29","BSSR"
2430,2430,2410,2410,300,"2018-10-30","BSSR"
2410,2410,2210,2410,2000,"2018-10-31","BSSR"
2440,2440,2420,2420,1700,"2018-11-01","BSSR"
2410,2410,2400,2400,300,"2018-11-02","BSSR"
2410,2410,2400,2400,4300,"2018-11-05","BSSR"
2400,2400,2300,2400,2700,"2018-11-06","BSSR"
2430,2430,2430,2430,100,"2018-11-07","BSSR"
2420,2420,2400,2400,200,"2018-11-08","BSSR"
2400,2500,2400,2480,1300,"2018-11-09","BSSR"
2470,2470,2340,2350,5600,"2018-11-12","BSSR"
2400,2480,2400,2480,1200,"2018-11-13","BSSR"
2470,2470,2460,2470,300,"2018-11-14","BSSR"
2460,2460,2360,2460,2300,"2018-11-15","BSSR"
2460,2460,2460,2460,0,"2018-11-16","BSSR"
2460,2460,2450,2450,1900,"2018-11-19","BSSR"
2450,2450,2450,2450,0,"2018-11-20","BSSR"
2450,2450,2450,2450,0,"2018-11-21","BSSR"
2440,2440,2300,2300,4400,"2018-11-22","BSSR"
2300,2410,2300,2410,1700,"2018-11-23","BSSR"
2390,2400,2300,2400,2000,"2018-11-26","BSSR"
2300,2390,2300,2380,9500,"2018-11-27","BSSR"
2380,2380,2360,2370,2400,"2018-11-28","BSSR"
2370,2370,2300,2300,3300,"2018-11-29","BSSR"
2380,2380,2260,2380,7200,"2018-11-30","BSSR"
2380,2400,2380,2380,10400,"2018-12-03","BSSR"
2380,2380,2300,2350,4500,"2018-12-04","BSSR"
2350,2350,2350,2350,0,"2018-12-05","BSSR"
2380,2390,2380,2380,2000,"2018-12-06","BSSR"
2380,2380,2380,2380,200,"2018-12-07","BSSR"
2380,2380,2370,2370,1300,"2018-12-10","BSSR"
2340,2380,2200,2380,12500,"2018-12-11","BSSR"
2370,2370,2300,2360,1400,"2018-12-12","BSSR"
2280,2380,2280,2370,3700,"2018-12-13","BSSR"
2370,2370,2370,2370,0,"2018-12-14","BSSR"
2370,2370,2370,2370,0,"2018-12-17","BSSR"
2300,2360,2300,2300,2500,"2018-12-18","BSSR"
2300,2370,2300,2310,2100,"2018-12-19","BSSR"
2370,2370,2320,2370,1700,"2018-12-20","BSSR"
2370,2370,2370,2370,0,"2018-12-21","BSSR"
2370,2370,2370,2370,0,"2018-12-24","BSSR"
2370,2370,2370,2370,0,"2018-12-25","BSSR"
2380,2380,2320,2370,3100,"2018-12-26","BSSR"
2370,2370,2320,2320,3300,"2018-12-27","BSSR"
2320,2370,2320,2340,2500,"2018-12-28","BSSR"
2340,2340,2340,2340,0,"2018-12-31","BSSR"
2340,2340,2340,2340,0,"2019-01-01","BSSR"
2370,2380,2350,2350,14100,"2019-01-02","BSSR"
2350,2350,2350,2350,0,"2019-01-03","BSSR"
2400,2450,2370,2420,7900,"2019-01-04","BSSR"
2420,2420,2370,2380,39600,"2019-01-07","BSSR"
2380,2380,2370,2380,2300,"2019-01-08","BSSR"
2400,2400,2380,2380,1700,"2019-01-09","BSSR"
2380,2380,2370,2370,2100,"2019-01-10","BSSR"
2370,2370,2370,2370,0,"2019-01-11","BSSR"
2370,2370,2370,2370,0,"2019-01-14","BSSR"
2380,2380,2360,2370,1200,"2019-01-15","BSSR"
2370,2380,2370,2380,8800,"2019-01-16","BSSR"
2390,2450,2390,2390,3000,"2019-01-17","BSSR"
2390,2390,2390,2390,0,"2019-01-18","BSSR"
2390,2410,2370,2390,4200,"2019-01-21","BSSR"
2380,2380,2380,2380,7500,"2019-01-22","BSSR"
2390,2400,2370,2400,4300,"2019-01-23","BSSR"
2450,2450,2370,2370,4600,"2019-01-24","BSSR"
2400,2450,2370,2370,3400,"2019-01-25","BSSR"
2420,2420,2370,2370,14900,"2019-01-28","BSSR"
2370,2380,2370,2380,9100,"2019-01-29","BSSR"
2370,2370,2370,2370,4900,"2019-01-30","BSSR"
2370,2370,2370,2370,11000,"2019-01-31","BSSR"
2370,2390,2370,2380,2200,"2019-02-01","BSSR"
2410,2410,2370,2390,4900,"2019-02-04","BSSR"
2390,2390,2390,2390,0,"2019-02-05","BSSR"
2370,2390,2340,2390,4300,"2019-02-06","BSSR"
2390,2400,2380,2380,1700,"2019-02-07","BSSR"
2390,2420,2380,2400,4200,"2019-02-08","BSSR"
2400,2400,2300,2400,51600,"2019-02-11","BSSR"
2450,2450,2440,2440,2900,"2019-02-12","BSSR"
2450,2450,2400,2400,2600,"2019-02-13","BSSR"
2380,2430,2380,2390,8000,"2019-02-14","BSSR"
2380,2390,2360,2360,3900,"2019-02-15","BSSR"
2360,2400,2350,2350,38700,"2019-02-18","BSSR"
2380,2380,2380,2380,1900,"2019-02-19","BSSR"
2380,2380,2360,2380,26500,"2019-02-20","BSSR"
2390,2390,2350,2380,8100,"2019-02-21","BSSR"
2380,2430,2360,2410,21400,"2019-02-22","BSSR"
2410,2420,2350,2350,43300,"2019-02-25","BSSR"
2360,2380,2350,2350,8200,"2019-02-26","BSSR"
2350,2370,2350,2360,2400,"2019-02-27","BSSR"
2350,2370,2350,2370,6100,"2019-02-28","BSSR"
2370,2370,2360,2370,2600,"2019-03-01","BSSR"
2350,2380,2350,2380,1300,"2019-03-04","BSSR"
2380,2420,2360,2420,2500,"2019-03-05","BSSR"
2400,2500,2390,2390,28700,"2019-03-06","BSSR"
2390,2390,2390,2390,0,"2019-03-07","BSSR"
2400,2500,2350,2350,11700,"2019-03-08","BSSR"
2360,2410,2300,2410,75900,"2019-03-11","BSSR"
2410,2450,2410,2450,1300,"2019-03-12","BSSR"
2440,2450,2440,2450,16700,"2019-03-13","BSSR"
2350,2360,2350,2360,200,"2019-03-14","BSSR"
2360,2360,2360,2360,0,"2019-03-15","BSSR"
2360,2360,2360,2360,0,"2019-03-18","BSSR"
2400,2500,2400,2400,12100,"2019-03-19","BSSR"
2400,2400,2400,2400,0,"2019-03-20","BSSR"
2470,2470,2470,2470,100,"2019-03-21","BSSR"
2370,2470,2370,2460,300,"2019-03-22","BSSR"
2420,2490,2380,2380,25900,"2019-03-25","BSSR"
2390,2410,2370,2370,600,"2019-03-26","BSSR"
2400,2480,2370,2480,18500,"2019-03-27","BSSR"
2460,2470,2410,2460,12000,"2019-03-28","BSSR"
2460,2460,2390,2390,17600,"2019-03-29","BSSR"
2370,2390,2300,2380,87200,"2019-04-01","BSSR"
2330,2390,2330,2350,4600,"2019-04-02","BSSR"
2350,2350,2350,2350,0,"2019-04-03","BSSR"
2370,2370,2300,2330,42200,"2019-04-04","BSSR"
2320,2330,2300,2300,19400,"2019-04-05","BSSR"
2320,2320,2220,2280,15600,"2019-04-08","BSSR"
2280,2450,2120,2210,194000,"2019-04-09","BSSR"
2130,2130,2000,2020,20600,"2019-04-10","BSSR"
2080,2090,2010,2020,2600,"2019-04-11","BSSR"
2050,2050,1990,2000,6700,"2019-04-12","BSSR"
2060,2060,1950,1960,5700,"2019-04-15","BSSR"
1960,2030,1960,1980,38000,"2019-04-16","BSSR"
1980,1980,1980,1980,0,"2019-04-17","BSSR"
2000,2040,1980,2030,57400,"2019-04-18","BSSR"
2030,2030,2030,2030,0,"2019-04-19","BSSR"
2000,2010,1995,1995,2900,"2019-04-22","BSSR"
2000,2000,1995,1995,400,"2019-04-23","BSSR"
2000,2030,1995,2000,9800,"2019-04-24","BSSR"
1995,2020,1995,2020,2800,"2019-04-25","BSSR"
2000,2000,2000,2000,500,"2019-04-26","BSSR"
2000,2000,1960,1960,4100,"2019-04-29","BSSR"
1960,1960,1930,1940,7400,"2019-04-30","BSSR"
1940,1940,1940,1940,0,"2019-05-01","BSSR"
1980,1980,1925,1980,1400,"2019-05-02","BSSR"
1980,1980,1880,1975,8600,"2019-05-03","BSSR"
1910,1910,1880,1880,1300,"2019-05-06","BSSR"
1850,1970,1770,1970,8000,"2019-05-07","BSSR"
1970,1970,1970,1970,0,"2019-05-08","BSSR"
1945,1945,1945,1945,200,"2019-05-09","BSSR"
1900,1900,1600,1600,38000,"2019-05-10","BSSR"
1600,1800,1595,1800,400,"2019-05-13","BSSR"
1730,1730,1690,1695,2200,"2019-05-14","BSSR"
1695,1695,1525,1590,8400,"2019-05-15","BSSR"
1590,1590,1260,1260,27900,"2019-05-16","BSSR"
1200,1400,1195,1300,5200,"2019-05-17","BSSR"
1300,1300,1280,1280,9800,"2019-05-20","BSSR"
1280,1600,1280,1600,11100,"2019-05-21","BSSR"
1600,1635,1550,1635,4100,"2019-05-22","BSSR"
1550,1695,1550,1695,3400,"2019-05-23","BSSR"
1600,1675,1540,1665,7000,"2019-05-24","BSSR"
1665,1695,1665,1685,1200,"2019-05-27","BSSR"
1685,1685,1685,1685,0,"2019-05-28","BSSR"
1680,2030,1650,2030,5300,"2019-05-29","BSSR"
2030,2030,2030,2030,0,"2019-05-30","BSSR"
2030,2030,2030,2030,0,"2019-05-31","BSSR"
2030,2030,2030,2030,0,"2019-06-03","BSSR"
2030,2030,2030,2030,0,"2019-06-04","BSSR"
2030,2030,2030,2030,0,"2019-06-05","BSSR"
2030,2030,2030,2030,0,"2019-06-06","BSSR"
2030,2030,2030,2030,0,"2019-06-07","BSSR"
1990,1990,1870,1870,37900,"2019-06-10","BSSR"
1870,1970,1850,1970,5600,"2019-06-11","BSSR"
1970,1970,1970,1970,0,"2019-06-12","BSSR"
1970,1970,1970,1970,0,"2019-06-13","BSSR"
1970,1970,1970,1970,0,"2019-06-14","BSSR"
1935,1935,1880,1880,2100,"2019-06-17","BSSR"
1880,1880,1880,1880,100,"2019-06-18","BSSR"
NA,NA,NA,NA,NA,"2019-06-19","BSSR"
1795,1800,1795,1800,1700,"2019-06-20","BSSR"
1700,1900,1700,1900,600,"2019-06-21","BSSR"
1900,1900,1770,1770,5700,"2019-06-24","BSSR"
1770,1920,1710,1770,36300,"2019-06-25","BSSR"
1770,1810,1710,1730,28200,"2019-06-26","BSSR"
1710,1760,1675,1760,17100,"2019-06-27","BSSR"
1675,1710,1670,1710,1600,"2019-06-28","BSSR"
1710,1740,1670,1720,11200,"2019-07-01","BSSR"
1700,1740,1600,1670,7000,"2019-07-02","BSSR"
1625,1680,1600,1680,45300,"2019-07-03","BSSR"
1700,1725,1680,1725,2200,"2019-07-04","BSSR"
1710,1730,1690,1730,900,"2019-07-05","BSSR"
1730,1730,1675,1690,2900,"2019-07-08","BSSR"
1685,1740,1670,1700,12600,"2019-07-09","BSSR"
1740,1740,1690,1690,5400,"2019-07-10","BSSR"
1690,1710,1680,1710,4200,"2019-07-11","BSSR"
1690,1740,1690,1740,200,"2019-07-12","BSSR"
1740,1740,1740,1740,200,"2019-07-15","BSSR"
1750,1750,1690,1740,1000,"2019-07-16","BSSR"
1780,1780,1650,1650,600,"2019-07-17","BSSR"
1680,1680,1670,1670,1000,"2019-07-18","BSSR"
1680,1680,1650,1680,400,"2019-07-19","BSSR"
1680,1700,1680,1700,500,"2019-07-22","BSSR"
1700,1710,1690,1690,3000,"2019-07-23","BSSR"
1710,1710,1670,1670,400,"2019-07-24","BSSR"
1670,1710,1670,1680,3700,"2019-07-25","BSSR"
1670,1700,1670,1695,1500,"2019-07-26","BSSR"
1680,1680,1600,1600,6400,"2019-07-29","BSSR"
1640,1650,1640,1650,400,"2019-07-30","BSSR"
1640,1645,1640,1645,300,"2019-07-31","BSSR"
1640,1640,1610,1640,2100,"2019-08-01","BSSR"
1640,1650,1640,1640,700,"2019-08-02","BSSR"
1640,1640,1590,1590,4300,"2019-08-05","BSSR"
1590,1600,1590,1600,1200,"2019-08-06","BSSR"
1550,1600,1550,1600,300,"2019-08-07","BSSR"
1600,1600,1600,1600,0,"2019-08-08","BSSR"
1600,1600,1600,1600,0,"2019-08-09","BSSR"
1645,1645,1600,1600,500,"2019-08-12","BSSR"
1550,1580,1530,1580,600,"2019-08-13","BSSR"
1580,1580,1580,1580,300,"2019-08-14","BSSR"
1580,1590,1510,1510,9700,"2019-08-15","BSSR"
1510,1510,1510,1510,1200,"2019-08-16","BSSR"
1500,1500,1500,1500,700,"2019-08-19","BSSR"
1410,1430,1410,1425,13000,"2019-08-20","BSSR"
1480,1480,1400,1400,2600,"2019-08-21","BSSR"
1400,1400,1400,1400,1200,"2019-08-22","BSSR"
1410,1440,1410,1410,900,"2019-08-23","BSSR"
1410,1410,1410,1410,200,"2019-08-26","BSSR"
1410,1410,1410,1410,600,"2019-08-27","BSSR"
1410,1750,1410,1430,22400,"2019-08-28","BSSR"
1570,1570,1560,1560,2000,"2019-08-29","BSSR"
1340,1740,1340,1675,14300,"2019-08-30","BSSR"
1640,1750,1640,1680,2900,"2019-09-02","BSSR"
1670,1750,1630,1680,3200,"2019-09-03","BSSR"
1720,1750,1665,1680,4200,"2019-09-04","BSSR"
1685,1720,1680,1710,600,"2019-09-05","BSSR"
1700,1700,1690,1690,1000,"2019-09-06","BSSR"
1690,1750,1650,1695,8900,"2019-09-09","BSSR"
1720,1745,1690,1735,1600,"2019-09-10","BSSR"
1735,1735,1670,1720,3800,"2019-09-11","BSSR"
1735,1735,1655,1700,4500,"2019-09-12","BSSR"
1720,1720,1680,1705,700,"2019-09-13","BSSR"
1710,1750,1710,1750,600,"2019-09-16","BSSR"
1700,1740,1700,1735,1800,"2019-09-17","BSSR"
1735,1735,1695,1695,600,"2019-09-18","BSSR"
1690,1690,1670,1690,800,"2019-09-19","BSSR"
1690,1690,1690,1690,0,"2019-09-20","BSSR"
1635,1750,1630,1675,6100,"2019-09-23","BSSR"
1695,1725,1600,1695,2500,"2019-09-24","BSSR"
1710,1710,1710,1710,100,"2019-09-25","BSSR"
1705,1950,1705,1870,13800,"2019-09-26","BSSR"
1870,1870,1790,1860,5200,"2019-09-27","BSSR"
1860,1860,1790,1830,4500,"2019-09-30","BSSR"
1830,1850,1800,1840,4500,"2019-10-01","BSSR"
1800,1800,1780,1800,600,"2019-10-02","BSSR"
1820,1830,1795,1795,600,"2019-10-03","BSSR"
1790,1800,1790,1800,800,"2019-10-04","BSSR"
1800,1800,1800,1800,0,"2019-10-07","BSSR"
1790,1790,1790,1790,100,"2019-10-08","BSSR"
1800,1830,1800,1830,500,"2019-10-09","BSSR"
1830,1830,1830,1830,0,"2019-10-10","BSSR"
1830,1830,1780,1830,500,"2019-10-11","BSSR"
1830,1830,1750,1810,5800,"2019-10-14","BSSR"
1820,1825,1820,1825,300,"2019-10-15","BSSR"
1825,1825,1825,1825,0,"2019-10-16","BSSR"
1825,1825,1760,1810,600,"2019-10-17","BSSR"
1740,1790,1680,1790,1700,"2019-10-18","BSSR"
1790,1790,1790,1790,0,"2019-10-21","BSSR"
1755,1790,1750,1780,1500,"2019-10-22","BSSR"
1780,1830,1710,1805,8900,"2019-10-23","BSSR"
1815,1830,1795,1805,4200,"2019-10-24","BSSR"
1790,1800,1790,1800,1100,"2019-10-25","BSSR"
1770,1800,1750,1800,1100,"2019-10-28","BSSR"
1750,1800,1600,1790,1500,"2019-10-29","BSSR"
1790,1790,1790,1790,0,"2019-10-30","BSSR"
1790,1820,1740,1800,2400,"2019-10-31","BSSR"
1800,1800,1800,1800,200,"2019-11-01","BSSR"
1720,1770,1720,1770,1700,"2019-11-04","BSSR"
1765,1765,1765,1765,1100,"2019-11-05","BSSR"
1760,1850,1700,1835,11300,"2019-11-06","BSSR"
1820,1820,1820,1820,200,"2019-11-07","BSSR"
1600,1810,1600,1810,800,"2019-11-08","BSSR"
1810,1810,1810,1810,0,"2019-11-11","BSSR"
1790,1810,1760,1795,1700,"2019-11-12","BSSR"
1790,1850,1790,1850,6700,"2019-11-13","BSSR"
1815,1850,1815,1850,600,"2019-11-14","BSSR"
1850,1850,1800,1845,400,"2019-11-15","BSSR"
1845,1845,1845,1845,1100,"2019-11-18","BSSR"
1800,1830,1800,1830,600,"2019-11-19","BSSR"
1820,1830,1810,1820,1000,"2019-11-20","BSSR"
1820,1850,1780,1825,8700,"2019-11-21","BSSR"
1840,1840,1800,1840,300,"2019-11-22","BSSR"
1825,1825,1825,1825,200,"2019-11-25","BSSR"
1825,1825,1800,1825,1600,"2019-11-26","BSSR"
1825,1825,1825,1825,200,"2019-11-27","BSSR"
1825,1825,1825,1825,0,"2019-11-28","BSSR"
1820,1825,1795,1825,2300,"2019-11-29","BSSR"
1825,1825,1825,1825,0,"2019-12-02","BSSR"
1825,1825,1825,1825,0,"2019-12-03","BSSR"
1820,1820,1790,1820,500,"2019-12-04","BSSR"
1820,1820,1820,1820,0,"2019-12-05","BSSR"
1820,1820,1790,1820,600,"2019-12-06","BSSR"
1820,1820,1820,1820,0,"2019-12-09","BSSR"
1820,1820,1820,1820,0,"2019-12-10","BSSR"
1800,1820,1800,1820,500,"2019-12-11","BSSR"
1820,1820,1820,1820,0,"2019-12-12","BSSR"
1820,1820,1800,1820,500,"2019-12-13","BSSR"
1820,1840,1810,1835,86500,"2019-12-16","BSSR"
1800,1835,1800,1835,600,"2019-12-17","BSSR"
1835,1835,1835,1835,0,"2019-12-18","BSSR"
1835,1835,1835,1835,0,"2019-12-19","BSSR"
1835,1835,1835,1835,0,"2019-12-20","BSSR"
1835,1835,1835,1835,0,"2019-12-23","BSSR"
1840,1850,1840,1845,2500,"2019-12-26","BSSR"
1800,1800,1800,1800,1700,"2019-12-27","BSSR"
1820,1820,1800,1820,400,"2019-12-30","BSSR"
1820,1820,1820,1820,0,"2020-01-02","BSSR"
1810,1840,1810,1840,400,"2020-01-03","BSSR"
1950,1950,1895,1895,300,"2020-01-06","BSSR"
1870,1875,1810,1860,2200,"2020-01-07","BSSR"
1840,1845,1820,1820,2700,"2020-01-08","BSSR"
1835,1835,1835,1835,100,"2020-01-09","BSSR"
1835,1835,1835,1835,0,"2020-01-10","BSSR"
1840,1845,1840,1845,300,"2020-01-13","BSSR"
1845,1900,1845,1895,3100,"2020-01-14","BSSR"
1870,1880,1870,1875,400,"2020-01-15","BSSR"
1875,1875,1850,1860,1900,"2020-01-16","BSSR"
1860,1860,1860,1860,0,"2020-01-17","BSSR"
1860,1860,1860,1860,0,"2020-01-20","BSSR"
1840,1840,1840,1840,500,"2020-01-21","BSSR"
1840,1840,1840,1840,0,"2020-01-22","BSSR"
1840,1880,1840,1880,1500,"2020-01-23","BSSR"
1880,1880,1880,1880,0,"2020-01-24","BSSR"
1895,1895,1880,1890,600,"2020-01-27","BSSR"
1890,1890,1890,1890,0,"2020-01-28","BSSR"
1865,1865,1865,1865,600,"2020-01-29","BSSR"
1865,1890,1855,1855,2400,"2020-01-30","BSSR"
1855,1890,1855,1890,400,"2020-01-31","BSSR"
1890,1890,1890,1890,0,"2020-02-03","BSSR"
1890,1890,1890,1890,0,"2020-02-04","BSSR"
1845,1845,1845,1845,600,"2020-02-05","BSSR"
1845,1870,1845,1870,2100,"2020-02-06","BSSR"
1840,1890,1800,1870,1100,"2020-02-07","BSSR"
1890,1890,1850,1850,600,"2020-02-10","BSSR"
1850,1890,1810,1860,1500,"2020-02-11","BSSR"
1860,1890,1800,1865,6900,"2020-02-12","BSSR"
1870,1870,1870,1870,300,"2020-02-13","BSSR"
1880,1890,1840,1840,1800,"2020-02-14","BSSR"
1850,1890,1850,1890,600,"2020-02-17","BSSR"
1890,1890,1890,1890,300,"2020-02-18","BSSR"
1890,1890,1890,1890,0,"2020-02-19","BSSR"
1890,1890,1890,1890,0,"2020-02-20","BSSR"
1895,2310,1895,2310,15000,"2020-02-21","BSSR"
2310,2310,2020,2250,11700,"2020-02-24","BSSR"
2250,2250,2250,2250,0,"2020-02-25","BSSR"
2200,2200,1930,2180,4800,"2020-02-26","BSSR"
2150,2150,1810,2100,4200,"2020-02-27","BSSR"
1810,1990,1800,1930,9800,"2020-02-28","BSSR"
1870,1880,1815,1870,900,"2020-03-02","BSSR"
1820,1820,1780,1820,6600,"2020-03-03","BSSR"
1820,1900,1820,1850,1100,"2020-03-04","BSSR"
1840,1840,1790,1840,1000,"2020-03-05","BSSR"
1800,1840,1650,1750,17900,"2020-03-06","BSSR"
1800,1810,1750,1810,9400,"2020-03-09","BSSR"
1760,1920,1760,1890,7600,"2020-03-10","BSSR"
1890,1960,1850,1950,5100,"2020-03-11","BSSR"
1755,1755,1755,1755,200,"2020-03-12","BSSR"
1790,1850,1650,1720,11700,"2020-03-13","BSSR"
1720,1750,1690,1715,7100,"2020-03-16","BSSR"
1690,1715,1595,1715,11500,"2020-03-17","BSSR"
1740,1750,1595,1720,9700,"2020-03-18","BSSR"
1720,1720,1600,1670,5000,"2020-03-19","BSSR"
1660,1770,1660,1770,5300,"2020-03-20","BSSR"
1770,1900,1770,1865,2300,"2020-03-23","BSSR"
1865,1865,1865,1865,0,"2020-03-24","BSSR"
1735,1800,1735,1795,900,"2020-03-26","BSSR"
1880,1880,1870,1870,1100,"2020-03-27","BSSR"
1880,1880,1880,1880,100,"2020-03-30","BSSR"
1880,1880,1880,1880,0,"2020-03-31","BSSR"
1880,1880,1880,1880,0,"2020-04-01","BSSR"
1880,1880,1880,1880,0,"2020-04-02","BSSR"
1855,1855,1850,1850,800,"2020-04-03","BSSR"
1850,1850,1850,1850,0,"2020-04-06","BSSR"
1850,1850,1755,1800,1600,"2020-04-07","BSSR"
1785,2000,1675,1895,19000,"2020-04-08","BSSR"
1765,1800,1765,1800,2500,"2020-04-09","BSSR"
1750,1780,1675,1675,5800,"2020-04-13","BSSR"
1625,1795,1600,1650,4100,"2020-04-14","BSSR"
1600,1800,1600,1800,7700,"2020-04-15","BSSR"
1740,1740,1675,1695,1100,"2020-04-16","BSSR"
1690,1790,1600,1780,17100,"2020-04-17","BSSR"
1670,1670,1660,1670,6700,"2020-04-20","BSSR"
1575,1575,1555,1555,19900,"2020-04-21","BSSR"
1545,1555,1535,1550,20300,"2020-04-22","BSSR"
1500,1600,1500,1600,3200,"2020-04-23","BSSR"
1600,1600,1600,1600,0,"2020-04-24","BSSR"
1600,1600,1550,1600,1200,"2020-04-27","BSSR"
1600,1600,1600,1600,0,"2020-04-28","BSSR"
1590,1600,1590,1600,1800,"2020-04-29","BSSR"
1590,1590,1540,1590,6000,"2020-04-30","BSSR"
1590,1600,1550,1600,1800,"2020-05-04","BSSR"
1490,1590,1490,1490,183500,"2020-05-05","BSSR"
1440,1490,1390,1390,15000,"2020-05-06","BSSR"
1300,1300,1295,1295,28600,"2020-05-08","BSSR"
1295,1295,1205,1205,32000,"2020-05-11","BSSR"
1205,1205,1125,1205,272700,"2020-05-12","BSSR"
1200,1200,1200,1200,200,"2020-05-13","BSSR"
1200,1260,1200,1260,3600,"2020-05-14","BSSR"
1250,1260,1250,1260,700,"2020-05-15","BSSR"
1260,1345,1260,1325,600,"2020-05-18","BSSR"
1325,1325,1290,1290,4100,"2020-05-19","BSSR"
1290,1290,1200,1200,5900,"2020-05-20","BSSR"
1200,1300,1195,1215,4500,"2020-05-26","BSSR"
1215,1240,1210,1240,9600,"2020-05-27","BSSR"
1240,1240,1165,1230,8300,"2020-05-28","BSSR"
1230,1230,1145,1225,18400,"2020-05-29","BSSR"
1225,1225,1150,1210,8300,"2020-06-02","BSSR"
1220,1225,1165,1185,67800,"2020-06-03","BSSR"
1200,1215,1200,1215,19800,"2020-06-04","BSSR"
1215,1215,1170,1215,91400,"2020-06-05","BSSR"
1220,1500,1215,1500,65900,"2020-06-08","BSSR"
1500,1500,1395,1430,36800,"2020-06-09","BSSR"
1425,1425,1330,1350,8100,"2020-06-10","BSSR"
1300,1600,1260,1480,30600,"2020-06-11","BSSR"
1480,1550,1380,1480,25200,"2020-06-12","BSSR"
1480,1520,1380,1465,6800,"2020-06-15","BSSR"
1465,1475,1450,1465,14200,"2020-06-16","BSSR"
1465,1500,1465,1495,2900,"2020-06-17","BSSR"
1495,1495,1460,1460,2500,"2020-06-18","BSSR"
1460,1500,1360,1500,20100,"2020-06-19","BSSR"
1500,1590,1395,1545,74000,"2020-06-22","BSSR"
1545,1545,1440,1440,15000,"2020-06-23","BSSR"
1500,1500,1350,1470,13800,"2020-06-24","BSSR"
1470,1490,1370,1375,300800,"2020-06-25","BSSR"
1400,1440,1390,1435,141300,"2020-06-26","BSSR"
1435,1475,1430,1440,25000,"2020-06-29","BSSR"
1450,1470,1440,1455,112100,"2020-06-30","BSSR"
1395,1400,1355,1355,23500,"2020-07-01","BSSR"
1355,1395,1350,1385,3300,"2020-07-02","BSSR"
1385,1385,1295,1300,8800,"2020-07-03","BSSR"
1300,1350,1300,1300,38000,"2020-07-06","BSSR"
1300,1300,1275,1300,31200,"2020-07-07","BSSR"
1300,1320,1280,1320,9600,"2020-07-08","BSSR"
1300,1440,1300,1430,36700,"2020-07-09","BSSR"
1430,1430,1430,1430,0,"2020-07-10","BSSR"
1430,1435,1330,1375,56200,"2020-07-13","BSSR"
1340,1340,1280,1320,30200,"2020-07-14","BSSR"
1320,1350,1320,1330,2200,"2020-07-15","BSSR"
1330,1340,1325,1335,7000,"2020-07-16","BSSR"
1335,1335,1300,1300,3100,"2020-07-17","BSSR"
1300,1300,1295,1295,11700,"2020-07-20","BSSR"
1295,1295,1270,1270,13900,"2020-07-21","BSSR"
1270,1270,1250,1265,38200,"2020-07-22","BSSR"
1265,1265,1255,1265,5900,"2020-07-23","BSSR"
1265,1325,1260,1320,5400,"2020-07-24","BSSR"
1315,1320,1290,1290,11500,"2020-07-27","BSSR"
1300,1330,1300,1300,6400,"2020-07-28","BSSR"
1300,1335,1300,1335,3800,"2020-07-29","BSSR"
1335,1340,1290,1330,30100,"2020-07-30","BSSR"
1330,1330,1270,1270,2300,"2020-08-03","BSSR"
1300,1300,1300,1300,2500,"2020-08-04","BSSR"
1280,1280,1275,1275,6900,"2020-08-05","BSSR"
1305,1315,1275,1275,1600,"2020-08-06","BSSR"
1280,1280,1275,1275,4300,"2020-08-07","BSSR"
1270,1310,1270,1275,29400,"2020-08-10","BSSR"
1275,1300,1270,1300,3000,"2020-08-11","BSSR"
1300,1305,1275,1300,7200,"2020-08-12","BSSR"
1300,1400,1300,1350,187800,"2020-08-13","BSSR"
1400,1470,1350,1380,115100,"2020-08-14","BSSR"
1390,1445,1380,1400,101600,"2020-08-18","BSSR"
1400,1700,1380,1675,123300,"2020-08-19","BSSR"
1675,1675,1560,1560,50900,"2020-08-24","BSSR"
1560,1560,1455,1550,95700,"2020-08-25","BSSR"
1545,1555,1445,1445,28300,"2020-08-26","BSSR"
1445,1450,1410,1445,22500,"2020-08-27","BSSR"
1480,1480,1430,1430,50600,"2020-08-28","BSSR"
1450,1450,1385,1390,104200,"2020-08-31","BSSR"
1390,1400,1390,1395,10100,"2020-09-01","BSSR"
1400,1440,1400,1415,42400,"2020-09-02","BSSR"
1420,1430,1410,1430,75000,"2020-09-03","BSSR"
1430,1515,1375,1515,88100,"2020-09-04","BSSR"
1515,1545,1465,1515,68800,"2020-09-07","BSSR"
1520,1520,1485,1485,6400,"2020-09-08","BSSR"
1495,1495,1460,1465,40000,"2020-09-09","BSSR"
1465,1465,1365,1395,67900,"2020-09-10","BSSR"
1350,1460,1350,1460,24800,"2020-09-11","BSSR"
1460,1480,1425,1460,39200,"2020-09-14","BSSR"
1460,1460,1405,1430,11300,"2020-09-15","BSSR"
1445,1450,1410,1410,19500,"2020-09-16","BSSR"
1430,1430,1405,1405,7100,"2020-09-17","BSSR"
1405,1430,1400,1400,18600,"2020-09-18","BSSR"
1430,1600,1430,1490,39100,"2020-09-21","BSSR"
1490,1490,1390,1390,102100,"2020-09-22","BSSR"
1400,1405,1370,1405,12100,"2020-09-23","BSSR"
1400,1400,1400,1400,2400,"2020-09-24","BSSR"
1400,1400,1375,1385,17000,"2020-09-25","BSSR"
1385,1385,1385,1385,9900,"2020-09-28","BSSR"
1385,1410,1300,1410,15200,"2020-09-29","BSSR"
1410,1425,1410,1410,19800,"2020-09-30","BSSR"
1410,1420,1390,1400,7600,"2020-10-01","BSSR"
1400,1400,1400,1400,3400,"2020-10-02","BSSR"
1400,1400,1390,1395,9200,"2020-10-05","BSSR"
1400,1400,1380,1400,9400,"2020-10-06","BSSR"
1420,1430,1395,1395,7600,"2020-10-07","BSSR"
1405,1405,1390,1390,3600,"2020-10-08","BSSR"
1390,1425,1390,1400,7500,"2020-10-09","BSSR"
1400,1400,1400,1400,6200,"2020-10-12","BSSR"
1400,1420,1380,1420,10500,"2020-10-13","BSSR"
1420,1420,1345,1355,35600,"2020-10-14","BSSR"
1420,1420,1365,1370,2100,"2020-10-15","BSSR"
1375,1410,1350,1390,18000,"2020-10-16","BSSR"
1390,1410,1370,1410,6600,"2020-10-19","BSSR"
1410,1415,1410,1415,1900,"2020-10-20","BSSR"
1415,1415,1410,1410,5300,"2020-10-21","BSSR"
1410,1410,1360,1360,17200,"2020-10-22","BSSR"
1365,1365,1365,1365,1400,"2020-10-23","BSSR"
1360,1400,1350,1390,27300,"2020-10-26","BSSR"
1360,1375,1350,1370,19500,"2020-10-27","BSSR"
1390,1390,1370,1370,1900,"2020-11-02","BSSR"
1390,1390,1355,1355,700,"2020-11-03","BSSR"
1355,1390,1330,1350,17900,"2020-11-04","BSSR"
1380,1390,1340,1385,3800,"2020-11-05","BSSR"
1385,1385,1380,1380,3700,"2020-11-06","BSSR"
1355,1385,1340,1345,21400,"2020-11-09","BSSR"
1380,1380,1350,1380,11600,"2020-11-10","BSSR"
1380,1380,1355,1380,7300,"2020-11-11","BSSR"
1360,1380,1360,1380,3100,"2020-11-12","BSSR"
1360,1370,1350,1370,20100,"2020-11-13","BSSR"
1350,1385,1350,1385,16300,"2020-11-16","BSSR"
1385,1400,1385,1400,14000,"2020-11-17","BSSR"
1400,1420,1400,1415,7700,"2020-11-18","BSSR"
1415,1445,1380,1445,53600,"2020-11-19","BSSR"
1445,1445,1390,1435,43400,"2020-11-20","BSSR"
1435,1475,1435,1450,33300,"2020-11-23","BSSR"
1475,1525,1450,1490,58600,"2020-11-24","BSSR"
1500,1525,1480,1480,110700,"2020-11-25","BSSR"
1520,1580,1520,1580,134500,"2020-11-26","BSSR"
1600,1685,1595,1685,60600,"2020-11-27","BSSR"
1685,1800,1600,1670,148000,"2020-11-30","BSSR"
1680,1740,1620,1680,64100,"2020-12-01","BSSR"
1680,1800,1680,1720,12400,"2020-12-02","BSSR"
1720,1795,1700,1745,14300,"2020-12-03","BSSR"
1745,1800,1695,1745,24200,"2020-12-04","BSSR"
1765,1800,1700,1760,88400,"2020-12-07","BSSR"
1760,1780,1755,1755,21100,"2020-12-08","BSSR"
1755,1795,1700,1700,63500,"2020-12-10","BSSR"
1775,1780,1700,1740,20200,"2020-12-11","BSSR"
1740,1775,1705,1750,139400,"2020-12-14","BSSR"
1750,1750,1710,1740,22100,"2020-12-15","BSSR"
1720,1750,1675,1725,67200,"2020-12-16","BSSR"
1725,1740,1685,1690,13800,"2020-12-17","BSSR"
1725,1725,1690,1700,20400,"2020-12-18","BSSR"
1705,1725,1695,1710,21500,"2020-12-21","BSSR"
1720,1720,1675,1680,17900,"2020-12-22","BSSR"
1680,1710,1655,1690,12300,"2020-12-23","BSSR"
1650,1710,1650,1700,5100,"2020-12-28","BSSR"
1695,1700,1655,1700,5100,"2020-12-29","BSSR"
1690,1700,1690,1695,1300,"2020-12-30","BSSR"
1695,1695,1685,1685,3500,"2021-01-04","BSSR"
1685,1685,1650,1660,50400,"2021-01-05","BSSR"
1660,1660,1570,1600,21600,"2021-01-06","BSSR"
1570,1650,1560,1610,32400,"2021-01-07","BSSR"
1650,1655,1585,1590,55200,"2021-01-08","BSSR"
1580,1650,1575,1620,40300,"2021-01-11","BSSR"
1630,1650,1620,1620,49700,"2021-01-12","BSSR"
1620,1675,1620,1625,55200,"2021-01-13","BSSR"
1625,1660,1600,1600,58500,"2021-01-14","BSSR"
1610,1625,1600,1600,6300,"2021-01-15","BSSR"
1600,1660,1600,1630,43000,"2021-01-18","BSSR"
1630,1645,1600,1645,9100,"2021-01-19","BSSR"
1645,1645,1550,1640,54200,"2021-01-20","BSSR"
1600,1640,1600,1640,19900,"2021-01-21","BSSR"
1640,1640,1635,1635,3000,"2021-01-22","BSSR"
1630,1630,1550,1560,7400,"2021-01-25","BSSR"
1560,1600,1480,1560,5100,"2021-01-26","BSSR"
1560,1560,1555,1555,500,"2021-01-27","BSSR"
1555,1630,1480,1540,16900,"2021-01-28","BSSR"
1550,1550,1435,1440,10700,"2021-01-29","BSSR"
1440,1600,1405,1550,8700,"2021-02-01","BSSR"
1550,1580,1550,1560,5800,"2021-02-02","BSSR"
1560,1560,1500,1500,23400,"2021-02-03","BSSR"
1620,1620,1500,1590,5400,"2021-02-04","BSSR"
1585,1590,1585,1590,700,"2021-02-05","BSSR"
1590,1625,1590,1600,4200,"2021-02-08","BSSR"
1600,1645,1535,1535,21500,"2021-02-09","BSSR"
1545,1585,1530,1530,23500,"2021-02-10","BSSR"
1520,1570,1460,1570,9000,"2021-02-11","BSSR"
1570,1570,1560,1570,1400,"2021-02-15","BSSR"
1570,1615,1570,1615,15900,"2021-02-16","BSSR"
1615,1615,1615,1615,500,"2021-02-17","BSSR"
1565,1615,1565,1610,8300,"2021-02-18","BSSR"
1610,1610,1610,1610,200,"2021-02-19","BSSR"
1605,1610,1550,1600,4500,"2021-02-22","BSSR"
1600,1600,1550,1600,1500,"2021-02-23","BSSR"
1600,1600,1590,1590,300,"2021-02-24","BSSR"
1590,1590,1480,1555,8000,"2021-02-25","BSSR"
1550,1550,1550,1550,900,"2021-02-26","BSSR"
1555,1555,1490,1505,13100,"2021-03-01","BSSR"
1505,1600,1500,1500,18100,"2021-03-02","BSSR"
1500,1550,1475,1490,31400,"2021-03-03","BSSR"
1500,1645,1500,1545,54900,"2021-03-04","BSSR"
1545,1545,1505,1505,21300,"2021-03-05","BSSR"
1510,1510,1485,1485,28200,"2021-03-08","BSSR"
1490,1500,1485,1485,26300,"2021-03-09","BSSR"
1510,1530,1485,1485,5200,"2021-03-10","BSSR"
1485,1600,1480,1570,35100,"2021-03-12","BSSR"
1570,1650,1550,1630,16700,"2021-03-15","BSSR"
1625,1625,1600,1600,3400,"2021-03-16","BSSR"
1600,1600,1600,1600,2800,"2021-03-17","BSSR"
1600,1600,1550,1590,1100,"2021-03-18","BSSR"
1590,1600,1590,1600,11800,"2021-03-19","BSSR"
1600,1650,1590,1625,4900,"2021-03-22","BSSR"
1625,1625,1595,1610,4000,"2021-03-23","BSSR"
1615,1640,1540,1615,17200,"2021-03-24","BSSR"
1620,1620,1600,1610,3900,"2021-03-25","BSSR"
1610,1625,1510,1570,14000,"2021-03-26","BSSR"
1570,1590,1500,1590,4000,"2021-03-29","BSSR"
1550,1580,1480,1545,37800,"2021-03-30","BSSR"
1525,1550,1480,1480,46400,"2021-03-31","BSSR"
1480,1550,1480,1530,700,"2021-04-01","BSSR"
1515,1530,1515,1530,3500,"2021-04-05","BSSR"
1530,1560,1500,1550,23100,"2021-04-06","BSSR"
1550,1550,1545,1545,2600,"2021-04-07","BSSR"
1500,1540,1500,1520,31200,"2021-04-08","BSSR"
1540,1540,1520,1520,20300,"2021-04-09","BSSR"
1520,1525,1495,1495,37700,"2021-04-12","BSSR"
1495,1510,1490,1510,7400,"2021-04-13","BSSR"
1505,1505,1485,1505,600,"2021-04-14","BSSR"
1505,1510,1505,1510,700,"2021-04-15","BSSR"
1505,1505,1505,1505,400,"2021-04-16","BSSR"
1505,1505,1505,1505,1100,"2021-04-19","BSSR"
1500,1515,1480,1490,16900,"2021-04-20","BSSR"
1510,1510,1500,1500,700,"2021-04-21","BSSR"
1500,1505,1480,1480,100700,"2021-04-22","BSSR"
1505,1505,1480,1505,1700,"2021-04-23","BSSR"
1505,1510,1480,1510,4800,"2021-04-26","BSSR"
1510,1515,1510,1515,3200,"2021-04-27","BSSR"
1515,1515,1500,1500,2300,"2021-04-28","BSSR"
1505,1550,1500,1545,13200,"2021-04-29","BSSR"
1505,1545,1495,1540,4300,"2021-04-30","BSSR"
1550,1555,1545,1545,13100,"2021-05-03","BSSR"
1550,1570,1515,1545,20800,"2021-05-04","BSSR"
1545,1545,1545,1545,800,"2021-05-05","BSSR"
1550,1590,1515,1515,43600,"2021-05-06","BSSR"
1565,1600,1565,1570,27400,"2021-05-07","BSSR"
1750,1960,1750,1960,296200,"2021-05-10","BSSR"
2000,2350,2000,2000,580800,"2021-05-11","BSSR"
2100,2240,2070,2180,683000,"2021-05-17","BSSR"
2200,2240,2170,2180,619900,"2021-05-18","BSSR"
2180,2300,2180,2280,734400,"2021-05-19","BSSR"
2300,2440,2280,2440,1192700,"2021-05-20","BSSR"
2270,2270,2270,2270,46200,"2021-05-21","BSSR"
2120,2120,2120,2120,11200,"2021-05-24","BSSR"
1975,1975,1975,1975,24200,"2021-05-25","BSSR"
1840,1840,1840,1840,66900,"2021-05-27","BSSR"
1795,1795,1715,1715,67900,"2021-05-28","BSSR"
1595,1670,1595,1605,451200,"2021-05-31","BSSR"
1600,1685,1600,1665,152100,"2021-06-02","BSSR"
1660,1665,1635,1635,145200,"2021-06-03","BSSR"
1650,1650,1620,1625,66300,"2021-06-04","BSSR"
1645,1680,1610,1625,128500,"2021-06-07","BSSR"
1620,1670,1610,1630,60900,"2021-06-08","BSSR"
1625,1650,1625,1650,36600,"2021-06-09","BSSR"
1650,1680,1640,1640,101500,"2021-06-10","BSSR"
1640,1850,1640,1730,115400,"2021-06-11","BSSR"
1735,1735,1705,1715,38700,"2021-06-14","BSSR"
1715,1715,1675,1685,49200,"2021-06-15","BSSR"
1670,1710,1655,1700,22000,"2021-06-16","BSSR"
1700,1700,1620,1645,73300,"2021-06-17","BSSR"
1640,1680,1640,1640,140300,"2021-06-18","BSSR"
1640,1640,1620,1640,23200,"2021-06-21","BSSR"
1640,1660,1615,1620,16600,"2021-06-22","BSSR"
1620,1630,1620,1630,17300,"2021-06-23","BSSR"
1630,1660,1620,1655,24000,"2021-06-24","BSSR"
1655,1665,1620,1660,15100,"2021-06-25","BSSR"
1675,1675,1630,1630,20600,"2021-06-28","BSSR"
1630,1660,1625,1625,25200,"2021-06-29","BSSR"
1620,1625,1620,1625,64400,"2021-06-30","BSSR"
1625,1650,1625,1640,18900,"2021-07-01","BSSR"
1650,1655,1640,1650,15700,"2021-07-02","BSSR"
1635,1660,1630,1660,46100,"2021-07-05","BSSR"
1670,1690,1640,1690,29300,"2021-07-06","BSSR"
1690,1690,1665,1675,18900,"2021-07-07","BSSR"
1675,1685,1670,1675,10600,"2021-07-08","BSSR"
1675,1675,1670,1675,9200,"2021-07-09","BSSR"
1650,1665,1645,1660,12400,"2021-07-12","BSSR"
1660,1665,1640,1640,17500,"2021-07-13","BSSR"
1640,1640,1630,1630,4100,"2021-07-14","BSSR"
1630,1680,1630,1670,9800,"2021-07-15","BSSR"
1680,1680,1650,1650,13700,"2021-07-16","BSSR"
1650,1680,1650,1655,31800,"2021-07-19","BSSR"
1655,1660,1650,1650,46600,"2021-07-21","BSSR"
1650,1780,1650,1655,31500,"2021-07-22","BSSR"
1660,1695,1660,1670,10100,"2021-07-23","BSSR"
1675,1775,1675,1695,45800,"2021-07-26","BSSR"
1695,1750,1690,1690,51600,"2021-07-27","BSSR"
1690,1705,1675,1690,20600,"2021-07-28","BSSR"
1700,1700,1690,1695,16100,"2021-07-29","BSSR"
1695,1720,1690,1690,43800,"2021-07-30","BSSR"
1680,1760,1680,1720,12000,"2021-08-02","BSSR"
1720,1730,1700,1730,15500,"2021-08-03","BSSR"
1730,1745,1700,1730,10200,"2021-08-04","BSSR"
1710,1710,1660,1660,64500,"2021-08-05","BSSR"
1660,1685,1660,1670,27500,"2021-08-06","BSSR"
1670,1685,1650,1685,40300,"2021-08-09","BSSR"
1685,1690,1655,1685,37100,"2021-08-10","BSSR"
1670,1800,1670,1755,79100,"2021-08-12","BSSR"
1755,1895,1750,1800,60800,"2021-08-13","BSSR"
1810,1810,1770,1780,31000,"2021-08-16","BSSR"
1780,1900,1710,1710,50800,"2021-08-18","BSSR"
1710,1790,1680,1690,30500,"2021-08-19","BSSR"
1690,1710,1690,1690,23500,"2021-08-20","BSSR"
1690,1710,1690,1710,17600,"2021-08-23","BSSR"
1725,1725,1700,1720,14600,"2021-08-24","BSSR"
1720,1775,1700,1770,45100,"2021-08-25","BSSR"
1775,1865,1710,1710,34000,"2021-08-26","BSSR"
1725,1800,1725,1740,9000,"2021-08-27","BSSR"
1750,1765,1745,1755,2300,"2021-08-30","BSSR"
1755,1825,1750,1755,31600,"2021-08-31","BSSR"
1755,1780,1670,1780,29500,"2021-09-01","BSSR"
1740,1790,1735,1740,12300,"2021-09-02","BSSR"
1800,1895,1800,1880,184100,"2021-09-03","BSSR"
1900,1970,1900,1925,101300,"2021-09-06","BSSR"
1925,2000,1925,1940,37000,"2021-09-07","BSSR"
1970,1980,1900,1925,11600,"2021-09-08","BSSR"
1925,1925,1890,1915,4200,"2021-09-09","BSSR"
1905,1905,1850,1860,56400,"2021-09-10","BSSR"
1860,1870,1730,1855,97700,"2021-09-13","BSSR"
1855,2300,1855,2200,270300,"2021-09-14","BSSR"
2300,2470,2200,2430,896700,"2021-09-15","BSSR"
2430,2540,2410,2430,419600,"2021-09-16","BSSR"
2430,2450,2300,2370,246100,"2021-09-17","BSSR"
2400,2470,2370,2430,492200,"2021-09-20","BSSR"
2490,2490,2410,2420,353300,"2021-09-21","BSSR"
2410,2450,2330,2410,501100,"2021-09-22","BSSR"
2310,2310,2250,2250,65600,"2021-09-23","BSSR"
2100,2200,2100,2110,416400,"2021-09-24","BSSR"
2110,2170,2100,2120,230100,"2021-09-27","BSSR"
2120,2290,2120,2260,264600,"2021-09-28","BSSR"
2280,2330,2240,2240,117300,"2021-09-29","BSSR"
2240,2380,2240,2360,192800,"2021-09-30","BSSR"
2350,2410,2350,2370,181600,"2021-10-01","BSSR"
2380,2600,2380,2490,308100,"2021-10-04","BSSR"
2530,2640,2450,2490,290500,"2021-10-05","BSSR"
2520,2590,2510,2540,280700,"2021-10-06","BSSR"
2530,2530,2370,2380,132800,"2021-10-07","BSSR"
2380,2480,2380,2450,69700,"2021-10-08","BSSR"
2450,2610,2450,2580,185100,"2021-10-11","BSSR"
2630,2670,2580,2640,161700,"2021-10-12","BSSR"
2660,2660,2630,2640,52900,"2021-10-13","BSSR"
2640,2640,2550,2630,43900,"2021-10-14","BSSR"
2630,2640,2620,2630,23800,"2021-10-15","BSSR"
2610,2770,2610,2740,97500,"2021-10-18","BSSR"
2740,2790,2730,2750,83200,"2021-10-19","BSSR"
2750,2750,2570,2670,75000,"2021-10-21","BSSR"
2660,2660,2490,2570,77000,"2021-10-22","BSSR"
2600,2630,2520,2580,90600,"2021-10-25","BSSR"
2560,2580,2560,2570,23200,"2021-10-26","BSSR"
2570,2570,2520,2570,42100,"2021-10-27","BSSR"
2570,2570,2500,2530,60400,"2021-10-28","BSSR"
2530,2600,2490,2580,30600,"2021-10-29","BSSR"
2560,2580,2500,2570,9100,"2021-11-01","BSSR"
2570,2570,2500,2520,43300,"2021-11-02","BSSR"
2520,2550,2450,2530,17900,"2021-11-03","BSSR"
2540,2600,2520,2530,25900,"2021-11-04","BSSR"
2520,2570,2500,2530,19800,"2021-11-05","BSSR"
2500,2570,2500,2540,37400,"2021-11-08","BSSR"
2540,2560,2520,2550,18900,"2021-11-09","BSSR"
2550,2560,2520,2560,53200,"2021-11-10","BSSR"
2590,3200,2570,3180,472000,"2021-11-11","BSSR"
3200,3260,2960,3140,283100,"2021-11-12","BSSR"
3140,3140,2960,3050,168900,"2021-11-15","BSSR"
2980,3050,2900,2960,63600,"2021-11-16","BSSR"
2960,3200,2960,3090,65100,"2021-11-17","BSSR"
3100,3170,2960,3100,50600,"2021-11-18","BSSR"
3100,3160,3040,3110,51600,"2021-11-19","BSSR"
3110,3150,3060,3130,10700,"2021-11-22","BSSR"
3130,3160,3050,3120,52400,"2021-11-23","BSSR"
3120,3150,3120,3140,21000,"2021-11-24","BSSR"
3110,3160,3100,3150,23700,"2021-11-25","BSSR"
3150,3400,3100,3240,90400,"2021-11-26","BSSR"
3240,3240,3040,3150,34900,"2021-11-29","BSSR"
3240,3240,3090,3130,24900,"2021-11-30","BSSR"
3130,3160,3000,3130,46400,"2021-12-01","BSSR"
3100,3200,3020,3160,32600,"2021-12-02","BSSR"
3150,3150,3100,3150,12000,"2021-12-03","BSSR"
3150,3200,3060,3160,26500,"2021-12-06","BSSR"
3200,3200,3100,3170,8300,"2021-12-07","BSSR"
3170,3390,3100,3310,70600,"2021-12-08","BSSR"
3310,3370,3250,3250,19200,"2021-12-09","BSSR"
3250,3390,3250,3390,50800,"2021-12-10","BSSR"
3390,4000,3310,3940,81300,"2021-12-13","BSSR"
3940,3950,3670,3830,47300,"2021-12-14","BSSR"
3870,3870,3650,3740,42700,"2021-12-15","BSSR"
3750,3750,3610,3700,23600,"2021-12-16","BSSR"
3700,3700,3520,3570,79600,"2021-12-17","BSSR"
3570,3950,3570,3760,32900,"2021-12-20","BSSR"
3850,3850,3710,3830,16700,"2021-12-21","BSSR"
3830,3940,3700,3720,37400,"2021-12-22","BSSR"
3700,3890,3610,3790,28900,"2021-12-23","BSSR"
3800,3900,3790,3860,23400,"2021-12-24","BSSR"
3860,4000,3810,3850,20600,"2021-12-27","BSSR"
3900,3910,3830,3900,14900,"2021-12-28","BSSR"
3900,4000,3900,4000,39200,"2021-12-29","BSSR"
4000,4120,3960,4090,97700,"2021-12-30","BSSR"
4200,5000,4120,4430,310400,"2022-01-03","BSSR"
4430,4550,4300,4320,282400,"2022-01-04","BSSR"
4360,4700,4330,4500,430800,"2022-01-05","BSSR"
4500,4630,4350,4400,538000,"2022-01-06","BSSR"
4400,4460,4400,4430,203100,"2022-01-07","BSSR"
4450,4460,4370,4380,438500,"2022-01-10","BSSR"
4240,4240,4080,4080,24100,"2022-01-11","BSSR"
4050,4070,3800,3800,74400,"2022-01-12","BSSR"
3790,3790,3540,3540,89400,"2022-01-13","BSSR"
3500,4000,3300,3740,247000,"2022-01-14","BSSR"
3740,4000,3740,3860,102800,"2022-01-17","BSSR"
3870,4000,3770,3800,133200,"2022-01-18","BSSR"
3800,3800,3650,3650,72400,"2022-01-19","BSSR"
3640,3800,3570,3740,78400,"2022-01-20","BSSR"
3740,3790,3630,3760,31000,"2022-01-21","BSSR"
3750,3990,3690,3690,181800,"2022-01-24","BSSR"
3690,3780,3570,3570,222700,"2022-01-25","BSSR"
3590,3600,3380,3400,229900,"2022-01-26","BSSR"
3400,3450,3170,3260,188300,"2022-01-27","BSSR"
3260,3330,3260,3330,42700,"2022-01-28","BSSR"
3330,3420,3100,3290,105300,"2022-01-31","BSSR"
3290,3400,3230,3240,107400,"2022-02-02","BSSR"
3240,3260,3200,3240,63900,"2022-02-03","BSSR"
3250,3250,3100,3160,102200,"2022-02-04","BSSR"
3160,3200,3100,3160,113900,"2022-02-07","BSSR"
3170,3180,3100,3120,86100,"2022-02-08","BSSR"
3120,3200,3070,3130,370000,"2022-02-09","BSSR"
3140,3140,3000,3000,182500,"2022-02-10","BSSR"
3030,3060,2970,3020,104400,"2022-02-11","BSSR"
3030,3070,2880,2980,393600,"2022-02-14","BSSR"
2980,3010,2870,2900,289500,"2022-02-15","BSSR"
2900,2940,2800,2900,446900,"2022-02-16","BSSR"
2900,2970,2780,2850,370000,"2022-02-17","BSSR"
2840,2890,2750,2820,388700,"2022-02-18","BSSR"
2820,2870,2680,2720,631200,"2022-02-21","BSSR"
2750,2780,2690,2700,415500,"2022-02-22","BSSR"
2700,2940,2700,2870,1709700,"2022-02-23","BSSR"
2900,3090,2830,2950,3013200,"2022-02-24","BSSR"
3030,3140,2930,2950,1814600,"2022-02-25","BSSR"
3000,3030,2860,2900,2534700,"2022-03-01","BSSR"
2960,2980,2830,2880,2205700,"2022-03-02","BSSR"
2890,2990,2890,2950,6260300,"2022-03-04","BSSR"
3040,3300,3040,3150,6089800,"2022-03-07","BSSR"
3170,3200,2940,3000,2822000,"2022-03-08","BSSR"
3000,3010,2920,2980,1395300,"2022-03-09","BSSR"
3000,3000,2820,2980,1144500,"2022-03-10","BSSR"
2980,3000,2910,2970,804600,"2022-03-11","BSSR"
2970,2990,2870,2870,1316700,"2022-03-14","BSSR"
2860,2890,2790,2830,1514300,"2022-03-15","BSSR"
2830,2900,2820,2880,422600,"2022-03-16","BSSR"
2900,2920,2840,2880,427700,"2022-03-17","BSSR"
2900,2930,2880,2930,389700,"2022-03-18","BSSR"
3020,3400,3020,3380,6663100,"2022-03-21","BSSR"
3440,3920,3400,3670,4659700,"2022-03-22","BSSR"
3730,3770,3420,3500,5051600,"2022-03-23","BSSR"
3470,3620,3470,3600,1790000,"2022-03-24","BSSR"
3600,3650,3550,3610,1961900,"2022-03-25","BSSR"
3630,3840,3630,3820,3759700,"2022-03-28","BSSR"
3830,3970,3720,3800,2529700,"2022-03-29","BSSR"
3800,3800,3660,3680,2268200,"2022-03-30","BSSR"
3700,3830,3700,3750,1580400,"2022-03-31","BSSR"
3750,3980,3710,3850,4150000,"2022-04-01","BSSR"
3850,4040,3850,4010,3682200,"2022-04-04","BSSR"
4020,4090,3940,3980,3111900,"2022-04-05","BSSR"
3990,4180,3980,4090,3861900,"2022-04-06","BSSR"
4150,4430,4090,4420,5043600,"2022-04-07","BSSR"
4410,4470,4280,4350,4286600,"2022-04-08","BSSR"
4350,4540,4320,4350,3012400,"2022-04-11","BSSR"
4350,4370,4140,4270,1701200,"2022-04-12","BSSR"
4270,4470,4270,4420,1801700,"2022-04-13","BSSR"
4490,4500,4330,4410,1346800,"2022-04-14","BSSR"
4420,4440,4280,4330,2902300,"2022-04-18","BSSR"
4330,4430,4220,4430,2797900,"2022-04-19","BSSR"
4460,4650,4170,4200,8328000,"2022-04-20","BSSR"
4200,4300,4080,4290,2501000,"2022-04-21","BSSR"
4310,4380,4200,4290,1883900,"2022-04-22","BSSR"
4280,4350,4250,4320,1946900,"2022-04-25","BSSR"
4320,4410,4270,4330,2128200,"2022-04-26","BSSR"
4320,4520,4320,4520,3529200,"2022-04-27","BSSR"
4530,5050,4530,5025,4953100,"2022-04-28","BSSR"
5050,5075,4680,4770,8997600,"2022-05-09","BSSR"
4770,4810,4470,4720,6133300,"2022-05-10","BSSR"
4730,4790,4640,4740,5873300,"2022-05-11","BSSR"
4710,4820,4710,4740,3517200,"2022-05-12","BSSR"
4790,4820,4410,4520,12055900,"2022-05-13","BSSR"
4570,4680,4470,4640,14117700,"2022-05-17","BSSR"
4520,4520,4320,4320,1099800,"2022-05-18","BSSR"
4220,4220,4020,4020,8102000,"2022-05-19","BSSR"
4000,4070,3870,4000,4344000,"2022-05-20","BSSR"
4020,4100,3880,3880,3643500,"2022-05-23","BSSR"
3980,3980,3670,3690,7621900,"2022-05-24","BSSR"
3670,3700,3500,3550,6047100,"2022-05-25","BSSR"
3550,3700,3530,3600,3948600,"2022-05-27","BSSR"
3650,3700,3470,3510,4406200,"2022-05-30","BSSR"
3510,3660,3490,3600,3239100,"2022-05-31","BSSR"
3630,3750,3590,3710,7060400,"2022-06-02","BSSR"
3740,3970,3720,3860,10074800,"2022-06-03","BSSR"
3880,4050,3860,4000,6578100,"2022-06-06","BSSR"
4100,4100,3940,3950,3607400,"2022-06-07","BSSR"
3940,3980,3900,3940,1634800,"2022-06-08","BSSR"
3940,3950,3850,3860,1777600,"2022-06-09","BSSR"
3850,3900,3650,3710,4766400,"2022-06-10","BSSR"
3690,3690,3520,3600,5312300,"2022-06-13","BSSR"
3590,3680,3510,3600,2832700,"2022-06-14","BSSR"
3600,3640,3350,3350,6964600,"2022-06-15","BSSR"
3400,3600,3350,3450,3182300,"2022-06-16","BSSR"
3420,3500,3320,3400,2557300,"2022-06-17","BSSR"
3400,3450,3270,3360,2053800,"2022-06-20","BSSR"
3380,3520,3370,3470,2801000,"2022-06-21","BSSR"
3490,3550,3380,3430,2337800,"2022-06-22","BSSR"
3430,3490,3290,3350,1677800,"2022-06-23","BSSR"
3400,3410,3310,3380,1689000,"2022-06-24","BSSR"
3400,3410,3300,3300,2797300,"2022-06-27","BSSR"
3310,3380,3310,3370,701200,"2022-06-28","BSSR"
3420,3420,3350,3390,645600,"2022-06-29","BSSR"
3390,3390,3310,3310,1328600,"2022-06-30","BSSR"
3310,3320,3160,3170,3902300,"2022-07-01","BSSR"
3170,3260,3020,3220,2672500,"2022-07-04","BSSR"
3220,3430,3210,3380,2280900,"2022-07-05","BSSR"
3360,3380,3190,3200,2327600,"2022-07-06","BSSR"
3220,3270,3190,3260,1597600,"2022-07-07","BSSR"
3270,3450,3270,3320,2349900,"2022-07-08","BSSR"
3320,3450,3320,3440,2827900,"2022-07-11","BSSR"
3440,3490,3400,3460,2431800,"2022-07-12","BSSR"
3460,3500,3400,3410,1728500,"2022-07-13","BSSR"
3410,3490,3360,3450,736600,"2022-07-14","BSSR"
3420,3450,3380,3390,585100,"2022-07-15","BSSR"
3300,3390,3300,3340,750700,"2022-07-18","BSSR"
3340,3450,3300,3440,457600,"2022-07-19","BSSR"
3460,3530,3450,3510,1075300,"2022-07-20","BSSR"
3520,3540,3470,3530,875200,"2022-07-21","BSSR"
3530,3590,3440,3550,1074500,"2022-07-22","BSSR"
3560,3660,3540,3640,2344400,"2022-07-25","BSSR"
3650,3760,3640,3750,1943200,"2022-07-26","BSSR"
3760,3900,3750,3900,5363900,"2022-07-27","BSSR"
3900,3980,3830,3930,4967000,"2022-07-28","BSSR"
3930,4150,3930,4040,4205300,"2022-07-29","BSSR"
4040,4070,3850,3990,2364500,"2022-08-01","BSSR"
4000,4000,3900,3920,1507600,"2022-08-02","BSSR"
3920,4050,3900,3990,1364500,"2022-08-03","BSSR"
3990,4000,3780,3850,1382400,"2022-08-04","BSSR"
3840,3910,3750,3910,1305100,"2022-08-05","BSSR"
3910,3910,3760,3820,958300,"2022-08-08","BSSR"
3820,4040,3820,4010,1905100,"2022-08-09","BSSR"
4010,4040,3930,3970,1938800,"2022-08-10","BSSR"
4010,4100,3970,4000,3366200,"2022-08-11","BSSR"
4000,4190,3980,4150,4325100,"2022-08-12","BSSR"
4160,4190,4120,4140,1869400,"2022-08-15","BSSR"
4140,4170,3980,4000,2774300,"2022-08-16","BSSR"
3990,4070,3990,4050,945300,"2022-08-18","BSSR"
4050,4130,4030,4130,1322600,"2022-08-19","BSSR"
4270,4550,4230,4290,6081600,"2022-08-22","BSSR"
4280,4420,4260,4400,2690700,"2022-08-23","BSSR"
4390,4430,4340,4430,2366100,"2022-08-24","BSSR"
4450,4450,4360,4370,1650700,"2022-08-25","BSSR"
4370,4420,4310,4370,2522800,"2022-08-26","BSSR"
4370,4390,4280,4370,2364200,"2022-08-29","BSSR"
4380,4420,4330,4350,1822100,"2022-08-30","BSSR"
4350,4370,4300,4340,1963100,"2022-08-31","BSSR"
4340,4520,4340,4480,3803200,"2022-09-01","BSSR"
4500,4600,4500,4550,2716900,"2022-09-02","BSSR"
4550,4680,4530,4670,4663400,"2022-09-05","BSSR"
4670,4790,4670,4770,3345900,"2022-09-06","BSSR"
4800,4800,4670,4680,3364600,"2022-09-07","BSSR"
4660,4670,4610,4630,1897800,"2022-09-08","BSSR"
4640,4700,4560,4700,1700100,"2022-09-09","BSSR"
4700,5250,4650,4970,7639400,"2022-09-12","BSSR"
4970,5200,4970,5125,7413400,"2022-09-13","BSSR"
5150,5500,5150,5425,10684600,"2022-09-14","BSSR"
5500,5800,5475,5725,7132700,"2022-09-15","BSSR"
5750,5800,5500,5650,5514300,"2022-09-16","BSSR"
5650,5700,5400,5475,6282000,"2022-09-19","BSSR"
5450,5550,5250,5375,7227400,"2022-09-20","BSSR"
5400,5450,5200,5325,7999800,"2022-09-21","BSSR"
4960,4960,4960,4960,467600,"2022-09-22","BSSR"
4660,4760,4620,4730,5352900,"2022-09-23","BSSR"
4730,4730,4440,4620,4953500,"2022-09-26","BSSR"
4700,4700,4580,4630,1547000,"2022-09-27","BSSR"
4630,4640,4520,4520,1371700,"2022-09-28","BSSR"
4520,4590,4490,4510,1245700,"2022-09-29","BSSR"
4510,4600,4300,4540,2625600,"2022-09-30","BSSR"
4570,4570,4470,4530,1561500,"2022-10-03","BSSR"
4530,4680,4530,4670,2670000,"2022-10-04","BSSR"
4690,4800,4660,4710,2440600,"2022-10-05","BSSR"
4710,4750,4660,4720,1787400,"2022-10-06","BSSR"
4730,4840,4700,4830,2622000,"2022-10-07","BSSR"
4800,4820,4580,4630,2750900,"2022-10-10","BSSR"
4630,4670,4540,4560,1258300,"2022-10-11","BSSR"
4510,4630,4510,4570,1511300,"2022-10-12","BSSR"
4610,4670,4560,4590,856500,"2022-10-13","BSSR"
4570,4600,4550,4560,780500,"2022-10-14","BSSR"
4560,4570,4410,4570,1450500,"2022-10-17","BSSR"
4600,4650,4460,4480,1190500,"2022-10-18","BSSR"
4480,4510,4450,4460,836200,"2022-10-19","BSSR"
4470,4690,4470,4640,1307300,"2022-10-20","BSSR"
4660,4720,4630,4700,1321400,"2022-10-21","BSSR"
4700,4760,4660,4680,1413200,"2022-10-24","BSSR"
4680,4690,4560,4640,1015600,"2022-10-25","BSSR"
4630,4680,4580,4640,1018600,"2022-10-26","BSSR"
4640,4670,4590,4640,583000,"2022-10-27","BSSR"
4640,4650,4560,4590,1001400,"2022-10-28","BSSR"
4590,4610,4450,4510,2148600,"2022-10-31","BSSR"
4500,4510,4350,4350,2981800,"2022-11-01","BSSR"
4360,4400,4330,4350,1219500,"2022-11-02","BSSR"
4360,4380,4150,4180,4392300,"2022-11-03","BSSR"
4150,4200,3940,4140,5568000,"2022-11-04","BSSR"
4130,4220,4080,4170,1510700,"2022-11-07","BSSR"
4170,4170,4050,4080,1069900,"2022-11-08","BSSR"
4080,4090,4010,4020,1638400,"2022-11-09","BSSR"
3950,3990,3740,3770,4509500,"2022-11-10","BSSR"
3760,3960,3750,3870,2367700,"2022-11-11","BSSR"
3900,3920,3820,3870,2027600,"2022-11-14","BSSR"
3870,3960,3840,3900,2047300,"2022-11-15","BSSR"
3910,4110,3910,4080,3492200,"2022-11-16","BSSR"
4100,4100,3950,3960,2011700,"2022-11-17","BSSR"
3970,3990,3920,3980,1025500,"2022-11-18","BSSR"
4000,4160,3980,4110,2171600,"2022-11-21","BSSR"
4120,4290,4120,4290,2617400,"2022-11-22","BSSR"
4260,4430,4260,4340,2171600,"2022-11-23","BSSR"
4330,4360,4160,4200,1496300,"2022-11-24","BSSR"
4200,4300,4120,4270,2060400,"2022-11-25","BSSR"
4330,4450,4270,4280,2243800,"2022-11-28","BSSR"
4310,4400,4310,4380,1903500,"2022-11-29","BSSR"
4420,4430,4360,4380,1531400,"2022-11-30","BSSR"
4400,4590,4400,4590,3364300,"2022-12-01","BSSR"
4550,4590,4430,4540,1813200,"2022-12-02","BSSR"
4560,4610,4500,4520,1703400,"2022-12-05","BSSR"
4510,4580,4450,4500,1288800,"2022-12-06","BSSR"
4490,4540,4420,4460,1328800,"2022-12-07","BSSR"
4460,4490,4360,4450,1490900,"2022-12-08","BSSR"
4450,4470,4380,4400,2001800,"2022-12-09","BSSR"
4400,4680,4400,4660,2773000,"2022-12-12","BSSR"
4680,4700,4590,4660,1786000,"2022-12-13","BSSR"
4670,5075,4670,5050,9222800,"2022-12-14","BSSR"
5150,5325,5100,5250,11645200,"2022-12-15","BSSR"
5250,5325,4980,5075,7613100,"2022-12-16","BSSR"
5075,5100,4990,5025,4001600,"2022-12-19","BSSR"
5025,5050,4900,4950,6166300,"2022-12-20","BSSR"
4960,5025,4940,4990,4964800,"2022-12-21","BSSR"
5000,5025,4920,4980,8582300,"2022-12-22","BSSR"
4640,4640,4640,4640,649000,"2022-12-23","BSSR"
4540,4540,4320,4320,5384500,"2022-12-26","BSSR"
4310,4310,4160,4230,3228300,"2022-12-27","BSSR"
4230,4230,4150,4170,1860300,"2022-12-28","BSSR"
4180,4310,4150,4280,1943500,"2022-12-29","BSSR"
4280,4410,4280,4340,2242000,"2022-12-30","BSSR"
4340,4380,4300,4310,1025000,"2023-01-02","BSSR"
4310,4350,4280,4290,638400,"2023-01-03","BSSR"
4290,4300,4160,4160,2167900,"2023-01-04","BSSR"
4160,4160,3870,3930,4195500,"2023-01-05","BSSR"
3930,4230,3900,4110,1543300,"2023-01-06","BSSR"
4130,4140,3990,4000,1653800,"2023-01-09","BSSR"
4000,4070,3950,4060,1553600,"2023-01-10","BSSR"
4060,4130,4020,4070,672500,"2023-01-11","BSSR"
4040,4040,3960,3990,1440900,"2023-01-12","BSSR"
3990,4050,3990,4010,585300,"2023-01-13","BSSR"
4020,4030,3960,4000,752500,"2023-01-16","BSSR"
3970,4030,3850,4000,1205200,"2023-01-17","BSSR"
4000,4120,4000,4080,875400,"2023-01-18","BSSR"
4080,4180,4070,4180,839900,"2023-01-19","BSSR"
4190,4300,4180,4290,1315800,"2023-01-20","BSSR"
4290,4290,4210,4240,769300,"2023-01-24","BSSR"
4240,4240,4140,4150,903900,"2023-01-25","BSSR"
4090,4090,4010,4030,1369300,"2023-01-26","BSSR"
4030,4110,4030,4070,688200,"2023-01-27","BSSR"
4060,4140,4060,4090,622500,"2023-01-30","BSSR"
4070,4080,4000,4060,569100,"2023-01-31","BSSR"
4050,4080,4030,4050,578100,"2023-02-01","BSSR"
4060,4080,4020,4030,569700,"2023-02-02","BSSR"
4030,4040,3950,3970,1541800,"2023-02-03","BSSR"
3970,3980,3870,3880,1687000,"2023-02-06","BSSR"
3890,4020,3890,3990,1167900,"2023-02-07","BSSR"
3990,4060,3970,3980,628800,"2023-02-08","BSSR"
3940,3980,3910,3940,591100,"2023-02-09","BSSR"
3940,3950,3850,3890,1591000,"2023-02-10","BSSR"
3890,3940,3890,3910,405500,"2023-02-13","BSSR"
3910,3920,3880,3910,344500,"2023-02-14","BSSR"
3920,3970,3920,3960,757700,"2023-02-15","BSSR"
3960,3980,3940,3950,423900,"2023-02-16","BSSR"
3950,3950,3920,3940,363600,"2023-02-17","BSSR"
3940,3950,3900,3950,838800,"2023-02-20","BSSR"
3950,3970,3910,3920,440900,"2023-02-21","BSSR"
3920,3960,3920,3920,370900,"2023-02-22","BSSR"
3920,3980,3920,3970,734600,"2023-02-23","BSSR"
3970,4040,3970,4030,885000,"2023-02-24","BSSR"
4030,4140,4030,4100,1133800,"2023-02-27","BSSR"
4100,4140,4040,4120,950900,"2023-02-28","BSSR"
4120,4130,4050,4080,693400,"2023-03-01","BSSR"
4080,4180,4060,4140,943400,"2023-03-02","BSSR"
4140,4230,4140,4170,888500,"2023-03-03","BSSR"
4170,4180,4050,4110,765500,"2023-03-06","BSSR"
4110,4110,3970,3970,1427100,"2023-03-07","BSSR"
3970,4010,3920,3990,424000,"2023-03-08","BSSR"
3930,4030,3920,4020,391500,"2023-03-09","BSSR"
4020,4030,4000,4020,265700,"2023-03-10","BSSR"
4010,4050,4000,4030,391900,"2023-03-13","BSSR"
4100,4100,3980,3990,735400,"2023-03-14","BSSR"
4010,4020,3980,4000,246200,"2023-03-15","BSSR"
4010,4010,3890,3890,1024400,"2023-03-16","BSSR"
3900,3960,3890,3940,471900,"2023-03-17","BSSR"
3940,3960,3920,3930,297600,"2023-03-20","BSSR"
3930,3960,3920,3930,339100,"2023-03-21","BSSR"
3920,3970,3920,3940,314200,"2023-03-24","BSSR"
3940,4030,3940,3990,527300,"2023-03-27","BSSR"
4000,4080,3990,4060,808500,"2023-03-28","BSSR"
4090,4150,4070,4130,1031200,"2023-03-29","BSSR"
4130,4150,4080,4090,729300,"2023-03-30","BSSR"
4090,4090,3930,3940,3461200,"2023-03-31","BSSR"
3940,3960,3920,3960,1022800,"2023-04-03","BSSR"
3980,4080,3980,4060,1708800,"2023-04-04","BSSR"
4060,4080,4010,4050,694500,"2023-04-05","BSSR"
4050,4060,4010,4020,639800,"2023-04-06","BSSR"
4010,4020,3950,3960,1092200,"2023-04-10","BSSR"
3960,4000,3960,3980,526100,"2023-04-11","BSSR"
3990,4000,3950,3960,964900,"2023-04-12","BSSR"
3960,4000,3950,3980,634100,"2023-04-13","BSSR"
3980,3990,3970,3970,340000,"2023-04-14","BSSR"
3970,3990,3950,3990,554200,"2023-04-17","BSSR"
3990,4040,3970,4030,823200,"2023-04-18","BSSR"
4040,4100,4030,4060,1246900,"2023-04-26","BSSR"
4070,4160,4050,4140,1751600,"2023-04-27","BSSR"
4140,4190,4080,4140,1093200,"2023-04-28","BSSR"
4140,4140,3900,3970,2016900,"2023-05-02","BSSR"
4000,4080,3970,4000,1167300,"2023-05-03","BSSR"
4000,4040,3970,4000,509000,"2023-05-04","BSSR"
4010,4010,3930,3950,806000,"2023-05-05","BSSR"
3950,4000,3950,3990,416300,"2023-05-08","BSSR"
4000,4020,3990,4020,246900,"2023-05-09","BSSR"
4020,4080,4010,4080,642700,"2023-05-10","BSSR"
4080,4080,3990,4000,672900,"2023-05-11","BSSR"
3990,4000,3970,4000,284800,"2023-05-12","BSSR"
4010,4020,3970,3990,431700,"2023-05-15","BSSR"
3990,4010,3970,3980,337200,"2023-05-16","BSSR"
3980,3990,3860,3900,1290700,"2023-05-17","BSSR"
3890,3930,3630,3630,2318900,"2023-05-19","BSSR"
3630,3630,3390,3610,1818000,"2023-05-22","BSSR"
3610,3770,3610,3720,973200,"2023-05-23","BSSR"
3730,3980,3510,3790,3192500,"2023-05-24","BSSR"
3800,3830,3660,3710,1193400,"2023-05-25","BSSR"
3720,3760,3670,3690,920300,"2023-05-26","BSSR"
3750,3750,3650,3680,1558300,"2023-05-29","BSSR"
3690,3710,3670,3680,1071600,"2023-05-30","BSSR"
3680,3690,3560,3590,1616900,"2023-05-31","BSSR"
3600,3670,3500,3510,2872400,"2023-06-05","BSSR"
3510,3510,3130,3270,1340300,"2023-06-06","BSSR"
3270,3340,3240,3290,403700,"2023-06-07","BSSR"
3290,3380,3290,3330,536300,"2023-06-08","BSSR"
3350,3430,3350,3430,455200,"2023-06-09","BSSR"
3440,3570,3430,3480,597200,"2023-06-12","BSSR"
3480,3530,3470,3490,200700,"2023-06-13","BSSR"
3490,3510,3350,3410,1006000,"2023-06-14","BSSR"
3420,3480,3400,3480,271600,"2023-06-15","BSSR"
3480,3490,3400,3430,612000,"2023-06-16","BSSR"
3430,3450,3380,3390,626800,"2023-06-19","BSSR"
3400,3410,3330,3340,656300,"2023-06-20","BSSR"
3340,3360,3330,3340,359100,"2023-06-21","BSSR"
3340,3340,3300,3320,522200,"2023-06-22","BSSR"
3330,3340,3280,3290,617900,"2023-06-23","BSSR"
3300,3330,3270,3300,331100,"2023-06-26","BSSR"
3310,3370,3300,3350,425000,"2023-06-27","BSSR"
3360,3460,3360,3430,475800,"2023-07-03","BSSR"
3440,3540,3420,3490,751900,"2023-07-04","BSSR"
3490,3630,3490,3600,952800,"2023-07-05","BSSR"
3600,3650,3550,3600,874500,"2023-07-06","BSSR"
3580,3600,3550,3590,353000,"2023-07-07","BSSR"
3590,3650,3580,3610,530400,"2023-07-10","BSSR"
3610,3630,3590,3620,277000,"2023-07-11","BSSR"
3630,3630,3590,3600,520700,"2023-07-12","BSSR"
3600,3610,3490,3600,568500,"2023-07-13","BSSR"
3600,3760,3580,3730,1368900,"2023-07-14","BSSR"
3740,3820,3700,3760,1078000,"2023-07-17","BSSR"
3760,3780,3700,3720,679600,"2023-07-18","BSSR"
3720,3780,3720,3770,604900,"2023-07-20","BSSR"
3770,3810,3740,3770,681200,"2023-07-21","BSSR"
3790,3920,3790,3870,1352800,"2023-07-24","BSSR"
3880,3910,3830,3840,689100,"2023-07-25","BSSR"
3850,3900,3820,3880,559000,"2023-07-26","BSSR"
3880,3890,3820,3830,764400,"2023-07-27","BSSR"
3830,3840,3770,3830,751600,"2023-07-28","BSSR"
3830,3850,3710,3770,943100,"2023-07-31","BSSR"
3770,3790,3650,3740,1003600,"2023-08-01","BSSR"
3750,3770,3620,3730,805100,"2023-08-02","BSSR"
3730,3820,3700,3710,661600,"2023-08-03","BSSR"
3770,3790,3720,3760,331600,"2023-08-04","BSSR"
3770,3810,3760,3810,501700,"2023-08-07","BSSR"
3810,3880,3800,3810,829500,"2023-08-08","BSSR"
3810,3860,3800,3810,437400,"2023-08-09","BSSR"
3830,3860,3820,3840,644400,"2023-08-10","BSSR"
3840,3840,3760,3790,485800,"2023-08-11","BSSR"
3790,3820,3750,3790,657900,"2023-08-14","BSSR"
3800,3850,3790,3820,670400,"2023-08-15","BSSR"
3820,3850,3790,3840,602100,"2023-08-16","BSSR"
3840,3930,3820,3900,1781800,"2023-08-18","BSSR"
3950,4070,3880,4030,2792400,"2023-08-21","BSSR"
4050,4070,3990,4030,1838700,"2023-08-22","BSSR"
4030,4060,3970,3980,1741600,"2023-08-23","BSSR"
3980,4000,3930,3970,1031000,"2023-08-24","BSSR"
3970,3970,3870,3890,1082400,"2023-08-25","BSSR"
3900,3960,3900,3950,565900,"2023-08-28","BSSR"
3950,4010,3910,3920,582100,"2023-08-29","BSSR"
3920,4170,3920,4090,5230700,"2023-08-30","BSSR"
4090,4150,4060,4080,1709800,"2023-08-31","BSSR"
4080,4170,4080,4130,1954100,"2023-09-01","BSSR"
4130,4310,4110,4310,3479400,"2023-09-04","BSSR"
4320,4470,4260,4330,4059700,"2023-09-05","BSSR"
4400,4450,4340,4340,5330900,"2023-09-06","BSSR"
4400,4400,4340,4360,5594500,"2023-09-07","BSSR"
4350,4380,4320,4340,2219500,"2023-09-08","BSSR"
4340,4370,4230,4290,3475500,"2023-09-11","BSSR"
4290,4330,4270,4320,2088400,"2023-09-12","BSSR"
4320,4350,4310,4340,3371100,"2023-09-13","BSSR"
4350,4480,4340,4460,8412700,"2023-09-14","BSSR"
4200,4260,4110,4230,6372300,"2023-09-15","BSSR"
4220,4240,4090,4130,3749700,"2023-09-18","BSSR"
4130,4130,4010,4070,2337500,"2023-09-19","BSSR"
4070,4120,4020,4120,1124800,"2023-09-20","BSSR"
4120,4150,4080,4100,856500,"2023-09-21","BSSR"
4100,4120,4090,4110,531600,"2023-09-22","BSSR"
4120,4150,4100,4110,1480300,"2023-09-25","BSSR"
4110,4140,4080,4090,1008700,"2023-09-26","BSSR"
4090,4100,4040,4070,830500,"2023-09-27","BSSR"
4070,4070,4030,4030,1023100,"2023-09-29","BSSR"
4030,4100,4030,4050,621000,"2023-10-02","BSSR"
4050,4100,4020,4060,1071300,"2023-10-03","BSSR"
4050,4080,4000,4000,1305000,"2023-10-04","BSSR"
3990,4020,3970,3990,602800,"2023-10-05","BSSR"
3990,4050,3950,3990,579100,"2023-10-06","BSSR"
3990,4090,3990,4060,569500,"2023-10-09","BSSR"
4060,4100,4050,4080,684100,"2023-10-10","BSSR"
4090,4160,4090,4110,1184600,"2023-10-11","BSSR"
4110,4120,4070,4090,477500,"2023-10-12","BSSR"
4090,4120,4070,4100,379100,"2023-10-13","BSSR"
4110,4150,4090,4100,765700,"2023-10-16","BSSR"
4110,4120,4070,4100,431600,"2023-10-17","BSSR"
4110,4120,4090,4120,741800,"2023-10-18","BSSR"
4110,4120,4080,4080,397600,"2023-10-19","BSSR"
4060,4070,4000,4040,802600,"2023-10-20","BSSR"
4040,4040,3990,4000,634700,"2023-10-23","BSSR"
4000,4040,4000,4000,418700,"2023-10-24","BSSR"
4000,4080,4000,4060,341000,"2023-10-25","BSSR"
4070,4080,4010,4030,320400,"2023-10-26","BSSR"
4040,4070,4020,4050,277500,"2023-10-27","BSSR"
4050,4060,3990,4020,772000,"2023-10-30","BSSR"
4010,4050,3910,4020,869200,"2023-10-31","BSSR"
3970,4000,3560,3620,6996300,"2023-11-01","BSSR"
3620,3860,3600,3750,1421300,"2023-11-02","BSSR"
3750,3930,3710,3900,1692500,"2023-11-03","BSSR"
3890,3980,3890,3930,540100,"2023-11-06","BSSR"
3940,3940,3870,3880,469000,"2023-11-07","BSSR"
3900,3920,3850,3880,296300,"2023-11-08","BSSR"
3880,3900,3850,3880,261200,"2023-11-09","BSSR"
3850,3900,3840,3870,240600,"2023-11-10","BSSR"
3880,3900,3860,3890,382900,"2023-11-13","BSSR"
3880,3900,3830,3870,420700,"2023-11-14","BSSR"
3870,3890,3860,3860,387700,"2023-11-15","BSSR"
3860,3900,3810,3840,862100,"2023-11-16","BSSR"
3870,3870,3800,3840,357200,"2023-11-17","BSSR"
3830,3860,3780,3810,1018700,"2023-11-20","BSSR"
3810,3830,3780,3790,528000,"2023-11-21","BSSR"
3790,3810,3770,3770,331800,"2023-11-22","BSSR"
3780,3780,3750,3750,449800,"2023-11-23","BSSR"
3760,3800,3740,3790,255300,"2023-11-24","BSSR"
3790,3860,3790,3790,303800,"2023-11-27","BSSR"
3800,3830,3790,3820,166000,"2023-11-28","BSSR"
3820,3820,3790,3790,213300,"2023-11-29","BSSR"
3800,3810,3780,3800,252000,"2023-11-30","BSSR"
3800,3820,3790,3800,198100,"2023-12-01","BSSR"
3810,3810,3780,3800,346300,"2023-12-04","BSSR"
3800,3810,3780,3800,442100,"2023-12-05","BSSR"
3800,3810,3720,3780,489900,"2023-12-06","BSSR"
3790,3790,3760,3780,767200,"2023-12-07","BSSR"
3780,3780,3740,3750,1050400,"2023-12-08","BSSR"
3750,3790,3730,3750,660700,"2023-12-11","BSSR"
3750,3760,3720,3730,513700,"2023-12-12","BSSR"
3730,3750,3690,3690,609000,"2023-12-13","BSSR"
3690,3740,3660,3700,538100,"2023-12-14","BSSR"
3710,3730,3690,3720,260100,"2023-12-15","BSSR"
3720,3750,3690,3710,357300,"2023-12-18","BSSR"
3710,3930,3700,3850,919100,"2023-12-19","BSSR"
3850,3880,3770,3810,545200,"2023-12-20","BSSR"
3810,3810,3770,3790,319400,"2023-12-21","BSSR"
3740,3830,3740,3810,327400,"2023-12-22","BSSR"
3810,3840,3780,3830,855700,"2023-12-27","BSSR"
3850,3890,3820,3860,1999200,"2023-12-28","BSSR"
3860,3880,3850,3860,825900,"2023-12-29","BSSR"
3860,3910,3860,3900,1321000,"2024-01-02","BSSR"
3920,3920,3850,3860,1842600,"2024-01-03","BSSR"
3860,3890,3860,3880,1375900,"2024-01-04","BSSR"
3870,3900,3860,3880,1681300,"2024-01-05","BSSR"
3800,3860,3760,3790,1241800,"2024-01-08","BSSR"
3790,3790,3760,3760,771100,"2024-01-09","BSSR"
3760,3780,3750,3780,427800,"2024-01-10","BSSR"
3780,3790,3750,3780,394900,"2024-01-11","BSSR"
3780,3800,3760,3780,266600,"2024-01-12","BSSR"
3780,3810,3780,3810,609700,"2024-01-15","BSSR"
3820,3830,3800,3810,275300,"2024-01-16","BSSR"
3800,3810,3790,3800,300800,"2024-01-17","BSSR"
3800,3800,3770,3780,322200,"2024-01-18","BSSR"
3780,3780,3760,3770,356000,"2024-01-19","BSSR"
3770,3770,3730,3740,491700,"2024-01-22","BSSR"
3740,3740,3700,3700,498400,"2024-01-23","BSSR"
3700,3730,3680,3680,464100,"2024-01-24","BSSR"
3740,3750,3680,3690,355800,"2024-01-25","BSSR"
3700,3700,3680,3700,252800,"2024-01-26","BSSR"
3700,3720,3690,3690,236700,"2024-01-29","BSSR"
3700,3700,3670,3670,508500,"2024-01-30","BSSR"
3680,3730,3670,3700,321700,"2024-01-31","BSSR"
3700,3720,3690,3710,206600,"2024-02-01","BSSR"
3700,3710,3690,3690,188100,"2024-02-02","BSSR"
3700,3710,3600,3620,1454800,"2024-02-05","BSSR"
3630,3650,3610,3630,273800,"2024-02-06","BSSR"
3630,3650,3620,3620,279600,"2024-02-07","BSSR"
3630,3670,3630,3650,657900,"2024-02-12","BSSR"
3650,3680,3650,3680,244600,"2024-02-13","BSSR"
3680,3700,3660,3700,384100,"2024-02-15","BSSR"
3700,3720,3680,3690,155400,"2024-02-16","BSSR"
3690,3700,3670,3670,148300,"2024-02-19","BSSR"
3680,3680,3660,3670,217900,"2024-02-20","BSSR"
3670,3670,3650,3650,310800,"2024-02-21","BSSR"
3650,3660,3630,3640,213600,"2024-02-22","BSSR"
3640,3660,3630,3640,210800,"2024-02-23","BSSR"
3660,3660,3610,3620,237200,"2024-02-26","BSSR"
3630,3640,3610,3630,231900,"2024-02-27","BSSR"
3620,3640,3610,3630,280500,"2024-02-28","BSSR"
3620,3630,3620,3630,248700,"2024-02-29","BSSR"
3630,3640,3620,3620,165100,"2024-03-01","BSSR"
3630,3640,3620,3630,328200,"2024-03-04","BSSR"
3640,3740,3630,3710,787300,"2024-03-05","BSSR"
3760,3760,3680,3690,504600,"2024-03-06","BSSR"
3690,3720,3660,3690,399600,"2024-03-07","BSSR"
3690,3690,3670,3690,321000,"2024-03-08","BSSR"
3690,3690,3650,3680,544800,"2024-03-13","BSSR"
3670,3690,3660,3670,338000,"2024-03-14","BSSR"
3680,3680,3650,3680,371500,"2024-03-15","BSSR"
3680,3690,3660,3670,288500,"2024-03-18","BSSR"
3670,3690,3660,3680,471500,"2024-03-19","BSSR"
3680,3700,3670,3690,294100,"2024-03-20","BSSR"
3690,3720,3680,3720,384000,"2024-03-21","BSSR"
3740,3790,3710,3790,1033500,"2024-03-22","BSSR"
3830,3830,3770,3780,816300,"2024-03-25","BSSR"
3790,3790,3760,3760,358700,"2024-03-26","BSSR"
3780,3780,3740,3750,313500,"2024-03-27","BSSR"
3750,3770,3740,3750,440900,"2024-03-28","BSSR"
3750,3770,3690,3700,668400,"2024-04-01","BSSR"
3720,3730,3690,3720,276900,"2024-04-02","BSSR"
3720,3720,3700,3700,222200,"2024-04-03","BSSR"
3710,3720,3690,3710,291600,"2024-04-04","BSSR"
3710,3750,3700,3720,296600,"2024-04-05","BSSR"
3730,3840,3710,3820,1521400,"2024-04-16","BSSR"
3830,3830,3770,3810,800400,"2024-04-17","BSSR"
3810,3830,3790,3790,841100,"2024-04-18","BSSR"
3790,3800,3750,3790,528800,"2024-04-19","BSSR"
3790,3790,3750,3770,421300,"2024-04-22","BSSR"
3780,3780,3740,3760,497100,"2024-04-23","BSSR"
3750,3830,3750,3800,1045500,"2024-04-24","BSSR"
3810,3820,3750,3760,250000,"2024-04-25","BSSR"
3760,3800,3700,3740,560400,"2024-04-26","BSSR"
3740,3770,3700,3760,392800,"2024-04-29","BSSR"
3760,3800,3760,3780,522400,"2024-04-30","BSSR"
3790,3840,3770,3790,1897100,"2024-05-02","BSSR"
3770,3800,3750,3760,483400,"2024-05-03","BSSR"
3760,3790,3740,3770,504800,"2024-05-06","BSSR"
3770,3810,3760,3780,649800,"2024-05-07","BSSR"
3780,3790,3750,3760,548100,"2024-05-08","BSSR"
3800,3800,3750,3760,840000,"2024-05-13","BSSR"
3760,3780,3760,3780,483600,"2024-05-14","BSSR"
3780,3790,3750,3760,861300,"2024-05-15","BSSR"
3760,3780,3740,3740,642200,"2024-05-16","BSSR"
3750,3790,3740,3780,540200,"2024-05-17","BSSR"
3780,3890,3770,3860,1391900,"2024-05-20","BSSR"
3870,3880,3840,3850,553900,"2024-05-21","BSSR"
3840,3880,3840,3850,352000,"2024-05-22","BSSR"
3850,3900,3850,3870,661500,"2024-05-27","BSSR"
3870,3900,3870,3890,371000,"2024-05-28","BSSR"
3890,3900,3860,3890,967000,"2024-05-29","BSSR"
3890,3900,3860,3870,575600,"2024-05-30","BSSR"
3870,3940,3860,3920,1194400,"2024-05-31","BSSR"
3910,3980,3870,3970,870200,"2024-06-03","BSSR"
3970,4000,3970,4000,617000,"2024-06-04","BSSR"
4010,4080,3950,4000,1217100,"2024-06-05","BSSR"
4000,4000,3970,3990,363300,"2024-06-06","BSSR"
3990,4050,3970,4000,789900,"2024-06-07","BSSR"
4000,4020,3970,3980,658100,"2024-06-10","BSSR"
3990,3990,3910,3940,607300,"2024-06-11","BSSR"
3940,3950,3860,3900,639200,"2024-06-12","BSSR"
3920,3970,3920,3920,446300,"2024-06-13","BSSR"
3920,3970,3900,3930,485300,"2024-06-14","BSSR"
3930,3950,3910,3930,392000,"2024-06-19","BSSR"
3930,3970,3930,3960,309400,"2024-06-20","BSSR"
3960,4000,3950,4000,962500,"2024-06-21","BSSR"
4000,4030,3930,4010,2239800,"2024-06-24","BSSR"
4020,4130,4010,4110,2886500,"2024-06-25","BSSR"
4110,4160,4100,4120,1359600,"2024-06-26","BSSR"
4140,4140,4110,4130,1395300,"2024-06-27","BSSR"
4140,4170,4130,4160,2340600,"2024-06-28","BSSR"
4160,4190,4160,4160,3195700,"2024-07-01","BSSR"
4160,4200,4130,4200,4900600,"2024-07-02","BSSR"
4050,4050,3860,3960,4877000,"2024-07-03","BSSR"
3970,4010,3950,3990,1317700,"2024-07-04","BSSR"
3990,4010,3960,3980,1173500,"2024-07-05","BSSR"
3980,4080,3970,4070,1438600,"2024-07-08","BSSR"
4070,4140,4050,4070,1317900,"2024-07-09","BSSR"
4070,4080,4040,4050,736300,"2024-07-10","BSSR"
4050,4060,3990,4040,722800,"2024-07-11","BSSR"
4030,4070,4030,4060,511100,"2024-07-12","BSSR"
4060,4080,4040,4060,607300,"2024-07-15","BSSR"
4060,4070,4040,4050,400100,"2024-07-16","BSSR"
4050,4060,4030,4050,559200,"2024-07-17","BSSR"
4050,4100,4040,4090,981700,"2024-07-18","BSSR"
4100,4160,4080,4120,1016000,"2024-07-19","BSSR"
4120,4190,4110,4190,1868300,"2024-07-22","BSSR"
4200,4250,4140,4150,1822100,"2024-07-23","BSSR"
4150,4170,4100,4130,781600,"2024-07-24","BSSR"
4130,4140,4080,4090,814900,"2024-07-25","BSSR"
4090,4160,4070,4150,399500,"2024-07-26","BSSR"
4150,4180,4140,4170,626500,"2024-07-29","BSSR"
4170,4190,4150,4160,476000,"2024-07-30","BSSR"
4170,4190,4160,4190,598600,"2024-07-31","BSSR"
4190,4190,4160,4170,576900,"2024-08-01","BSSR"
4170,4220,4160,4200,814600,"2024-08-02","BSSR"
4190,4200,4020,4100,2782900,"2024-08-05","BSSR"
4100,4160,4080,4150,1044300,"2024-08-06","BSSR"
4150,4200,4150,4190,718700,"2024-08-07","BSSR"
4180,4200,4160,4190,411500,"2024-08-08","BSSR"
4190,4200,4180,4190,382000,"2024-08-09","BSSR"
4190,4220,4180,4200,811900,"2024-08-12","BSSR"
4200,4230,4200,4220,587300,"2024-08-13","BSSR"
4220,4250,4210,4230,461900,"2024-08-14","BSSR"
4230,4240,4190,4220,6e+05,"2024-08-15","BSSR"
4220,4350,4200,4320,1684500,"2024-08-16","BSSR"
4320,4520,4310,4440,3381500,"2024-08-19","BSSR"
4440,4460,4400,4410,1068100,"2024-08-20","BSSR"
4420,4460,4400,4450,857000,"2024-08-21","BSSR"
4450,4450,4340,4410,1648100,"2024-08-22","BSSR"
4430,4470,4410,4460,1064400,"2024-08-23","BSSR"
4460,4630,4460,4630,2709700,"2024-08-26","BSSR"
4650,4750,4630,4700,2580700,"2024-08-27","BSSR"
4700,4700,4490,4670,4591200,"2024-08-28","BSSR"
4680,5100,4670,4880,11711900,"2024-08-29","BSSR"
4880,5050,4870,4910,4421500,"2024-08-30","BSSR"
4910,5000,4890,4960,2892600,"2024-09-02","BSSR"
4960,5125,4920,5025,4658200,"2024-09-03","BSSR"
5025,5050,4900,4900,3873300,"2024-09-04","BSSR"
4910,4960,4750,4820,3446900,"2024-09-05","BSSR"
4830,4870,4730,4780,2187600,"2024-09-06","BSSR"
4780,4820,4660,4730,2432600,"2024-09-09","BSSR"
4730,4840,4730,4780,1231300,"2024-09-10","BSSR"
4780,4800,4760,4770,671500,"2024-09-11","BSSR"
4770,4830,4750,4810,1141600,"2024-09-12","BSSR"
4810,4820,4730,4750,992000,"2024-09-13","BSSR"
4760,4770,4690,4690,1776600,"2024-09-17","BSSR"
4690,4730,4680,4700,1148200,"2024-09-18","BSSR"
4700,4750,4650,4650,1405500,"2024-09-19","BSSR"
4650,4770,4570,4690,1377600,"2024-09-20","BSSR"
4690,4720,4650,4720,840800,"2024-09-23","BSSR"
4700,4730,4670,4680,1015700,"2024-09-24","BSSR"
4700,4710,4620,4650,1393600,"2024-09-25","BSSR"
4650,4670,4620,4650,1091500,"2024-09-26","BSSR"
4620,4680,4570,4670,1049000,"2024-09-27","BSSR"
4670,4680,4610,4650,743400,"2024-09-30","BSSR"
4650,4650,4610,4650,663900,"2024-10-01","BSSR"
4650,4650,4560,4580,982800,"2024-10-02","BSSR"
4570,4600,4550,4590,849400,"2024-10-03","BSSR"
4590,4620,4580,4620,401300,"2024-10-04","BSSR"
4630,4700,4620,4660,796900,"2024-10-07","BSSR"
4660,4670,4640,4650,391900,"2024-10-08","BSSR"
4650,4660,4620,4630,305300,"2024-10-09","BSSR"
4640,4640,4600,4610,277100,"2024-10-10","BSSR"
4630,4730,4600,4640,521000,"2024-10-11","BSSR"
4640,4640,4600,4640,397100,"2024-10-14","BSSR"
4630,4650,4620,4630,308700,"2024-10-15","BSSR"
4630,4640,4600,4630,504600,"2024-10-16","BSSR"
4620,4630,4600,4620,484500,"2024-10-17","BSSR"
4620,4640,4600,4600,668300,"2024-10-18","BSSR"
4600,4610,4570,4580,989800,"2024-10-21","BSSR"
4580,4600,4570,4580,396900,"2024-10-22","BSSR"
4580,4600,4480,4550,647000,"2024-10-23","BSSR"
4560,4560,4490,4500,923800,"2024-10-24","BSSR"
4500,4500,4430,4450,883600,"2024-10-25","BSSR"
4460,4680,4440,4650,1943100,"2024-10-28","BSSR"
4670,4740,4650,4710,2631000,"2024-10-29","BSSR"
4760,4760,4660,4680,1260700,"2024-10-30","BSSR"
4680,4720,4590,4630,1764300,"2024-10-31","BSSR"
4630,4640,4590,4620,994000,"2024-11-01","BSSR"
4620,4660,4610,4650,1323200,"2024-11-04","BSSR"
4650,4670,4570,4650,2197100,"2024-11-05","BSSR"
4600,4600,4450,4460,1483600,"2024-11-06","BSSR"
4460,4480,4310,4320,1152400,"2024-11-07","BSSR"
4320,4420,4290,4340,553400,"2024-11-08","BSSR"
4340,4380,4200,4230,934100,"2024-11-11","BSSR"
4230,4300,4200,4280,449300,"2024-11-12","BSSR"
4290,4320,4270,4280,435600,"2024-11-13","BSSR"
4280,4300,4250,4270,395400,"2024-11-14","BSSR"
4270,4280,4230,4260,444800,"2024-11-15","BSSR"
4260,4300,4100,4120,986900,"2024-11-18","BSSR"
4120,4290,4120,4230,642600,"2024-11-19","BSSR"
4230,4270,4200,4230,306000,"2024-11-20","BSSR"
4230,4310,4210,4310,727800,"2024-11-21","BSSR"
4310,4360,4250,4290,493800,"2024-11-22","BSSR"
4290,4300,4230,4250,549600,"2024-11-25","BSSR"
4250,4260,4190,4210,1149300,"2024-11-26","BSSR"
4220,4230,4150,4190,347200,"2024-11-28","BSSR"
4190,4200,4150,4160,484900,"2024-11-29","BSSR"
4160,4200,4160,4180,534100,"2024-12-02","BSSR"
4200,4200,4170,4180,345200,"2024-12-03","BSSR"
4180,4250,4180,4220,347900,"2024-12-04","BSSR"
4220,4270,4220,4250,270900,"2024-12-05","BSSR"
4250,4280,4250,4280,309000,"2024-12-06","BSSR"
4280,4340,4280,4330,487900,"2024-12-09","BSSR"
4330,4430,4320,4380,669900,"2024-12-10","BSSR"
4390,4420,4380,4400,429900,"2024-12-11","BSSR"
4400,4400,4330,4380,597700,"2024-12-12","BSSR"
4380,4400,4330,4360,393900,"2024-12-13","BSSR"
4360,4360,4300,4310,454600,"2024-12-16","BSSR"
4310,4320,4260,4270,478900,"2024-12-17","BSSR"
4270,4330,4260,4280,354300,"2024-12-18","BSSR"
4290,4290,4200,4220,452500,"2024-12-19","BSSR"
4220,4250,4210,4220,279800,"2024-12-20","BSSR"
4230,4250,4210,4230,242300,"2024-12-23","BSSR"
4220,4270,4200,4270,226100,"2024-12-24","BSSR"
4270,4300,4200,4280,231000,"2024-12-27","BSSR"
4290,4480,4260,4470,1238200,"2024-12-30","BSSR"
4470,4590,4470,4550,1385800,"2025-01-02","BSSR"
4560,4590,4520,4530,909000,"2025-01-03","BSSR"
4530,4550,4500,4540,808500,"2025-01-06","BSSR"
4540,4550,4510,4530,848400,"2025-01-07","BSSR"
4530,4530,4470,4490,1220700,"2025-01-08","BSSR"
4490,4520,4430,4500,2384500,"2025-01-09","BSSR"
4380,4400,4300,4360,1273000,"2025-01-10","BSSR"
4360,4360,4310,4330,791100,"2025-01-13","BSSR"
4330,4360,4300,4350,547800,"2025-01-14","BSSR"
4360,4410,4350,4410,552200,"2025-01-15","BSSR"
4410,4470,4400,4440,9e+05,"2025-01-16","BSSR"
4440,4450,4400,4420,518300,"2025-01-17","BSSR"
4420,4420,4380,4400,587200,"2025-01-20","BSSR"
4400,4400,4360,4380,516000,"2025-01-21","BSSR"
4370,4370,4340,4360,486200,"2025-01-22","BSSR"
4360,4380,4310,4320,976300,"2025-01-23","BSSR"
4320,4330,4300,4320,531300,"2025-01-24","BSSR"
4320,4330,4290,4290,483000,"2025-01-30","BSSR"
4300,4320,4280,4310,490800,"2025-01-31","BSSR"
4310,4330,4290,4290,574000,"2025-02-03","BSSR"
4300,4310,4290,4310,252600,"2025-02-04","BSSR"
4310,4310,4290,4300,352700,"2025-02-05","BSSR"
4300,4300,4250,4270,594000,"2025-02-06","BSSR"
4270,4280,4210,4270,455900,"2025-02-07","BSSR"
4270,4270,4220,4220,497100,"2025-02-10","BSSR"
4230,4270,4210,4250,540400,"2025-02-11","BSSR"
4250,4300,4230,4280,373600,"2025-02-12","BSSR"
4280,4290,4210,4230,481000,"2025-02-13","BSSR"
4230,4260,4200,4230,669800,"2025-02-14","BSSR"
4230,4290,4220,4280,312300,"2025-02-17","BSSR"
4280,4330,4270,4300,347400,"2025-02-18","BSSR"
4300,4320,4280,4280,326800,"2025-02-19","BSSR"
4290,4310,4260,4290,400600,"2025-02-20","BSSR"
4290,4290,4250,4280,246300,"2025-02-21","BSSR"
4280,4280,4230,4240,475500,"2025-02-24","BSSR"
4250,4260,4200,4230,633300,"2025-02-25","BSSR"
4230,4250,4160,4170,649300,"2025-02-26","BSSR"
4170,4190,4060,4130,905000,"2025-02-27","BSSR"
4130,4140,3900,4020,1224300,"2025-02-28","BSSR"
4020,4160,4020,4110,727600,"2025-03-03","BSSR"
4110,4140,4000,4040,360900,"2025-03-04","BSSR"
4040,4100,4040,4100,209800,"2025-03-05","BSSR"
4100,4180,4100,4160,211800,"2025-03-06","BSSR"
4160,4160,4120,4140,147000,"2025-03-07","BSSR"
4140,4140,4040,4100,382600,"2025-03-10","BSSR"
4100,4130,4080,4120,377900,"2025-03-11","BSSR"
4110,4150,4100,4110,280200,"2025-03-12","BSSR"
4120,4130,4100,4120,105800,"2025-03-13","BSSR"
4110,4120,4080,4090,193700,"2025-03-14","BSSR"
4090,4120,4010,4090,383300,"2025-03-17","BSSR"
4090,4110,3850,4010,763100,"2025-03-18","BSSR"
4010,4060,4000,4050,243200,"2025-03-19","BSSR"
4050,4100,4020,4080,221600,"2025-03-20","BSSR"
4080,4080,4010,4030,284800,"2025-03-21","BSSR"
4030,4040,3770,3950,1155100,"2025-03-24","BSSR"
3950,4000,3930,4000,386900,"2025-03-25","BSSR"
4000,4120,4000,4080,331300,"2025-03-26","BSSR"
4070,4100,4060,4080,234200,"2025-03-27","BSSR"
3930,4000,3850,3950,1053000,"2025-04-08","BSSR"
3950,3970,3870,3920,1173700,"2025-04-09","BSSR"
3950,4010,3940,4000,766000,"2025-04-10","BSSR"
4000,4000,3940,3960,773500,"2025-04-11","BSSR"
3960,4040,3950,4020,1687500,"2025-04-14","BSSR"
4020,4120,4020,4090,535000,"2025-04-15","BSSR"
4130,4160,4100,4140,652300,"2025-04-16","BSSR"
4140,4180,4050,4100,446200,"2025-04-17","BSSR"
4100,4130,4060,4100,466200,"2025-04-21","BSSR"
4090,4160,4060,4140,434500,"2025-04-22","BSSR"
4140,4240,4140,4220,821000,"2025-04-23","BSSR"
4220,4240,4200,4210,351800,"2025-04-24","BSSR"
4210,4240,4200,4220,1351300,"2025-04-25","BSSR"
4220,4240,4210,4220,360300,"2025-04-28","BSSR"
4230,4360,4210,4310,960800,"2025-04-29","BSSR"
4220,4230,4060,4120,1922700,"2025-04-30","BSSR"
4100,4150,4070,4140,761300,"2025-05-02","BSSR"
4120,4140,4100,4130,415000,"2025-05-05","BSSR"
4140,4150,4130,4130,264200,"2025-05-06","BSSR"
4130,4170,4110,4160,672100,"2025-05-07","BSSR"
4160,4160,4120,4140,306700,"2025-05-08","BSSR"
4140,4170,4130,4170,259700,"2025-05-09","BSSR"
4170,4280,4170,4270,685800,"2025-05-14","BSSR"
4270,4400,4270,4370,1110700,"2025-05-15","BSSR"
4370,4390,4300,4380,615200,"2025-05-16","BSSR"
4380,4430,4380,4420,837600,"2025-05-19","BSSR"
4420,4440,4390,4400,825700,"2025-05-20","BSSR"
4390,4400,4380,4380,511200,"2025-05-21","BSSR"
4400,4420,4390,4420,576100,"2025-05-22","BSSR"
4440,4450,4420,4430,211400,"2025-05-23","BSSR"
4430,4440,4400,4410,615900,"2025-05-26","BSSR"
4430,4440,4390,4410,479700,"2025-05-27","BSSR"
4410,4430,4350,4400,471000,"2025-05-28","BSSR"
4400,4400,4370,4380,564800,"2025-06-02","BSSR"
4250,4250,4080,4170,2348300,"2025-06-03","BSSR"
4170,4200,4120,4180,1285000,"2025-06-04","BSSR"
4180,4200,4060,4100,1668100,"2025-06-05","BSSR"
4100,4100,3970,4020,2692600,"2025-06-10","BSSR"
4020,4100,4020,4100,785300,"2025-06-11","BSSR"
4110,4120,4050,4050,1038000,"2025-06-12","BSSR"
4050,4100,4050,4070,861300,"2025-06-13","BSSR"
4100,4100,4030,4090,1458400,"2025-06-16","BSSR"
4100,4130,4080,4130,2076900,"2025-06-17","BSSR"
4050,4050,3980,4020,2253100,"2025-06-18","BSSR"
4020,4020,3950,3970,1262700,"2025-06-19","BSSR"
3950,3970,3910,3960,948600,"2025-06-20","BSSR"
3950,3950,3880,3910,739900,"2025-06-23","BSSR"
3920,3980,3920,3940,469800,"2025-06-24","BSSR"
3950,3960,3880,3890,559700,"2025-06-25","BSSR"
3890,3940,3880,3910,368600,"2025-06-26","BSSR"
3910,3940,3890,3900,376500,"2025-06-30","BSSR"
3900,3930,3900,3900,311800,"2025-07-01","BSSR"
3900,3920,3890,3910,600700,"2025-07-02","BSSR"
3900,3920,3890,3910,422300,"2025-07-03","BSSR"
3900,3920,3890,3910,360700,"2025-07-04","BSSR"
3910,3910,3880,3910,401700,"2025-07-07","BSSR"
3910,3910,3880,3890,389300,"2025-07-08","BSSR"
3890,3900,3870,3890,306200,"2025-07-09","BSSR"
3890,3980,3890,3920,496700,"2025-07-10","BSSR"
3930,3980,3910,3930,894500,"2025-07-11","BSSR"
3940,3960,3920,3940,514500,"2025-07-14","BSSR"
3940,3940,3900,3940,328500,"2025-07-15","BSSR"
3940,3960,3910,3960,428000,"2025-07-16","BSSR"
3960,3970,3940,3950,374900,"2025-07-17","BSSR"
3950,3970,3920,3940,580900,"2025-07-18","BSSR"
3950,3960,3920,3950,411100,"2025-07-21","BSSR"
3950,3960,3930,3930,471700,"2025-07-22","BSSR"
3930,3990,3930,3990,393100,"2025-07-23","BSSR"
4000,4010,3940,3970,1035500,"2025-07-24","BSSR"
3980,3980,3930,3930,498200,"2025-07-25","BSSR"
3940,3970,3930,3930,463100,"2025-07-28","BSSR"
3970,3980,3930,3930,468500,"2025-07-29","BSSR"
3940,3970,3940,3940,382100,"2025-07-30","BSSR"
3940,3950,3900,3900,672600,"2025-07-31","BSSR"
3900,3950,3900,3920,396800,"2025-08-01","BSSR"
3920,3920,3900,3900,713000,"2025-08-04","BSSR"
3900,3920,3890,3890,538800,"2025-08-05","BSSR"
3890,3920,3890,3920,210200,"2025-08-06","BSSR"
3930,3940,3900,3900,208600,"2025-08-07","BSSR"
3900,3930,3890,3900,237600,"2025-08-08","BSSR"
3910,3930,3900,3900,464200,"2025-08-11","BSSR"
3900,3920,3900,3900,478500,"2025-08-12","BSSR"
3910,3920,3900,3900,535700,"2025-08-13","BSSR"
3910,3920,3900,3910,468000,"2025-08-14","BSSR"
3910,3920,3890,3890,471600,"2025-08-15","BSSR"
NA,NA,NA,NA,NA,"2025-08-18","BSSR"
3900,3910,3890,3900,391000,"2025-08-19","BSSR"
3900,3910,3890,3900,259800,"2025-08-20","BSSR"
3900,3920,3900,3910,266800,"2025-08-21","BSSR"
3920,3920,3860,3910,559500,"2025-08-22","BSSR"
3910,3930,3890,3900,534600,"2025-08-25","BSSR"
3910,3920,3900,3920,343800,"2025-08-26","BSSR"
3920,3930,3900,3910,367200,"2025-08-27","BSSR"
3900,4040,3900,4010,1665900,"2025-08-28","BSSR"
4010,4020,3930,3980,1410100,"2025-08-29","BSSR"
3900,3960,3820,3930,1075700,"2025-09-01","BSSR"
3930,3980,3930,3960,366200,"2025-09-02","BSSR"
3960,3980,3950,3960,254900,"2025-09-03","BSSR"
3960,3980,3940,3970,323400,"2025-09-04","BSSR"
3970,3970,3930,3940,532900,"2025-09-08","BSSR"
3930,3940,3890,3910,827100,"2025-09-09","BSSR"
3900,3930,3900,3920,164900,"2025-09-10","BSSR"
3920,3930,3900,3920,499100,"2025-09-11","BSSR"
3910,3940,3910,3930,253600,"2025-09-12","BSSR"
3930,3960,3920,3930,347700,"2025-09-15","BSSR"
3930,3950,3930,3950,247100,"2025-09-16","BSSR"
3950,3950,3920,3950,249800,"2025-09-17","BSSR"
3950,3950,3900,3920,223900,"2025-09-18","BSSR"
3920,3930,3910,3930,238600,"2025-09-19","BSSR"
3930,3930,3900,3910,542700,"2025-09-22","BSSR"
3910,3930,3880,3910,954700,"2025-09-23","BSSR"
3920,3920,3900,3910,360400,"2025-09-24","BSSR"
3920,3920,3890,3910,368500,"2025-09-25","BSSR"
3910,3920,3890,3920,340100,"2025-09-26","BSSR"
3920,3920,3900,3910,450000,"2025-09-29","BSSR"
3910,3930,3900,3910,205700,"2025-09-30","BSSR"
3910,3930,3900,3910,185400,"2025-10-01","BSSR"
3910,3910,3890,3910,393200,"2025-10-02","BSSR"
3890,3910,3880,3890,604800,"2025-10-03","BSSR"
3890,3900,3880,3900,526000,"2025-10-06","BSSR"
3900,3910,3880,3890,407400,"2025-10-07","BSSR"
3890,3890,3870,3880,348200,"2025-10-08","BSSR"
3880,3890,3870,3880,367400,"2025-10-09","BSSR"
3880,3890,3870,3870,415000,"2025-10-10","BSSR"
3870,3910,3870,3900,540200,"2025-10-13","BSSR"
3910,3910,3880,3880,462100,"2025-10-14","BSSR"
3880,3890,3870,3880,414400,"2025-10-15","BSSR"
3880,3900,3860,3880,555200,"2025-10-16","BSSR"
3880,3890,3860,3870,391900,"2025-10-17","BSSR"
3870,3900,3860,3890,223500,"2025-10-20","BSSR"
3890,3920,3880,3910,463400,"2025-10-21","BSSR"
3910,3930,3900,3930,329600,"2025-10-22","BSSR"
3930,3990,3920,3980,596900,"2025-10-23","BSSR"
3980,4010,3980,3990,585200,"2025-10-24","BSSR"
3990,4000,3960,3990,747600,"2025-10-27","BSSR"
3990,4000,3980,4000,228900,"2025-10-28","BSSR"
4000,4020,3990,4010,638500,"2025-10-29","BSSR"
4010,4060,3910,3960,3234200,"2025-10-30","BSSR"
3960,3970,3930,3970,556000,"2025-10-31","BSSR"
3970,3990,3950,3970,727400,"2025-11-03","BSSR"
3970,4150,3970,4100,3800800,"2025-11-04","BSSR"
4130,4190,4120,4170,3035800,"2025-11-05","BSSR"
4170,4190,4160,4180,1546400,"2025-11-06","BSSR"
4180,4210,4180,4210,1950700,"2025-11-07","BSSR"
4220,4240,4190,4200,1671600,"2025-11-10","BSSR"
4200,4210,4150,4190,1973700,"2025-11-11","BSSR"
4200,4220,4190,4220,3452800,"2025-11-12","BSSR"
3990,4000,3950,3980,2992400,"2025-11-13","BSSR"
3970,3980,3920,3920,965200,"2025-11-14","BSSR"
3920,3940,3910,3920,646400,"2025-11-17","BSSR"
3920,3930,3910,3920,355200,"2025-11-18","BSSR"
3920,3940,3920,3920,341100,"2025-11-19","BSSR"
3930,3940,3910,3930,272000,"2025-11-20","BSSR"
3930,3960,3920,3940,350500,"2025-11-21","BSSR"
3940,3950,3920,3940,343400,"2025-11-24","BSSR"
3940,3940,3920,3930,345400,"2025-11-25","BSSR"
3920,3930,3900,3910,699900,"2025-11-26","BSSR"
3910,3910,3890,3900,564300,"2025-11-27","BSSR"
3900,3910,3890,3900,469800,"2025-11-28","BSSR"
3900,3910,3880,3890,592900,"2025-12-01","BSSR"
3890,3900,3880,3890,320800,"2025-12-02","BSSR"
3900,3900,3890,3890,239400,"2025-12-03","BSSR"
3890,3900,3880,3900,311100,"2025-12-04","BSSR"
3900,3900,3890,3890,310300,"2025-12-05","BSSR"
3890,3900,3870,3890,602100,"2025-12-08","BSSR"
3890,3900,3870,3870,679600,"2025-12-09","BSSR"
3870,3890,3870,3870,387300,"2025-12-10","BSSR"
3880,3880,3860,3860,517700,"2025-12-11","BSSR"
3860,3870,3850,3870,436800,"2025-12-12","BSSR"