"Open","High","Low","Close","Volume","Date","Emiten"
395,425,390,395,17494000,"2011-12-05","CASS"
355,395,355,355,2767500,"2011-12-06","CASS"
340,365,340,340,895000,"2011-12-07","CASS"
320,340,315,320,2510000,"2011-12-08","CASS"
400,400,305,400,10848500,"2011-12-09","CASS"
440,500,415,440,27325500,"2011-12-12","CASS"
450,475,420,450,43184000,"2011-12-13","CASS"
415,460,410,415,26555000,"2011-12-14","CASS"
430,430,400,430,7220500,"2011-12-15","CASS"
410,440,405,410,11798500,"2011-12-16","CASS"
410,410,410,410,0,"2011-12-19","CASS"
395,400,385,395,665000,"2011-12-20","CASS"
395,400,390,395,969000,"2011-12-21","CASS"
385,390,385,385,454500,"2011-12-22","CASS"
400,400,385,400,553500,"2011-12-23","CASS"
390,410,390,390,386000,"2011-12-27","CASS"
395,415,390,395,557000,"2011-12-28","CASS"
400,405,395,400,467500,"2011-12-29","CASS"
405,405,395,405,250500,"2011-12-30","CASS"
390,400,390,390,48500,"2012-01-02","CASS"
405,415,390,405,607500,"2012-01-03","CASS"
400,415,400,400,199000,"2012-01-04","CASS"
400,410,400,400,1067500,"2012-01-05","CASS"
400,410,400,400,182000,"2012-01-06","CASS"
400,405,395,400,157500,"2012-01-09","CASS"
395,400,390,395,26000,"2012-01-10","CASS"
390,400,390,390,59000,"2012-01-11","CASS"
400,405,400,400,116500,"2012-01-12","CASS"
400,405,395,400,0,"2012-01-13","CASS"
400,400,395,400,112500,"2012-01-16","CASS"
405,405,395,405,727500,"2012-01-17","CASS"
410,410,395,410,576000,"2012-01-18","CASS"
410,415,405,410,43500,"2012-01-19","CASS"
400,405,400,400,177500,"2012-01-20","CASS"
405,410,400,405,34000,"2012-01-24","CASS"
395,400,395,395,325000,"2012-01-25","CASS"
405,405,380,405,91500,"2012-01-26","CASS"
405,405,405,405,91500,"2012-01-27","CASS"
400,400,390,400,74500,"2012-01-30","CASS"
400,400,390,400,122500,"2012-01-31","CASS"
390,400,390,390,22500,"2012-02-01","CASS"
390,390,390,390,22500,"2012-02-02","CASS"
390,395,390,390,18500,"2012-02-03","CASS"
395,400,380,395,15500,"2012-02-06","CASS"
385,395,375,385,11000,"2012-02-07","CASS"
390,390,390,390,5500,"2012-02-08","CASS"
395,400,385,395,35500,"2012-02-09","CASS"
380,395,380,380,250500,"2012-02-10","CASS"
410,410,385,410,503000,"2012-02-13","CASS"
410,420,410,410,121000,"2012-02-14","CASS"
405,410,405,405,19500,"2012-02-15","CASS"
410,415,405,410,171000,"2012-02-16","CASS"
410,410,410,410,18500,"2012-02-17","CASS"
410,410,405,410,45500,"2012-02-20","CASS"
410,415,405,410,124000,"2012-02-21","CASS"
425,425,410,425,285000,"2012-02-22","CASS"
415,425,410,415,13500,"2012-02-23","CASS"
405,410,405,405,248000,"2012-02-24","CASS"
405,405,405,405,11500,"2012-02-27","CASS"
410,410,405,410,327000,"2012-02-28","CASS"
445,460,410,445,2882500,"2012-02-29","CASS"
420,445,420,420,96000,"2012-03-01","CASS"
415,435,410,415,214500,"2012-03-02","CASS"
415,415,415,415,220500,"2012-03-05","CASS"
415,420,415,415,40000,"2012-03-06","CASS"
410,430,405,410,174000,"2012-03-07","CASS"
420,440,410,420,273000,"2012-03-08","CASS"
410,430,405,410,2,"2012-03-09","CASS"
400,430,400,400,78500,"2012-03-12","CASS"
415,415,405,415,104500,"2012-03-13","CASS"
415,425,415,415,94500,"2012-03-14","CASS"
415,415,415,415,1000,"2012-03-15","CASS"
405,420,405,405,99000,"2012-03-16","CASS"
410,410,410,410,1500,"2012-03-19","CASS"
415,425,415,415,23000,"2012-03-20","CASS"
420,430,420,420,74500,"2012-03-21","CASS"
425,425,425,425,1500,"2012-03-22","CASS"
425,425,425,425,1000,"2012-03-26","CASS"
425,425,425,425,10000,"2012-03-27","CASS"
425,425,425,425,17500,"2012-03-28","CASS"
425,425,425,425,12500,"2012-03-29","CASS"
425,430,425,425,25500,"2012-03-30","CASS"
425,430,420,425,99000,"2012-04-02","CASS"
425,425,425,425,0,"2012-04-03","CASS"
450,475,450,450,319500,"2012-04-04","CASS"
560,560,460,560,33573500,"2012-04-05","CASS"
620,670,560,620,18384000,"2012-04-09","CASS"
640,720,580,640,12152000,"2012-04-10","CASS"
600,640,580,600,7415500,"2012-04-11","CASS"
700,730,600,700,28046000,"2012-04-12","CASS"
700,750,700,700,25491500,"2012-04-13","CASS"
730,750,700,730,14883500,"2012-04-16","CASS"
720,740,700,720,10166000,"2012-04-17","CASS"
710,720,700,710,2396500,"2012-04-18","CASS"
760,820,700,760,39863500,"2012-04-19","CASS"
790,810,760,790,20827000,"2012-04-20","CASS"
780,820,770,780,6125500,"2012-04-23","CASS"
770,800,760,770,3174000,"2012-04-24","CASS"
880,880,760,880,21805000,"2012-04-25","CASS"
890,920,850,890,18775500,"2012-04-26","CASS"
890,890,890,890,18775500,"2012-04-27","CASS"
820,920,820,820,3305500,"2012-04-30","CASS"
860,880,820,860,2892500,"2012-05-01","CASS"
860,880,820,860,3,"2012-05-02","CASS"
830,850,820,830,350000,"2012-05-03","CASS"
820,850,820,820,250000,"2012-05-04","CASS"
780,810,760,780,946500,"2012-05-07","CASS"
770,790,770,770,610000,"2012-05-08","CASS"
830,850,750,830,5747000,"2012-05-09","CASS"
860,870,800,860,6897500,"2012-05-10","CASS"
890,910,840,890,6856000,"2012-05-11","CASS"
840,920,840,840,4647500,"2012-05-14","CASS"
850,880,830,850,781000,"2012-05-15","CASS"
820,860,800,820,661500,"2012-05-16","CASS"
850,850,820,850,436500,"2012-05-21","CASS"
860,870,840,860,1229500,"2012-05-22","CASS"
850,860,850,850,124000,"2012-05-23","CASS"
850,860,840,850,374000,"2012-05-24","CASS"
840,840,830,840,47500,"2012-05-25","CASS"
830,850,790,830,356000,"2012-05-28","CASS"
840,840,810,840,421000,"2012-05-29","CASS"
820,830,800,820,70000,"2012-05-30","CASS"
790,810,760,790,137000,"2012-05-31","CASS"
790,790,770,790,58000,"2012-06-01","CASS"
790,790,700,790,580500,"2012-06-04","CASS"
790,800,780,790,29500,"2012-06-05","CASS"
800,810,790,800,52500,"2012-06-06","CASS"
790,800,780,790,24000,"2012-06-07","CASS"
780,790,770,780,128000,"2012-06-08","CASS"
790,800,780,790,45000,"2012-06-11","CASS"
790,790,790,790,3500,"2012-06-12","CASS"
770,780,760,770,235000,"2012-06-13","CASS"
820,820,750,820,151500,"2012-06-14","CASS"
800,800,750,800,191000,"2012-06-15","CASS"
810,810,790,810,380000,"2012-06-18","CASS"
780,780,780,780,25000,"2012-06-19","CASS"
750,790,740,750,776500,"2012-06-20","CASS"
750,760,740,750,129000,"2012-06-21","CASS"
750,750,720,750,41500,"2012-06-22","CASS"
750,750,740,750,13000,"2012-06-25","CASS"
750,770,740,750,132000,"2012-06-26","CASS"
750,740,720,740,1500,"2012-06-27","CASS"
740,760,740,750,18000,"2012-06-28","CASS"
750,750,750,750,18000,"2012-06-29","CASS"
720,730,710,720,129000,"2012-07-02","CASS"
740,750,730,740,23500,"2012-07-03","CASS"
740,750,740,740,90500,"2012-07-04","CASS"
760,760,740,760,33000,"2012-07-05","CASS"
800,830,750,800,773000,"2012-07-06","CASS"
780,780,770,780,154500,"2012-07-09","CASS"
750,800,750,750,47500,"2012-07-10","CASS"
770,780,760,770,13000,"2012-07-11","CASS"
740,770,740,740,14500,"2012-07-12","CASS"
740,770,740,740,29000,"2012-07-13","CASS"
750,770,750,750,26000,"2012-07-16","CASS"
730,760,730,730,2000,"2012-07-17","CASS"
740,740,740,740,4500,"2012-07-18","CASS"
740,740,730,740,293500,"2012-07-19","CASS"
750,760,740,750,20500,"2012-07-20","CASS"
730,760,730,730,228500,"2012-07-23","CASS"
730,740,730,730,165500,"2012-07-24","CASS"
750,760,720,750,118000,"2012-07-25","CASS"
750,760,750,750,53000,"2012-07-26","CASS"
760,760,750,760,30500,"2012-07-27","CASS"
770,780,750,770,605000,"2012-07-30","CASS"
800,830,740,800,768000,"2012-07-31","CASS"
920,990,820,920,8207000,"2012-08-01","CASS"
860,940,850,860,993000,"2012-08-02","CASS"
860,900,840,860,277000,"2012-08-03","CASS"
870,880,850,870,355000,"2012-08-06","CASS"
860,860,840,860,503500,"2012-08-07","CASS"
840,870,820,840,1079500,"2012-08-08","CASS"
890,890,800,890,262000,"2012-08-09","CASS"
850,850,850,850,217500,"2012-08-10","CASS"
860,890,850,860,1064000,"2012-08-13","CASS"
900,900,850,900,80500,"2012-08-14","CASS"
890,900,890,890,7000,"2012-08-15","CASS"
880,890,840,880,50000,"2012-08-16","CASS"
860,860,860,860,46500,"2012-08-23","CASS"
850,860,840,850,81000,"2012-08-24","CASS"
850,850,850,850,81000,"2012-08-27","CASS"
840,840,800,840,9500,"2012-08-28","CASS"
840,840,810,840,11000,"2012-08-29","CASS"
820,820,760,820,244500,"2012-08-30","CASS"
840,840,750,840,53500,"2012-08-31","CASS"
840,840,840,840,53500,"2012-09-03","CASS"
840,840,780,840,76500,"2012-09-04","CASS"
840,840,780,840,59500,"2012-09-05","CASS"
840,840,840,840,59500,"2012-09-06","CASS"
840,840,840,840,59500,"2012-09-07","CASS"
840,840,790,840,11000,"2012-09-10","CASS"
810,810,810,810,5000,"2012-09-11","CASS"
810,810,790,810,89000,"2012-09-12","CASS"
820,820,820,820,500,"2012-09-13","CASS"
830,830,770,830,273500,"2012-09-14","CASS"
830,830,830,830,273500,"2012-09-17","CASS"
830,830,770,830,40500,"2012-09-18","CASS"
830,830,830,830,40500,"2012-09-19","CASS"
830,830,830,830,40500,"2012-09-20","CASS"
810,810,800,810,25000,"2012-09-21","CASS"
810,810,810,810,25000,"2012-09-24","CASS"
810,810,770,810,19000,"2012-09-25","CASS"
810,810,810,810,19000,"2012-09-26","CASS"
810,810,810,810,19000,"2012-09-27","CASS"
810,810,810,810,19000,"2012-09-28","CASS"
810,810,760,810,42000,"2012-10-01","CASS"
800,800,770,800,2500,"2012-10-02","CASS"
800,800,800,800,2500,"2012-10-03","CASS"
800,800,800,800,2500,"2012-10-04","CASS"
800,800,800,800,2500,"2012-10-05","CASS"
810,810,810,810,1500000,"2012-10-08","CASS"
770,770,770,770,2000,"2012-10-09","CASS"
800,800,800,800,500,"2012-10-10","CASS"
810,810,810,810,500,"2012-10-11","CASS"
800,800,800,800,500,"2012-10-12","CASS"
800,800,800,800,500,"2012-10-15","CASS"
800,800,800,800,500,"2012-10-16","CASS"
810,810,790,810,2500,"2012-10-17","CASS"
820,820,780,820,25500,"2012-10-18","CASS"
820,820,820,820,25500,"2012-10-19","CASS"
780,820,780,780,153500,"2012-10-22","CASS"
820,820,770,820,35500,"2012-10-23","CASS"
810,810,790,810,37000,"2012-10-24","CASS"
810,810,780,810,165500,"2012-10-25","CASS"
810,830,810,810,29500,"2012-10-29","CASS"
830,850,810,830,16000,"2012-10-30","CASS"
830,850,820,830,229500,"2012-10-31","CASS"
850,860,830,850,612500,"2012-11-01","CASS"
840,850,840,840,14500,"2012-11-02","CASS"
840,840,800,840,4000,"2012-11-05","CASS"
840,840,790,840,2000,"2012-11-06","CASS"
820,820,800,820,25500,"2012-11-07","CASS"
810,810,780,810,1000,"2012-11-08","CASS"
820,820,780,820,63000,"2012-11-09","CASS"
800,810,790,800,19500,"2012-11-12","CASS"
820,820,820,820,500,"2012-11-13","CASS"
820,820,800,820,35000,"2012-11-14","CASS"
790,800,790,790,17500,"2012-11-19","CASS"
810,820,780,810,12000,"2012-11-20","CASS"
800,800,790,800,53000,"2012-11-21","CASS"
800,810,790,800,1713000,"2012-11-22","CASS"
810,810,780,810,1188000,"2012-11-23","CASS"
810,810,790,810,245500,"2012-11-26","CASS"
810,810,790,810,383500,"2012-11-27","CASS"
810,810,790,810,58000,"2012-11-28","CASS"
800,800,790,800,512500,"2012-11-29","CASS"
800,810,780,800,1502000,"2012-11-30","CASS"
800,800,800,800,50000,"2012-12-03","CASS"
800,800,780,800,2000,"2012-12-04","CASS"
820,840,800,820,242500,"2012-12-05","CASS"
830,830,820,830,3500,"2012-12-06","CASS"
830,830,830,830,3500,"2012-12-07","CASS"
830,850,820,830,2350500,"2012-12-10","CASS"
860,880,830,860,4945500,"2012-12-11","CASS"
840,860,830,840,520500,"2012-12-12","CASS"
830,830,810,830,430500,"2012-12-13","CASS"
830,830,800,830,210000,"2012-12-14","CASS"
830,830,830,830,1179500,"2012-12-17","CASS"
820,820,810,820,1695500,"2012-12-18","CASS"
820,820,800,820,1549500,"2012-12-19","CASS"
800,800,780,800,132000,"2012-12-20","CASS"
770,790,760,770,1020000,"2012-12-21","CASS"
710,760,710,710,3,"2012-12-26","CASS"
680,770,670,680,525000,"2012-12-27","CASS"
730,730,680,730,134000,"2012-12-28","CASS"
720,730,690,720,37000,"2013-01-02","CASS"
720,740,720,720,180000,"2013-01-03","CASS"
720,730,720,720,32000,"2013-01-04","CASS"
750,750,730,750,78500,"2013-01-07","CASS"
740,740,730,740,12000,"2013-01-08","CASS"
710,720,680,710,154000,"2013-01-09","CASS"
700,710,680,700,60000,"2013-01-10","CASS"
690,720,690,690,54000,"2013-01-11","CASS"
740,740,690,740,210500,"2013-01-14","CASS"
750,750,740,750,115500,"2013-01-15","CASS"
740,750,730,740,38000,"2013-01-16","CASS"
720,720,720,720,19000,"2013-01-17","CASS"
710,720,710,710,21000,"2013-01-18","CASS"
720,720,720,720,25000,"2013-01-21","CASS"
720,720,720,720,0,"2013-01-22","CASS"
720,720,700,720,10500,"2013-01-23","CASS"
710,720,700,710,10000,"2013-01-25","CASS"
700,700,700,700,60500,"2013-01-28","CASS"
740,750,730,740,3000,"2013-01-29","CASS"
720,730,700,720,6000,"2013-01-30","CASS"
700,710,670,700,162500,"2013-01-31","CASS"
700,700,700,700,1000,"2013-02-01","CASS"
700,720,700,700,59500,"2013-02-04","CASS"
690,700,690,690,4000,"2013-02-05","CASS"
700,700,700,700,34500,"2013-02-06","CASS"
700,710,700,700,164000,"2013-02-07","CASS"
710,710,700,710,2e+05,"2013-02-08","CASS"
710,710,700,710,227500,"2013-02-11","CASS"
720,730,710,720,165500,"2013-02-12","CASS"
720,720,700,720,139500,"2013-02-13","CASS"
740,750,730,740,347000,"2013-02-14","CASS"
750,760,750,750,311500,"2013-02-15","CASS"
750,750,740,750,218500,"2013-02-18","CASS"
750,760,740,750,380500,"2013-02-19","CASS"
800,800,750,800,810000,"2013-02-20","CASS"
830,850,800,830,4451000,"2013-02-21","CASS"
840,840,830,840,2605500,"2013-02-22","CASS"
840,850,810,840,1670000,"2013-02-25","CASS"
840,840,840,840,110000,"2013-02-26","CASS"
840,840,840,840,10000,"2013-02-27","CASS"
830,830,810,830,689000,"2013-02-28","CASS"
820,830,820,820,359000,"2013-03-01","CASS"
820,820,820,820,0,"2013-03-04","CASS"
780,800,780,780,289000,"2013-03-05","CASS"
810,860,790,810,442500,"2013-03-06","CASS"
830,830,800,830,250000,"2013-03-07","CASS"
810,830,640,810,398500,"2013-03-08","CASS"
810,810,810,810,119500,"2013-03-11","CASS"
810,810,810,810,119500,"2013-03-13","CASS"
810,810,810,810,119500,"2013-03-14","CASS"
810,810,810,810,119500,"2013-03-15","CASS"
810,810,810,810,119500,"2013-03-18","CASS"
740,810,720,740,99500,"2013-03-19","CASS"
760,760,750,760,6000,"2013-03-20","CASS"
750,750,730,750,25500,"2013-03-21","CASS"
740,740,740,740,1000,"2013-03-22","CASS"
740,740,740,740,1000,"2013-03-25","CASS"
740,740,720,740,23000,"2013-03-26","CASS"
760,760,760,760,13000,"2013-03-27","CASS"
750,750,740,750,4000,"2013-03-28","CASS"
760,760,740,760,68000,"2013-04-01","CASS"
760,760,750,760,4500,"2013-04-02","CASS"
740,760,720,740,3,"2013-04-03","CASS"
740,740,720,740,49000,"2013-04-04","CASS"
720,720,710,720,81500,"2013-04-05","CASS"
720,720,720,720,756500,"2013-04-08","CASS"
740,740,720,740,371500,"2013-04-09","CASS"
760,780,760,760,270500,"2013-04-10","CASS"
760,780,750,760,6500,"2013-04-11","CASS"
760,760,760,760,62000,"2013-04-12","CASS"
760,760,750,760,18000,"2013-04-15","CASS"
760,760,750,760,304000,"2013-04-16","CASS"
760,760,750,760,185000,"2013-04-17","CASS"
770,780,770,770,17500,"2013-04-18","CASS"
770,770,770,770,15000,"2013-04-19","CASS"
780,780,780,780,25000,"2013-04-22","CASS"
780,780,780,780,0,"2013-04-23","CASS"
760,760,760,760,40500,"2013-04-24","CASS"
770,790,770,780,5942000,"2013-04-25","CASS"
790,800,790,800,69000,"2013-04-26","CASS"
800,820,800,800,434500,"2013-04-29","CASS"
800,810,790,800,164500,"2013-04-30","CASS"
800,800,780,800,219500,"2013-05-01","CASS"
790,800,790,800,2169500,"2013-05-02","CASS"
800,800,790,800,1248500,"2013-05-03","CASS"
780,810,780,810,817500,"2013-05-06","CASS"
810,820,800,820,12500,"2013-05-07","CASS"
820,820,800,820,310000,"2013-05-08","CASS"
810,830,810,830,1e+06,"2013-05-10","CASS"
830,830,810,810,438000,"2013-05-13","CASS"
810,820,810,820,450500,"2013-05-14","CASS"
840,840,810,820,170500,"2013-05-15","CASS"
820,830,810,830,107000,"2013-05-16","CASS"
830,830,820,830,55500,"2013-05-17","CASS"
820,830,820,830,25000,"2013-05-20","CASS"
840,840,820,820,84500,"2013-05-21","CASS"
840,840,830,830,122000,"2013-05-22","CASS"
830,830,810,830,165500,"2013-05-23","CASS"
820,830,810,830,156000,"2013-05-24","CASS"
830,830,810,820,1669500,"2013-05-27","CASS"
820,830,810,830,360500,"2013-05-28","CASS"
820,830,820,830,656000,"2013-05-29","CASS"
820,820,820,820,631000,"2013-05-30","CASS"
820,820,820,820,57500,"2013-05-31","CASS"
850,850,820,820,252000,"2013-06-03","CASS"
820,820,810,820,563000,"2013-06-04","CASS"
820,820,820,820,25000,"2013-06-05","CASS"
820,820,820,820,320500,"2013-06-07","CASS"
820,830,820,820,377000,"2013-06-10","CASS"
810,830,810,820,300500,"2013-06-11","CASS"
820,830,820,820,43500,"2013-06-12","CASS"
810,850,800,850,49500,"2013-06-13","CASS"
850,900,840,840,758500,"2013-06-14","CASS"
840,840,820,820,550000,"2013-06-17","CASS"
820,850,820,850,26000,"2013-06-18","CASS"
840,880,840,850,36000,"2013-06-19","CASS"
850,850,850,850,36000,"2013-06-20","CASS"
850,850,850,850,36000,"2013-06-21","CASS"
820,830,820,830,79000,"2013-06-24","CASS"
830,830,830,830,10000,"2013-06-25","CASS"
830,830,830,830,9500,"2013-06-26","CASS"
830,830,820,830,7000,"2013-06-27","CASS"
850,880,850,860,25500,"2013-06-28","CASS"
860,880,860,880,1500,"2013-07-01","CASS"
850,880,850,880,50500,"2013-07-02","CASS"
850,860,850,860,54000,"2013-07-03","CASS"
880,900,880,900,1000,"2013-07-04","CASS"
870,940,870,900,68000,"2013-07-05","CASS"
900,900,890,890,750500,"2013-07-08","CASS"
900,940,900,900,863500,"2013-07-09","CASS"
900,900,900,900,863500,"2013-07-10","CASS"
870,870,850,850,217500,"2013-07-11","CASS"
880,900,880,900,167500,"2013-07-12","CASS"
880,880,880,880,500,"2013-07-15","CASS"
850,890,850,890,8500,"2013-07-16","CASS"
890,890,890,890,8500,"2013-07-17","CASS"
890,890,890,890,4000,"2013-07-18","CASS"
890,890,890,890,500,"2013-07-19","CASS"
890,890,890,890,500,"2013-07-22","CASS"
890,900,890,900,26000,"2013-07-23","CASS"
870,880,870,880,46000,"2013-07-24","CASS"
880,910,880,900,104000,"2013-07-25","CASS"
900,900,900,900,104000,"2013-07-26","CASS"
890,890,890,890,6000,"2013-07-29","CASS"
930,930,930,930,500,"2013-07-30","CASS"
870,870,870,870,4000,"2013-07-31","CASS"
870,920,870,920,51500,"2013-08-01","CASS"
860,860,860,860,2000,"2013-08-02","CASS"
860,870,860,870,15500,"2013-08-12","CASS"
870,870,850,850,224000,"2013-08-13","CASS"
860,860,850,860,289000,"2013-08-14","CASS"
860,860,860,860,289000,"2013-08-15","CASS"
860,860,860,860,289000,"2013-08-16","CASS"
880,880,860,860,57000,"2013-08-19","CASS"
830,860,820,860,272000,"2013-08-20","CASS"
820,820,820,820,2138000,"2013-08-21","CASS"
820,820,820,820,3064000,"2013-08-22","CASS"
850,850,840,840,1e+05,"2013-08-23","CASS"
840,840,840,840,1e+05,"2013-08-26","CASS"
840,840,820,820,55500,"2013-08-27","CASS"
820,820,820,820,387000,"2013-08-28","CASS"
850,850,820,820,264000,"2013-08-29","CASS"
830,830,820,830,44500,"2013-08-30","CASS"
830,830,830,830,44500,"2013-09-02","CASS"
860,900,860,900,51500,"2013-09-03","CASS"
860,860,850,850,32000,"2013-09-04","CASS"
860,860,860,860,35000,"2013-09-05","CASS"
840,840,840,840,12500,"2013-09-06","CASS"
840,840,840,840,12500,"2013-09-09","CASS"
840,840,840,840,12500,"2013-09-10","CASS"
850,850,850,850,47500,"2013-09-11","CASS"
850,850,850,850,47500,"2013-09-12","CASS"
850,850,850,850,47500,"2013-09-13","CASS"
850,850,850,850,12500,"2013-09-16","CASS"
850,850,850,850,47000,"2013-09-17","CASS"
850,850,850,850,12500,"2013-09-18","CASS"
850,850,850,850,225000,"2013-09-19","CASS"
850,850,850,850,225000,"2013-09-20","CASS"
850,850,850,850,225000,"2013-09-23","CASS"
850,850,850,850,225000,"2013-09-24","CASS"
850,850,850,850,225000,"2013-09-25","CASS"
850,850,850,850,225000,"2013-09-26","CASS"
850,850,850,850,225000,"2013-09-27","CASS"
850,850,850,850,225000,"2013-09-30","CASS"
890,890,890,890,4500,"2013-10-01","CASS"
900,930,870,870,67000,"2013-10-02","CASS"
850,850,850,850,125000,"2013-10-03","CASS"
850,850,850,850,125000,"2013-10-04","CASS"
850,850,850,850,6500,"2013-10-07","CASS"
850,850,850,850,6500,"2013-10-08","CASS"
850,930,850,930,105500,"2013-10-09","CASS"
930,930,930,930,105500,"2013-10-10","CASS"
930,930,930,930,105500,"2013-10-11","CASS"
930,930,930,930,105500,"2013-10-16","CASS"
930,930,930,930,105500,"2013-10-17","CASS"
930,930,930,930,500,"2013-10-18","CASS"
920,920,920,920,7000,"2013-10-21","CASS"
900,900,900,900,235000,"2013-10-22","CASS"
900,900,900,900,235000,"2013-10-23","CASS"
900,900,900,900,235000,"2013-10-24","CASS"
900,900,900,900,235000,"2013-10-25","CASS"
900,900,900,900,235000,"2013-10-28","CASS"
900,900,900,900,235000,"2013-10-29","CASS"
900,900,900,900,235000,"2013-10-30","CASS"
900,900,900,900,235000,"2013-10-31","CASS"
900,900,900,900,1000,"2013-11-01","CASS"
890,890,890,890,41500,"2013-11-04","CASS"
890,890,890,890,41500,"2013-11-06","CASS"
890,890,890,890,41500,"2013-11-07","CASS"
890,890,890,890,41500,"2013-11-08","CASS"
890,890,890,890,41500,"2013-11-11","CASS"
890,930,890,930,120500,"2013-11-12","CASS"
850,900,850,900,2500,"2013-11-13","CASS"
840,840,840,840,2000,"2013-11-14","CASS"
840,840,840,840,2000,"2013-11-15","CASS"
840,840,840,840,2000,"2013-11-18","CASS"
840,840,840,840,2000,"2013-11-19","CASS"
840,840,840,840,2000,"2013-11-20","CASS"
850,850,820,820,2151000,"2013-11-21","CASS"
850,850,810,810,374500,"2013-11-22","CASS"
810,810,810,810,374500,"2013-11-25","CASS"
820,820,820,820,405000,"2013-11-26","CASS"
820,830,820,820,7444500,"2013-11-27","CASS"
820,820,820,820,7444500,"2013-11-28","CASS"
830,830,820,820,210000,"2013-11-29","CASS"
820,820,820,820,210000,"2013-12-02","CASS"
820,820,820,820,59000,"2013-12-03","CASS"
820,820,820,820,59000,"2013-12-04","CASS"
860,860,860,860,34000,"2013-12-05","CASS"
860,860,860,860,34000,"2013-12-06","CASS"
860,860,860,860,34000,"2013-12-09","CASS"
820,830,810,830,321000,"2013-12-10","CASS"
820,850,820,820,228000,"2013-12-11","CASS"
820,820,820,820,228000,"2013-12-12","CASS"
820,830,820,820,1243500,"2013-12-13","CASS"
820,830,820,820,1837500,"2013-12-16","CASS"
810,810,810,810,5e+05,"2013-12-17","CASS"
820,820,810,810,692500,"2013-12-18","CASS"
810,810,810,810,187500,"2013-12-19","CASS"
820,830,810,830,1761500,"2013-12-20","CASS"
820,820,810,810,245500,"2013-12-23","CASS"
820,820,820,820,113000,"2013-12-24","CASS"
820,820,820,820,202500,"2013-12-27","CASS"
820,820,820,820,97500,"2013-12-30","CASS"
820,820,820,820,64500,"2014-01-02","CASS"
820,820,820,820,31000,"2014-01-03","CASS"
820,820,820,820,26300,"2014-01-06","CASS"
820,830,820,820,268400,"2014-01-07","CASS"
820,850,820,840,178500,"2014-01-08","CASS"
840,840,830,830,204000,"2014-01-09","CASS"
820,830,820,830,229200,"2014-01-10","CASS"
820,830,820,830,625900,"2014-01-13","CASS"
825,830,825,830,55100,"2014-01-15","CASS"
830,830,830,830,55100,"2014-01-16","CASS"
830,840,830,840,183600,"2014-01-17","CASS"
840,840,830,830,60100,"2014-01-20","CASS"
830,830,830,830,500,"2014-01-21","CASS"
830,840,830,840,145000,"2014-01-22","CASS"
850,850,830,830,70000,"2014-01-23","CASS"
830,830,830,830,158100,"2014-01-24","CASS"
825,825,825,825,35200,"2014-01-27","CASS"
830,830,830,830,10000,"2014-01-28","CASS"
830,830,825,830,174000,"2014-01-29","CASS"
830,830,830,830,30000,"2014-01-30","CASS"
830,830,825,830,317500,"2014-02-03","CASS"
820,825,820,820,2e+06,"2014-02-04","CASS"
820,820,820,820,25000,"2014-02-05","CASS"
830,830,820,820,110500,"2014-02-06","CASS"
830,840,830,840,50000,"2014-02-07","CASS"
820,820,820,820,4000,"2014-02-10","CASS"
820,820,820,820,97500,"2014-02-11","CASS"
840,930,840,850,113100,"2014-02-12","CASS"
855,855,845,845,597100,"2014-02-13","CASS"
890,890,830,850,83000,"2014-02-14","CASS"
850,850,850,850,0,"2014-02-17","CASS"
845,855,845,855,60100,"2014-02-18","CASS"
850,890,850,890,79500,"2014-02-19","CASS"
950,1110,920,925,10804000,"2014-02-20","CASS"
940,1080,940,1000,10514800,"2014-02-21","CASS"
1010,1040,985,995,730200,"2014-02-24","CASS"
1005,1005,985,985,196100,"2014-02-25","CASS"
980,1000,980,980,807400,"2014-02-26","CASS"
980,980,920,935,362100,"2014-02-27","CASS"
940,950,935,950,434800,"2014-02-28","CASS"
980,980,900,940,946600,"2014-03-03","CASS"
950,960,930,935,266700,"2014-03-04","CASS"
935,960,935,960,292100,"2014-03-05","CASS"
975,975,960,960,32100,"2014-03-06","CASS"
955,965,950,950,256100,"2014-03-07","CASS"
950,965,945,945,56100,"2014-03-10","CASS"
965,965,940,955,127700,"2014-03-11","CASS"
945,950,940,950,238500,"2014-03-12","CASS"
950,950,940,950,48400,"2014-03-13","CASS"
940,950,940,950,368700,"2014-03-14","CASS"
945,950,935,950,11800,"2014-03-17","CASS"
950,950,930,940,77200,"2014-03-18","CASS"
940,970,900,970,333700,"2014-03-19","CASS"
970,970,965,970,7900,"2014-03-20","CASS"
970,975,955,970,84800,"2014-03-21","CASS"
960,970,950,970,8100,"2014-03-24","CASS"
960,960,950,950,251600,"2014-03-25","CASS"
960,970,950,950,4200,"2014-03-26","CASS"
950,950,950,950,0,"2014-03-27","CASS"
930,950,930,930,284700,"2014-03-28","CASS"
965,965,925,930,186800,"2014-04-01","CASS"
950,950,930,950,211900,"2014-04-02","CASS"
950,960,935,935,58900,"2014-04-03","CASS"
935,960,935,960,35700,"2014-04-04","CASS"
950,955,945,955,180800,"2014-04-07","CASS"
950,960,950,960,363800,"2014-04-08","CASS"
960,960,960,960,0,"2014-04-09","CASS"
940,960,930,950,60700,"2014-04-10","CASS"
950,955,925,950,103000,"2014-04-11","CASS"
950,950,950,950,112900,"2014-04-14","CASS"
950,960,950,950,313000,"2014-04-15","CASS"
955,960,955,960,10400,"2014-04-16","CASS"
960,1005,960,1000,678300,"2014-04-17","CASS"
995,1000,980,990,224000,"2014-04-21","CASS"
990,990,955,970,45300,"2014-04-22","CASS"
950,960,950,960,138400,"2014-04-23","CASS"
950,950,950,950,14000,"2014-04-24","CASS"
945,950,945,950,10100,"2014-04-25","CASS"
950,950,945,945,16100,"2014-04-28","CASS"
945,945,945,945,0,"2014-04-29","CASS"
945,945,945,945,10000,"2014-04-30","CASS"
980,980,945,950,1157700,"2014-05-02","CASS"
955,955,930,930,950200,"2014-05-05","CASS"
950,950,935,950,37700,"2014-05-06","CASS"
950,950,945,950,30900,"2014-05-07","CASS"
940,960,935,950,744700,"2014-05-08","CASS"
950,950,935,950,61600,"2014-05-09","CASS"
960,960,960,960,1100,"2014-05-12","CASS"
960,960,950,950,13400,"2014-05-13","CASS"
960,960,935,935,3300,"2014-05-14","CASS"
935,935,930,930,165000,"2014-05-16","CASS"
930,960,930,930,588600,"2014-05-19","CASS"
940,940,930,940,53100,"2014-05-20","CASS"
940,940,940,940,73200,"2014-05-21","CASS"
930,950,930,930,159200,"2014-05-22","CASS"
950,950,950,950,10000,"2014-05-23","CASS"
940,940,935,940,62700,"2014-05-26","CASS"
930,935,930,930,53000,"2014-05-28","CASS"
970,970,930,970,1097200,"2014-05-30","CASS"
960,980,930,960,175700,"2014-06-02","CASS"
960,960,950,960,69300,"2014-06-03","CASS"
970,975,970,970,289800,"2014-06-04","CASS"
985,985,975,985,178400,"2014-06-05","CASS"
985,985,960,985,118200,"2014-06-06","CASS"
985,990,985,985,165300,"2014-06-09","CASS"
985,985,985,985,9300,"2014-06-10","CASS"
960,990,955,960,915000,"2014-06-11","CASS"
960,960,960,960,495200,"2014-06-12","CASS"
960,960,960,960,300100,"2014-06-13","CASS"
960,965,960,960,351000,"2014-06-16","CASS"
960,965,960,960,314000,"2014-06-17","CASS"
960,965,960,960,380000,"2014-06-18","CASS"
935,940,935,935,113300,"2014-06-19","CASS"
935,935,930,935,485000,"2014-06-20","CASS"
935,935,935,935,0,"2014-06-23","CASS"
935,935,930,935,652600,"2014-06-24","CASS"
935,940,930,935,548300,"2014-06-25","CASS"
935,935,930,935,415100,"2014-06-26","CASS"
945,950,945,945,641000,"2014-06-27","CASS"
945,945,945,945,0,"2014-06-30","CASS"
965,970,965,965,5100,"2014-07-01","CASS"
985,985,980,985,82100,"2014-07-02","CASS"
990,990,960,990,375100,"2014-07-03","CASS"
1025,1050,985,1025,726100,"2014-07-04","CASS"
1040,1050,1025,1040,129700,"2014-07-07","CASS"
1050,1050,935,1050,349600,"2014-07-08","CASS"
1050,1050,1050,1050,0,"2014-07-09","CASS"
1075,1100,960,1075,129200,"2014-07-10","CASS"
1075,1075,1075,1075,0,"2014-07-11","CASS"
1070,1075,1070,1070,38100,"2014-07-14","CASS"
1070,1070,1070,1070,11000,"2014-07-15","CASS"
1075,1075,1060,1075,56100,"2014-07-16","CASS"
1075,1075,1000,1075,363600,"2014-07-17","CASS"
1060,1075,1060,1060,147000,"2014-07-18","CASS"
1060,1090,1060,1060,760200,"2014-07-21","CASS"
1070,1075,1060,1070,433600,"2014-07-22","CASS"
1070,1080,1060,1070,38500,"2014-07-23","CASS"
1080,1080,1070,1080,13400,"2014-07-24","CASS"
1070,1090,1060,1070,82800,"2014-07-25","CASS"
1090,1090,1090,1090,100,"2014-08-04","CASS"
1080,1080,1050,1080,67000,"2014-08-05","CASS"
1020,1080,1000,1020,21700,"2014-08-06","CASS"
1070,1070,1040,1070,9500,"2014-08-07","CASS"
1065,1065,1065,1065,200,"2014-08-08","CASS"
1070,1070,1070,1070,48700,"2014-08-11","CASS"
1070,1080,1050,1070,532600,"2014-08-12","CASS"
1080,1080,1080,1080,22200,"2014-08-13","CASS"
1080,1080,1080,1080,0,"2014-08-14","CASS"
1050,1090,1050,1050,131600,"2014-08-15","CASS"
1050,1050,1050,1050,0,"2014-08-18","CASS"
1075,1100,1075,1075,920900,"2014-08-19","CASS"
1075,1075,1070,1075,1200800,"2014-08-20","CASS"
1095,1100,1080,1095,1403800,"2014-08-21","CASS"
1090,1095,1090,1090,502600,"2014-08-22","CASS"
1100,1100,1085,1100,43200,"2014-08-25","CASS"
1095,1095,1095,1095,300,"2014-08-26","CASS"
1095,1095,1095,1095,14000,"2014-08-27","CASS"
1095,1095,1095,1095,700,"2014-08-28","CASS"
1095,1095,1095,1095,700,"2014-08-29","CASS"
1095,1095,1095,1095,0,"2014-09-01","CASS"
1065,1100,1065,1065,50200,"2014-09-02","CASS"
1070,1100,1065,1070,679300,"2014-09-03","CASS"
1070,1070,1070,1070,1e+05,"2014-09-04","CASS"
1225,1255,1085,1225,458600,"2014-09-05","CASS"
1125,1125,1125,1125,900,"2014-09-08","CASS"
1125,1130,1125,1125,5200,"2014-09-09","CASS"
1100,1125,1100,1100,65900,"2014-09-10","CASS"
1120,1120,1120,1120,44700,"2014-09-11","CASS"
1120,1200,1100,1120,269400,"2014-09-12","CASS"
1120,1120,1120,1120,7900,"2014-09-15","CASS"
1120,1120,1120,1120,1700,"2014-09-16","CASS"
1120,1120,1070,1120,18400,"2014-09-17","CASS"
1120,1120,1120,1120,0,"2014-09-18","CASS"
1075,1110,1075,1075,44000,"2014-09-19","CASS"
1075,1075,1075,1075,5800,"2014-09-22","CASS"
1240,1245,1175,1240,700,"2014-09-23","CASS"
1225,1325,1225,1225,3300,"2014-09-24","CASS"
1190,1190,1120,1190,1300,"2014-09-25","CASS"
1140,1150,1130,1140,38100,"2014-09-26","CASS"
1140,1140,1070,1140,3900,"2014-09-29","CASS"
1200,1200,1100,1200,59400,"2014-09-30","CASS"
1200,1200,1200,1200,0,"2014-10-01","CASS"
1200,1200,1180,1200,2200,"2014-10-02","CASS"
1200,1200,1200,1200,0,"2014-10-03","CASS"
1200,1200,1200,1200,0,"2014-10-06","CASS"
1190,1200,1190,1190,41000,"2014-10-07","CASS"
1190,1190,1190,1190,0,"2014-10-08","CASS"
1190,1190,1180,1190,6600,"2014-10-09","CASS"
1190,1190,1190,1190,0,"2014-10-10","CASS"
1190,1190,1190,1190,0,"2014-10-13","CASS"
1050,1050,1050,1050,500,"2014-10-14","CASS"
1190,1190,1055,1190,11500,"2014-10-15","CASS"
1190,1190,1075,1190,234100,"2014-10-16","CASS"
1190,1190,1190,1190,200,"2014-10-17","CASS"
1190,1190,1090,1190,70000,"2014-10-20","CASS"
1175,1180,1175,1175,300,"2014-10-21","CASS"
1175,1175,1125,1175,38700,"2014-10-22","CASS"
1125,1125,1125,1125,1000,"2014-10-23","CASS"
1125,1125,1125,1125,0,"2014-10-24","CASS"
1100,1125,1100,1100,92800,"2014-10-27","CASS"
1175,1175,1100,1175,4500,"2014-10-28","CASS"
1200,1200,1200,1200,30000,"2014-10-29","CASS"
1200,1200,1200,1200,0,"2014-10-30","CASS"
1200,1200,1200,1200,681800,"2014-10-31","CASS"
1200,1200,1200,1200,40000,"2014-11-03","CASS"
1200,1200,1200,1200,0,"2014-11-04","CASS"
1200,1200,1200,1200,117000,"2014-11-05","CASS"
1200,1200,1200,1200,0,"2014-11-06","CASS"
1200,1200,1200,1200,5467000,"2014-11-07","CASS"
1200,1200,1200,1200,0,"2014-11-10","CASS"
1200,1200,1200,1200,0,"2014-11-11","CASS"
1200,1200,1200,1200,0,"2014-11-12","CASS"
1200,1200,1200,1200,0,"2014-11-13","CASS"
1200,1200,1200,1200,0,"2014-11-14","CASS"
1200,1200,1105,1200,51400,"2014-11-17","CASS"
1200,1200,1200,1200,0,"2014-11-18","CASS"
1200,1200,1120,1200,113100,"2014-11-19","CASS"
1250,1250,1170,1250,33800,"2014-11-20","CASS"
1250,1250,1190,1250,26000,"2014-11-21","CASS"
1200,1200,1200,1200,21000,"2014-11-24","CASS"
1200,1250,1200,1200,3029100,"2014-11-25","CASS"
1200,1200,1200,1200,35000,"2014-11-26","CASS"
1210,1210,1200,1210,92100,"2014-11-27","CASS"
1210,1210,1210,1210,0,"2014-11-28","CASS"
1200,1250,1200,1250,2100,"2014-12-01","CASS"
1205,1250,1200,1250,70500,"2014-12-02","CASS"
1180,1180,1180,1180,100,"2014-12-03","CASS"
1180,1180,1180,1180,300,"2014-12-04","CASS"
1180,1180,1180,1180,0,"2014-12-05","CASS"
1100,1200,1100,1200,148800,"2014-12-08","CASS"
1200,1200,1200,1200,100,"2014-12-09","CASS"
1150,1200,1150,1200,322100,"2014-12-10","CASS"
1150,1180,1150,1180,36700,"2014-12-11","CASS"
1180,1180,1180,1180,0,"2014-12-12","CASS"
1140,1200,1140,1200,1500,"2014-12-15","CASS"
1200,1200,1200,1200,6000,"2014-12-16","CASS"
1130,1130,1130,1130,600,"2014-12-17","CASS"
1100,1190,1100,1190,30500,"2014-12-18","CASS"
1150,1150,1150,1150,100,"2014-12-19","CASS"
1150,1150,1150,1150,0,"2014-12-22","CASS"
1190,1200,1190,1200,34600,"2014-12-23","CASS"
1200,1200,1200,1200,12400,"2014-12-24","CASS"
1200,1200,1200,1200,4460000,"2014-12-29","CASS"
1200,1250,1190,1250,173100,"2014-12-30","CASS"
1200,1250,1200,1250,26000,"2015-01-02","CASS"
1250,1250,1250,1250,0,"2015-01-05","CASS"
1200,1250,1200,1250,96700,"2015-01-06","CASS"
1250,1250,1250,1250,104300,"2015-01-07","CASS"
1250,1250,1200,1250,195200,"2015-01-08","CASS"
1250,1250,1250,1250,102500,"2015-01-09","CASS"
1250,1250,1250,1250,160200,"2015-01-12","CASS"
1200,1260,1200,1250,939400,"2015-01-13","CASS"
1200,1250,1200,1250,610100,"2015-01-14","CASS"
1200,1200,1200,1200,100,"2015-01-15","CASS"
1200,1200,1200,1200,592100,"2015-01-16","CASS"
1200,1200,1200,1200,251800,"2015-01-19","CASS"
1200,1200,1200,1200,0,"2015-01-20","CASS"
1200,1200,1200,1200,62700,"2015-01-21","CASS"
1200,1250,1200,1250,139200,"2015-01-22","CASS"
1250,1250,1250,1250,0,"2015-01-23","CASS"
1250,1250,1250,1250,2000,"2015-01-26","CASS"
1200,1200,1200,1200,310600,"2015-01-27","CASS"
1200,1200,1200,1200,28500,"2015-01-28","CASS"
1200,1200,1200,1200,71500,"2015-01-29","CASS"
1200,1200,1200,1200,0,"2015-01-30","CASS"
1200,1200,1200,1200,1167300,"2015-02-02","CASS"
1200,1200,1200,1200,0,"2015-02-03","CASS"
1200,1200,1200,1200,1398300,"2015-02-04","CASS"
1200,1200,1200,1200,1e+06,"2015-02-05","CASS"
1200,1200,1200,1200,0,"2015-02-06","CASS"
1200,1200,1200,1200,0,"2015-02-09","CASS"
1200,1200,1200,1200,0,"2015-02-10","CASS"
1205,1205,1205,1205,100,"2015-02-11","CASS"
1205,1205,1205,1205,1500,"2015-02-12","CASS"
1205,1205,1205,1205,3500,"2015-02-13","CASS"
1205,1205,1205,1205,0,"2015-02-16","CASS"
1200,1200,1200,1200,406800,"2015-02-17","CASS"
1200,1200,1200,1200,52800,"2015-02-18","CASS"
1205,1205,1200,1200,218100,"2015-02-20","CASS"
1205,1205,1205,1205,12500,"2015-02-23","CASS"
1200,1200,1200,1200,57500,"2015-02-24","CASS"
1200,1200,1200,1200,181500,"2015-02-25","CASS"
1200,1205,1200,1205,65000,"2015-02-26","CASS"
1205,1205,1205,1205,700,"2015-02-27","CASS"
1200,1205,1200,1205,237000,"2015-03-02","CASS"
1200,1200,1200,1200,42000,"2015-03-03","CASS"
1200,1200,1200,1200,90000,"2015-03-04","CASS"
1200,1220,1200,1200,1496400,"2015-03-05","CASS"
1200,1300,1200,1300,2273400,"2015-03-06","CASS"
1200,1300,1200,1300,2500,"2015-03-09","CASS"
1300,1300,1300,1300,0,"2015-03-10","CASS"
1200,1300,1200,1300,199400,"2015-03-11","CASS"
1300,1300,1300,1300,0,"2015-03-12","CASS"
1300,1300,1300,1300,0,"2015-03-13","CASS"
1350,1350,1350,1350,1000,"2015-03-16","CASS"
1350,1350,1350,1350,200,"2015-03-17","CASS"
1350,1350,1350,1350,0,"2015-03-18","CASS"
1220,1220,1200,1200,297400,"2015-03-19","CASS"
1200,1200,1200,1200,307500,"2015-03-20","CASS"
1200,1250,1200,1250,1001400,"2015-03-23","CASS"
1250,1250,1250,1250,555100,"2015-03-24","CASS"
1210,1210,1210,1210,2000,"2015-03-25","CASS"
1200,1200,1200,1200,3000,"2015-03-26","CASS"
1200,1200,1200,1200,0,"2015-03-27","CASS"
1220,1220,1220,1220,200,"2015-03-30","CASS"
1220,1250,1200,1250,7500,"2015-03-31","CASS"
1240,1240,1240,1240,500,"2015-04-01","CASS"
1240,1240,1240,1240,300,"2015-04-02","CASS"
1240,1240,1240,1240,0,"2015-04-06","CASS"
1240,1240,1240,1240,0,"2015-04-07","CASS"
1240,1240,1240,1240,0,"2015-04-08","CASS"
1240,1240,1240,1240,0,"2015-04-09","CASS"
1240,1240,1240,1240,0,"2015-04-10","CASS"
1240,1240,1240,1240,0,"2015-04-13","CASS"
1205,1230,1200,1200,23500,"2015-04-14","CASS"
1200,1200,1200,1200,0,"2015-04-15","CASS"
1200,1200,1200,1200,51800,"2015-04-16","CASS"
1200,1200,1200,1200,10000,"2015-04-17","CASS"
1200,1240,1200,1240,141600,"2015-04-20","CASS"
1205,1230,1200,1230,12200,"2015-04-21","CASS"
1230,1230,1230,1230,0,"2015-04-22","CASS"
1240,1240,1240,1240,1400,"2015-04-23","CASS"
1300,1300,1300,1300,2e+05,"2015-04-24","CASS"
1300,1300,1300,1300,0,"2015-04-27","CASS"
1295,1295,1200,1245,9700,"2015-04-28","CASS"
1205,1210,1205,1210,7900,"2015-04-29","CASS"
1210,1210,1210,1210,0,"2015-04-30","CASS"
1210,1210,1210,1210,0,"2015-05-04","CASS"
1210,1210,1200,1200,776300,"2015-05-05","CASS"
1205,1205,1205,1205,2189400,"2015-05-06","CASS"
1200,1200,1200,1200,581800,"2015-05-07","CASS"
1200,1200,1200,1200,2589100,"2015-05-08","CASS"
1200,1200,1200,1200,3576400,"2015-05-11","CASS"
1205,1205,1200,1200,292900,"2015-05-12","CASS"
1210,1210,1210,1210,4200,"2015-05-13","CASS"
1210,1210,1210,1210,0,"2015-05-15","CASS"
1250,1250,1240,1250,25200,"2015-05-18","CASS"
1240,1240,1240,1240,40000,"2015-05-19","CASS"
1240,1240,1240,1240,63900,"2015-05-20","CASS"
1240,1240,1240,1240,50000,"2015-05-21","CASS"
1240,1240,1200,1235,25400,"2015-05-22","CASS"
1200,1200,1200,1200,8600,"2015-05-25","CASS"
1200,1200,1200,1200,1e+05,"2015-05-26","CASS"
1205,1205,1200,1200,552000,"2015-05-27","CASS"
1210,1230,1210,1230,300,"2015-05-28","CASS"
1230,1230,1210,1210,71000,"2015-05-29","CASS"
1200,1200,1200,1200,1035000,"2015-06-01","CASS"
1200,1200,1200,1200,5000,"2015-06-03","CASS"
1200,1200,1200,1200,40000,"2015-06-04","CASS"
1200,1200,1200,1200,0,"2015-06-05","CASS"
1280,1280,1280,1280,20800,"2015-06-08","CASS"
1205,1280,1205,1280,180000,"2015-06-09","CASS"
1280,1280,1280,1280,0,"2015-06-10","CASS"
1280,1280,1280,1280,0,"2015-06-11","CASS"
1280,1280,1280,1280,0,"2015-06-12","CASS"
1200,1200,1200,1200,300,"2015-06-15","CASS"
1200,1250,1200,1200,2917500,"2015-06-16","CASS"
1200,1200,1150,1200,1639800,"2015-06-17","CASS"
1205,1205,1200,1200,1009300,"2015-06-18","CASS"
1200,1200,1200,1200,729500,"2015-06-19","CASS"
1195,1200,1140,1200,69300,"2015-06-22","CASS"
1160,1160,1160,1160,88400,"2015-06-23","CASS"
1280,1280,1280,1280,80000,"2015-06-24","CASS"
1280,1280,1280,1280,0,"2015-06-25","CASS"
1250,1250,1250,1250,800,"2015-06-26","CASS"
1250,1250,1250,1250,800,"2015-06-29","CASS"
1250,1250,1250,1250,0,"2015-06-30","CASS"
1250,1250,1250,1250,0,"2015-07-01","CASS"
1245,1245,1245,1245,100,"2015-07-02","CASS"
1245,1245,1205,1205,8900,"2015-07-03","CASS"
1200,1220,1170,1220,3100,"2015-07-06","CASS"
1200,1200,1200,1200,3700,"2015-07-07","CASS"
1200,1200,1200,1200,1200,"2015-07-08","CASS"
1200,1240,1200,1240,1400,"2015-07-09","CASS"
1200,1200,1200,1200,1200,"2015-07-10","CASS"
1200,1200,1200,1200,0,"2015-07-13","CASS"
1200,1200,1200,1200,26900,"2015-07-14","CASS"
1200,1200,1200,1200,10000,"2015-07-15","CASS"
1200,1200,1200,1200,10000,"2015-07-22","CASS"
1200,1200,1200,1200,0,"2015-07-23","CASS"
1250,1250,1200,1200,10100,"2015-07-24","CASS"
1200,1200,1200,1200,92400,"2015-07-27","CASS"
1200,1200,1200,1200,0,"2015-07-28","CASS"
1200,1200,1200,1200,0,"2015-07-29","CASS"
1200,1200,1180,1180,104100,"2015-07-30","CASS"
1200,1200,1200,1200,9300,"2015-07-31","CASS"
1200,1200,1200,1200,1000,"2015-08-03","CASS"
1200,1200,1200,1200,3400,"2015-08-04","CASS"
1200,1200,1200,1200,2400,"2015-08-05","CASS"
1200,1200,1200,1200,2000,"2015-08-06","CASS"
1200,1200,1200,1200,2400,"2015-08-07","CASS"
1200,1200,1200,1200,13800,"2015-08-10","CASS"
1200,1200,1200,1200,1900,"2015-08-11","CASS"
1200,1200,1200,1200,1700,"2015-08-12","CASS"
1200,1200,1200,1200,1700,"2015-08-13","CASS"
1200,1200,1000,1195,11000,"2015-08-14","CASS"
1200,1200,1195,1195,9500,"2015-08-18","CASS"
1200,1200,1200,1200,824600,"2015-08-19","CASS"
1200,1200,1200,1200,1800,"2015-08-20","CASS"
1200,1200,1200,1200,1500,"2015-08-21","CASS"
1200,1200,1200,1200,1200,"2015-08-24","CASS"
1200,1200,1200,1200,2300,"2015-08-25","CASS"
1175,1200,1080,1175,11100,"2015-08-26","CASS"
1200,1200,1180,1195,1700,"2015-08-27","CASS"
1200,1200,1195,1195,1000,"2015-08-28","CASS"
1195,1195,1195,1195,7100,"2015-08-31","CASS"
1200,1200,1200,1200,1100,"2015-09-01","CASS"
1200,1200,1180,1180,700,"2015-09-02","CASS"
1200,1200,1200,1200,1400,"2015-09-03","CASS"
1200,1200,1200,1200,700,"2015-09-04","CASS"
1200,1200,1200,1200,400,"2015-09-07","CASS"
1200,1200,1195,1195,400,"2015-09-08","CASS"
1200,1200,1195,1195,400,"2015-09-09","CASS"
1195,1195,1195,1195,300,"2015-09-10","CASS"
1100,1180,1100,1180,800,"2015-09-11","CASS"
1175,1175,1175,1175,200,"2015-09-14","CASS"
1200,1200,1180,1200,109600,"2015-09-15","CASS"
1100,1200,1100,1200,700,"2015-09-16","CASS"
1195,1195,1195,1195,200,"2015-09-17","CASS"
1200,1200,1200,1200,200,"2015-09-18","CASS"
1200,1200,1200,1200,200,"2015-09-21","CASS"
1200,1200,1200,1200,200,"2015-09-22","CASS"
1150,1150,1150,1150,75800,"2015-09-23","CASS"
1200,1200,1200,1200,300,"2015-09-25","CASS"
1200,1200,1200,1200,1000,"2015-09-28","CASS"
1200,1200,1200,1200,1000,"2015-09-29","CASS"
1195,1195,1195,1195,418700,"2015-09-30","CASS"
1195,1195,1195,1195,1000,"2015-10-01","CASS"
1195,1200,1195,1200,2400,"2015-10-02","CASS"
1180,1180,1180,1180,5900,"2015-10-05","CASS"
1165,1165,1165,1165,14800,"2015-10-06","CASS"
1175,1175,1175,1175,5900,"2015-10-07","CASS"
1200,1200,1200,1200,6000,"2015-10-08","CASS"
1200,1200,1200,1200,6100,"2015-10-09","CASS"
1200,1200,1200,1200,6400,"2015-10-12","CASS"
1200,1200,1080,1100,15200,"2015-10-13","CASS"
1175,1190,1160,1190,16700,"2015-10-15","CASS"
1200,1200,1195,1195,6400,"2015-10-16","CASS"
1200,1200,1200,1200,6600,"2015-10-19","CASS"
1200,1200,1200,1200,6600,"2015-10-20","CASS"
1200,1200,1200,1200,6500,"2015-10-21","CASS"
1200,1200,1200,1200,0,"2015-10-22","CASS"
1200,1200,1200,1200,6700,"2015-10-23","CASS"
1195,1195,1195,1195,8500,"2015-10-26","CASS"
1200,1200,1200,1200,6800,"2015-10-27","CASS"
1200,1200,1200,1200,6900,"2015-10-28","CASS"
1195,1195,1195,1195,6900,"2015-10-29","CASS"
1200,1200,1200,1200,6100,"2015-10-30","CASS"
1200,1200,1200,1200,6300,"2015-11-02","CASS"
1200,1200,1200,1200,6300,"2015-11-03","CASS"
1250,1250,1250,1250,4300,"2015-11-04","CASS"
1200,1200,1200,1200,2100,"2015-11-05","CASS"
1200,1200,1200,1200,1300,"2015-11-06","CASS"
1200,1200,1200,1200,1500,"2015-11-09","CASS"
1200,1200,1200,1200,0,"2015-11-10","CASS"
1200,1350,1200,1350,400,"2015-11-11","CASS"
1350,1350,1350,1350,0,"2015-11-12","CASS"
1350,1350,1350,1350,0,"2015-11-13","CASS"
1340,1340,1340,1340,400,"2015-11-16","CASS"
1340,1340,1340,1340,0,"2015-11-17","CASS"
1340,1340,1340,1340,0,"2015-11-18","CASS"
1340,1340,1340,1340,0,"2015-11-19","CASS"
1340,1340,1340,1340,0,"2015-11-20","CASS"
1310,1310,1310,1310,1800,"2015-11-23","CASS"
1200,1200,1200,1200,1400,"2015-11-24","CASS"
1200,1200,1200,1200,1600,"2015-11-25","CASS"
1200,1200,1200,1200,1600,"2015-11-26","CASS"
1200,1200,1200,1200,1600,"2015-11-27","CASS"
1200,1200,1200,1200,0,"2015-11-30","CASS"
1200,1200,1200,1200,1000,"2015-12-01","CASS"
1200,1200,1200,1200,0,"2015-12-02","CASS"
1200,1200,1200,1200,0,"2015-12-03","CASS"
1200,1200,1200,1200,800,"2015-12-04","CASS"
1200,1200,1200,1200,0,"2015-12-07","CASS"
1210,1210,1210,1210,100,"2015-12-08","CASS"
1210,1210,1210,1210,0,"2015-12-09","CASS"
1200,1200,1200,1200,100,"2015-12-10","CASS"
1200,1200,1200,1200,200,"2015-12-11","CASS"
1150,1350,1150,1350,7000,"2015-12-14","CASS"
1220,1220,1220,1220,3500,"2015-12-15","CASS"
1150,1200,1140,1140,22300,"2015-12-16","CASS"
1170,1170,1170,1170,200,"2015-12-17","CASS"
1200,1200,1200,1200,200,"2015-12-18","CASS"
1150,1170,1150,1170,7000,"2015-12-21","CASS"
1150,1200,1150,1200,3300,"2015-12-22","CASS"
1160,1200,1150,1200,2500,"2015-12-23","CASS"
1160,1200,1120,1120,8800,"2015-12-28","CASS"
1120,1130,1120,1130,2900,"2015-12-29","CASS"
1120,1155,1100,1130,10200,"2015-12-30","CASS"
1185,1185,1100,1100,12900,"2016-01-04","CASS"
1100,1100,1100,1100,200,"2016-01-05","CASS"
1100,1200,1100,1200,23300,"2016-01-06","CASS"
1110,1110,1100,1100,1800,"2016-01-07","CASS"
1100,1100,1100,1100,0,"2016-01-08","CASS"
1100,1100,1100,1100,0,"2016-01-11","CASS"
1110,1140,1110,1140,3900,"2016-01-12","CASS"
1100,1100,1100,1100,2100,"2016-01-13","CASS"
1100,1190,1020,1190,15500,"2016-01-14","CASS"
1190,1190,1190,1190,0,"2016-01-15","CASS"
1150,1150,1150,1150,300,"2016-01-18","CASS"
1130,1130,1130,1130,300,"2016-01-19","CASS"
1100,1100,1100,1100,300,"2016-01-20","CASS"
1100,1100,1100,1100,0,"2016-01-21","CASS"
1100,1100,1100,1100,0,"2016-01-22","CASS"
1100,1100,1100,1100,0,"2016-01-25","CASS"
1100,1100,1100,1100,0,"2016-01-26","CASS"
1060,1060,1060,1060,3800,"2016-01-27","CASS"
1060,1060,1060,1060,0,"2016-01-28","CASS"
1060,1060,1060,1060,0,"2016-01-29","CASS"
1060,1060,1060,1060,0,"2016-02-01","CASS"
1060,1060,1060,1060,0,"2016-02-02","CASS"
1060,1060,1060,1060,600,"2016-02-03","CASS"
1060,1060,1060,1060,40100,"2016-02-04","CASS"
1150,1250,1150,1250,600,"2016-02-05","CASS"
1250,1250,1250,1250,0,"2016-02-09","CASS"
1250,1250,1250,1250,0,"2016-02-10","CASS"
1250,1250,1250,1250,100,"2016-02-11","CASS"
1250,1250,1250,1250,0,"2016-02-12","CASS"
1250,1250,1250,1250,0,"2016-02-15","CASS"
1150,1250,1150,1250,200,"2016-02-16","CASS"
1250,1250,1250,1250,0,"2016-02-17","CASS"
1250,1250,1250,1250,0,"2016-02-18","CASS"
1250,1250,1250,1250,0,"2016-02-19","CASS"
1150,1250,1125,1250,2800,"2016-02-22","CASS"
1250,1250,1250,1250,0,"2016-02-23","CASS"
1250,1250,1250,1250,100,"2016-02-24","CASS"
1150,1245,1125,1245,6000,"2016-02-25","CASS"
1245,1245,1245,1245,0,"2016-02-26","CASS"
1245,1245,1245,1245,0,"2016-02-29","CASS"
1245,1245,1245,1245,0,"2016-03-01","CASS"
1250,1250,1250,1250,100,"2016-03-02","CASS"
1250,1250,1250,1250,0,"2016-03-03","CASS"
1250,1250,1250,1250,0,"2016-03-04","CASS"
1150,1250,1150,1250,200,"2016-03-07","CASS"
1150,1250,1125,1250,38700,"2016-03-08","CASS"
1250,1250,1250,1250,252200,"2016-03-10","CASS"
1250,1250,1250,1250,0,"2016-03-11","CASS"
1250,1250,1250,1250,0,"2016-03-14","CASS"
1115,1120,1060,1120,20600,"2016-03-15","CASS"
1120,1120,1120,1120,0,"2016-03-16","CASS"
1120,1120,1050,1050,33500,"2016-03-17","CASS"
1050,1050,1050,1050,300,"2016-03-18","CASS"
1160,1160,1100,1100,8400,"2016-03-21","CASS"
1175,1175,1140,1140,200,"2016-03-22","CASS"
1140,1140,1135,1140,243300,"2016-03-23","CASS"
1140,1140,1140,1140,1400,"2016-03-24","CASS"
1100,1140,1050,1140,1017100,"2016-03-28","CASS"
1140,1140,1140,1140,1004200,"2016-03-29","CASS"
1140,1140,1140,1140,838000,"2016-03-30","CASS"
1130,1130,1130,1130,1606700,"2016-03-31","CASS"
1130,1130,1130,1130,0,"2016-04-01","CASS"
1130,1130,1130,1130,2300,"2016-04-04","CASS"
1130,1130,1120,1120,60300,"2016-04-05","CASS"
1120,1120,1120,1120,0,"2016-04-06","CASS"
1120,1120,1120,1120,0,"2016-04-07","CASS"
1120,1120,1060,1060,4900,"2016-04-08","CASS"
1060,1060,1060,1060,0,"2016-04-11","CASS"
1050,1065,1050,1065,1900,"2016-04-12","CASS"
1065,1065,1065,1065,0,"2016-04-13","CASS"
1065,1065,1065,1065,0,"2016-04-14","CASS"
1065,1065,1065,1065,0,"2016-04-15","CASS"
1065,1065,1065,1065,0,"2016-04-18","CASS"
1065,1065,1065,1065,0,"2016-04-19","CASS"
1065,1065,1050,1050,4200,"2016-04-20","CASS"
1065,1065,1065,1065,0,"2016-04-21","CASS"
1050,1120,1050,1120,9600,"2016-04-22","CASS"
1100,1100,1065,1100,2200,"2016-04-25","CASS"
1100,1100,1100,1100,0,"2016-04-26","CASS"
1100,1100,1100,1100,0,"2016-04-27","CASS"
1065,1100,1065,1100,2000,"2016-04-28","CASS"
1100,1100,1100,1100,0,"2016-04-29","CASS"
1065,1065,1050,1050,3100,"2016-05-02","CASS"
1050,1050,1040,1040,54800,"2016-05-03","CASS"
1040,1040,990,990,4900,"2016-05-04","CASS"
990,995,990,990,54800,"2016-05-09","CASS"
990,995,980,980,55800,"2016-05-10","CASS"
970,985,970,970,160000,"2016-05-11","CASS"
970,970,970,970,0,"2016-05-12","CASS"
970,970,970,970,0,"2016-05-13","CASS"
975,975,975,975,100,"2016-05-16","CASS"
975,975,975,975,200,"2016-05-17","CASS"
975,975,975,975,0,"2016-05-18","CASS"
975,975,975,975,0,"2016-05-19","CASS"
975,975,975,975,0,"2016-05-20","CASS"
975,975,975,975,1800,"2016-05-23","CASS"
975,975,975,975,15800,"2016-05-24","CASS"
975,1000,975,975,93700,"2016-05-25","CASS"
975,975,975,975,2100,"2016-05-26","CASS"
975,975,975,975,6600,"2016-05-27","CASS"
1000,1000,1000,1000,100,"2016-05-30","CASS"
1000,1000,1000,1000,0,"2016-05-31","CASS"
1000,1000,1000,1000,0,"2016-06-01","CASS"
1050,1050,1000,1000,200,"2016-06-02","CASS"
1000,1000,1000,1000,100,"2016-06-03","CASS"
1000,1000,960,1000,10600,"2016-06-06","CASS"
1000,1000,975,1000,6600,"2016-06-07","CASS"
1000,1000,1000,1000,1800,"2016-06-08","CASS"
1000,1000,1000,1000,0,"2016-06-09","CASS"
1000,1000,1000,1000,1800,"2016-06-10","CASS"
1000,1100,910,1100,84100,"2016-06-13","CASS"
1100,1100,1100,1100,0,"2016-06-14","CASS"
1100,1100,1100,1100,0,"2016-06-15","CASS"
1100,1100,1100,1100,0,"2016-06-16","CASS"
1000,1000,1000,1000,2000,"2016-06-17","CASS"
1000,1000,1000,1000,0,"2016-06-20","CASS"
1000,1000,1000,1000,1000,"2016-06-21","CASS"
1000,1000,1000,1000,1500,"2016-06-22","CASS"
1000,1000,1000,1000,1000,"2016-06-23","CASS"
1000,1000,975,975,2400,"2016-06-24","CASS"
975,1000,975,1000,22000,"2016-06-27","CASS"
1000,1000,980,990,40200,"2016-06-28","CASS"
975,975,975,975,100,"2016-06-29","CASS"
975,975,975,975,10000,"2016-06-30","CASS"
975,975,975,975,2000,"2016-07-01","CASS"
880,880,880,880,500,"2016-07-11","CASS"
900,900,900,900,100,"2016-07-12","CASS"
900,1000,900,900,5300,"2016-07-13","CASS"
900,900,900,900,0,"2016-07-14","CASS"
900,900,900,900,0,"2016-07-15","CASS"
900,900,900,900,0,"2016-07-18","CASS"
900,1120,900,900,851400,"2016-07-19","CASS"
930,960,930,960,5000,"2016-07-20","CASS"
1000,1180,960,960,37500,"2016-07-21","CASS"
960,960,960,960,100,"2016-07-22","CASS"
940,960,920,960,28600,"2016-07-25","CASS"
960,960,960,960,3200,"2016-07-26","CASS"
960,960,920,920,12600,"2016-07-27","CASS"
920,1000,920,1000,3200,"2016-07-28","CASS"
1000,1000,1000,1000,1300,"2016-07-29","CASS"
1000,1030,990,1030,280600,"2016-08-01","CASS"
1005,1005,1000,1000,80400,"2016-08-02","CASS"
1000,1000,1000,1000,0,"2016-08-03","CASS"
1000,1000,1000,1000,0,"2016-08-04","CASS"
1000,1000,1000,1000,100,"2016-08-05","CASS"
1000,1000,1000,1000,19200,"2016-08-08","CASS"
1000,1000,1000,1000,0,"2016-08-09","CASS"
1000,1000,1000,1000,26100,"2016-08-10","CASS"
950,950,900,900,12100,"2016-08-11","CASS"
920,920,900,900,332200,"2016-08-12","CASS"
880,970,880,960,2200,"2016-08-15","CASS"
960,960,960,960,102700,"2016-08-16","CASS"
960,960,960,960,1000,"2016-08-18","CASS"
960,960,960,960,0,"2016-08-19","CASS"
960,970,960,970,2e+05,"2016-08-22","CASS"
970,970,970,970,0,"2016-08-23","CASS"
970,970,970,970,0,"2016-08-24","CASS"
970,970,970,970,80000,"2016-08-25","CASS"
970,970,970,970,174700,"2016-08-26","CASS"
970,970,970,970,300,"2016-08-29","CASS"
970,970,970,970,0,"2016-08-30","CASS"
970,970,970,970,392200,"2016-08-31","CASS"
970,970,970,970,0,"2016-09-01","CASS"
970,970,970,970,0,"2016-09-02","CASS"
970,970,970,970,0,"2016-09-05","CASS"
900,900,900,900,168800,"2016-09-06","CASS"
900,900,900,900,0,"2016-09-07","CASS"
900,900,900,900,0,"2016-09-08","CASS"
900,900,900,900,0,"2016-09-09","CASS"
860,860,860,860,2500,"2016-09-13","CASS"
930,930,930,930,100,"2016-09-14","CASS"
930,930,930,930,500,"2016-09-15","CASS"
930,940,930,940,100,"2016-09-16","CASS"
940,940,940,940,0,"2016-09-19","CASS"
940,940,940,940,0,"2016-09-20","CASS"
930,930,930,930,1500,"2016-09-21","CASS"
930,930,930,930,0,"2016-09-22","CASS"
930,930,930,930,0,"2016-09-23","CASS"
930,930,930,930,0,"2016-09-26","CASS"
930,930,930,930,0,"2016-09-27","CASS"
930,930,930,930,0,"2016-09-28","CASS"
930,930,930,930,0,"2016-09-29","CASS"
930,930,930,930,2700,"2016-09-30","CASS"
930,930,930,930,0,"2016-10-03","CASS"
930,930,930,930,0,"2016-10-04","CASS"
930,930,930,930,0,"2016-10-05","CASS"
940,940,940,940,2400,"2016-10-06","CASS"
940,940,940,940,1300,"2016-10-07","CASS"
940,940,940,940,0,"2016-10-10","CASS"
940,940,940,940,0,"2016-10-11","CASS"
940,940,940,940,0,"2016-10-12","CASS"
940,940,940,940,0,"2016-10-13","CASS"
940,940,940,940,0,"2016-10-14","CASS"
940,940,940,940,0,"2016-10-17","CASS"
940,940,940,940,0,"2016-10-18","CASS"
940,940,940,940,0,"2016-10-19","CASS"
940,940,940,940,0,"2016-10-20","CASS"
900,960,900,960,200,"2016-10-21","CASS"
960,960,870,920,510500,"2016-10-24","CASS"
860,860,860,860,1500,"2016-10-25","CASS"
930,930,930,930,3500,"2016-10-26","CASS"
930,930,930,930,0,"2016-10-27","CASS"
930,930,930,930,0,"2016-10-28","CASS"
930,930,930,930,0,"2016-10-31","CASS"
930,930,930,930,0,"2016-11-01","CASS"
930,930,930,930,0,"2016-11-02","CASS"
930,930,930,930,0,"2016-11-03","CASS"
930,950,930,950,5700,"2016-11-04","CASS"
950,950,950,950,0,"2016-11-07","CASS"
950,950,950,950,0,"2016-11-08","CASS"
950,950,950,950,0,"2016-11-09","CASS"
950,950,950,950,0,"2016-11-10","CASS"
950,950,950,950,0,"2016-11-11","CASS"
950,950,950,950,0,"2016-11-14","CASS"
930,930,930,930,300,"2016-11-15","CASS"
930,930,930,930,0,"2016-11-16","CASS"
930,930,930,930,0,"2016-11-17","CASS"
900,900,900,900,1400,"2016-11-18","CASS"
900,920,900,920,800,"2016-11-21","CASS"
920,920,920,920,0,"2016-11-22","CASS"
900,900,900,900,1900,"2016-11-23","CASS"
900,900,900,900,0,"2016-11-24","CASS"
900,900,900,900,0,"2016-11-25","CASS"
900,900,900,900,0,"2016-11-28","CASS"
900,900,900,900,0,"2016-11-29","CASS"
960,960,960,960,13200,"2016-11-30","CASS"
960,960,960,960,0,"2016-12-01","CASS"
960,960,960,960,0,"2016-12-02","CASS"
960,960,960,960,0,"2016-12-05","CASS"
955,955,955,955,1000,"2016-12-06","CASS"
955,955,955,955,0,"2016-12-07","CASS"
955,955,955,955,0,"2016-12-08","CASS"
955,955,955,955,0,"2016-12-09","CASS"
955,955,955,955,0,"2016-12-13","CASS"
955,955,955,955,0,"2016-12-14","CASS"
955,955,955,955,0,"2016-12-15","CASS"
955,955,955,955,0,"2016-12-16","CASS"
955,955,955,955,0,"2016-12-19","CASS"
955,955,955,955,300,"2016-12-20","CASS"
955,955,955,955,0,"2016-12-21","CASS"
910,910,860,860,1000,"2016-12-22","CASS"
950,950,950,950,200,"2016-12-23","CASS"
900,900,900,900,300,"2016-12-27","CASS"
900,900,875,875,33000,"2016-12-28","CASS"
875,945,875,945,3200,"2016-12-29","CASS"
895,945,865,945,193800,"2016-12-30","CASS"
945,945,945,945,0,"2017-01-02","CASS"
870,875,855,875,36900,"2017-01-03","CASS"
875,875,875,875,0,"2017-01-04","CASS"
865,865,850,850,12700,"2017-01-05","CASS"
850,850,845,845,9600,"2017-01-06","CASS"
845,875,845,845,4400,"2017-01-09","CASS"
845,850,845,850,9500,"2017-01-10","CASS"
850,850,850,850,2700,"2017-01-11","CASS"
850,850,850,850,5000,"2017-01-12","CASS"
850,850,850,850,12500,"2017-01-13","CASS"
850,850,800,800,79300,"2017-01-16","CASS"
800,800,795,800,120300,"2017-01-17","CASS"
800,800,800,800,6700,"2017-01-18","CASS"
800,800,800,800,13100,"2017-01-19","CASS"
800,800,800,800,12500,"2017-01-20","CASS"
800,800,795,800,5300,"2017-01-23","CASS"
800,800,795,800,5100,"2017-01-24","CASS"
800,800,800,800,69700,"2017-01-25","CASS"
800,800,800,800,5000,"2017-01-26","CASS"
800,800,795,800,14000,"2017-01-27","CASS"
800,800,800,800,4300,"2017-01-30","CASS"
800,800,800,800,0,"2017-01-31","CASS"
800,840,800,840,2500,"2017-02-01","CASS"
810,810,795,800,61500,"2017-02-02","CASS"
800,800,800,800,773000,"2017-02-03","CASS"
840,840,840,840,500,"2017-02-06","CASS"
820,820,800,800,5500,"2017-02-07","CASS"
830,830,800,800,11600,"2017-02-08","CASS"
800,800,790,790,7800,"2017-02-09","CASS"
790,810,790,790,365500,"2017-02-10","CASS"
790,790,750,750,39000,"2017-02-13","CASS"
750,750,750,750,2900,"2017-02-14","CASS"
750,750,750,750,0,"2017-02-15","CASS"
750,750,700,700,28600,"2017-02-16","CASS"
700,700,700,700,23700,"2017-02-17","CASS"
680,700,650,700,128100,"2017-02-20","CASS"
650,700,650,700,27400,"2017-02-21","CASS"
680,700,680,700,65200,"2017-02-22","CASS"
700,700,700,700,100,"2017-02-23","CASS"
705,705,705,705,1000,"2017-02-24","CASS"
705,710,705,710,15300,"2017-02-27","CASS"
710,710,705,710,26300,"2017-02-28","CASS"
700,700,700,700,10000,"2017-03-01","CASS"
710,710,710,710,1000,"2017-03-02","CASS"
705,705,705,705,300,"2017-03-03","CASS"
705,705,705,705,11900,"2017-03-06","CASS"
705,710,700,700,13400,"2017-03-07","CASS"
700,700,700,700,3200,"2017-03-08","CASS"
700,700,700,700,0,"2017-03-09","CASS"
700,700,700,700,0,"2017-03-10","CASS"
705,705,705,705,16900,"2017-03-13","CASS"
710,710,710,710,100,"2017-03-14","CASS"
710,710,710,710,0,"2017-03-15","CASS"
710,720,710,720,9000,"2017-03-16","CASS"
720,720,720,720,0,"2017-03-17","CASS"
720,740,720,720,30100,"2017-03-20","CASS"
720,720,720,720,100,"2017-03-21","CASS"
720,740,720,725,4100,"2017-03-22","CASS"
740,740,725,725,2100,"2017-03-23","CASS"
760,760,750,750,300,"2017-03-24","CASS"
760,760,715,760,70000,"2017-03-27","CASS"
760,760,750,760,10100,"2017-03-29","CASS"
740,750,730,740,1200,"2017-03-30","CASS"
720,790,720,790,21600,"2017-03-31","CASS"
820,820,780,780,2200,"2017-04-03","CASS"
780,780,780,780,0,"2017-04-04","CASS"
780,780,780,780,0,"2017-04-05","CASS"
780,780,780,780,1000,"2017-04-06","CASS"
780,780,780,780,100,"2017-04-07","CASS"
750,750,750,750,8200,"2017-04-10","CASS"
750,750,750,750,0,"2017-04-11","CASS"
750,885,750,885,11500,"2017-04-12","CASS"
885,885,885,885,221500,"2017-04-13","CASS"
885,885,810,810,1500,"2017-04-17","CASS"
810,900,810,820,99300,"2017-04-18","CASS"
820,820,820,820,0,"2017-04-19","CASS"
820,900,800,870,8600,"2017-04-20","CASS"
870,900,800,900,75900,"2017-04-21","CASS"
900,900,850,900,7300,"2017-04-25","CASS"
900,900,900,900,12300,"2017-04-26","CASS"
900,900,890,890,8700,"2017-04-27","CASS"
890,900,890,900,24900,"2017-04-28","CASS"
900,900,900,900,0,"2017-05-02","CASS"
830,830,830,830,100,"2017-05-03","CASS"
830,830,830,830,0,"2017-05-04","CASS"
880,890,850,850,4854200,"2017-05-05","CASS"
885,900,885,900,191300,"2017-05-08","CASS"
900,900,830,830,66100,"2017-05-09","CASS"
835,840,830,830,163300,"2017-05-10","CASS"
830,840,830,830,125100,"2017-05-12","CASS"
835,840,835,840,2300,"2017-05-15","CASS"
840,840,830,835,221600,"2017-05-16","CASS"
830,830,800,830,115700,"2017-05-17","CASS"
830,830,825,830,78300,"2017-05-18","CASS"
830,830,830,830,0,"2017-05-19","CASS"
820,820,820,820,100,"2017-05-22","CASS"
820,820,760,760,410500,"2017-05-23","CASS"
770,800,770,770,520400,"2017-05-24","CASS"
780,860,780,860,7800,"2017-05-26","CASS"
800,800,800,800,1500,"2017-05-29","CASS"
800,800,800,800,1500,"2017-05-30","CASS"
800,800,790,800,57500,"2017-05-31","CASS"
800,800,800,800,0,"2017-06-01","CASS"
800,800,800,800,0,"2017-06-02","CASS"
780,780,780,780,300,"2017-06-05","CASS"
780,780,760,760,14000,"2017-06-06","CASS"
740,760,740,760,11600,"2017-06-07","CASS"
750,750,750,750,4400,"2017-06-08","CASS"
740,740,740,740,5600,"2017-06-09","CASS"
730,730,730,730,40000,"2017-06-12","CASS"
730,730,730,730,0,"2017-06-13","CASS"
730,730,730,730,0,"2017-06-14","CASS"
730,730,730,730,0,"2017-06-15","CASS"
730,730,730,730,0,"2017-06-16","CASS"
730,730,730,730,0,"2017-06-19","CASS"
735,750,735,750,57400,"2017-06-20","CASS"
750,750,750,750,44700,"2017-06-21","CASS"
800,800,755,755,8900,"2017-06-22","CASS"
755,755,755,755,0,"2017-06-23","CASS"
755,755,755,755,0,"2017-06-26","CASS"
755,755,755,755,0,"2017-06-27","CASS"
755,755,755,755,0,"2017-06-28","CASS"
755,755,755,755,0,"2017-06-29","CASS"
755,755,755,755,0,"2017-06-30","CASS"
755,755,720,750,685200,"2017-07-03","CASS"
750,750,720,720,1366600,"2017-07-04","CASS"
720,720,710,710,287100,"2017-07-05","CASS"
745,745,730,745,1278400,"2017-07-06","CASS"
745,745,735,735,305100,"2017-07-07","CASS"
735,735,735,735,0,"2017-07-10","CASS"
745,755,735,755,7300,"2017-07-11","CASS"
755,755,755,755,0,"2017-07-12","CASS"
745,745,715,725,26200,"2017-07-13","CASS"
730,730,700,715,530900,"2017-07-14","CASS"
725,725,715,720,840100,"2017-07-17","CASS"
700,700,700,700,522900,"2017-07-18","CASS"
715,715,700,700,786400,"2017-07-19","CASS"
710,710,700,700,1450200,"2017-07-20","CASS"
700,700,700,700,0,"2017-07-21","CASS"
720,720,680,680,789800,"2017-07-24","CASS"
690,695,650,650,70600,"2017-07-25","CASS"
665,680,665,680,39300,"2017-07-26","CASS"
690,740,690,740,1436500,"2017-07-27","CASS"
725,740,670,740,1062800,"2017-07-28","CASS"
720,740,690,740,468500,"2017-07-31","CASS"
715,715,695,705,596600,"2017-08-01","CASS"
705,720,700,705,1025800,"2017-08-02","CASS"
705,720,705,715,26700,"2017-08-03","CASS"
715,715,710,715,763600,"2017-08-04","CASS"
730,730,715,720,624900,"2017-08-07","CASS"
715,735,710,735,1037000,"2017-08-08","CASS"
720,720,710,710,5627000,"2017-08-09","CASS"
710,710,710,710,8500,"2017-08-10","CASS"
700,710,700,710,7200,"2017-08-11","CASS"
710,715,710,715,70100,"2017-08-14","CASS"
715,715,705,710,11300,"2017-08-15","CASS"
715,715,710,710,29200,"2017-08-16","CASS"
710,710,710,710,0,"2017-08-17","CASS"
710,710,700,710,1255300,"2017-08-18","CASS"
720,720,710,710,24500,"2017-08-21","CASS"
710,710,700,700,999300,"2017-08-22","CASS"
690,705,690,700,98100,"2017-08-23","CASS"
700,700,700,700,426600,"2017-08-24","CASS"
700,705,700,700,332700,"2017-08-25","CASS"
700,700,690,700,938100,"2017-08-28","CASS"
700,700,695,700,342500,"2017-08-29","CASS"
720,720,700,700,612500,"2017-08-30","CASS"
700,700,700,700,688800,"2017-08-31","CASS"
700,700,700,700,0,"2017-09-01","CASS"
700,700,700,700,11200,"2017-09-04","CASS"
700,700,690,690,300200,"2017-09-05","CASS"
695,700,685,700,1040600,"2017-09-06","CASS"
695,700,690,700,1659200,"2017-09-07","CASS"
700,700,695,695,1023100,"2017-09-08","CASS"
695,700,695,700,200,"2017-09-11","CASS"
700,700,700,700,975600,"2017-09-12","CASS"
695,700,690,700,1000100,"2017-09-13","CASS"
695,700,695,700,1046400,"2017-09-14","CASS"
700,700,695,700,3300,"2017-09-15","CASS"
700,700,700,700,100,"2017-09-18","CASS"
685,700,685,700,69100,"2017-09-19","CASS"
700,700,700,700,3104400,"2017-09-20","CASS"
700,700,700,700,0,"2017-09-21","CASS"
700,700,700,700,3150100,"2017-09-22","CASS"
700,700,695,700,16900,"2017-09-25","CASS"
700,700,680,680,602700,"2017-09-26","CASS"
690,700,690,700,16400,"2017-09-27","CASS"
700,700,700,700,0,"2017-09-28","CASS"
695,700,695,700,3100,"2017-09-29","CASS"
695,700,695,700,300,"2017-10-02","CASS"
695,700,695,700,8500,"2017-10-03","CASS"
700,700,690,700,604400,"2017-10-04","CASS"
715,715,700,700,179100,"2017-10-05","CASS"
700,700,700,700,3000,"2017-10-06","CASS"
700,700,700,700,506200,"2017-10-09","CASS"
700,700,700,700,93800,"2017-10-10","CASS"
700,700,695,700,40700,"2017-10-11","CASS"
700,700,695,695,531100,"2017-10-12","CASS"
695,700,695,700,31800,"2017-10-13","CASS"
700,700,700,700,3000,"2017-10-16","CASS"
700,700,700,700,506000,"2017-10-17","CASS"
700,700,695,695,204000,"2017-10-18","CASS"
700,700,700,700,103100,"2017-10-19","CASS"
695,695,695,695,1200,"2017-10-20","CASS"
700,700,690,695,8200,"2017-10-23","CASS"
695,695,695,695,6000,"2017-10-24","CASS"
695,700,690,700,31400,"2017-10-25","CASS"
695,700,695,695,115100,"2017-10-26","CASS"
700,700,700,700,6200,"2017-10-27","CASS"
700,700,695,700,307800,"2017-10-30","CASS"
730,730,700,700,1831300,"2017-10-31","CASS"
740,740,715,725,2700,"2017-11-01","CASS"
725,740,725,740,1400,"2017-11-02","CASS"
740,740,740,740,0,"2017-11-03","CASS"
740,740,735,740,49500,"2017-11-06","CASS"
740,750,740,740,758300,"2017-11-07","CASS"
740,740,740,740,700,"2017-11-08","CASS"
710,750,710,750,4600,"2017-11-09","CASS"
750,750,750,750,0,"2017-11-10","CASS"
740,740,710,740,10100,"2017-11-13","CASS"
740,740,740,740,0,"2017-11-14","CASS"
740,820,740,800,213700,"2017-11-15","CASS"
850,880,845,855,56200,"2017-11-16","CASS"
855,855,840,840,29800,"2017-11-17","CASS"
840,840,840,840,0,"2017-11-20","CASS"
845,845,800,845,36100,"2017-11-21","CASS"
850,850,820,850,115700,"2017-11-22","CASS"
850,850,850,850,50000,"2017-11-23","CASS"
850,850,850,850,90000,"2017-11-24","CASS"
770,800,770,775,62900,"2017-11-27","CASS"
795,795,795,795,200,"2017-11-28","CASS"
770,795,770,795,4200,"2017-11-29","CASS"
795,840,795,840,75400,"2017-11-30","CASS"
840,840,840,840,0,"2017-12-01","CASS"
840,840,840,840,0,"2017-12-04","CASS"
840,840,840,840,0,"2017-12-05","CASS"
800,840,800,840,1400,"2017-12-06","CASS"
820,820,820,820,100,"2017-12-07","CASS"
820,820,820,820,0,"2017-12-08","CASS"
820,820,820,820,0,"2017-12-11","CASS"
780,780,770,770,1000,"2017-12-12","CASS"
795,795,770,770,17200,"2017-12-13","CASS"
775,775,750,770,33200,"2017-12-14","CASS"
770,770,750,750,37600,"2017-12-15","CASS"
740,740,740,740,2600,"2017-12-18","CASS"
750,750,730,730,7600,"2017-12-19","CASS"
750,750,750,750,100,"2017-12-20","CASS"
750,750,750,750,5e+05,"2017-12-21","CASS"
750,750,750,750,0,"2017-12-22","CASS"
750,750,750,750,0,"2017-12-25","CASS"
750,750,750,750,0,"2017-12-26","CASS"
775,810,775,800,38500,"2017-12-27","CASS"
810,810,810,810,100,"2017-12-28","CASS"
850,900,845,900,5550000,"2017-12-29","CASS"
900,900,900,900,0,"2018-01-01","CASS"
880,880,840,840,4600,"2018-01-02","CASS"
855,860,720,730,528400,"2018-01-03","CASS"
750,790,725,730,705700,"2018-01-04","CASS"
740,750,735,735,543600,"2018-01-05","CASS"
735,735,730,735,123200,"2018-01-08","CASS"
735,735,725,730,491700,"2018-01-09","CASS"
735,735,720,720,1003100,"2018-01-10","CASS"
720,720,720,720,369700,"2018-01-11","CASS"
730,730,730,730,2600,"2018-01-12","CASS"
735,740,735,740,4700,"2018-01-15","CASS"
735,735,730,730,236500,"2018-01-16","CASS"
730,730,725,730,50000,"2018-01-17","CASS"
735,735,735,735,100,"2018-01-18","CASS"
735,755,720,730,702300,"2018-01-19","CASS"
790,790,745,745,1300,"2018-01-22","CASS"
740,740,740,740,14500,"2018-01-23","CASS"
740,745,740,745,5800,"2018-01-24","CASS"
740,750,740,750,251500,"2018-01-25","CASS"
740,740,730,730,138800,"2018-01-26","CASS"
730,730,720,725,351900,"2018-01-29","CASS"
730,745,725,735,44700,"2018-01-30","CASS"
730,730,725,730,25800,"2018-01-31","CASS"
725,730,725,730,520600,"2018-02-01","CASS"
730,730,720,720,140600,"2018-02-02","CASS"
715,750,715,725,1722100,"2018-02-05","CASS"
725,725,725,725,0,"2018-02-06","CASS"
725,725,725,725,0,"2018-02-07","CASS"
725,725,725,725,0,"2018-02-08","CASS"
735,740,670,715,1049200,"2018-02-09","CASS"
715,715,715,715,200,"2018-02-12","CASS"
715,730,700,725,503700,"2018-02-13","CASS"
700,725,700,710,4100,"2018-02-14","CASS"
710,730,710,730,454900,"2018-02-15","CASS"
730,730,730,730,0,"2018-02-16","CASS"
735,735,735,735,100,"2018-02-19","CASS"
725,725,715,720,29400,"2018-02-20","CASS"
715,725,715,725,15600,"2018-02-21","CASS"
720,720,710,720,336800,"2018-02-22","CASS"
710,720,700,700,1619600,"2018-02-23","CASS"
700,715,700,715,620300,"2018-02-26","CASS"
700,720,700,720,201700,"2018-02-27","CASS"
710,710,700,700,122400,"2018-02-28","CASS"
700,700,700,700,355000,"2018-03-01","CASS"
700,700,700,700,302400,"2018-03-02","CASS"
700,700,695,700,1210700,"2018-03-05","CASS"
695,700,695,695,788400,"2018-03-06","CASS"
700,700,700,700,15300,"2018-03-07","CASS"
700,700,700,700,78100,"2018-03-08","CASS"
700,700,675,700,13400,"2018-03-09","CASS"
700,700,700,700,0,"2018-03-12","CASS"
700,700,700,700,1300,"2018-03-13","CASS"
700,700,700,700,2600,"2018-03-14","CASS"
700,700,700,700,50000,"2018-03-15","CASS"
700,700,700,700,200,"2018-03-16","CASS"
685,700,685,700,103000,"2018-03-19","CASS"
690,700,685,700,147500,"2018-03-20","CASS"
695,700,695,700,301100,"2018-03-21","CASS"
690,700,690,700,906400,"2018-03-22","CASS"
695,695,690,695,19400,"2018-03-23","CASS"
700,700,700,700,100,"2018-03-26","CASS"
700,700,700,700,0,"2018-03-27","CASS"
695,695,690,695,7800,"2018-03-28","CASS"
695,695,690,695,3200,"2018-03-29","CASS"
695,695,695,695,0,"2018-03-30","CASS"
690,700,675,700,642400,"2018-04-02","CASS"
700,700,700,700,1000,"2018-04-03","CASS"
700,700,685,700,3200,"2018-04-04","CASS"
700,700,685,695,40700,"2018-04-05","CASS"
695,695,695,695,2300,"2018-04-06","CASS"
695,700,695,700,82100,"2018-04-09","CASS"
700,700,700,700,200,"2018-04-10","CASS"
690,700,690,700,90100,"2018-04-11","CASS"
700,700,700,700,4000,"2018-04-12","CASS"
690,700,690,700,500200,"2018-04-13","CASS"
700,700,700,700,0,"2018-04-16","CASS"
700,700,700,700,0,"2018-04-17","CASS"
700,715,700,715,463300,"2018-04-18","CASS"
715,715,715,715,0,"2018-04-19","CASS"
715,715,715,715,0,"2018-04-20","CASS"
715,715,700,715,456800,"2018-04-23","CASS"
720,720,700,720,158700,"2018-04-24","CASS"
720,720,720,720,0,"2018-04-25","CASS"
720,720,720,720,0,"2018-04-26","CASS"
720,720,720,720,0,"2018-04-27","CASS"
715,720,695,710,144300,"2018-04-30","CASS"
710,710,710,710,0,"2018-05-01","CASS"
700,710,685,710,646600,"2018-05-02","CASS"
710,710,700,700,1201800,"2018-05-03","CASS"
690,690,690,690,3000,"2018-05-04","CASS"
690,690,675,690,11200,"2018-05-07","CASS"
670,690,670,690,1100,"2018-05-08","CASS"
685,685,685,685,1000,"2018-05-09","CASS"
685,685,685,685,0,"2018-05-10","CASS"
685,685,685,685,3500,"2018-05-11","CASS"
685,685,685,685,3600,"2018-05-14","CASS"
670,685,670,685,503100,"2018-05-15","CASS"
685,685,670,670,3100,"2018-05-16","CASS"
670,670,670,670,0,"2018-05-17","CASS"
670,670,670,670,4500,"2018-05-18","CASS"
670,670,670,670,69200,"2018-05-21","CASS"
670,670,650,650,26500,"2018-05-22","CASS"
670,700,670,695,7100,"2018-05-23","CASS"
695,695,695,695,0,"2018-05-24","CASS"
670,690,670,690,1400,"2018-05-25","CASS"
700,700,700,700,7500,"2018-05-28","CASS"
700,700,700,700,0,"2018-05-29","CASS"
695,695,695,695,7200,"2018-05-30","CASS"
700,700,700,700,1200,"2018-05-31","CASS"
700,700,700,700,0,"2018-06-01","CASS"
680,720,680,720,5500,"2018-06-04","CASS"
670,715,670,700,1152100,"2018-06-05","CASS"
700,715,700,715,16300,"2018-06-06","CASS"
715,715,715,715,9600,"2018-06-07","CASS"
715,715,675,700,4500,"2018-06-08","CASS"
700,700,700,700,0,"2018-06-11","CASS"
700,700,700,700,0,"2018-06-12","CASS"
700,700,700,700,0,"2018-06-13","CASS"
700,700,700,700,0,"2018-06-14","CASS"
700,700,700,700,0,"2018-06-15","CASS"
700,700,700,700,0,"2018-06-18","CASS"
700,700,700,700,0,"2018-06-19","CASS"
700,710,700,710,19300,"2018-06-20","CASS"
710,710,710,710,0,"2018-06-21","CASS"
710,710,710,710,0,"2018-06-22","CASS"
680,710,680,710,3400,"2018-06-25","CASS"
690,720,690,720,1100,"2018-06-26","CASS"
720,720,720,720,0,"2018-06-27","CASS"
680,725,680,725,200,"2018-06-28","CASS"
715,750,715,750,60200,"2018-06-29","CASS"
750,750,750,750,0,"2018-07-02","CASS"
700,730,700,730,1300,"2018-07-03","CASS"
690,730,690,730,2500,"2018-07-04","CASS"
700,730,700,730,400,"2018-07-05","CASS"
730,730,730,730,0,"2018-07-06","CASS"
690,725,690,725,700,"2018-07-09","CASS"
725,730,690,690,1200,"2018-07-10","CASS"
720,720,680,720,1800,"2018-07-11","CASS"
720,720,720,720,0,"2018-07-12","CASS"
720,720,720,720,52200,"2018-07-13","CASS"
720,720,720,720,0,"2018-07-16","CASS"
720,720,720,720,230000,"2018-07-17","CASS"
720,720,720,720,0,"2018-07-18","CASS"
720,720,720,720,0,"2018-07-19","CASS"
720,720,720,720,0,"2018-07-20","CASS"
720,720,720,720,0,"2018-07-23","CASS"
720,720,720,720,0,"2018-07-24","CASS"
720,720,720,720,0,"2018-07-25","CASS"
720,720,720,720,0,"2018-07-26","CASS"
700,700,650,700,300,"2018-07-27","CASS"
700,700,700,700,10000,"2018-07-30","CASS"
700,700,700,700,0,"2018-07-31","CASS"
700,700,700,700,100,"2018-08-01","CASS"
700,700,700,700,0,"2018-08-02","CASS"
700,700,700,700,0,"2018-08-03","CASS"
700,700,700,700,0,"2018-08-06","CASS"
670,670,670,670,1800,"2018-08-07","CASS"
670,700,670,700,302200,"2018-08-08","CASS"
690,715,685,715,576100,"2018-08-09","CASS"
715,715,715,715,0,"2018-08-10","CASS"
715,715,715,715,0,"2018-08-13","CASS"
710,710,710,710,100,"2018-08-14","CASS"
710,710,710,710,0,"2018-08-15","CASS"
710,710,710,710,0,"2018-08-16","CASS"
710,710,710,710,0,"2018-08-17","CASS"
700,730,680,715,281900,"2018-08-20","CASS"
715,715,715,715,0,"2018-08-21","CASS"
715,715,715,715,0,"2018-08-22","CASS"
715,715,715,715,0,"2018-08-23","CASS"
715,715,715,715,0,"2018-08-24","CASS"
715,715,715,715,0,"2018-08-27","CASS"
715,715,715,715,0,"2018-08-28","CASS"
715,715,715,715,0,"2018-08-29","CASS"
715,715,715,715,0,"2018-08-30","CASS"
715,715,715,715,0,"2018-08-31","CASS"
710,710,690,690,84600,"2018-09-03","CASS"
670,715,670,715,200,"2018-09-04","CASS"
715,715,715,715,0,"2018-09-05","CASS"
715,715,715,715,0,"2018-09-06","CASS"
710,715,710,715,353100,"2018-09-07","CASS"
715,715,715,715,0,"2018-09-10","CASS"
715,715,715,715,0,"2018-09-11","CASS"
715,715,715,715,0,"2018-09-12","CASS"
715,720,715,715,368400,"2018-09-13","CASS"
715,715,715,715,0,"2018-09-14","CASS"
715,715,715,715,0,"2018-09-17","CASS"
715,715,715,715,0,"2018-09-18","CASS"
675,715,675,715,161300,"2018-09-19","CASS"
715,715,715,715,0,"2018-09-20","CASS"
715,715,715,715,0,"2018-09-21","CASS"
680,720,600,715,2650700,"2018-09-24","CASS"
715,715,715,715,0,"2018-09-25","CASS"
700,715,685,715,200600,"2018-09-26","CASS"
685,715,685,715,2e+05,"2018-09-27","CASS"
720,720,720,720,100,"2018-09-28","CASS"
720,720,720,720,0,"2018-10-01","CASS"
720,720,720,720,0,"2018-10-02","CASS"
720,720,720,720,0,"2018-10-03","CASS"
720,720,720,720,0,"2018-10-04","CASS"
720,720,720,720,0,"2018-10-05","CASS"
710,710,710,710,3100,"2018-10-08","CASS"
710,710,710,710,0,"2018-10-09","CASS"
710,710,710,710,0,"2018-10-10","CASS"
710,710,710,710,0,"2018-10-11","CASS"
700,700,700,700,100,"2018-10-12","CASS"
700,700,700,700,0,"2018-10-15","CASS"
700,700,700,700,0,"2018-10-16","CASS"
700,700,700,700,0,"2018-10-17","CASS"
700,700,700,700,0,"2018-10-18","CASS"
700,700,700,700,0,"2018-10-19","CASS"
700,700,700,700,300300,"2018-10-22","CASS"
695,710,695,710,400,"2018-10-23","CASS"
700,700,700,700,230100,"2018-10-24","CASS"
700,700,700,700,466000,"2018-10-25","CASS"
700,700,700,700,0,"2018-10-26","CASS"
700,700,700,700,0,"2018-10-29","CASS"
695,695,695,695,100,"2018-10-30","CASS"
695,700,690,690,3100,"2018-10-31","CASS"
690,690,690,690,0,"2018-11-01","CASS"
690,700,690,700,19300,"2018-11-02","CASS"
700,700,700,700,0,"2018-11-05","CASS"
700,720,700,720,76700,"2018-11-06","CASS"
700,715,700,700,600600,"2018-11-07","CASS"
700,700,700,700,0,"2018-11-08","CASS"
700,700,700,700,0,"2018-11-09","CASS"
700,700,700,700,0,"2018-11-12","CASS"
700,700,700,700,0,"2018-11-13","CASS"
685,710,680,710,3600,"2018-11-14","CASS"
700,710,700,710,4400,"2018-11-15","CASS"
710,710,710,710,0,"2018-11-16","CASS"
695,700,695,695,400,"2018-11-19","CASS"
695,695,695,695,0,"2018-11-20","CASS"
695,710,695,710,400,"2018-11-21","CASS"
695,700,695,700,600,"2018-11-22","CASS"
700,700,700,700,120000,"2018-11-23","CASS"
710,710,685,705,700,"2018-11-26","CASS"
705,705,705,705,0,"2018-11-27","CASS"
705,705,705,705,0,"2018-11-28","CASS"
705,705,705,705,0,"2018-11-29","CASS"
705,705,705,705,0,"2018-11-30","CASS"
700,700,680,700,253300,"2018-12-03","CASS"
700,700,700,700,0,"2018-12-04","CASS"
700,700,700,700,0,"2018-12-05","CASS"
700,700,700,700,140000,"2018-12-06","CASS"
700,700,700,700,0,"2018-12-07","CASS"
700,700,700,700,0,"2018-12-10","CASS"
700,700,700,700,0,"2018-12-11","CASS"
700,700,650,650,81200,"2018-12-12","CASS"
660,700,660,700,18400,"2018-12-13","CASS"
700,700,700,700,0,"2018-12-14","CASS"
700,700,700,700,0,"2018-12-17","CASS"
700,700,700,700,0,"2018-12-18","CASS"
700,700,700,700,8000,"2018-12-19","CASS"
695,700,670,700,19100,"2018-12-20","CASS"
700,700,700,700,0,"2018-12-21","CASS"
700,700,700,700,0,"2018-12-24","CASS"
700,700,700,700,0,"2018-12-25","CASS"
700,700,700,700,0,"2018-12-26","CASS"
700,700,700,700,0,"2018-12-27","CASS"
700,700,700,700,0,"2018-12-28","CASS"
700,700,700,700,0,"2018-12-31","CASS"
700,700,700,700,0,"2019-01-01","CASS"
700,700,700,700,0,"2019-01-02","CASS"
700,700,700,700,0,"2019-01-03","CASS"
700,710,700,700,437600,"2019-01-04","CASS"
700,700,700,700,0,"2019-01-07","CASS"
700,700,650,700,510300,"2019-01-08","CASS"
700,700,700,700,0,"2019-01-09","CASS"
700,700,700,700,0,"2019-01-10","CASS"
700,700,690,700,400,"2019-01-11","CASS"
690,700,690,700,300,"2019-01-14","CASS"
700,700,700,700,0,"2019-01-15","CASS"
700,700,700,700,0,"2019-01-16","CASS"
700,700,700,700,0,"2019-01-17","CASS"
700,700,700,700,0,"2019-01-18","CASS"
690,690,690,690,2200,"2019-01-21","CASS"
690,690,690,690,0,"2019-01-22","CASS"
690,700,690,700,3400,"2019-01-23","CASS"
690,710,690,710,6200,"2019-01-24","CASS"
700,700,690,700,3400,"2019-01-25","CASS"
700,700,700,700,0,"2019-01-28","CASS"
700,700,700,700,0,"2019-01-29","CASS"
700,700,690,695,14500,"2019-01-30","CASS"
690,690,690,690,250000,"2019-01-31","CASS"
695,695,690,690,15300,"2019-02-01","CASS"
690,690,690,690,0,"2019-02-04","CASS"
690,690,690,690,0,"2019-02-05","CASS"
690,695,690,695,12100,"2019-02-06","CASS"
695,695,695,695,0,"2019-02-07","CASS"
700,700,690,695,13200,"2019-02-08","CASS"
690,695,650,675,401200,"2019-02-11","CASS"
690,700,600,635,651600,"2019-02-12","CASS"
635,660,635,655,580200,"2019-02-13","CASS"
660,660,640,640,663700,"2019-02-14","CASS"
640,720,640,720,512900,"2019-02-15","CASS"
720,720,720,720,0,"2019-02-18","CASS"
690,690,670,690,3300,"2019-02-19","CASS"
690,690,670,690,6100,"2019-02-20","CASS"
690,690,690,690,0,"2019-02-21","CASS"
690,690,690,690,0,"2019-02-22","CASS"
690,690,690,690,3200,"2019-02-25","CASS"
690,690,690,690,6000,"2019-02-26","CASS"
690,690,690,690,4800,"2019-02-27","CASS"
685,690,670,690,3200,"2019-02-28","CASS"
685,685,680,685,16900,"2019-03-01","CASS"
680,690,670,690,5800,"2019-03-04","CASS"
690,690,690,690,0,"2019-03-05","CASS"
685,700,680,700,4800,"2019-03-06","CASS"
700,700,700,700,0,"2019-03-07","CASS"
700,800,700,800,48300,"2019-03-08","CASS"
785,800,700,730,24600,"2019-03-11","CASS"
730,730,730,730,0,"2019-03-12","CASS"
690,720,690,715,10200,"2019-03-13","CASS"
690,710,690,710,10200,"2019-03-14","CASS"
710,710,710,710,0,"2019-03-15","CASS"
710,710,710,710,0,"2019-03-18","CASS"
710,710,710,710,0,"2019-03-19","CASS"
710,710,710,710,0,"2019-03-20","CASS"
690,720,690,720,500,"2019-03-21","CASS"
720,720,720,720,0,"2019-03-22","CASS"
720,720,720,720,0,"2019-03-25","CASS"
720,720,720,720,0,"2019-03-26","CASS"
720,720,720,720,0,"2019-03-27","CASS"
685,685,600,685,249900,"2019-03-28","CASS"
685,685,685,685,0,"2019-03-29","CASS"
680,695,670,695,17500,"2019-04-01","CASS"
695,695,695,695,0,"2019-04-02","CASS"
695,695,695,695,0,"2019-04-03","CASS"
680,720,670,695,11500,"2019-04-04","CASS"
720,720,680,695,3800,"2019-04-05","CASS"
700,700,680,700,4800,"2019-04-08","CASS"
680,700,680,695,10200,"2019-04-09","CASS"
680,700,680,700,9800,"2019-04-10","CASS"
700,700,700,700,100,"2019-04-11","CASS"
680,700,660,695,3300,"2019-04-12","CASS"
680,695,675,695,14300,"2019-04-15","CASS"
680,695,660,695,7400,"2019-04-16","CASS"
695,695,695,695,0,"2019-04-17","CASS"
695,695,695,695,0,"2019-04-18","CASS"
695,695,695,695,0,"2019-04-19","CASS"
675,690,675,675,18900,"2019-04-22","CASS"
675,695,660,690,37400,"2019-04-23","CASS"
690,695,645,690,13900,"2019-04-24","CASS"
695,695,660,680,19400,"2019-04-25","CASS"
670,695,660,695,17400,"2019-04-26","CASS"
700,705,670,700,280000,"2019-04-29","CASS"
675,700,675,700,2600,"2019-04-30","CASS"
700,700,700,700,0,"2019-05-01","CASS"
705,725,675,700,1100,"2019-05-02","CASS"
730,730,680,700,4900,"2019-05-03","CASS"
675,720,675,710,8200,"2019-05-06","CASS"
680,700,680,690,600,"2019-05-07","CASS"
695,695,640,685,14900,"2019-05-08","CASS"
685,730,675,700,39100,"2019-05-09","CASS"
675,695,670,695,8300,"2019-05-10","CASS"
700,700,700,700,700,"2019-05-13","CASS"
675,695,640,690,59300,"2019-05-14","CASS"
690,695,660,690,32700,"2019-05-15","CASS"
640,690,640,690,800,"2019-05-16","CASS"
695,695,660,695,10300,"2019-05-17","CASS"
670,695,650,695,18900,"2019-05-20","CASS"
705,730,670,710,9300,"2019-05-21","CASS"
730,730,685,720,900,"2019-05-22","CASS"
675,720,675,720,10100,"2019-05-23","CASS"
720,720,720,720,0,"2019-05-24","CASS"
720,730,720,730,5900,"2019-05-27","CASS"
730,730,720,730,5200,"2019-05-28","CASS"
730,730,730,730,0,"2019-05-29","CASS"
730,730,730,730,0,"2019-05-30","CASS"
710,730,710,730,22100,"2019-05-31","CASS"
730,730,730,730,0,"2019-06-03","CASS"
730,730,730,730,0,"2019-06-04","CASS"
730,730,730,730,0,"2019-06-05","CASS"
730,730,730,730,0,"2019-06-06","CASS"
730,730,730,730,0,"2019-06-07","CASS"
730,730,730,730,0,"2019-06-10","CASS"
730,730,730,730,0,"2019-06-11","CASS"
730,730,730,730,100,"2019-06-12","CASS"
730,750,730,740,6600,"2019-06-13","CASS"
740,740,740,740,0,"2019-06-14","CASS"
740,740,740,740,0,"2019-06-17","CASS"
740,740,740,740,0,"2019-06-18","CASS"
740,740,740,740,0,"2019-06-19","CASS"
740,740,740,740,0,"2019-06-20","CASS"
730,730,730,730,500,"2019-06-21","CASS"
730,730,730,730,0,"2019-06-24","CASS"
680,730,680,730,8000,"2019-06-25","CASS"
730,730,730,730,0,"2019-06-26","CASS"
730,730,730,730,200,"2019-06-27","CASS"
730,730,730,730,0,"2019-06-28","CASS"
730,730,730,730,0,"2019-07-01","CASS"
730,730,730,730,0,"2019-07-02","CASS"
730,730,730,730,0,"2019-07-03","CASS"
730,730,730,730,0,"2019-07-04","CASS"
730,730,730,730,0,"2019-07-05","CASS"
725,725,725,725,100,"2019-07-08","CASS"
730,730,725,725,200,"2019-07-09","CASS"
725,730,725,730,1600,"2019-07-10","CASS"
725,730,725,725,2200,"2019-07-11","CASS"
725,725,725,725,0,"2019-07-12","CASS"
730,750,730,750,5100,"2019-07-15","CASS"
680,730,620,730,78700,"2019-07-16","CASS"
680,730,620,620,235200,"2019-07-17","CASS"
630,660,630,655,13600,"2019-07-18","CASS"
670,685,665,685,3600,"2019-07-19","CASS"
680,685,660,685,3300,"2019-07-22","CASS"
675,675,670,670,4700,"2019-07-23","CASS"
670,690,640,640,265000,"2019-07-24","CASS"
680,680,680,680,2000,"2019-07-25","CASS"
670,690,670,690,200,"2019-07-26","CASS"
670,670,650,650,6100,"2019-07-29","CASS"
650,680,650,680,2000,"2019-07-30","CASS"
670,670,670,670,3000,"2019-07-31","CASS"
660,660,660,660,1500,"2019-08-01","CASS"
660,660,660,660,0,"2019-08-02","CASS"
660,660,655,655,7900,"2019-08-05","CASS"
680,680,680,680,100,"2019-08-06","CASS"
680,680,680,680,0,"2019-08-07","CASS"
680,680,680,680,0,"2019-08-08","CASS"
680,680,680,680,0,"2019-08-09","CASS"
660,660,660,660,900,"2019-08-12","CASS"
630,630,630,630,100,"2019-08-13","CASS"
630,630,630,630,0,"2019-08-14","CASS"
630,630,630,630,300,"2019-08-15","CASS"
680,680,650,650,200,"2019-08-16","CASS"
645,645,645,645,200,"2019-08-19","CASS"
650,650,650,650,23500,"2019-08-20","CASS"
640,650,640,650,6000,"2019-08-21","CASS"
645,680,620,680,2100,"2019-08-22","CASS"
650,670,650,660,1700,"2019-08-23","CASS"
660,660,660,660,0,"2019-08-26","CASS"
660,660,660,660,0,"2019-08-27","CASS"
690,690,660,660,200,"2019-08-28","CASS"
660,660,660,660,0,"2019-08-29","CASS"
675,680,630,630,700,"2019-08-30","CASS"
650,650,645,645,200,"2019-09-02","CASS"
610,660,610,660,200,"2019-09-03","CASS"
660,660,660,660,0,"2019-09-04","CASS"
680,680,680,680,100,"2019-09-05","CASS"
660,660,630,650,25900,"2019-09-06","CASS"
620,645,615,645,10100,"2019-09-09","CASS"
620,620,620,620,1000,"2019-09-10","CASS"
645,645,645,645,500,"2019-09-11","CASS"
645,645,645,645,0,"2019-09-12","CASS"
640,640,640,640,100,"2019-09-13","CASS"
640,640,640,640,200,"2019-09-16","CASS"
640,640,640,640,100,"2019-09-17","CASS"
640,640,640,640,1400000,"2019-09-18","CASS"
645,645,645,645,100,"2019-09-19","CASS"
615,645,615,645,200,"2019-09-20","CASS"
645,645,645,645,0,"2019-09-23","CASS"
645,645,645,645,0,"2019-09-24","CASS"
645,645,645,645,0,"2019-09-25","CASS"
645,645,645,645,0,"2019-09-26","CASS"
645,645,645,645,0,"2019-09-27","CASS"
640,670,640,645,3100,"2019-09-30","CASS"
645,645,645,645,0,"2019-10-01","CASS"
695,695,675,675,500,"2019-10-02","CASS"
690,690,640,675,23600,"2019-10-03","CASS"
675,675,675,675,2000,"2019-10-04","CASS"
650,650,640,640,2000,"2019-10-07","CASS"
620,635,620,635,800,"2019-10-08","CASS"
635,635,635,635,0,"2019-10-09","CASS"
635,635,635,635,0,"2019-10-10","CASS"
600,635,595,635,5800,"2019-10-11","CASS"
630,630,630,630,100,"2019-10-14","CASS"
630,630,590,625,800,"2019-10-15","CASS"
625,625,625,625,0,"2019-10-16","CASS"
625,625,625,625,0,"2019-10-17","CASS"
620,620,620,620,200,"2019-10-18","CASS"
630,630,545,545,300,"2019-10-21","CASS"
595,630,575,630,800,"2019-10-22","CASS"
630,630,630,630,500,"2019-10-23","CASS"
620,630,620,630,200,"2019-10-24","CASS"
630,630,630,630,0,"2019-10-25","CASS"
625,625,610,625,1000,"2019-10-28","CASS"
625,625,625,625,0,"2019-10-29","CASS"
625,625,625,625,0,"2019-10-30","CASS"
600,615,600,615,900,"2019-10-31","CASS"
625,625,625,625,10000,"2019-11-01","CASS"
605,605,600,600,257400,"2019-11-04","CASS"
625,625,590,590,4200,"2019-11-05","CASS"
600,600,555,590,3600,"2019-11-06","CASS"
590,590,590,590,0,"2019-11-07","CASS"
585,585,580,580,13100,"2019-11-08","CASS"
625,625,625,625,100,"2019-11-11","CASS"
625,625,625,625,0,"2019-11-12","CASS"
625,625,625,625,0,"2019-11-13","CASS"
625,625,625,625,0,"2019-11-14","CASS"
630,630,630,630,100,"2019-11-15","CASS"
630,630,630,630,0,"2019-11-18","CASS"
630,630,630,630,0,"2019-11-19","CASS"
630,630,630,630,0,"2019-11-20","CASS"
670,730,630,630,900,"2019-11-21","CASS"
630,630,630,630,0,"2019-11-22","CASS"
630,630,630,630,0,"2019-11-25","CASS"
630,630,630,630,0,"2019-11-26","CASS"
580,580,555,580,1000,"2019-11-27","CASS"
620,670,615,615,400,"2019-11-28","CASS"
620,620,620,620,100,"2019-11-29","CASS"
600,600,595,600,1200,"2019-12-02","CASS"
630,650,620,620,300,"2019-12-03","CASS"
635,635,635,635,100,"2019-12-04","CASS"
635,645,625,635,400,"2019-12-05","CASS"
635,635,635,635,0,"2019-12-06","CASS"
635,635,635,635,0,"2019-12-09","CASS"
635,635,635,635,0,"2019-12-10","CASS"
635,635,635,635,0,"2019-12-11","CASS"
630,635,630,635,200,"2019-12-12","CASS"
635,635,635,635,0,"2019-12-13","CASS"
635,635,635,635,0,"2019-12-16","CASS"
635,635,635,635,0,"2019-12-17","CASS"
635,635,635,635,0,"2019-12-18","CASS"
635,635,635,635,0,"2019-12-19","CASS"
600,600,600,600,600,"2019-12-20","CASS"
635,635,635,635,100,"2019-12-23","CASS"
600,600,600,600,4000,"2019-12-26","CASS"
600,600,600,600,3500,"2019-12-27","CASS"
625,625,600,620,23000,"2019-12-30","CASS"
600,600,560,560,200,"2020-01-02","CASS"
600,630,600,600,83200,"2020-01-03","CASS"
600,600,600,600,100,"2020-01-06","CASS"
600,600,600,600,0,"2020-01-07","CASS"
600,600,600,600,0,"2020-01-08","CASS"
600,600,600,600,0,"2020-01-09","CASS"
600,600,570,600,1000,"2020-01-10","CASS"
640,640,560,600,1200,"2020-01-13","CASS"
555,555,555,555,1500,"2020-01-14","CASS"
600,620,555,600,600,"2020-01-15","CASS"
540,540,540,540,1700,"2020-01-16","CASS"
540,600,540,600,8700,"2020-01-17","CASS"
600,600,550,550,12200,"2020-01-20","CASS"
560,600,560,600,3500,"2020-01-21","CASS"
600,600,600,600,0,"2020-01-22","CASS"
560,570,560,560,700,"2020-01-23","CASS"
555,555,520,555,900,"2020-01-24","CASS"
555,555,555,555,0,"2020-01-27","CASS"
555,555,555,555,0,"2020-01-28","CASS"
535,535,535,535,100,"2020-01-29","CASS"
555,555,555,555,100,"2020-01-30","CASS"
555,555,555,555,0,"2020-01-31","CASS"
555,555,555,555,1000,"2020-02-03","CASS"
530,530,500,500,1300,"2020-02-04","CASS"
550,560,496,496,700,"2020-02-05","CASS"
490,490,486,486,1100,"2020-02-06","CASS"
486,486,486,486,2000,"2020-02-07","CASS"
482,482,482,482,100,"2020-02-10","CASS"
482,482,482,482,0,"2020-02-11","CASS"
482,482,482,482,0,"2020-02-12","CASS"
500,600,500,595,1700,"2020-02-13","CASS"
595,595,555,555,300,"2020-02-14","CASS"
600,600,555,555,5100,"2020-02-17","CASS"
545,570,545,570,400,"2020-02-18","CASS"
570,570,570,570,0,"2020-02-19","CASS"
570,570,570,570,0,"2020-02-20","CASS"
570,570,570,570,0,"2020-02-21","CASS"
570,570,570,570,0,"2020-02-24","CASS"
570,570,570,570,0,"2020-02-25","CASS"
570,570,570,570,0,"2020-02-26","CASS"
570,570,570,570,0,"2020-02-27","CASS"
570,570,570,570,0,"2020-02-28","CASS"
570,570,570,570,0,"2020-03-02","CASS"
570,570,570,570,0,"2020-03-03","CASS"
570,570,570,570,1000,"2020-03-04","CASS"
570,570,570,570,0,"2020-03-05","CASS"
570,570,570,570,0,"2020-03-06","CASS"
570,570,570,570,0,"2020-03-09","CASS"
570,570,570,570,0,"2020-03-10","CASS"
570,570,570,570,0,"2020-03-11","CASS"
570,570,570,570,0,"2020-03-12","CASS"
570,570,570,570,0,"2020-03-13","CASS"
570,570,570,570,0,"2020-03-16","CASS"
540,540,540,540,300,"2020-03-17","CASS"
540,540,540,540,0,"2020-03-18","CASS"
540,540,540,540,0,"2020-03-19","CASS"
540,540,540,540,0,"2020-03-20","CASS"
540,540,540,540,0,"2020-03-23","CASS"
540,540,540,540,0,"2020-03-24","CASS"
540,540,540,540,0,"2020-03-26","CASS"
540,540,540,540,0,"2020-03-27","CASS"
540,540,540,540,0,"2020-03-30","CASS"
540,540,540,540,0,"2020-03-31","CASS"
540,540,540,540,0,"2020-04-01","CASS"
540,540,540,540,100,"2020-04-02","CASS"
540,540,540,540,0,"2020-04-03","CASS"
540,540,540,540,0,"2020-04-06","CASS"
540,540,540,540,0,"2020-04-07","CASS"
540,540,540,540,0,"2020-04-08","CASS"
540,540,540,540,0,"2020-04-09","CASS"
540,540,540,540,0,"2020-04-13","CASS"
540,540,540,540,0,"2020-04-14","CASS"
540,540,540,540,0,"2020-04-15","CASS"
540,540,540,540,0,"2020-04-16","CASS"
540,540,540,540,0,"2020-04-17","CASS"
540,540,540,540,0,"2020-04-20","CASS"
530,530,530,530,100,"2020-04-21","CASS"
530,530,530,530,0,"2020-04-22","CASS"
520,525,520,525,200,"2020-04-23","CASS"
525,525,525,525,0,"2020-04-24","CASS"
525,525,525,525,0,"2020-04-27","CASS"
525,525,525,525,0,"2020-04-28","CASS"
525,525,525,525,0,"2020-04-29","CASS"
525,525,525,525,0,"2020-04-30","CASS"
525,525,525,525,0,"2020-05-04","CASS"
490,490,490,490,200,"2020-05-05","CASS"
482,482,462,462,300,"2020-05-06","CASS"
430,430,430,430,5900,"2020-05-08","CASS"
400,400,400,400,1600,"2020-05-11","CASS"
372,372,372,372,1400,"2020-05-12","CASS"
350,350,350,350,2300,"2020-05-13","CASS"
334,334,326,326,400,"2020-05-14","CASS"
306,306,304,304,2700,"2020-05-15","CASS"
304,304,284,284,9100,"2020-05-18","CASS"
266,268,266,266,142300,"2020-05-19","CASS"
266,266,248,248,38900,"2020-05-20","CASS"
248,270,232,232,1949000,"2020-05-26","CASS"
230,230,216,216,459100,"2020-05-27","CASS"
216,216,202,202,683400,"2020-05-28","CASS"
192,202,188,188,875900,"2020-05-29","CASS"
188,188,175,175,1361300,"2020-06-02","CASS"
175,175,165,166,2458800,"2020-06-03","CASS"
166,198,166,174,10376400,"2020-06-04","CASS"
190,190,166,174,13829300,"2020-06-05","CASS"
178,182,168,174,37175400,"2020-06-08","CASS"
176,180,165,165,15532900,"2020-06-09","CASS"
165,177,165,170,31281600,"2020-06-10","CASS"
173,228,170,228,184223600,"2020-06-11","CASS"
232,262,214,214,100687800,"2020-06-12","CASS"
210,216,200,200,2014900,"2020-06-15","CASS"
186,216,186,199,28178900,"2020-06-16","CASS"
199,224,194,224,29966000,"2020-06-17","CASS"
224,238,210,214,47527500,"2020-06-18","CASS"
214,222,208,210,3470400,"2020-06-19","CASS"
214,214,204,204,2172200,"2020-06-22","CASS"
196,206,196,198,3041300,"2020-06-23","CASS"
198,204,189,199,10587400,"2020-06-24","CASS"
189,200,189,193,2402600,"2020-06-25","CASS"
183,198,183,189,1103300,"2020-06-26","CASS"
179,189,179,182,2467500,"2020-06-29","CASS"
183,210,183,188,9813300,"2020-06-30","CASS"
188,200,188,195,2547800,"2020-07-01","CASS"
189,200,189,194,871300,"2020-07-02","CASS"
197,198,191,195,1424800,"2020-07-03","CASS"
185,198,185,192,777400,"2020-07-06","CASS"
182,195,182,190,621500,"2020-07-07","CASS"
180,191,180,190,795500,"2020-07-08","CASS"
180,193,180,191,1044500,"2020-07-09","CASS"
181,193,181,193,949200,"2020-07-10","CASS"
183,195,183,193,1216600,"2020-07-13","CASS"
183,194,183,191,802600,"2020-07-14","CASS"
181,192,181,190,945000,"2020-07-15","CASS"
185,193,185,189,2979900,"2020-07-16","CASS"
179,200,179,189,4099500,"2020-07-17","CASS"
179,193,179,187,907000,"2020-07-20","CASS"
180,190,180,188,516500,"2020-07-21","CASS"
182,228,182,224,35964100,"2020-07-22","CASS"
224,230,212,212,14415200,"2020-07-23","CASS"
202,222,202,208,2184700,"2020-07-24","CASS"
196,210,196,204,3045800,"2020-07-27","CASS"
200,222,200,216,7985500,"2020-07-28","CASS"
204,224,204,216,10350600,"2020-07-29","CASS"
214,260,214,220,165988100,"2020-07-30","CASS"
206,240,206,208,9636800,"2020-08-03","CASS"
214,214,196,202,4965900,"2020-08-04","CASS"
191,200,188,192,5231800,"2020-08-05","CASS"
193,208,190,200,6280400,"2020-08-06","CASS"
187,204,187,197,1462000,"2020-08-07","CASS"
197,206,195,200,1846900,"2020-08-10","CASS"
187,204,187,198,987700,"2020-08-11","CASS"
202,202,195,195,1631300,"2020-08-12","CASS"
190,258,190,208,163694900,"2020-08-13","CASS"
197,210,197,202,9423800,"2020-08-14","CASS"
199,204,197,200,2991700,"2020-08-18","CASS"
200,214,199,208,7347200,"2020-08-19","CASS"
212,224,206,212,12236600,"2020-08-24","CASS"
212,214,208,208,3344000,"2020-08-25","CASS"
200,234,200,218,20287400,"2020-08-26","CASS"
210,226,210,218,3254700,"2020-08-27","CASS"
214,222,214,220,1699100,"2020-08-28","CASS"
214,238,214,218,9102200,"2020-08-31","CASS"
206,220,206,216,1899100,"2020-09-01","CASS"
204,222,204,218,2176700,"2020-09-02","CASS"
206,248,206,240,33367000,"2020-09-03","CASS"
228,244,224,224,8815400,"2020-09-04","CASS"
230,240,212,222,7361600,"2020-09-07","CASS"
216,234,216,220,2327800,"2020-09-08","CASS"
208,232,208,210,8254700,"2020-09-09","CASS"
202,214,196,196,6143100,"2020-09-10","CASS"
186,212,186,202,4355300,"2020-09-11","CASS"
200,212,200,208,1720700,"2020-09-14","CASS"
208,230,208,210,9397000,"2020-09-15","CASS"
212,220,208,212,3549600,"2020-09-16","CASS"
210,220,210,220,4485300,"2020-09-17","CASS"
222,224,214,214,2083100,"2020-09-18","CASS"
208,214,208,212,1852100,"2020-09-21","CASS"
198,212,198,208,1287600,"2020-09-22","CASS"
202,214,202,206,3024600,"2020-09-23","CASS"
200,210,200,200,2350600,"2020-09-24","CASS"
195,206,195,200,1167300,"2020-09-25","CASS"
200,218,200,214,7315900,"2020-09-28","CASS"
218,234,204,210,18967200,"2020-09-29","CASS"
212,212,202,210,3601000,"2020-09-30","CASS"
212,218,210,212,2686500,"2020-10-01","CASS"
212,228,208,214,7917700,"2020-10-02","CASS"
212,222,210,212,1800900,"2020-10-05","CASS"
212,226,208,214,21271300,"2020-10-06","CASS"
210,214,210,212,2625300,"2020-10-07","CASS"
200,216,200,212,5363700,"2020-10-08","CASS"
208,226,208,212,2522800,"2020-10-09","CASS"
200,216,200,212,2454300,"2020-10-12","CASS"
200,214,200,210,1837300,"2020-10-13","CASS"
208,214,208,212,2166300,"2020-10-14","CASS"
206,218,206,210,3490200,"2020-10-15","CASS"
208,212,208,210,555500,"2020-10-16","CASS"
204,212,204,210,1807700,"2020-10-19","CASS"
204,212,204,208,1145700,"2020-10-20","CASS"
206,208,204,204,2478800,"2020-10-21","CASS"
200,206,200,204,1898700,"2020-10-22","CASS"
202,218,202,206,10090700,"2020-10-23","CASS"
202,208,202,206,1073100,"2020-10-26","CASS"
202,206,200,202,1050300,"2020-10-27","CASS"
190,204,190,204,570200,"2020-11-02","CASS"
192,204,192,200,769900,"2020-11-03","CASS"
190,202,190,200,680500,"2020-11-04","CASS"
199,202,195,198,1151000,"2020-11-05","CASS"
200,210,198,202,4541400,"2020-11-06","CASS"
204,204,200,200,1602000,"2020-11-09","CASS"
200,206,200,206,2953000,"2020-11-10","CASS"
204,208,202,202,540400,"2020-11-11","CASS"
202,216,200,206,10725000,"2020-11-12","CASS"
206,208,202,202,1348500,"2020-11-13","CASS"
202,206,202,204,2475800,"2020-11-16","CASS"
202,208,202,204,1430600,"2020-11-17","CASS"
200,208,200,208,4350200,"2020-11-18","CASS"
208,210,206,208,1194700,"2020-11-19","CASS"
210,216,206,214,5540400,"2020-11-20","CASS"
216,216,208,212,2819800,"2020-11-23","CASS"
224,224,210,216,3130600,"2020-11-24","CASS"
224,224,206,214,4708500,"2020-11-25","CASS"
212,218,210,214,4022800,"2020-11-26","CASS"
210,216,210,214,1722900,"2020-11-27","CASS"
216,216,208,210,1985900,"2020-11-30","CASS"
210,212,208,208,1393200,"2020-12-01","CASS"
210,216,208,212,3521900,"2020-12-02","CASS"
212,240,210,222,12109800,"2020-12-03","CASS"
222,276,220,276,25977500,"2020-12-04","CASS"
272,338,272,304,15502800,"2020-12-07","CASS"
300,320,296,304,4826000,"2020-12-08","CASS"
300,310,284,284,3720100,"2020-12-10","CASS"
268,284,266,270,2833700,"2020-12-11","CASS"
270,284,264,270,4233900,"2020-12-14","CASS"
296,332,264,316,10141400,"2020-12-15","CASS"
318,320,296,296,2277600,"2020-12-16","CASS"
278,310,278,296,4066500,"2020-12-17","CASS"
290,306,290,292,1827600,"2020-12-18","CASS"
276,306,276,286,2969500,"2020-12-21","CASS"
288,300,282,288,4414300,"2020-12-22","CASS"
302,302,272,272,4076300,"2020-12-23","CASS"
268,280,266,274,2668500,"2020-12-28","CASS"
260,292,260,274,2736600,"2020-12-29","CASS"
274,274,262,270,1087000,"2020-12-30","CASS"
262,272,260,266,452400,"2021-01-04","CASS"
260,266,260,264,863000,"2021-01-05","CASS"
252,272,252,258,2166300,"2021-01-06","CASS"
244,262,244,250,725400,"2021-01-07","CASS"
238,272,238,264,4280800,"2021-01-08","CASS"
248,272,248,256,2557300,"2021-01-11","CASS"
242,258,242,248,1431200,"2021-01-12","CASS"
232,262,232,260,2860900,"2021-01-13","CASS"
260,260,250,252,2422200,"2021-01-14","CASS"
250,254,246,250,666400,"2021-01-15","CASS"
250,260,246,248,1560700,"2021-01-18","CASS"
244,250,242,246,638300,"2021-01-19","CASS"
244,250,240,250,1975600,"2021-01-20","CASS"
248,248,246,246,322000,"2021-01-21","CASS"
246,270,246,254,2128700,"2021-01-22","CASS"
260,266,252,256,3019900,"2021-01-25","CASS"
256,262,240,240,2950600,"2021-01-26","CASS"
232,242,224,230,2874600,"2021-01-27","CASS"
228,230,216,218,2206300,"2021-01-28","CASS"
218,224,216,222,827000,"2021-01-29","CASS"
222,236,216,230,581700,"2021-02-01","CASS"
232,236,218,228,872600,"2021-02-02","CASS"
228,230,218,224,353700,"2021-02-03","CASS"
216,228,216,226,168900,"2021-02-04","CASS"
228,236,228,234,384300,"2021-02-05","CASS"
228,246,228,246,847800,"2021-02-08","CASS"
246,254,246,250,944200,"2021-02-09","CASS"
250,250,246,250,356800,"2021-02-10","CASS"
258,258,246,254,168300,"2021-02-11","CASS"
252,260,246,250,741900,"2021-02-15","CASS"
252,258,248,258,175000,"2021-02-16","CASS"
258,262,250,258,415600,"2021-02-17","CASS"
256,260,250,254,608900,"2021-02-18","CASS"
254,256,246,250,478600,"2021-02-19","CASS"
250,268,244,264,1637100,"2021-02-22","CASS"
264,264,250,254,361300,"2021-02-23","CASS"
254,258,250,250,309800,"2021-02-24","CASS"
252,258,252,256,563900,"2021-02-25","CASS"
254,262,254,256,1002500,"2021-02-26","CASS"
256,260,256,258,322100,"2021-03-01","CASS"
258,260,258,258,459800,"2021-03-02","CASS"
258,260,254,256,1590000,"2021-03-03","CASS"
256,256,254,256,419300,"2021-03-04","CASS"
256,260,256,256,1362000,"2021-03-05","CASS"
256,298,256,286,6549000,"2021-03-08","CASS"
290,308,270,290,12335000,"2021-03-09","CASS"
290,316,270,278,19707300,"2021-03-10","CASS"
276,294,270,274,2914000,"2021-03-12","CASS"
276,290,274,290,2057500,"2021-03-15","CASS"
294,318,292,318,7442600,"2021-03-16","CASS"
320,328,306,306,4143400,"2021-03-17","CASS"
306,316,294,302,2150700,"2021-03-18","CASS"
302,348,302,348,4896500,"2021-03-19","CASS"
354,430,348,420,12749200,"2021-03-22","CASS"
424,446,392,432,6621500,"2021-03-23","CASS"
434,436,410,426,2555400,"2021-03-24","CASS"
418,450,410,420,2090700,"2021-03-25","CASS"
420,424,410,416,2158500,"2021-03-26","CASS"
416,416,396,408,1695600,"2021-03-29","CASS"
408,408,380,380,1410700,"2021-03-30","CASS"
380,380,354,354,4860400,"2021-03-31","CASS"
354,354,330,330,2781100,"2021-04-01","CASS"
330,376,310,360,1737200,"2021-04-05","CASS"
366,380,340,372,1215800,"2021-04-06","CASS"
372,418,370,400,2250200,"2021-04-07","CASS"
414,438,412,418,1476300,"2021-04-08","CASS"
428,430,414,416,944400,"2021-04-09","CASS"
416,426,404,416,965600,"2021-04-12","CASS"
416,416,404,412,663000,"2021-04-13","CASS"
410,418,410,410,685500,"2021-04-14","CASS"
410,422,410,410,491400,"2021-04-15","CASS"
410,416,408,408,438200,"2021-04-16","CASS"
408,420,408,410,403600,"2021-04-19","CASS"
410,416,406,408,693800,"2021-04-20","CASS"
404,408,400,404,517800,"2021-04-21","CASS"
404,404,384,392,1505700,"2021-04-22","CASS"
404,406,394,400,901000,"2021-04-23","CASS"
396,398,388,388,326200,"2021-04-26","CASS"
380,380,370,376,1920600,"2021-04-27","CASS"
370,376,352,372,171900,"2021-04-28","CASS"
362,400,358,400,434700,"2021-04-29","CASS"
400,418,398,418,364900,"2021-04-30","CASS"
400,416,400,406,63800,"2021-05-03","CASS"
406,410,396,406,491300,"2021-05-04","CASS"
396,406,396,396,675100,"2021-05-05","CASS"
396,400,390,390,951600,"2021-05-06","CASS"
390,400,386,400,984100,"2021-05-07","CASS"
400,400,398,400,907500,"2021-05-10","CASS"
398,420,396,400,1949200,"2021-05-11","CASS"
400,410,396,400,3581300,"2021-05-17","CASS"
400,400,372,390,1291100,"2021-05-18","CASS"
390,394,388,392,163800,"2021-05-19","CASS"
400,400,392,392,455700,"2021-05-20","CASS"
392,392,390,392,477000,"2021-05-21","CASS"
396,400,394,394,118200,"2021-05-24","CASS"
394,400,392,394,1500700,"2021-05-25","CASS"
394,400,392,400,993400,"2021-05-27","CASS"
400,400,392,400,223400,"2021-05-28","CASS"
400,400,394,398,211300,"2021-05-31","CASS"
394,404,380,400,1774000,"2021-06-02","CASS"
402,402,390,398,1481500,"2021-06-03","CASS"
398,398,390,390,1871800,"2021-06-04","CASS"
392,392,384,384,1577300,"2021-06-07","CASS"
390,402,390,396,1291200,"2021-06-08","CASS"
396,400,386,394,787300,"2021-06-09","CASS"
394,396,390,396,23200,"2021-06-10","CASS"
394,400,394,396,3943100,"2021-06-11","CASS"
398,410,398,404,3345300,"2021-06-14","CASS"
422,422,400,410,2677100,"2021-06-15","CASS"
410,420,406,420,3176400,"2021-06-16","CASS"
420,478,414,458,10440300,"2021-06-17","CASS"
458,464,426,426,3812400,"2021-06-18","CASS"
434,434,398,398,2009000,"2021-06-21","CASS"
380,394,372,380,2667100,"2021-06-22","CASS"
386,386,358,368,1013400,"2021-06-23","CASS"
360,380,350,356,2312100,"2021-06-24","CASS"
356,368,350,368,533700,"2021-06-25","CASS"
368,374,350,350,378300,"2021-06-28","CASS"
350,360,350,352,73100,"2021-06-29","CASS"
350,366,330,354,474500,"2021-06-30","CASS"
354,360,354,354,28100,"2021-07-01","CASS"
360,376,360,370,116800,"2021-07-02","CASS"
376,378,368,368,39600,"2021-07-05","CASS"
372,372,358,366,294000,"2021-07-06","CASS"
354,358,354,356,466700,"2021-07-07","CASS"
354,370,352,358,101100,"2021-07-08","CASS"
354,370,354,356,204200,"2021-07-09","CASS"
342,370,342,366,290500,"2021-07-12","CASS"
370,370,350,366,63600,"2021-07-13","CASS"
358,364,358,364,1355900,"2021-07-14","CASS"
364,372,362,368,937100,"2021-07-15","CASS"
368,368,366,368,340200,"2021-07-16","CASS"
368,378,362,368,118800,"2021-07-19","CASS"
368,368,362,362,285700,"2021-07-21","CASS"
364,364,352,364,462200,"2021-07-22","CASS"
364,366,362,362,223900,"2021-07-23","CASS"
362,366,358,360,1134500,"2021-07-26","CASS"
358,364,350,364,20000,"2021-07-27","CASS"
366,370,366,366,920500,"2021-07-28","CASS"
366,376,366,372,1726400,"2021-07-29","CASS"
374,374,350,358,1683800,"2021-07-30","CASS"
354,354,334,334,2264800,"2021-08-02","CASS"
332,346,312,312,1516800,"2021-08-03","CASS"
318,320,310,316,180100,"2021-08-04","CASS"
314,328,312,320,358200,"2021-08-05","CASS"
320,328,310,320,412200,"2021-08-06","CASS"
320,322,318,318,472400,"2021-08-09","CASS"
318,318,296,314,680400,"2021-08-10","CASS"
310,312,300,308,203900,"2021-08-12","CASS"
308,324,302,318,711400,"2021-08-13","CASS"
320,320,316,318,190800,"2021-08-16","CASS"
318,322,318,320,174600,"2021-08-18","CASS"
320,324,318,324,15525900,"2021-08-19","CASS"
326,340,324,340,1928200,"2021-08-20","CASS"
350,350,320,328,473100,"2021-08-23","CASS"
330,330,324,330,427100,"2021-08-24","CASS"
334,334,322,324,3950700,"2021-08-25","CASS"
324,330,324,328,208100,"2021-08-26","CASS"
328,332,326,332,199000,"2021-08-27","CASS"
336,336,310,332,641100,"2021-08-30","CASS"
332,332,324,330,713000,"2021-08-31","CASS"
324,336,316,336,229800,"2021-09-01","CASS"
320,326,320,324,458400,"2021-09-02","CASS"
324,324,320,324,1223900,"2021-09-03","CASS"
322,326,320,324,72700,"2021-09-06","CASS"
320,328,320,328,81500,"2021-09-07","CASS"
324,334,322,322,986200,"2021-09-08","CASS"
324,330,322,328,51100,"2021-09-09","CASS"
328,328,322,324,57600,"2021-09-10","CASS"
324,326,322,322,97600,"2021-09-13","CASS"
330,330,318,324,6294900,"2021-09-14","CASS"
324,326,320,324,36000,"2021-09-15","CASS"
324,352,324,334,1533500,"2021-09-16","CASS"
330,350,328,350,318900,"2021-09-17","CASS"
350,350,340,342,378200,"2021-09-20","CASS"
340,352,328,346,102900,"2021-09-21","CASS"
346,364,332,358,526800,"2021-09-22","CASS"
358,386,358,380,3692500,"2021-09-23","CASS"
382,426,382,426,4613600,"2021-09-24","CASS"
432,480,432,450,4754400,"2021-09-27","CASS"
458,478,448,474,2769600,"2021-09-28","CASS"
474,476,448,458,616600,"2021-09-29","CASS"
434,466,426,448,968400,"2021-09-30","CASS"
446,470,444,470,291200,"2021-10-01","CASS"
470,490,460,484,1716900,"2021-10-04","CASS"
482,500,464,472,1069000,"2021-10-05","CASS"
472,480,440,478,1449300,"2021-10-06","CASS"
478,478,448,448,882100,"2021-10-07","CASS"
448,468,448,464,217600,"2021-10-08","CASS"
464,478,444,470,676300,"2021-10-11","CASS"
470,470,452,452,33800,"2021-10-12","CASS"
462,480,462,474,2002600,"2021-10-13","CASS"
474,474,468,470,95100,"2021-10-14","CASS"
470,472,468,470,466900,"2021-10-15","CASS"
470,474,470,472,1309700,"2021-10-18","CASS"
472,482,470,470,232500,"2021-10-19","CASS"
450,515,450,500,694000,"2021-10-21","CASS"
500,585,500,570,2294700,"2021-10-22","CASS"
580,585,565,580,2126100,"2021-10-25","CASS"
570,580,550,575,1094600,"2021-10-26","CASS"
575,590,560,565,2635600,"2021-10-27","CASS"
565,575,565,570,3878100,"2021-10-28","CASS"
575,645,565,575,1219300,"2021-10-29","CASS"
575,605,560,580,2673400,"2021-11-01","CASS"
580,580,570,570,274800,"2021-11-02","CASS"
580,580,535,565,2261400,"2021-11-03","CASS"
565,565,555,565,3790100,"2021-11-04","CASS"
590,590,550,560,1262700,"2021-11-05","CASS"
560,570,550,570,5132800,"2021-11-08","CASS"
570,580,565,575,1890300,"2021-11-09","CASS"
580,590,545,565,4764000,"2021-11-10","CASS"
560,565,550,555,256800,"2021-11-11","CASS"
555,565,555,555,83000,"2021-11-12","CASS"
555,555,540,540,356300,"2021-11-15","CASS"
510,540,505,510,868000,"2021-11-16","CASS"
515,530,515,530,402400,"2021-11-17","CASS"
530,530,520,525,45200,"2021-11-18","CASS"
525,525,525,525,65500,"2021-11-19","CASS"
525,525,515,515,94400,"2021-11-22","CASS"
515,525,515,520,91900,"2021-11-23","CASS"
520,525,515,520,36200,"2021-11-24","CASS"
530,530,484,484,347500,"2021-11-25","CASS"
484,484,452,454,847000,"2021-11-26","CASS"
430,555,428,486,498800,"2021-11-29","CASS"
484,484,458,480,13000,"2021-11-30","CASS"
480,550,460,492,36100,"2021-12-01","CASS"
492,500,492,498,7600,"2021-12-02","CASS"
498,510,496,496,17800,"2021-12-03","CASS"
496,545,470,505,23600,"2021-12-06","CASS"
505,505,476,505,19200,"2021-12-07","CASS"
505,530,472,505,324300,"2021-12-08","CASS"
505,505,478,490,49400,"2021-12-09","CASS"
490,500,490,498,11900,"2021-12-10","CASS"
498,498,490,498,16600,"2021-12-13","CASS"
498,498,476,490,40900,"2021-12-14","CASS"
490,498,484,494,700,"2021-12-15","CASS"
484,492,484,488,10200,"2021-12-16","CASS"
488,500,454,466,7800,"2021-12-17","CASS"
466,466,450,450,81600,"2021-12-20","CASS"
525,525,428,490,49000,"2021-12-21","CASS"
490,490,460,486,13400,"2021-12-22","CASS"
486,486,482,482,6000,"2021-12-23","CASS"
482,500,480,490,24200,"2021-12-24","CASS"
490,490,466,484,15600,"2021-12-27","CASS"
482,496,454,492,95100,"2021-12-28","CASS"
490,492,458,458,52500,"2021-12-29","CASS"
458,490,426,468,69300,"2021-12-30","CASS"
450,478,450,450,37000,"2022-01-03","CASS"
450,468,430,454,57600,"2022-01-04","CASS"
472,525,456,464,87700,"2022-01-05","CASS"
466,466,450,464,8100,"2022-01-06","CASS"
450,456,432,454,203900,"2022-01-07","CASS"
456,466,438,458,16600,"2022-01-10","CASS"
458,458,440,452,16800,"2022-01-11","CASS"
454,460,434,434,32600,"2022-01-12","CASS"
434,448,404,436,12700,"2022-01-13","CASS"
436,440,406,420,22300,"2022-01-14","CASS"
420,450,392,392,203300,"2022-01-17","CASS"
394,394,366,366,162800,"2022-01-18","CASS"
366,430,342,420,486600,"2022-01-19","CASS"
420,420,392,398,31500,"2022-01-20","CASS"
400,410,392,396,8700,"2022-01-21","CASS"
396,400,370,370,74200,"2022-01-24","CASS"
352,390,346,358,129000,"2022-01-25","CASS"
398,398,362,362,219100,"2022-01-26","CASS"
358,370,352,360,7800,"2022-01-27","CASS"
358,380,358,366,14600,"2022-01-28","CASS"
368,388,368,374,43000,"2022-01-31","CASS"
394,394,378,380,42100,"2022-02-02","CASS"
374,388,366,386,216400,"2022-02-03","CASS"
384,386,384,386,31300,"2022-02-04","CASS"
368,382,368,380,267000,"2022-02-07","CASS"
380,380,380,380,35500,"2022-02-08","CASS"
380,388,378,378,212500,"2022-02-09","CASS"
378,388,378,378,67300,"2022-02-10","CASS"
372,386,372,384,33300,"2022-02-11","CASS"
384,384,372,374,1400,"2022-02-14","CASS"
392,392,384,384,2100,"2022-02-15","CASS"
380,384,360,360,118500,"2022-02-16","CASS"
362,366,358,366,79400,"2022-02-17","CASS"
366,366,350,358,19600,"2022-02-18","CASS"
358,364,354,356,29800,"2022-02-21","CASS"
350,350,348,350,29000,"2022-02-22","CASS"
350,350,338,348,59100,"2022-02-23","CASS"
368,368,324,348,46400,"2022-02-24","CASS"
344,362,342,346,10100,"2022-02-25","CASS"
346,354,340,354,16200,"2022-03-01","CASS"
354,364,354,360,22200,"2022-03-02","CASS"
360,370,336,336,264400,"2022-03-04","CASS"
336,350,334,334,324600,"2022-03-07","CASS"
350,350,334,350,141800,"2022-03-08","CASS"
346,346,326,336,230900,"2022-03-09","CASS"
336,348,336,340,24600,"2022-03-10","CASS"
348,350,340,340,135800,"2022-03-11","CASS"
340,344,334,340,105200,"2022-03-14","CASS"
340,340,318,340,257700,"2022-03-15","CASS"
340,346,336,346,4900,"2022-03-16","CASS"
348,348,344,346,20600,"2022-03-17","CASS"
346,346,340,340,23300,"2022-03-18","CASS"
350,350,326,326,197700,"2022-03-21","CASS"
348,348,326,344,163000,"2022-03-22","CASS"
340,344,336,344,75800,"2022-03-23","CASS"
344,350,338,346,13000,"2022-03-24","CASS"
350,350,330,346,33300,"2022-03-25","CASS"
350,360,346,360,93100,"2022-03-28","CASS"
360,360,356,356,300,"2022-03-29","CASS"
362,370,362,364,102100,"2022-03-30","CASS"
364,370,364,370,18800,"2022-03-31","CASS"
370,370,362,368,15400,"2022-04-01","CASS"
368,370,356,356,98100,"2022-04-04","CASS"
356,370,352,352,61100,"2022-04-05","CASS"
352,368,350,350,41000,"2022-04-06","CASS"
336,350,336,340,31300,"2022-04-07","CASS"
340,348,326,340,67100,"2022-04-08","CASS"
340,364,338,346,167900,"2022-04-11","CASS"
348,360,346,352,19200,"2022-04-12","CASS"
368,368,336,348,195800,"2022-04-13","CASS"
348,368,344,354,52100,"2022-04-14","CASS"
354,354,344,350,18600,"2022-04-18","CASS"
350,360,344,346,10800,"2022-04-19","CASS"
362,362,344,356,22100,"2022-04-20","CASS"
356,356,346,350,50400,"2022-04-21","CASS"
350,352,346,350,20300,"2022-04-22","CASS"
352,352,330,350,76900,"2022-04-25","CASS"
342,350,334,350,73000,"2022-04-26","CASS"
364,364,340,354,24600,"2022-04-27","CASS"
354,354,346,354,92200,"2022-04-28","CASS"
364,412,364,400,2360700,"2022-05-09","CASS"
400,404,390,400,1162900,"2022-05-10","CASS"
400,402,394,402,620600,"2022-05-11","CASS"
402,402,388,398,337200,"2022-05-12","CASS"
398,400,380,398,248000,"2022-05-13","CASS"
398,402,394,396,272500,"2022-05-17","CASS"
396,402,396,400,267300,"2022-05-18","CASS"
400,400,398,400,239200,"2022-05-19","CASS"
400,400,396,400,207600,"2022-05-20","CASS"
400,430,396,420,1044300,"2022-05-23","CASS"
422,440,400,410,1069300,"2022-05-24","CASS"
410,426,410,426,582000,"2022-05-25","CASS"
428,428,410,418,875400,"2022-05-27","CASS"
416,448,414,438,1890600,"2022-05-30","CASS"
438,444,436,440,365200,"2022-05-31","CASS"
444,444,438,442,733800,"2022-06-02","CASS"
444,444,436,438,424900,"2022-06-03","CASS"
438,444,436,436,906300,"2022-06-06","CASS"
440,444,434,444,363000,"2022-06-07","CASS"
444,444,438,438,161400,"2022-06-08","CASS"
438,440,426,438,347300,"2022-06-09","CASS"
436,436,416,432,241300,"2022-06-10","CASS"
432,432,408,410,428800,"2022-06-13","CASS"
410,418,408,412,209100,"2022-06-14","CASS"
410,410,384,384,987400,"2022-06-15","CASS"
384,398,384,384,248800,"2022-06-16","CASS"
384,414,376,386,313900,"2022-06-17","CASS"
386,400,372,380,981600,"2022-06-20","CASS"
380,394,372,394,147000,"2022-06-21","CASS"
400,414,400,404,545000,"2022-06-22","CASS"
404,408,398,400,192500,"2022-06-23","CASS"
400,408,394,394,281300,"2022-06-24","CASS"
408,408,398,400,90400,"2022-06-27","CASS"
406,406,398,398,35400,"2022-06-28","CASS"
398,404,396,396,63600,"2022-06-29","CASS"
396,396,384,388,204600,"2022-06-30","CASS"
386,388,362,364,280800,"2022-07-01","CASS"
364,366,350,360,229300,"2022-07-04","CASS"
360,376,354,376,150400,"2022-07-05","CASS"
380,382,368,380,43500,"2022-07-06","CASS"
382,390,380,390,39900,"2022-07-07","CASS"
390,392,380,392,47700,"2022-07-08","CASS"
394,400,382,396,32400,"2022-07-11","CASS"
398,398,388,396,65000,"2022-07-12","CASS"
388,396,370,372,409600,"2022-07-13","CASS"
372,382,368,374,141000,"2022-07-14","CASS"
374,378,370,374,77200,"2022-07-15","CASS"
368,372,362,366,157200,"2022-07-18","CASS"
366,370,364,370,63600,"2022-07-19","CASS"
370,382,370,380,61700,"2022-07-20","CASS"
382,384,380,382,145700,"2022-07-21","CASS"
382,400,382,396,104900,"2022-07-22","CASS"
396,438,396,398,609800,"2022-07-25","CASS"
406,406,398,400,69100,"2022-07-26","CASS"
400,400,380,394,80500,"2022-07-27","CASS"
394,398,394,396,55700,"2022-07-28","CASS"
394,394,386,394,87200,"2022-07-29","CASS"
390,394,384,388,30400,"2022-08-01","CASS"
388,388,380,384,36300,"2022-08-02","CASS"
384,388,380,386,85800,"2022-08-03","CASS"
386,388,382,386,12400,"2022-08-04","CASS"
384,392,370,378,299900,"2022-08-05","CASS"
384,398,380,396,122900,"2022-08-08","CASS"
396,404,394,394,56300,"2022-08-09","CASS"
392,396,380,396,31700,"2022-08-10","CASS"
396,400,380,394,92400,"2022-08-11","CASS"
394,396,390,394,10100,"2022-08-12","CASS"
396,398,386,386,214300,"2022-08-15","CASS"
386,394,384,394,324300,"2022-08-16","CASS"
394,398,386,390,42900,"2022-08-18","CASS"
400,450,388,446,4132700,"2022-08-19","CASS"
440,440,416,416,643100,"2022-08-22","CASS"
410,418,398,418,336200,"2022-08-23","CASS"
418,420,412,414,175400,"2022-08-24","CASS"
420,420,414,414,331400,"2022-08-25","CASS"
414,420,396,398,1291500,"2022-08-26","CASS"
398,404,390,398,840900,"2022-08-29","CASS"
398,412,396,410,755200,"2022-08-30","CASS"
410,410,394,400,855000,"2022-08-31","CASS"
400,406,398,404,728600,"2022-09-01","CASS"
406,408,400,406,71700,"2022-09-02","CASS"
408,408,400,402,603000,"2022-09-05","CASS"
402,404,390,404,751600,"2022-09-06","CASS"
400,402,396,400,249400,"2022-09-07","CASS"
402,402,400,402,20100,"2022-09-08","CASS"
404,418,404,408,728100,"2022-09-09","CASS"
418,420,408,412,397300,"2022-09-12","CASS"
416,418,408,408,378100,"2022-09-13","CASS"
406,410,402,406,124000,"2022-09-14","CASS"
410,412,406,412,72800,"2022-09-15","CASS"
412,412,402,408,985800,"2022-09-16","CASS"
410,416,404,408,107900,"2022-09-19","CASS"
408,414,402,402,187100,"2022-09-20","CASS"
408,412,402,404,118400,"2022-09-21","CASS"
404,406,400,402,174000,"2022-09-22","CASS"
404,406,402,406,64000,"2022-09-23","CASS"
408,408,398,400,806900,"2022-09-26","CASS"
400,402,396,400,139400,"2022-09-27","CASS"
408,408,398,400,306500,"2022-09-28","CASS"
404,404,398,402,121800,"2022-09-29","CASS"
400,402,394,398,215700,"2022-09-30","CASS"
400,400,398,398,37400,"2022-10-03","CASS"
400,404,396,400,89500,"2022-10-04","CASS"
400,406,400,400,14400,"2022-10-05","CASS"
400,406,394,404,443400,"2022-10-06","CASS"
404,404,400,400,9100,"2022-10-07","CASS"
400,400,398,400,88100,"2022-10-10","CASS"
400,400,372,374,1024100,"2022-10-11","CASS"
370,396,366,392,529700,"2022-10-12","CASS"
394,406,392,394,407500,"2022-10-13","CASS"
398,398,372,382,47000,"2022-10-14","CASS"
398,398,376,384,73900,"2022-10-17","CASS"
388,408,388,390,366900,"2022-10-18","CASS"
390,400,390,396,28500,"2022-10-19","CASS"
390,402,390,398,87800,"2022-10-20","CASS"
400,406,388,402,345800,"2022-10-21","CASS"
402,402,390,390,206300,"2022-10-24","CASS"
400,400,390,398,23100,"2022-10-25","CASS"
400,400,390,390,40200,"2022-10-26","CASS"
400,428,396,422,1248400,"2022-10-27","CASS"
430,432,416,424,2323100,"2022-10-28","CASS"
424,436,420,428,513200,"2022-10-31","CASS"
430,430,410,424,85800,"2022-11-01","CASS"
418,424,414,420,60100,"2022-11-02","CASS"
420,478,410,418,975900,"2022-11-03","CASS"
412,416,410,412,95300,"2022-11-04","CASS"
412,436,410,414,1054800,"2022-11-07","CASS"
420,430,414,416,826400,"2022-11-08","CASS"
416,418,410,414,130500,"2022-11-09","CASS"
414,414,402,406,508200,"2022-11-10","CASS"
406,424,404,406,613300,"2022-11-11","CASS"
406,420,406,420,345300,"2022-11-14","CASS"
420,420,410,410,233100,"2022-11-15","CASS"
424,424,410,410,143800,"2022-11-16","CASS"
412,414,410,412,39200,"2022-11-17","CASS"
410,412,410,412,48600,"2022-11-18","CASS"
412,416,410,416,55800,"2022-11-21","CASS"
416,422,414,414,188000,"2022-11-22","CASS"
412,418,412,414,179500,"2022-11-23","CASS"
414,418,412,418,188500,"2022-11-24","CASS"
416,420,416,418,97500,"2022-11-25","CASS"
420,430,418,424,234700,"2022-11-28","CASS"
422,432,422,428,93900,"2022-11-29","CASS"
430,440,424,434,616600,"2022-11-30","CASS"
434,436,424,426,84000,"2022-12-01","CASS"
426,428,422,426,75700,"2022-12-02","CASS"
428,428,418,420,459500,"2022-12-05","CASS"
420,436,414,414,684000,"2022-12-06","CASS"
416,416,406,408,266200,"2022-12-07","CASS"
410,410,404,404,241900,"2022-12-08","CASS"
406,410,406,410,44200,"2022-12-09","CASS"
410,412,408,410,134000,"2022-12-12","CASS"
410,410,408,408,128500,"2022-12-13","CASS"
410,410,406,406,212500,"2022-12-14","CASS"
408,410,406,408,187300,"2022-12-15","CASS"
410,410,400,404,1872700,"2022-12-16","CASS"
420,420,408,416,110800,"2022-12-19","CASS"
412,414,402,408,44900,"2022-12-20","CASS"
408,410,402,410,218500,"2022-12-21","CASS"
416,416,410,410,4100,"2022-12-22","CASS"
412,412,406,408,85900,"2022-12-23","CASS"
406,414,406,412,45000,"2022-12-26","CASS"
412,420,412,416,195000,"2022-12-27","CASS"
416,418,410,416,473500,"2022-12-28","CASS"
416,416,410,414,73100,"2022-12-29","CASS"
414,420,414,416,261500,"2022-12-30","CASS"
420,422,410,416,174000,"2023-01-02","CASS"
416,420,410,420,118100,"2023-01-03","CASS"
420,420,410,410,30800,"2023-01-04","CASS"
418,418,400,400,376700,"2023-01-05","CASS"
400,412,400,412,57200,"2023-01-06","CASS"
414,414,410,414,17000,"2023-01-09","CASS"
414,416,410,414,65000,"2023-01-10","CASS"
418,418,410,414,54900,"2023-01-11","CASS"
414,416,414,416,112500,"2023-01-12","CASS"
416,416,414,416,5000,"2023-01-13","CASS"
416,418,414,418,251200,"2023-01-16","CASS"
418,424,418,420,137800,"2023-01-17","CASS"
422,424,410,416,284100,"2023-01-18","CASS"
416,420,416,418,49800,"2023-01-19","CASS"
420,420,416,418,44100,"2023-01-20","CASS"
418,420,414,420,30900,"2023-01-24","CASS"
420,422,418,418,85100,"2023-01-25","CASS"
420,422,410,418,107900,"2023-01-26","CASS"
420,422,418,420,80100,"2023-01-27","CASS"
420,424,416,424,46900,"2023-01-30","CASS"
420,440,420,422,213300,"2023-01-31","CASS"
430,436,426,426,132500,"2023-02-01","CASS"
438,440,428,428,12000,"2023-02-02","CASS"
430,430,424,424,54600,"2023-02-03","CASS"
436,436,424,424,188100,"2023-02-06","CASS"
426,430,416,420,299600,"2023-02-07","CASS"
420,424,418,420,57600,"2023-02-08","CASS"
426,426,418,426,99200,"2023-02-09","CASS"
418,420,412,414,309000,"2023-02-10","CASS"
416,422,416,420,45800,"2023-02-13","CASS"
420,422,418,418,29600,"2023-02-14","CASS"
416,424,412,412,263900,"2023-02-15","CASS"
414,420,414,418,156000,"2023-02-16","CASS"
418,418,410,410,323400,"2023-02-17","CASS"
410,418,410,418,213500,"2023-02-20","CASS"
418,420,416,418,289300,"2023-02-21","CASS"
418,422,418,418,112700,"2023-02-22","CASS"
418,428,418,424,570600,"2023-02-23","CASS"
424,432,424,428,200500,"2023-02-24","CASS"
428,434,428,430,160000,"2023-02-27","CASS"
430,442,430,434,245300,"2023-02-28","CASS"
434,440,430,430,81800,"2023-03-01","CASS"
442,444,426,430,364700,"2023-03-02","CASS"
430,434,426,426,73100,"2023-03-03","CASS"
426,436,426,434,81700,"2023-03-06","CASS"
434,434,424,426,109800,"2023-03-07","CASS"
426,430,416,422,82600,"2023-03-08","CASS"
422,430,420,430,211500,"2023-03-09","CASS"
430,430,420,422,11800,"2023-03-10","CASS"
420,422,412,418,169600,"2023-03-13","CASS"
418,428,416,416,26300,"2023-03-14","CASS"
418,418,414,414,65500,"2023-03-15","CASS"
416,416,400,402,401300,"2023-03-16","CASS"
402,416,402,416,92200,"2023-03-17","CASS"
420,420,410,412,22800,"2023-03-20","CASS"
412,420,412,420,57800,"2023-03-21","CASS"
420,420,410,420,70200,"2023-03-24","CASS"
422,422,404,412,339000,"2023-03-27","CASS"
432,440,416,418,757700,"2023-03-28","CASS"
426,426,418,424,1615000,"2023-03-29","CASS"
424,426,420,422,114400,"2023-03-30","CASS"
420,424,410,416,527600,"2023-03-31","CASS"
416,424,416,418,645800,"2023-04-03","CASS"
418,418,412,412,128400,"2023-04-04","CASS"
412,426,406,410,298700,"2023-04-05","CASS"
412,414,408,410,181200,"2023-04-06","CASS"
410,422,408,408,804100,"2023-04-10","CASS"
408,414,406,408,502400,"2023-04-11","CASS"
410,410,404,406,1122500,"2023-04-12","CASS"
408,408,400,402,1104300,"2023-04-13","CASS"
402,408,400,404,1632700,"2023-04-14","CASS"
406,408,398,400,776500,"2023-04-17","CASS"
402,408,400,402,1771700,"2023-04-18","CASS"
402,408,402,404,272800,"2023-04-26","CASS"
404,412,404,412,191600,"2023-04-27","CASS"
412,414,410,412,58900,"2023-04-28","CASS"
412,422,406,422,1348300,"2023-05-02","CASS"
422,430,410,428,833900,"2023-05-03","CASS"
426,426,420,424,223600,"2023-05-04","CASS"
424,428,420,424,112600,"2023-05-05","CASS"
424,434,420,426,316600,"2023-05-08","CASS"
428,472,428,446,1058000,"2023-05-09","CASS"
446,456,442,442,102100,"2023-05-10","CASS"
444,454,442,442,162900,"2023-05-11","CASS"
448,458,442,458,194100,"2023-05-12","CASS"
458,468,446,456,1144600,"2023-05-15","CASS"
456,468,456,456,149800,"2023-05-16","CASS"
466,466,452,458,143900,"2023-05-17","CASS"
458,480,456,456,396500,"2023-05-19","CASS"
456,468,454,462,265900,"2023-05-22","CASS"
462,462,456,458,213700,"2023-05-23","CASS"
458,462,456,456,134700,"2023-05-24","CASS"
456,458,438,458,347300,"2023-05-25","CASS"
458,458,450,450,349300,"2023-05-26","CASS"
450,460,442,452,115300,"2023-05-29","CASS"
452,460,450,450,198200,"2023-05-30","CASS"
454,458,450,452,88900,"2023-05-31","CASS"
454,466,452,466,200700,"2023-06-05","CASS"
466,466,456,460,550800,"2023-06-06","CASS"
460,468,454,462,814800,"2023-06-07","CASS"
462,468,460,460,199100,"2023-06-08","CASS"
464,468,460,464,410100,"2023-06-09","CASS"
464,464,456,462,1048300,"2023-06-12","CASS"
464,464,462,462,278600,"2023-06-13","CASS"
464,464,458,460,201900,"2023-06-14","CASS"
460,474,452,462,227100,"2023-06-15","CASS"
462,464,458,462,451600,"2023-06-16","CASS"
462,466,460,464,452300,"2023-06-19","CASS"
464,464,460,460,399500,"2023-06-20","CASS"
460,462,458,460,384900,"2023-06-21","CASS"
460,500,460,476,915300,"2023-06-22","CASS"
476,476,458,464,532800,"2023-06-23","CASS"
468,478,464,472,704600,"2023-06-26","CASS"
468,472,464,466,339700,"2023-06-27","CASS"
466,560,466,496,1906800,"2023-07-03","CASS"
496,535,496,505,1789900,"2023-07-04","CASS"
505,535,496,505,698100,"2023-07-05","CASS"
505,515,492,505,914200,"2023-07-06","CASS"
510,510,500,500,584500,"2023-07-07","CASS"
500,540,500,515,665500,"2023-07-10","CASS"
515,540,515,520,1066400,"2023-07-11","CASS"
530,530,498,520,832300,"2023-07-12","CASS"
520,530,498,515,1138400,"2023-07-13","CASS"
515,530,496,510,1479200,"2023-07-14","CASS"
510,520,505,515,819200,"2023-07-17","CASS"
520,525,510,525,582900,"2023-07-18","CASS"
525,555,525,550,1440300,"2023-07-20","CASS"
550,595,545,580,2123100,"2023-07-21","CASS"
580,630,580,580,1252900,"2023-07-24","CASS"
590,590,570,570,1711500,"2023-07-25","CASS"
570,570,500,565,913100,"2023-07-26","CASS"
565,620,560,590,1065200,"2023-07-27","CASS"
590,590,560,570,1691800,"2023-07-28","CASS"
585,590,565,570,1888300,"2023-07-31","CASS"
575,580,565,575,1116700,"2023-08-01","CASS"
575,575,555,555,1224400,"2023-08-02","CASS"
560,575,555,570,373200,"2023-08-03","CASS"
575,595,575,585,791500,"2023-08-04","CASS"
585,585,575,580,681800,"2023-08-07","CASS"
580,590,575,585,1592700,"2023-08-08","CASS"
585,590,585,590,541300,"2023-08-09","CASS"
590,610,585,600,892300,"2023-08-10","CASS"
600,605,575,600,629900,"2023-08-11","CASS"
600,600,580,590,539800,"2023-08-14","CASS"
590,595,580,590,691000,"2023-08-15","CASS"
590,590,565,575,1788000,"2023-08-16","CASS"
575,580,570,575,1699000,"2023-08-18","CASS"
570,585,570,580,334000,"2023-08-21","CASS"
580,585,575,585,100600,"2023-08-22","CASS"
585,600,580,600,442200,"2023-08-23","CASS"
600,650,600,640,4000200,"2023-08-24","CASS"
650,660,625,650,1455900,"2023-08-25","CASS"
650,710,650,700,2396500,"2023-08-28","CASS"
720,720,670,680,1016600,"2023-08-29","CASS"
675,700,675,690,435800,"2023-08-30","CASS"
690,690,670,675,590200,"2023-08-31","CASS"
630,675,630,660,463300,"2023-09-01","CASS"
665,680,635,680,1207600,"2023-09-04","CASS"
680,685,650,670,657500,"2023-09-05","CASS"
670,670,650,665,452500,"2023-09-06","CASS"
670,670,650,660,516000,"2023-09-07","CASS"
660,680,650,675,812100,"2023-09-08","CASS"
675,695,670,690,1733300,"2023-09-11","CASS"
690,770,690,750,2787500,"2023-09-12","CASS"
750,750,705,710,799600,"2023-09-13","CASS"
705,710,680,705,689800,"2023-09-14","CASS"
705,725,695,705,6907100,"2023-09-15","CASS"
710,725,705,705,492100,"2023-09-18","CASS"
705,710,675,705,781000,"2023-09-19","CASS"
710,715,695,700,216300,"2023-09-20","CASS"
700,705,690,700,99200,"2023-09-21","CASS"
700,700,680,700,201300,"2023-09-22","CASS"
690,700,650,650,1044300,"2023-09-25","CASS"
650,650,600,605,1261700,"2023-09-26","CASS"
605,635,575,630,812100,"2023-09-27","CASS"
630,650,605,625,187300,"2023-09-29","CASS"
625,625,605,620,309800,"2023-10-02","CASS"
625,685,615,675,392600,"2023-10-03","CASS"
680,700,635,685,843400,"2023-10-04","CASS"
685,700,655,665,191800,"2023-10-05","CASS"
665,695,650,650,690000,"2023-10-06","CASS"
650,680,650,665,86100,"2023-10-09","CASS"
675,675,665,670,109300,"2023-10-10","CASS"
670,700,655,675,68300,"2023-10-11","CASS"
675,680,665,680,451400,"2023-10-12","CASS"
680,695,675,680,559900,"2023-10-13","CASS"
680,685,665,670,143300,"2023-10-16","CASS"
670,690,660,670,196300,"2023-10-17","CASS"
670,680,655,660,642100,"2023-10-18","CASS"
665,665,650,655,150900,"2023-10-19","CASS"
655,655,610,650,444100,"2023-10-20","CASS"
650,660,610,615,441000,"2023-10-23","CASS"
615,645,610,635,700900,"2023-10-24","CASS"
650,745,650,720,4822600,"2023-10-25","CASS"
745,745,690,700,3684300,"2023-10-26","CASS"
700,700,660,675,464400,"2023-10-27","CASS"
675,710,660,670,1354500,"2023-10-30","CASS"
670,710,645,700,2663300,"2023-10-31","CASS"
700,700,655,675,632100,"2023-11-01","CASS"
680,695,675,685,315600,"2023-11-02","CASS"
690,710,690,700,1241500,"2023-11-03","CASS"
700,700,690,700,988900,"2023-11-06","CASS"
700,705,695,705,836800,"2023-11-07","CASS"
700,710,700,705,652000,"2023-11-08","CASS"
705,720,705,715,772300,"2023-11-09","CASS"
715,715,705,710,235500,"2023-11-10","CASS"
720,720,710,715,329900,"2023-11-13","CASS"
715,720,710,720,684300,"2023-11-14","CASS"
720,720,710,710,916800,"2023-11-15","CASS"
710,720,710,715,14313200,"2023-11-16","CASS"
720,770,710,715,7928000,"2023-11-17","CASS"
715,725,680,695,590900,"2023-11-20","CASS"
700,700,690,700,4200100,"2023-11-21","CASS"
705,735,690,700,2757300,"2023-11-22","CASS"
700,710,695,700,4597700,"2023-11-23","CASS"
700,720,690,700,12861500,"2023-11-24","CASS"
700,720,695,700,3358900,"2023-11-27","CASS"
695,715,695,700,351600,"2023-11-28","CASS"
700,715,695,700,601600,"2023-11-29","CASS"
710,730,695,710,35610100,"2023-11-30","CASS"
715,870,710,755,4343500,"2023-12-01","CASS"
765,835,750,810,876000,"2023-12-04","CASS"
815,815,780,810,338200,"2023-12-05","CASS"
810,810,790,795,150900,"2023-12-06","CASS"
790,805,750,805,766200,"2023-12-07","CASS"
800,800,750,800,352300,"2023-12-08","CASS"
800,850,800,830,2012900,"2023-12-11","CASS"
830,860,825,835,802500,"2023-12-12","CASS"
835,855,835,845,458000,"2023-12-13","CASS"
850,855,840,845,509000,"2023-12-14","CASS"
845,860,835,855,587900,"2023-12-15","CASS"
870,890,770,860,1344700,"2023-12-18","CASS"
860,860,820,825,505500,"2023-12-19","CASS"
825,830,800,800,1661300,"2023-12-20","CASS"
800,820,750,785,774200,"2023-12-21","CASS"
795,810,780,780,205400,"2023-12-22","CASS"
785,820,780,820,301400,"2023-12-27","CASS"
820,845,815,835,432000,"2023-12-28","CASS"
840,950,835,900,1859300,"2023-12-29","CASS"
905,930,850,860,470300,"2024-01-02","CASS"
900,920,860,865,576500,"2024-01-03","CASS"
880,880,825,870,512200,"2024-01-04","CASS"
870,870,815,830,2584100,"2024-01-05","CASS"
825,825,795,810,496700,"2024-01-08","CASS"
810,840,760,760,1529100,"2024-01-09","CASS"
745,800,730,765,882500,"2024-01-10","CASS"
760,790,760,785,534500,"2024-01-11","CASS"
790,835,785,830,2070100,"2024-01-12","CASS"
845,845,810,815,766100,"2024-01-15","CASS"
820,820,795,805,1610600,"2024-01-16","CASS"
800,805,790,800,759600,"2024-01-17","CASS"
795,805,780,800,293600,"2024-01-18","CASS"
800,805,775,805,950500,"2024-01-19","CASS"
805,805,780,800,125300,"2024-01-22","CASS"
795,810,785,810,708200,"2024-01-23","CASS"
820,835,800,835,696600,"2024-01-24","CASS"
835,870,830,860,943900,"2024-01-25","CASS"
860,935,860,900,2671100,"2024-01-26","CASS"
900,915,840,905,949300,"2024-01-29","CASS"
900,915,880,910,1743200,"2024-01-30","CASS"
910,915,800,820,914300,"2024-01-31","CASS"
820,885,820,865,545600,"2024-02-01","CASS"
865,875,835,870,683000,"2024-02-02","CASS"
870,890,850,890,824000,"2024-02-05","CASS"
900,900,865,890,400300,"2024-02-06","CASS"
890,890,855,865,542900,"2024-02-07","CASS"
865,880,830,875,1189000,"2024-02-12","CASS"
870,875,830,845,1000600,"2024-02-13","CASS"
860,875,840,875,603500,"2024-02-15","CASS"
880,880,850,855,480800,"2024-02-16","CASS"
855,880,845,855,531000,"2024-02-19","CASS"
850,875,820,845,440600,"2024-02-20","CASS"
845,855,825,850,141700,"2024-02-21","CASS"
875,875,850,870,259600,"2024-02-22","CASS"
855,895,855,885,664000,"2024-02-23","CASS"
885,885,865,870,437200,"2024-02-26","CASS"
890,925,880,920,2074300,"2024-02-27","CASS"
925,930,895,925,1424600,"2024-02-28","CASS"
925,930,900,900,106900,"2024-02-29","CASS"
895,920,850,880,325400,"2024-03-01","CASS"
890,925,865,870,448800,"2024-03-04","CASS"
875,925,870,900,438400,"2024-03-05","CASS"
900,920,885,885,191600,"2024-03-06","CASS"
910,925,895,905,86400,"2024-03-07","CASS"
900,915,900,910,184800,"2024-03-08","CASS"
915,920,890,895,315300,"2024-03-13","CASS"
890,910,840,840,1119900,"2024-03-14","CASS"
850,915,850,855,719700,"2024-03-15","CASS"
860,875,860,865,132900,"2024-03-18","CASS"
870,910,855,875,630100,"2024-03-19","CASS"
880,880,855,855,96100,"2024-03-20","CASS"
860,900,855,875,369500,"2024-03-21","CASS"
880,880,875,880,440600,"2024-03-22","CASS"
900,900,875,875,448100,"2024-03-25","CASS"
980,980,875,950,1463700,"2024-03-26","CASS"
1000,1175,955,1080,9719500,"2024-03-27","CASS"
1100,1140,1030,1060,2206800,"2024-03-28","CASS"
1060,1100,1030,1070,4247800,"2024-04-01","CASS"
1070,1080,1000,1000,2638800,"2024-04-02","CASS"
1000,1110,1000,1060,1234900,"2024-04-03","CASS"
1060,1220,1055,1205,1951700,"2024-04-04","CASS"
1180,1230,1115,1195,1052300,"2024-04-05","CASS"
1195,1195,1095,1130,1488400,"2024-04-16","CASS"
1125,1200,1090,1135,949800,"2024-04-17","CASS"
1135,1180,1110,1135,347700,"2024-04-18","CASS"
1130,1135,1050,1130,1165000,"2024-04-19","CASS"
1125,1125,955,1100,1312100,"2024-04-22","CASS"
1075,1090,1050,1080,401200,"2024-04-23","CASS"
1080,1080,1045,1050,306500,"2024-04-24","CASS"
1050,1055,1040,1050,1831400,"2024-04-25","CASS"
1050,1050,950,995,382800,"2024-04-26","CASS"
960,1010,940,990,11152600,"2024-04-29","CASS"
990,1025,980,1020,9217900,"2024-04-30","CASS"
1020,1035,1000,1020,1228900,"2024-05-02","CASS"
1020,1020,985,1000,4408000,"2024-05-03","CASS"
1000,1250,960,1250,3421500,"2024-05-06","CASS"
1200,1200,1030,1045,501600,"2024-05-07","CASS"
1040,1195,1030,1085,540500,"2024-05-08","CASS"
1085,1125,1030,1065,359800,"2024-05-13","CASS"
1085,1100,1045,1065,325900,"2024-05-14","CASS"
1065,1200,1055,1115,541100,"2024-05-15","CASS"
1115,1115,1060,1085,449400,"2024-05-16","CASS"
1090,1115,1060,1085,1703200,"2024-05-17","CASS"
1085,1150,1050,1065,705000,"2024-05-20","CASS"
1090,1100,1035,1080,252400,"2024-05-21","CASS"
1080,1090,1050,1060,265200,"2024-05-22","CASS"
1060,1070,1050,1050,1802600,"2024-05-27","CASS"
1055,1065,1040,1060,219800,"2024-05-28","CASS"
1060,1070,1040,1050,112900,"2024-05-29","CASS"
1020,1055,1020,1050,164800,"2024-05-30","CASS"
1050,1050,1010,1025,402900,"2024-05-31","CASS"
1025,1125,1025,1065,461300,"2024-06-03","CASS"
1065,1065,1030,1030,164600,"2024-06-04","CASS"
1030,1035,995,1030,514200,"2024-06-05","CASS"
1030,1065,1010,1050,140700,"2024-06-06","CASS"
1065,1115,1050,1070,318600,"2024-06-07","CASS"
1070,1095,1050,1085,121200,"2024-06-10","CASS"
1085,1090,1075,1075,50200,"2024-06-11","CASS"
1080,1140,1060,1085,2309500,"2024-06-12","CASS"
1095,1100,1075,1080,83100,"2024-06-13","CASS"
1080,1080,1060,1070,117200,"2024-06-14","CASS"
1070,1095,1060,1060,512600,"2024-06-19","CASS"
1060,1060,1000,1050,768000,"2024-06-20","CASS"
1050,1065,1000,1025,492100,"2024-06-21","CASS"
1030,1070,1025,1065,349300,"2024-06-24","CASS"
1065,1160,1060,1075,1238700,"2024-06-25","CASS"
1070,1100,1065,1080,679400,"2024-06-26","CASS"
1080,1085,1065,1080,241100,"2024-06-27","CASS"
1080,1080,1060,1070,166700,"2024-06-28","CASS"
1070,1095,1050,1070,150900,"2024-07-01","CASS"
1070,1110,1065,1085,286100,"2024-07-02","CASS"
1080,1195,1070,1120,1000100,"2024-07-03","CASS"
1120,1130,1100,1115,770200,"2024-07-04","CASS"
1110,1125,1110,1115,117500,"2024-07-05","CASS"
1115,1210,1115,1170,378100,"2024-07-08","CASS"
1170,1170,1130,1135,248800,"2024-07-09","CASS"
1135,1155,1105,1105,529200,"2024-07-10","CASS"
1105,1110,1040,1095,3648700,"2024-07-11","CASS"
1095,1100,1075,1090,404400,"2024-07-12","CASS"
1095,1105,1070,1085,598700,"2024-07-15","CASS"
1090,1135,1090,1130,143600,"2024-07-16","CASS"
1130,1130,1100,1110,176300,"2024-07-17","CASS"
1110,1115,1080,1110,74100,"2024-07-18","CASS"
1105,1110,1085,1100,99200,"2024-07-19","CASS"
1100,1130,1090,1125,220400,"2024-07-22","CASS"
1125,1140,1115,1125,991300,"2024-07-23","CASS"
1125,1145,1125,1125,70600,"2024-07-24","CASS"
1125,1165,1120,1155,59000,"2024-07-25","CASS"
1155,1175,1155,1175,76400,"2024-07-26","CASS"
1175,1180,1110,1110,298300,"2024-07-29","CASS"
1120,1170,1085,1115,326200,"2024-07-30","CASS"
1115,1125,1090,1100,155200,"2024-07-31","CASS"
1100,1125,1095,1095,180800,"2024-08-01","CASS"
1095,1115,1095,1115,87200,"2024-08-02","CASS"
1105,1105,1005,1050,1218400,"2024-08-05","CASS"
1050,1120,1025,1095,131700,"2024-08-06","CASS"
1095,1120,1090,1090,69800,"2024-08-07","CASS"
1100,1100,1085,1095,58300,"2024-08-08","CASS"
1095,1120,1095,1120,83900,"2024-08-09","CASS"
1120,1145,1095,1100,284400,"2024-08-12","CASS"
1095,1115,1085,1095,210900,"2024-08-13","CASS"
1100,1115,1080,1090,1365400,"2024-08-14","CASS"
1090,1105,1085,1090,454300,"2024-08-15","CASS"
1190,1360,1190,1330,3383500,"2024-08-16","CASS"
1330,1370,1250,1300,1126500,"2024-08-19","CASS"
1300,1315,1280,1300,2893500,"2024-08-20","CASS"
1300,1330,1280,1305,180300,"2024-08-21","CASS"
1305,1315,1290,1305,314700,"2024-08-22","CASS"
1305,1325,1290,1300,339500,"2024-08-23","CASS"
1300,1315,1290,1295,430300,"2024-08-26","CASS"
1310,1500,1305,1415,576800,"2024-08-27","CASS"
1415,1415,1360,1385,205800,"2024-08-28","CASS"
1380,1385,1295,1360,294500,"2024-08-29","CASS"
1370,1450,1360,1380,631800,"2024-08-30","CASS"
1380,1380,1360,1370,794400,"2024-09-02","CASS"
1370,1380,1355,1355,1047100,"2024-09-03","CASS"
1355,1395,1345,1390,118500,"2024-09-04","CASS"
1380,1490,1380,1385,308800,"2024-09-05","CASS"
1385,1470,1385,1450,178900,"2024-09-06","CASS"
1450,1450,1410,1415,133200,"2024-09-09","CASS"
1415,1435,1400,1435,152400,"2024-09-10","CASS"
1435,1435,1400,1400,98800,"2024-09-11","CASS"
1400,1400,1385,1395,435100,"2024-09-12","CASS"
1385,1500,1385,1465,342900,"2024-09-13","CASS"
1465,1510,1455,1465,398700,"2024-09-17","CASS"
1465,1495,1445,1475,136800,"2024-09-18","CASS"
1470,1470,1450,1470,66900,"2024-09-19","CASS"
1485,1490,1470,1470,43700,"2024-09-20","CASS"
1510,1510,1465,1475,104800,"2024-09-23","CASS"
1475,1500,1465,1490,89400,"2024-09-24","CASS"
1490,1495,1425,1440,204000,"2024-09-25","CASS"
1440,1450,1410,1425,68900,"2024-09-26","CASS"
1440,1465,1385,1450,328000,"2024-09-27","CASS"
1500,1510,1460,1470,375100,"2024-09-30","CASS"
1470,1470,1320,1330,163900,"2024-10-01","CASS"
1365,1445,1330,1365,121300,"2024-10-02","CASS"
1365,1435,1350,1385,82800,"2024-10-03","CASS"
1435,1435,1370,1370,7100,"2024-10-04","CASS"
1430,1430,1360,1390,29100,"2024-10-07","CASS"
1400,1550,1360,1430,937800,"2024-10-08","CASS"
1450,1520,1400,1500,219900,"2024-10-09","CASS"
1460,1530,1460,1470,402300,"2024-10-10","CASS"
1485,1555,1470,1540,1272800,"2024-10-11","CASS"
1550,1720,1495,1620,360300,"2024-10-14","CASS"
1620,1680,1550,1610,432100,"2024-10-15","CASS"
1645,1650,1595,1640,284600,"2024-10-16","CASS"
1630,1640,1600,1625,84000,"2024-10-17","CASS"
1625,1625,1595,1595,85600,"2024-10-18","CASS"
1595,1630,1550,1575,191100,"2024-10-21","CASS"
1575,1585,1505,1570,200500,"2024-10-22","CASS"
1570,1570,1525,1525,127300,"2024-10-23","CASS"
1550,1550,1500,1525,116000,"2024-10-24","CASS"
1520,1550,1500,1515,197100,"2024-10-25","CASS"
1550,1650,1525,1605,976300,"2024-10-28","CASS"
1630,1655,1625,1640,416800,"2024-10-29","CASS"
1640,1640,1560,1620,1107700,"2024-10-30","CASS"
1620,1750,1610,1695,182200,"2024-10-31","CASS"
1690,1820,1610,1800,768600,"2024-11-01","CASS"
1800,1810,1700,1700,448500,"2024-11-04","CASS"
1780,1860,1755,1820,214200,"2024-11-05","CASS"
1785,1800,1755,1755,163300,"2024-11-06","CASS"
1755,1760,1740,1740,66100,"2024-11-07","CASS"
1740,1805,1700,1720,147900,"2024-11-08","CASS"
1725,1800,1705,1770,147700,"2024-11-11","CASS"
1760,1760,1700,1750,149700,"2024-11-12","CASS"
1750,1760,1705,1730,56700,"2024-11-13","CASS"
1740,1800,1705,1730,110900,"2024-11-14","CASS"
1730,1750,1685,1695,172900,"2024-11-15","CASS"
1685,1705,1685,1705,25400,"2024-11-18","CASS"
1705,1720,1685,1710,136200,"2024-11-19","CASS"
1715,1715,1695,1705,33800,"2024-11-20","CASS"
1705,1720,1685,1705,145900,"2024-11-21","CASS"
1700,1720,1685,1700,35700,"2024-11-22","CASS"
1690,1720,1680,1715,120200,"2024-11-25","CASS"
1765,1800,1700,1800,196300,"2024-11-26","CASS"
1800,1800,1725,1750,207600,"2024-11-28","CASS"
1750,1800,1705,1750,346000,"2024-11-29","CASS"
1750,1765,1710,1750,203600,"2024-12-02","CASS"
1750,1795,1750,1760,87100,"2024-12-03","CASS"
1760,1800,1750,1755,216000,"2024-12-04","CASS"
1760,1770,1745,1770,112900,"2024-12-05","CASS"
1770,1770,1745,1770,110500,"2024-12-06","CASS"
1770,1780,1750,1775,75800,"2024-12-09","CASS"
1775,1860,1770,1810,84500,"2024-12-10","CASS"
1810,2000,1795,1825,462700,"2024-12-11","CASS"
1825,1840,1815,1815,55600,"2024-12-12","CASS"
1815,1865,1805,1805,29600,"2024-12-13","CASS"
1800,1800,1780,1795,366500,"2024-12-16","CASS"
1790,1805,1750,1800,626200,"2024-12-17","CASS"
1810,1820,1800,1810,282200,"2024-12-18","CASS"
1800,1830,1800,1805,166900,"2024-12-19","CASS"
1865,1870,1800,1815,40900,"2024-12-20","CASS"
1825,1850,1805,1825,114700,"2024-12-23","CASS"
1825,1825,1780,1800,252800,"2024-12-24","CASS"
1810,1820,1750,1755,67400,"2024-12-27","CASS"
1755,1985,1755,1900,239700,"2024-12-30","CASS"
1900,1900,1840,1880,46300,"2025-01-02","CASS"
1840,1900,1840,1900,57500,"2025-01-03","CASS"
1900,1900,1840,1870,77900,"2025-01-06","CASS"
1870,1870,1835,1855,104400,"2025-01-07","CASS"
1890,1890,1750,1835,329100,"2025-01-08","CASS"
1790,1835,1790,1830,21500,"2025-01-09","CASS"
1830,1830,1805,1810,40300,"2025-01-10","CASS"
1810,1815,1795,1795,74400,"2025-01-13","CASS"
1795,1845,1750,1795,45200,"2025-01-14","CASS"
1805,1815,1800,1810,116300,"2025-01-15","CASS"
1810,1820,1800,1810,682200,"2025-01-16","CASS"
1810,1835,1800,1805,209700,"2025-01-17","CASS"
1805,1805,1750,1765,173000,"2025-01-20","CASS"
1765,1800,1750,1800,138100,"2025-01-21","CASS"
1815,1815,1750,1810,57100,"2025-01-22","CASS"
1775,1810,1775,1800,642400,"2025-01-23","CASS"
1800,1810,1800,1810,598700,"2025-01-24","CASS"
1800,1810,1765,1785,86800,"2025-01-30","CASS"
1805,1805,1760,1765,180600,"2025-01-31","CASS"
1765,1800,1760,1770,27000,"2025-02-03","CASS"
1765,1785,1765,1765,37400,"2025-02-04","CASS"
1795,1800,1770,1795,4200,"2025-02-05","CASS"
1795,1805,1770,1785,208000,"2025-02-06","CASS"
1785,1795,1760,1795,40100,"2025-02-07","CASS"
1800,1800,1760,1785,116300,"2025-02-10","CASS"
1785,1790,1760,1760,55300,"2025-02-11","CASS"
1770,1770,1740,1765,287000,"2025-02-12","CASS"
1790,1790,1770,1770,4500,"2025-02-13","CASS"
1775,1775,1655,1655,55700,"2025-02-14","CASS"
1745,1780,1685,1745,107500,"2025-02-17","CASS"
1745,1765,1705,1765,533800,"2025-02-18","CASS"
1765,1765,1730,1755,20000,"2025-02-19","CASS"
1760,1760,1575,1720,56400,"2025-02-20","CASS"
1750,1750,1660,1745,218300,"2025-02-21","CASS"
1720,1745,1675,1735,149600,"2025-02-24","CASS"
1735,1735,1675,1695,168100,"2025-02-25","CASS"
1695,1740,1685,1695,679800,"2025-02-26","CASS"
1695,1705,1680,1695,100100,"2025-02-27","CASS"
1680,1695,1645,1645,63900,"2025-02-28","CASS"
1565,1685,1565,1685,186700,"2025-03-03","CASS"
1685,1685,1660,1660,70300,"2025-03-04","CASS"
1660,1730,1660,1730,19000,"2025-03-05","CASS"
1720,1755,1670,1720,16300,"2025-03-06","CASS"
1715,1715,1695,1715,1400,"2025-03-07","CASS"
1715,1715,1685,1715,54100,"2025-03-10","CASS"
1720,1720,1685,1700,21900,"2025-03-11","CASS"
1685,1690,1620,1645,65300,"2025-03-12","CASS"
1730,1995,1730,1800,816500,"2025-03-13","CASS"
1800,1860,1650,1815,655800,"2025-03-14","CASS"
1805,1945,1750,1940,454700,"2025-03-17","CASS"
1945,1945,1805,1810,2164800,"2025-03-18","CASS"
1810,1925,1805,1910,284200,"2025-03-19","CASS"
1920,1920,1750,1870,350700,"2025-03-20","CASS"
1870,1930,1820,1835,67700,"2025-03-21","CASS"
1835,1835,1775,1810,128300,"2025-03-24","CASS"
1810,1860,1805,1860,120400,"2025-03-25","CASS"
1865,2000,1855,2000,983200,"2025-03-26","CASS"
1995,2000,1830,1830,317200,"2025-03-27","CASS"
1800,1800,1735,1745,3088300,"2025-04-08","CASS"
1740,1775,1730,1770,970500,"2025-04-09","CASS"
1775,1870,1775,1830,306900,"2025-04-10","CASS"
1830,1880,1800,1830,853300,"2025-04-11","CASS"
1830,1915,1810,1895,109200,"2025-04-14","CASS"
1865,1990,1845,1880,221800,"2025-04-15","CASS"
1885,2200,1875,1960,440200,"2025-04-16","CASS"
1900,2150,1900,2020,85900,"2025-04-17","CASS"
1960,2190,1945,1950,136200,"2025-04-21","CASS"
1950,2180,1930,1960,59500,"2025-04-22","CASS"
1960,2090,1960,1995,89400,"2025-04-23","CASS"
1995,2040,1940,1940,72700,"2025-04-24","CASS"
1950,2000,1950,1950,37700,"2025-04-25","CASS"
1950,1950,1850,1935,656100,"2025-04-28","CASS"
1940,2050,1935,1945,633100,"2025-04-29","CASS"
1960,2000,1930,1985,176100,"2025-04-30","CASS"
1995,2080,1950,1950,153900,"2025-05-02","CASS"
1950,2300,1800,1885,2786200,"2025-05-05","CASS"
1895,1965,1895,1940,85400,"2025-05-06","CASS"
1940,2000,1895,1960,104700,"2025-05-07","CASS"
1960,1975,1950,1950,28400,"2025-05-08","CASS"
1950,1995,1940,1950,247100,"2025-05-09","CASS"
1950,1995,1900,1940,124900,"2025-05-14","CASS"
1960,2090,1920,1920,63100,"2025-05-15","CASS"
1930,1930,1885,1890,88000,"2025-05-16","CASS"
1890,1980,1890,1945,410100,"2025-05-19","CASS"
1980,1980,1935,1955,456600,"2025-05-20","CASS"
1980,1980,1945,1945,149800,"2025-05-21","CASS"
1950,1955,1925,1950,244800,"2025-05-22","CASS"
1990,2000,1970,1980,238900,"2025-05-23","CASS"
1955,2000,1955,1985,41000,"2025-05-26","CASS"
2000,2000,1980,1995,65900,"2025-05-27","CASS"
1995,2400,1980,2010,190100,"2025-05-28","CASS"
2030,2170,2010,2110,80500,"2025-06-02","CASS"
2110,2400,2050,2280,704800,"2025-06-03","CASS"
2260,2280,2120,2180,78400,"2025-06-04","CASS"
2230,2280,2090,2090,122500,"2025-06-05","CASS"
2060,2180,2050,2140,48100,"2025-06-10","CASS"
2130,2150,2030,2120,131300,"2025-06-11","CASS"
2140,2400,2100,2160,92400,"2025-06-12","CASS"
2160,2300,2080,2130,37300,"2025-06-13","CASS"
2130,2140,2080,2090,61800,"2025-06-16","CASS"
2090,2310,2090,2150,312200,"2025-06-17","CASS"
2160,2350,2070,2160,332600,"2025-06-18","CASS"
2160,2200,2070,2080,21200,"2025-06-19","CASS"
2090,2190,2080,2100,44300,"2025-06-20","CASS"
2110,2110,2020,2030,54500,"2025-06-23","CASS"
2060,2060,1960,1980,109200,"2025-06-24","CASS"
1980,1985,1970,1970,90200,"2025-06-25","CASS"
1985,2020,1960,1965,394500,"2025-06-26","CASS"
1965,1990,1960,1970,238100,"2025-06-30","CASS"
1970,2000,1960,1960,41000,"2025-07-01","CASS"
1965,1990,1965,1965,45600,"2025-07-02","CASS"
2000,2000,1990,1995,9600,"2025-07-03","CASS"
2000,2000,1990,1990,15200,"2025-07-04","CASS"
1985,2100,1985,2060,135100,"2025-07-07","CASS"
2060,2140,2040,2140,41500,"2025-07-08","CASS"
2080,2080,2040,2060,31900,"2025-07-09","CASS"
2060,2200,2050,2080,127700,"2025-07-10","CASS"
2070,2200,2070,2130,15900,"2025-07-11","CASS"
2130,2130,2080,2110,10000,"2025-07-14","CASS"
2080,2150,2030,2100,211000,"2025-07-15","CASS"
2100,2100,2040,2040,13900,"2025-07-16","CASS"
2040,2100,2030,2040,106000,"2025-07-17","CASS"
2050,2150,2030,2100,63000,"2025-07-18","CASS"
2130,2130,2030,2040,79800,"2025-07-21","CASS"
2080,2130,2080,2120,1118600,"2025-07-22","CASS"
2130,2150,2110,2130,1047700,"2025-07-23","CASS"
2130,2160,2130,2140,12600,"2025-07-24","CASS"
2140,2180,2130,2130,30500,"2025-07-25","CASS"
2190,2190,2130,2140,117400,"2025-07-28","CASS"
2140,2190,2140,2180,14500,"2025-07-29","CASS"
2200,2200,2130,2170,73500,"2025-07-30","CASS"
2170,2180,2140,2150,46300,"2025-07-31","CASS"
2140,2190,2140,2170,212600,"2025-08-01","CASS"
2170,2190,2150,2180,54400,"2025-08-04","CASS"
2180,2180,2050,2100,116400,"2025-08-05","CASS"
2090,2500,2050,2200,180100,"2025-08-06","CASS"
2250,2360,2150,2200,126400,"2025-08-07","CASS"
2200,2310,2200,2200,145500,"2025-08-08","CASS"
2250,2600,2250,2330,443600,"2025-08-11","CASS"
2330,2410,2250,2360,26300,"2025-08-12","CASS"
2360,2400,2250,2330,50800,"2025-08-13","CASS"
2380,2430,2320,2320,321700,"2025-08-14","CASS"
2350,2400,2300,2300,386000,"2025-08-15","CASS"
NA,NA,NA,NA,NA,"2025-08-18","CASS"
2300,2310,2200,2210,338500,"2025-08-19","CASS"
2320,2320,2250,2290,28600,"2025-08-20","CASS"
2290,2390,2260,2280,16800,"2025-08-21","CASS"
2290,2840,2240,2660,427100,"2025-08-22","CASS"
2600,3000,2430,2640,115200,"2025-08-25","CASS"
2640,2700,2640,2690,125900,"2025-08-26","CASS"
2660,2750,2620,2720,133700,"2025-08-27","CASS"
2750,2750,2620,2690,75100,"2025-08-28","CASS"
2630,2740,2530,2690,46500,"2025-08-29","CASS"
2650,2660,2490,2600,121800,"2025-09-01","CASS"
2600,2700,2600,2610,39600,"2025-09-02","CASS"
2620,2720,2600,2650,122300,"2025-09-03","CASS"
2650,2690,2570,2580,116600,"2025-09-04","CASS"
2580,2620,2560,2560,69400,"2025-09-08","CASS"
2490,2580,2480,2490,279400,"2025-09-09","CASS"
2490,2610,2490,2570,57100,"2025-09-10","CASS"
2600,2600,2570,2570,20500,"2025-09-11","CASS"
2570,2670,2570,2660,106300,"2025-09-12","CASS"
2650,2700,2640,2640,15400,"2025-09-15","CASS"
2640,2660,2630,2640,16500,"2025-09-16","CASS"
2640,2640,2580,2600,12600,"2025-09-17","CASS"
2590,2880,2560,2620,44400,"2025-09-18","CASS"
2620,2700,2610,2670,7100,"2025-09-19","CASS"
2670,2670,2570,2650,26600,"2025-09-22","CASS"
2670,2670,2580,2600,13700,"2025-09-23","CASS"
2610,2610,2500,2580,32800,"2025-09-24","CASS"
2580,2650,2490,2550,81800,"2025-09-25","CASS"
2550,2580,2490,2560,72900,"2025-09-26","CASS"
2560,2560,2510,2530,78800,"2025-09-29","CASS"
2500,2970,2500,2590,286200,"2025-09-30","CASS"
2600,2690,2560,2600,26400,"2025-10-01","CASS"
2600,2600,2550,2590,15600,"2025-10-02","CASS"
2560,2630,2500,2510,39000,"2025-10-03","CASS"
2500,2540,2400,2490,22300,"2025-10-06","CASS"
2480,2500,2430,2430,38200,"2025-10-07","CASS"
2440,2440,2380,2400,29500,"2025-10-08","CASS"
2430,2430,2380,2400,65200,"2025-10-09","CASS"
2400,2420,2260,2410,119100,"2025-10-10","CASS"
2410,2410,2280,2330,62200,"2025-10-13","CASS"
2330,2500,2290,2440,130200,"2025-10-14","CASS"
2450,2540,2300,2430,28800,"2025-10-15","CASS"
2330,2430,2320,2380,13000,"2025-10-16","CASS"
2350,2400,2210,2250,261600,"2025-10-17","CASS"
2250,2400,2210,2260,142400,"2025-10-20","CASS"
2360,2400,2300,2330,17700,"2025-10-21","CASS"
2330,2410,2330,2340,69300,"2025-10-22","CASS"
2380,2400,2320,2340,143900,"2025-10-23","CASS"
2350,2490,2350,2430,158700,"2025-10-24","CASS"
2450,2550,2430,2480,54000,"2025-10-27","CASS"
2760,3100,2560,2980,1531000,"2025-10-28","CASS"
2980,3000,2760,2790,699400,"2025-10-29","CASS"
2800,2810,2700,2790,221200,"2025-10-30","CASS"
2790,2840,2650,2750,127600,"2025-10-31","CASS"
2760,2840,2740,2820,137300,"2025-11-03","CASS"
2820,2840,2740,2830,150100,"2025-11-04","CASS"
2830,2830,2780,2830,31800,"2025-11-05","CASS"
2820,2830,2660,2750,123400,"2025-11-06","CASS"
2750,3170,2610,2830,150500,"2025-11-07","CASS"
2830,2890,2790,2890,483200,"2025-11-10","CASS"
2890,2890,2790,2790,66400,"2025-11-11","CASS"
2790,2890,2750,2750,45200,"2025-11-12","CASS"
2740,2840,2720,2800,45900,"2025-11-13","CASS"
2750,2890,2730,2790,232800,"2025-11-14","CASS"
2790,2820,2700,2790,96600,"2025-11-17","CASS"
2770,2800,2770,2790,109100,"2025-11-18","CASS"
2790,2840,2790,2790,30000,"2025-11-19","CASS"
2800,2940,2770,2800,47800,"2025-11-20","CASS"
2890,3000,2800,2850,86100,"2025-11-21","CASS"
2850,2890,2840,2880,34900,"2025-11-24","CASS"
2880,2890,2810,2870,90800,"2025-11-25","CASS"
2900,2900,2810,2830,33800,"2025-11-26","CASS"
2830,2970,2830,2840,172300,"2025-11-27","CASS"
2840,2900,2840,2880,64600,"2025-11-28","CASS"
2880,2900,2840,2850,57600,"2025-12-01","CASS"
2880,2880,2830,2870,7400,"2025-12-02","CASS"
2940,2940,2870,2870,8800,"2025-12-03","CASS"
2870,2870,2820,2820,23200,"2025-12-04","CASS"
2880,2900,2810,2900,84500,"2025-12-05","CASS"
2900,2900,2810,2850,35500,"2025-12-08","CASS"
2850,2950,2840,2900,121400,"2025-12-09","CASS"
2840,2890,2810,2810,70300,"2025-12-10","CASS"
2820,2880,2800,2850,7400,"2025-12-11","CASS"
2840,2890,2790,2870,53000,"2025-12-12","CASS"