"Open","High","Low","Close","Volume","Date","Emiten"
175,225,165,225,37260000,"2009-12-10","DSSA"
245,280,245,280,6790000,"2009-12-11","DSSA"
305,350,302.5,350,6375000,"2009-12-14","DSSA"
437.5,437.5,410,437.5,10980000,"2009-12-15","DSSA"
490,545,490,545,19880000,"2009-12-16","DSSA"
555,600,545,555,20850000,"2009-12-17","DSSA"
555,560,555,555,4820000,"2009-12-21","DSSA"
555,565,555,555,6070000,"2009-12-22","DSSA"
555,560,555,555,10920000,"2009-12-23","DSSA"
560,560,555,560,10345000,"2009-12-28","DSSA"
555,560,555,555,8150000,"2009-12-29","DSSA"
560,560,555,560,290000,"2009-12-30","DSSA"
560,560,555,560,5945000,"2010-01-04","DSSA"
555,555,555,555,135000,"2010-01-05","DSSA"
560,565,555,560,21545000,"2010-01-06","DSSA"
555,565,555,555,27845000,"2010-01-07","DSSA"
560,565,560,560,15650000,"2010-01-08","DSSA"
565,565,565,565,20050000,"2010-01-11","DSSA"
565,565,565,565,20630000,"2010-01-12","DSSA"
560,560,560,560,18700000,"2010-01-13","DSSA"
560,560,560,560,13730000,"2010-01-14","DSSA"
565,570,565,565,29085000,"2010-01-15","DSSA"
565,570,565,565,11210000,"2010-01-18","DSSA"
570,570,570,570,13975000,"2010-01-19","DSSA"
570,575,570,570,3250000,"2010-01-20","DSSA"
570,570,570,570,10390000,"2010-01-21","DSSA"
565,565,565,565,5000,"2010-01-22","DSSA"
570,570,565,570,14005000,"2010-01-25","DSSA"
570,575,560,575,36805000,"2010-01-26","DSSA"
575,575,570,575,18095000,"2010-01-27","DSSA"
580,585,570,580,24240000,"2010-01-28","DSSA"
580,580,570,580,16500000,"2010-01-29","DSSA"
590,590,575,590,31625000,"2010-02-01","DSSA"
585,590,585,585,16570000,"2010-02-02","DSSA"
585,590,585,585,8010000,"2010-02-03","DSSA"
590,590,590,590,5e+06,"2010-02-04","DSSA"
575,575,575,575,5530000,"2010-02-05","DSSA"
580,580,575,580,7785000,"2010-02-08","DSSA"
580,585,580,580,17200000,"2010-02-09","DSSA"
575,580,575,575,33235000,"2010-02-10","DSSA"
580,580,580,580,4910000,"2010-02-11","DSSA"
585,585,585,585,1.2e+07,"2010-02-12","DSSA"
580,580,580,580,3e+06,"2010-02-15","DSSA"
580,580,580,580,5105000,"2010-02-16","DSSA"
580,585,580,580,3.5e+07,"2010-02-17","DSSA"
585,585,580,585,13120000,"2010-02-18","DSSA"
585,585,580,585,12595000,"2010-02-19","DSSA"
590,590,585,590,15150000,"2010-02-22","DSSA"
595,595,585,595,21530000,"2010-02-23","DSSA"
595,595,590,595,14925000,"2010-02-24","DSSA"
590,590,585,590,12540000,"2010-02-25","DSSA"
590,590,585,590,13130000,"2010-03-01","DSSA"
590,590,590,590,12800000,"2010-03-02","DSSA"
590,590,585,590,10010000,"2010-03-03","DSSA"
595,595,590,595,19250000,"2010-03-04","DSSA"
595,595,595,595,785000,"2010-03-05","DSSA"
600,600,595,600,11530000,"2010-03-08","DSSA"
605,605,600,605,8110000,"2010-03-09","DSSA"
605,605,605,605,14630000,"2010-03-10","DSSA"
610,615,610,610,20420000,"2010-03-11","DSSA"
610,615,610,610,10635000,"2010-03-12","DSSA"
610,610,610,610,3e+06,"2010-03-15","DSSA"
620,620,610,620,14300000,"2010-03-17","DSSA"
615,615,615,615,5900000,"2010-03-18","DSSA"
620,625,620,620,7940000,"2010-03-19","DSSA"
615,625,615,615,6935000,"2010-03-22","DSSA"
615,615,615,615,4240000,"2010-03-23","DSSA"
625,625,620,625,10615000,"2010-03-24","DSSA"
620,625,620,620,5575000,"2010-03-25","DSSA"
625,625,625,625,4300000,"2010-03-26","DSSA"
625,625,625,625,2e+06,"2010-03-29","DSSA"
620,620,620,620,75000,"2010-03-30","DSSA"
620,620,620,620,4135000,"2010-03-31","DSSA"
630,630,630,630,9250000,"2010-04-01","DSSA"
630,635,630,635,13290000,"2010-04-05","DSSA"
640,640,635,640,11300000,"2010-04-06","DSSA"
640,640,640,640,5600000,"2010-04-07","DSSA"
630,630,630,630,2e+06,"2010-04-08","DSSA"
640,640,640,640,6e+06,"2010-04-09","DSSA"
640,640,640,640,30,"2010-04-12","DSSA"
630,630,630,630,6005000,"2010-04-13","DSSA"
635,640,635,635,4790000,"2010-04-14","DSSA"
640,640,640,640,7500000,"2010-04-15","DSSA"
640,640,640,640,3e+06,"2010-04-16","DSSA"
630,630,630,630,8250000,"2010-04-19","DSSA"
640,640,640,640,4e+06,"2010-04-20","DSSA"
640,640,640,640,4800000,"2010-04-21","DSSA"
635,635,635,635,3725000,"2010-04-22","DSSA"
630,630,630,630,2250000,"2010-04-23","DSSA"
640,640,640,640,6005000,"2010-04-26","DSSA"
640,640,640,640,4625000,"2010-04-27","DSSA"
630,630,630,630,4650000,"2010-04-28","DSSA"
640,640,640,640,4e+06,"2010-04-29","DSSA"
645,645,640,645,11370000,"2010-04-30","DSSA"
650,650,640,650,6585000,"2010-05-03","DSSA"
655,655,650,655,9350000,"2010-05-04","DSSA"
640,640,640,640,1475000,"2010-05-05","DSSA"
640,640,640,640,30,"2010-05-06","DSSA"
640,640,640,640,3750000,"2010-05-07","DSSA"
645,645,645,645,7e+06,"2010-05-10","DSSA"
645,645,645,645,3125000,"2010-05-11","DSSA"
645,645,645,645,30,"2010-05-12","DSSA"
645,645,645,645,3815000,"2010-05-14","DSSA"
645,645,645,645,30,"2010-05-17","DSSA"
645,645,640,645,8235000,"2010-05-18","DSSA"
645,645,645,645,555000,"2010-05-19","DSSA"
635,640,635,635,1600000,"2010-05-20","DSSA"
635,635,635,635,30,"2010-05-21","DSSA"
635,635,635,635,2e+06,"2010-05-24","DSSA"
625,625,625,625,2225000,"2010-05-25","DSSA"
625,625,625,625,0,"2010-05-26","DSSA"
635,640,635,635,11250000,"2010-05-27","DSSA"
650,650,645,650,12410000,"2010-05-31","DSSA"
645,645,645,645,2250000,"2010-06-01","DSSA"
650,650,650,650,4310000,"2010-06-02","DSSA"
655,655,655,655,3925000,"2010-06-03","DSSA"
665,665,655,665,10355000,"2010-06-04","DSSA"
665,665,665,665,2725000,"2010-06-07","DSSA"
670,670,665,670,6865000,"2010-06-08","DSSA"
670,670,670,670,6430000,"2010-06-09","DSSA"
675,675,670,675,9450000,"2010-06-10","DSSA"
685,685,685,685,7430000,"2010-06-11","DSSA"
695,695,685,695,13600000,"2010-06-14","DSSA"
700,700,695,700,15145000,"2010-06-15","DSSA"
705,705,700,705,12530000,"2010-06-16","DSSA"
710,710,710,710,7810000,"2010-06-17","DSSA"
705,705,705,705,1250000,"2010-06-18","DSSA"
715,715,715,715,6300000,"2010-06-21","DSSA"
715,715,715,715,4925000,"2010-06-22","DSSA"
705,705,705,705,3e+06,"2010-06-23","DSSA"
705,705,705,705,0,"2010-06-24","DSSA"
700,700,700,700,6005000,"2010-06-25","DSSA"
720,720,715,720,7790000,"2010-06-28","DSSA"
715,715,715,715,2500000,"2010-06-29","DSSA"
710,710,710,710,1750000,"2010-06-30","DSSA"
700,700,700,700,4820000,"2010-07-01","DSSA"
715,715,715,715,6e+06,"2010-07-02","DSSA"
720,720,720,720,4900000,"2010-07-05","DSSA"
725,725,725,725,5445000,"2010-07-06","DSSA"
725,730,725,725,6830000,"2010-07-07","DSSA"
735,735,735,735,7410000,"2010-07-08","DSSA"
740,740,735,740,10900000,"2010-07-09","DSSA"
740,740,740,740,2400000,"2010-07-12","DSSA"
745,745,740,745,5640000,"2010-07-13","DSSA"
750,755,750,750,450000,"2010-07-14","DSSA"
750,750,750,750,5e+06,"2010-07-15","DSSA"
750,750,750,750,30,"2010-07-16","DSSA"
755,755,755,755,3e+06,"2010-07-19","DSSA"
755,755,755,755,4e+06,"2010-07-20","DSSA"
760,760,760,760,25000,"2010-07-21","DSSA"
755,755,755,755,4930000,"2010-07-22","DSSA"
755,755,755,755,30,"2010-07-23","DSSA"
750,750,750,750,3130000,"2010-07-26","DSSA"
750,760,750,750,4515000,"2010-07-27","DSSA"
760,760,755,760,11825000,"2010-07-28","DSSA"
770,770,760,770,14640000,"2010-07-29","DSSA"
760,760,760,760,50000,"2010-07-30","DSSA"
760,765,760,760,3235000,"2010-08-02","DSSA"
760,765,760,760,9e+06,"2010-08-03","DSSA"
755,755,755,755,8e+06,"2010-08-04","DSSA"
765,765,760,765,16430000,"2010-08-05","DSSA"
760,760,760,760,25000,"2010-08-06","DSSA"
760,760,760,760,11325000,"2010-08-09","DSSA"
765,765,765,765,11880000,"2010-08-10","DSSA"
765,765,760,765,14250000,"2010-08-11","DSSA"
765,765,760,765,9335000,"2010-08-12","DSSA"
760,765,760,760,1100000,"2010-08-13","DSSA"
765,765,755,765,5900000,"2010-08-16","DSSA"
760,765,760,760,1650000,"2010-08-18","DSSA"
760,760,760,760,2500000,"2010-08-19","DSSA"
765,765,765,765,9300000,"2010-08-20","DSSA"
765,765,765,765,5000,"2010-08-23","DSSA"
765,765,765,765,6e+06,"2010-08-24","DSSA"
765,765,765,765,6e+06,"2010-08-25","DSSA"
760,765,760,760,9075000,"2010-08-26","DSSA"
760,760,760,760,3260000,"2010-08-27","DSSA"
765,765,765,765,9500000,"2010-08-30","DSSA"
760,760,760,760,5e+06,"2010-08-31","DSSA"
760,760,760,760,3e+06,"2010-09-01","DSSA"
755,755,755,755,7445000,"2010-09-02","DSSA"
760,760,760,760,7500000,"2010-09-03","DSSA"
755,755,755,755,4475000,"2010-09-06","DSSA"
755,755,755,755,5125000,"2010-09-07","DSSA"
760,765,760,765,8440000,"2010-09-15","DSSA"
770,770,770,770,5830000,"2010-09-16","DSSA"
770,770,770,770,6e+06,"2010-09-17","DSSA"
765,765,765,765,7250000,"2010-09-20","DSSA"
760,760,760,760,4310000,"2010-09-21","DSSA"
760,760,760,760,5000,"2010-09-22","DSSA"
770,770,770,770,5025000,"2010-09-23","DSSA"
770,770,770,770,5025000,"2010-09-24","DSSA"
770,770,760,770,8300000,"2010-09-27","DSSA"
765,765,765,765,5025000,"2010-09-28","DSSA"
770,770,770,770,8325000,"2010-09-29","DSSA"
760,760,760,760,70000,"2010-09-30","DSSA"
770,775,770,770,7935000,"2010-10-01","DSSA"
765,770,765,765,4625000,"2010-10-04","DSSA"
765,765,765,765,4625000,"2010-10-05","DSSA"
770,770,770,770,5140000,"2010-10-06","DSSA"
765,765,765,765,4520000,"2010-10-07","DSSA"
770,770,770,770,1130000,"2010-10-08","DSSA"
770,770,770,770,6050000,"2010-10-11","DSSA"
770,770,770,770,6050000,"2010-10-12","DSSA"
770,770,770,770,7625000,"2010-10-13","DSSA"
765,765,765,765,70000,"2010-10-14","DSSA"
765,765,765,765,2e+05,"2010-10-15","DSSA"
765,765,765,765,8e+06,"2010-10-18","DSSA"
765,765,765,765,8e+06,"2010-10-19","DSSA"
755,755,755,755,7e+06,"2010-10-20","DSSA"
755,755,755,755,7e+06,"2010-10-21","DSSA"
755,755,755,755,7e+06,"2010-10-22","DSSA"
760,760,760,760,5750000,"2010-10-25","DSSA"
760,760,760,760,6375000,"2010-10-26","DSSA"
750,750,750,750,4300000,"2010-10-27","DSSA"
750,750,750,750,4300000,"2010-10-28","DSSA"
750,750,750,750,7750000,"2010-10-29","DSSA"
750,750,750,750,5625000,"2010-11-01","DSSA"
750,750,750,750,5625000,"2010-11-02","DSSA"
750,750,750,750,5625000,"2010-11-03","DSSA"
750,750,750,750,3825000,"2010-11-04","DSSA"
750,750,750,750,3825000,"2010-11-05","DSSA"
760,760,760,760,5325000,"2010-11-08","DSSA"
760,760,760,760,5325000,"2010-11-09","DSSA"
760,760,760,760,6e+06,"2010-11-10","DSSA"
760,760,760,760,7290000,"2010-11-11","DSSA"
745,745,745,745,3250000,"2010-11-12","DSSA"
755,755,755,755,3685000,"2010-11-15","DSSA"
755,755,755,755,435000,"2010-11-16","DSSA"
755,755,755,755,435000,"2010-11-18","DSSA"
755,755,755,755,5750000,"2010-11-19","DSSA"
755,755,755,755,3500000,"2010-11-22","DSSA"
750,750,750,750,7280000,"2010-11-23","DSSA"
750,750,750,750,5445000,"2010-11-24","DSSA"
750,750,750,750,5445000,"2010-11-25","DSSA"
750,750,750,750,5445000,"2010-11-26","DSSA"
755,755,755,755,5950000,"2010-11-29","DSSA"
760,760,745,760,17315000,"2010-11-30","DSSA"
860,860,760,860,75000,"2010-12-01","DSSA"
905,905,860,905,15000,"2010-12-02","DSSA"
905,905,905,905,20000,"2010-12-03","DSSA"
1085,1085,1050,1085,645000,"2010-12-06","DSSA"
1300,1300,1150,1300,495000,"2010-12-08","DSSA"
1300,1340,1300,1300,270000,"2010-12-09","DSSA"
1300,1335,1300,1300,40000,"2010-12-10","DSSA"
1450,1450,1355,1450,155000,"2010-12-13","DSSA"
1640,1640,1405,1640,105000,"2010-12-14","DSSA"
1640,1640,1640,1640,105000,"2010-12-15","DSSA"
1640,1640,1640,1640,10000,"2010-12-16","DSSA"
1700,1700,1700,1700,30000,"2010-12-17","DSSA"
1805,1805,1800,1805,40000,"2010-12-20","DSSA"
1805,1805,1805,1805,40000,"2010-12-21","DSSA"
1805,1805,1805,1805,40000,"2010-12-22","DSSA"
1805,1805,1805,1805,40000,"2010-12-23","DSSA"
1805,1805,1805,1805,40000,"2010-12-27","DSSA"
1805,1805,1805,1805,40000,"2010-12-28","DSSA"
1805,1805,1805,1805,40000,"2010-12-29","DSSA"
1805,1805,1805,1805,40000,"2010-12-30","DSSA"
1805,1805,1805,1805,40000,"2011-01-03","DSSA"
1805,1805,1805,1805,40000,"2011-01-04","DSSA"
1850,1895,1680,1850,370000,"2011-01-05","DSSA"
2100,2100,1950,2100,85000,"2011-01-06","DSSA"
2520,2520,2100,2520,165000,"2011-01-07","DSSA"
3020,3020,2525,3020,155000,"2011-01-10","DSSA"
3620,3620,3350,3620,155000,"2011-01-11","DSSA"
3620,3620,3620,3620,155000,"2011-01-12","DSSA"
3620,3620,3620,3620,155000,"2011-01-13","DSSA"
3620,3620,3620,3620,155000,"2011-01-14","DSSA"
3620,3620,3620,3620,155000,"2011-01-17","DSSA"
3620,3620,3620,3620,155000,"2011-01-18","DSSA"
3620,3620,3620,3620,155000,"2011-01-19","DSSA"
3620,3620,3620,3620,155000,"2011-01-20","DSSA"
3620,3620,3620,3620,155000,"2011-01-21","DSSA"
3620,3620,3620,3620,155000,"2011-01-24","DSSA"
3620,3620,3620,3620,155000,"2011-01-25","DSSA"
3620,3620,3620,3620,155000,"2011-01-26","DSSA"
3620,3620,3620,3620,155000,"2011-01-27","DSSA"
3620,3620,3620,3620,155000,"2011-01-28","DSSA"
3620,3620,3620,3620,155000,"2011-01-31","DSSA"
3620,3620,3620,3620,155000,"2011-02-01","DSSA"
3620,3620,3620,3620,155000,"2011-02-02","DSSA"
3620,3620,3620,3620,155000,"2011-02-04","DSSA"
3620,3620,3620,3620,155000,"2011-02-07","DSSA"
3620,3620,3620,3620,155000,"2011-02-08","DSSA"
3620,3620,3620,3620,155000,"2011-02-09","DSSA"
3620,3620,3620,3620,155000,"2011-02-10","DSSA"
3620,3620,3620,3620,155000,"2011-02-11","DSSA"
3620,3620,3620,3620,155000,"2011-02-14","DSSA"
3620,3620,3620,3620,155000,"2011-02-16","DSSA"
3620,3620,3620,3620,155000,"2011-02-17","DSSA"
3620,3620,3620,3620,155000,"2011-02-18","DSSA"
3620,3620,3620,3620,155000,"2011-02-21","DSSA"
3620,3620,3620,3620,155000,"2011-02-22","DSSA"
3620,3620,3620,3620,155000,"2011-02-23","DSSA"
3620,3620,3620,3620,155000,"2011-02-24","DSSA"
3620,3620,3620,3620,155000,"2011-02-25","DSSA"
3620,3620,3620,3620,155000,"2011-02-28","DSSA"
3620,3620,3620,3620,155000,"2011-03-01","DSSA"
3620,3620,3620,3620,155000,"2011-03-02","DSSA"
3620,3620,3620,3620,155000,"2011-03-03","DSSA"
3620,3620,3620,3620,155000,"2011-03-04","DSSA"
3620,3620,3620,3620,155000,"2011-03-07","DSSA"
3620,3620,3620,3620,155000,"2011-03-08","DSSA"
3620,3620,3620,3620,155000,"2011-03-09","DSSA"
3620,3620,3620,3620,155000,"2011-03-10","DSSA"
3620,3620,3620,3620,155000,"2011-03-11","DSSA"
3620,3620,3620,3620,155000,"2011-03-14","DSSA"
3620,3620,3620,3620,155000,"2011-03-15","DSSA"
3620,3620,3620,3620,155000,"2011-03-16","DSSA"
3620,3620,3620,3620,155000,"2011-03-17","DSSA"
3620,3620,3620,3620,155000,"2011-03-18","DSSA"
3000,3200,3000,3000,215000,"2011-03-21","DSSA"
2900,3000,2900,2900,45000,"2011-03-22","DSSA"
2900,2900,2900,2900,45000,"2011-03-23","DSSA"
2650,2900,2650,2650,175000,"2011-03-24","DSSA"
2650,2660,2650,2650,1190000,"2011-03-25","DSSA"
2695,2695,2695,2695,5000,"2011-03-28","DSSA"
2695,2695,2695,2695,5000,"2011-03-29","DSSA"
3100,3100,2700,3100,190000,"2011-03-30","DSSA"
3300,3300,3150,3300,690000,"2011-03-31","DSSA"
3400,3450,3160,3400,675000,"2011-04-01","DSSA"
3500,3500,3400,3500,1460000,"2011-04-04","DSSA"
3210,3500,3150,3210,405000,"2011-04-05","DSSA"
3480,3480,3005,3480,160000,"2011-04-06","DSSA"
3300,3305,3150,3300,45000,"2011-04-07","DSSA"
3350,3350,3290,3350,25000,"2011-04-08","DSSA"
3195,3300,3100,3195,25000,"2011-04-11","DSSA"
3145,3145,3145,3145,15000,"2011-04-12","DSSA"
2675,3145,2600,2675,230000,"2011-04-13","DSSA"
2550,2685,2500,2550,155000,"2011-04-14","DSSA"
2650,2650,2600,2650,10000,"2011-04-15","DSSA"
2575,2575,2500,2575,45000,"2011-04-18","DSSA"
2525,2595,2450,2525,1e+05,"2011-04-19","DSSA"
2490,2525,2490,2490,50000,"2011-04-20","DSSA"
2600,2600,2550,2600,150000,"2011-04-21","DSSA"
2500,2510,2475,2500,25000,"2011-04-25","DSSA"
2500,2500,2500,2500,45000,"2011-04-26","DSSA"
2620,2625,2500,2620,125000,"2011-04-27","DSSA"
2590,2620,2590,2590,30000,"2011-04-28","DSSA"
2700,2700,2550,2700,60000,"2011-04-29","DSSA"
2540,2540,2500,2540,55000,"2011-05-02","DSSA"
2510,2510,2500,2510,25000,"2011-05-03","DSSA"
2460,2510,2450,2460,120000,"2011-05-04","DSSA"
2480,2480,2480,2480,10000,"2011-05-05","DSSA"
2340,2370,2320,2340,65000,"2011-05-06","DSSA"
2380,2440,2350,2380,25000,"2011-05-09","DSSA"
2320,2320,2320,2320,15000,"2011-05-10","DSSA"
2180,2340,2150,2180,210000,"2011-05-11","DSSA"
2110,2220,2110,2110,70000,"2011-05-12","DSSA"
2045,2110,2045,2045,80000,"2011-05-13","DSSA"
1850,2045,1850,1850,105000,"2011-05-16","DSSA"
1830,1850,1720,1830,110000,"2011-05-18","DSSA"
1800,1805,1760,1800,140000,"2011-05-19","DSSA"
1900,1900,1810,1900,230000,"2011-05-20","DSSA"
1800,1910,1800,1800,105000,"2011-05-23","DSSA"
1550,1800,1520,1550,365000,"2011-05-24","DSSA"
1340,1550,1340,1340,440000,"2011-05-25","DSSA"
1370,1465,1190,1370,12910000,"2011-05-26","DSSA"
1635,1640,1400,1635,5120000,"2011-05-27","DSSA"
1715,1745,1650,1715,1680000,"2011-05-30","DSSA"
1680,1740,1680,1680,2615000,"2011-05-31","DSSA"
1710,1730,1680,1710,375000,"2011-06-01","DSSA"
1690,1710,1680,1690,225000,"2011-06-03","DSSA"
1660,1685,1650,1660,215000,"2011-06-06","DSSA"
1600,1640,1600,1600,290000,"2011-06-07","DSSA"
1535,1600,1530,1535,75000,"2011-06-08","DSSA"
1450,1535,1450,1450,60000,"2011-06-09","DSSA"
1600,1700,1410,1600,1050000,"2011-06-10","DSSA"
1600,1600,1550,1600,115000,"2011-06-13","DSSA"
1600,1600,1595,1600,30000,"2011-06-14","DSSA"
1600,1600,1600,1600,10000,"2011-06-15","DSSA"
1480,1550,1480,1480,485000,"2011-06-16","DSSA"
1500,1535,1490,1500,860000,"2011-06-17","DSSA"
1600,1600,1530,1600,1880000,"2011-06-20","DSSA"
1525,1605,1500,1525,5e+05,"2011-06-21","DSSA"
1540,1560,1505,1540,685000,"2011-06-22","DSSA"
1525,1550,1525,1525,340000,"2011-06-23","DSSA"
1615,1620,1510,1615,535000,"2011-06-24","DSSA"
1580,1615,1560,1580,395000,"2011-06-27","DSSA"
1550,1550,1540,1550,55000,"2011-06-28","DSSA"
1525,1560,1525,1525,135000,"2011-06-30","DSSA"
1540,1615,1530,1540,135000,"2011-07-01","DSSA"
1540,1540,1540,1540,0,"2011-07-04","DSSA"
1540,1595,1540,1540,140000,"2011-07-05","DSSA"
1565,1565,1540,1565,75000,"2011-07-06","DSSA"
1550,1565,1550,1550,10000,"2011-07-07","DSSA"
1590,1590,1550,1590,15000,"2011-07-08","DSSA"
1540,1555,1540,1540,35000,"2011-07-11","DSSA"
1520,1520,1500,1520,590000,"2011-07-12","DSSA"
1510,1510,1500,1510,10000,"2011-07-13","DSSA"
1530,1540,1500,1530,145000,"2011-07-14","DSSA"
1525,1525,1500,1525,55000,"2011-07-15","DSSA"
1500,1500,1500,1500,10000,"2011-07-18","DSSA"
1505,1540,1500,1505,115000,"2011-07-19","DSSA"
1500,1500,1500,1500,15000,"2011-07-20","DSSA"
1500,1515,1490,1500,65000,"2011-07-21","DSSA"
1500,1510,1500,1500,70000,"2011-07-22","DSSA"
1480,1485,1480,1480,30000,"2011-07-25","DSSA"
1480,1480,1450,1480,40000,"2011-07-26","DSSA"
1480,1490,1440,1480,195000,"2011-07-27","DSSA"
1450,1465,1450,1450,35000,"2011-07-28","DSSA"
1460,1460,1460,1460,15000,"2011-07-29","DSSA"
1450,1490,1450,1450,65000,"2011-08-01","DSSA"
1400,1430,1400,1400,30000,"2011-08-02","DSSA"
1380,1380,1380,1380,30000,"2011-08-03","DSSA"
1450,1450,1380,1450,215000,"2011-08-04","DSSA"
1390,1400,1300,1390,2e+05,"2011-08-05","DSSA"
1370,1380,1305,1370,90000,"2011-08-08","DSSA"
1270,1270,1240,1270,10000,"2011-08-09","DSSA"
1270,1270,1270,1270,10000,"2011-08-10","DSSA"
1270,1275,1270,1270,10000,"2011-08-11","DSSA"
1280,1280,1280,1280,75000,"2011-08-12","DSSA"
1315,1315,1305,1315,15000,"2011-08-15","DSSA"
1315,1315,1315,1315,0,"2011-08-16","DSSA"
1315,1315,1300,1315,35000,"2011-08-18","DSSA"
1270,1270,1270,1270,5000,"2011-08-19","DSSA"
1270,1270,1270,1270,5000,"2011-08-22","DSSA"
1380,1380,1380,1380,10000,"2011-08-23","DSSA"
1310,1310,1310,1310,10000,"2011-08-24","DSSA"
1310,1310,1310,1310,10000,"2011-08-25","DSSA"
1310,1310,1310,1310,10000,"2011-08-26","DSSA"
1150,1150,1150,1150,5000,"2011-09-05","DSSA"
1150,1150,1150,1150,5000,"2011-09-06","DSSA"
1175,1175,1150,1175,15000,"2011-09-07","DSSA"
1410,1410,1180,1410,60000,"2011-09-08","DSSA"
1675,1680,1430,1675,335000,"2011-09-09","DSSA"
1780,1970,1600,1780,575000,"2011-09-12","DSSA"
1630,1845,1600,1630,375000,"2011-09-13","DSSA"
1620,1750,1550,1620,2e+05,"2011-09-14","DSSA"
1505,1650,1505,1505,55000,"2011-09-15","DSSA"
1500,1540,1490,1500,165000,"2011-09-16","DSSA"
1405,1425,1405,1405,45000,"2011-09-19","DSSA"
1440,1440,1360,1440,95000,"2011-09-20","DSSA"
1370,1420,1365,1370,55000,"2011-09-21","DSSA"
1200,1215,1200,1200,40000,"2011-09-22","DSSA"
1200,1200,1200,1200,180000,"2011-09-23","DSSA"
1150,1155,1085,1150,160000,"2011-09-26","DSSA"
1150,1150,1150,1150,160000,"2011-09-27","DSSA"
1185,1200,1150,1185,15000,"2011-09-28","DSSA"
1250,1250,1155,1250,25000,"2011-09-29","DSSA"
1230,1270,1230,1230,30000,"2011-09-30","DSSA"
1230,1230,1230,1230,30000,"2011-10-03","DSSA"
1230,1230,1230,1230,30000,"2011-10-04","DSSA"
1140,1150,1110,1140,15000,"2011-10-05","DSSA"
1140,1140,1140,1140,15000,"2011-10-06","DSSA"
1250,1250,1200,1250,15000,"2011-10-07","DSSA"
1300,1300,1295,1300,15000,"2011-10-10","DSSA"
1300,1430,1300,1300,15000,"2011-10-11","DSSA"
1350,1350,1300,1350,20000,"2011-10-12","DSSA"
1410,1420,1300,1410,45000,"2011-10-13","DSSA"
1300,1400,1300,1300,10000,"2011-10-14","DSSA"
1370,1370,1370,1370,10000,"2011-10-17","DSSA"
1370,1370,1370,1370,10000,"2011-10-18","DSSA"
1370,1370,1370,1370,10000,"2011-10-19","DSSA"
1370,1370,1370,1370,10000,"2011-10-20","DSSA"
1310,1330,1305,1310,25000,"2011-10-21","DSSA"
1260,1260,1260,1260,15000,"2011-10-24","DSSA"
1265,1300,1265,1265,55000,"2011-10-25","DSSA"
1250,1250,1250,1250,10000,"2011-10-26","DSSA"
1305,1360,1280,1305,45000,"2011-10-27","DSSA"
1320,1330,1305,1320,25000,"2011-10-28","DSSA"
1340,1340,1330,1340,25000,"2011-10-31","DSSA"
1340,1340,1340,1340,25000,"2011-11-01","DSSA"
1230,1230,1230,1230,5000,"2011-11-02","DSSA"
1290,1290,1250,1290,20000,"2011-11-03","DSSA"
1350,1350,1350,1350,55000,"2011-11-04","DSSA"
1350,1350,1350,1350,55000,"2011-11-07","DSSA"
1350,1350,1350,1350,55000,"2011-11-08","DSSA"
1350,1350,1350,1350,55000,"2011-11-09","DSSA"
1615,1620,1350,1615,1675000,"2011-11-10","DSSA"
1600,1700,1590,1600,595000,"2011-11-11","DSSA"
1500,1620,1500,1500,40000,"2011-11-14","DSSA"
1690,1705,1600,1690,490000,"2011-11-15","DSSA"
1590,1710,1540,1590,370000,"2011-11-16","DSSA"
1450,1550,1450,1450,160000,"2011-11-17","DSSA"
1490,1490,1490,1490,75000,"2011-11-18","DSSA"
1305,1310,1305,1305,10000,"2011-11-21","DSSA"
1285,1305,1270,1285,60000,"2011-11-22","DSSA"
1285,1285,1285,1285,60000,"2011-11-23","DSSA"
1260,1285,1260,1260,30000,"2011-11-24","DSSA"
1250,1250,1250,1250,10000,"2011-11-25","DSSA"
1230,1230,1230,1230,5000,"2011-11-28","DSSA"
1220,1220,1220,1220,5000,"2011-11-29","DSSA"
1175,1200,1170,1175,155000,"2011-11-30","DSSA"
1175,1175,1175,1175,0,"2011-12-01","DSSA"
1150,1175,1100,1150,60000,"2011-12-02","DSSA"
1150,1205,1150,1150,125000,"2011-12-05","DSSA"
1110,1110,1110,1110,10000,"2011-12-06","DSSA"
1130,1130,1120,1130,10000,"2011-12-07","DSSA"
1170,1170,1170,1170,10000,"2011-12-08","DSSA"
1190,1190,1180,1190,35000,"2011-12-09","DSSA"
1190,1190,1190,1190,35000,"2011-12-12","DSSA"
1190,1190,1190,1190,35000,"2011-12-13","DSSA"
1150,1150,1150,1150,15000,"2011-12-14","DSSA"
1120,1120,1120,1120,10000,"2011-12-15","DSSA"
1110,1110,1100,1110,20000,"2011-12-16","DSSA"
1110,1110,1110,1110,0,"2011-12-19","DSSA"
1100,1100,1100,1100,20000,"2011-12-20","DSSA"
1130,1130,1105,1130,10000,"2011-12-21","DSSA"
1130,1130,1130,1130,10000,"2011-12-22","DSSA"
1130,1130,1130,1130,10000,"2011-12-23","DSSA"
1100,1100,1100,1100,15000,"2011-12-27","DSSA"
1100,1100,1100,1100,10000,"2011-12-28","DSSA"
1100,1100,1100,1100,10000,"2011-12-29","DSSA"
1145,1145,1145,1145,10000,"2011-12-30","DSSA"
1145,1145,1145,1145,10000,"2012-01-02","DSSA"
1200,1210,1145,1200,55000,"2012-01-03","DSSA"
1200,1210,1200,1200,25000,"2012-01-04","DSSA"
1190,1200,1190,1190,20000,"2012-01-05","DSSA"
1200,1200,1190,1200,220000,"2012-01-06","DSSA"
1200,1200,1200,1200,75000,"2012-01-09","DSSA"
1225,1225,1225,1225,5000,"2012-01-10","DSSA"
1115,1115,1115,1115,5000,"2012-01-11","DSSA"
1110,1110,1100,1110,10000,"2012-01-12","DSSA"
1195,1195,1195,1195,0,"2012-01-13","DSSA"
1195,1195,1195,1195,10000,"2012-01-16","DSSA"
1120,1200,1120,1120,25000,"2012-01-17","DSSA"
1130,1130,1120,1130,10000,"2012-01-18","DSSA"
1130,1130,1130,1130,10000,"2012-01-19","DSSA"
1130,1130,1130,1130,10000,"2012-01-20","DSSA"
1130,1130,1130,1130,10000,"2012-01-24","DSSA"
1130,1130,1130,1130,10000,"2012-01-25","DSSA"
1105,1105,1100,1105,30000,"2012-01-26","DSSA"
1180,1180,1150,1180,40000,"2012-01-27","DSSA"
1140,1140,1110,1140,25000,"2012-01-30","DSSA"
1140,1140,1140,1140,25000,"2012-01-31","DSSA"
1105,1105,1105,1105,10000,"2012-02-01","DSSA"
1070,1100,1070,1070,60000,"2012-02-02","DSSA"
1100,1100,1100,1100,5000,"2012-02-03","DSSA"
1030,1050,1030,1030,45000,"2012-02-06","DSSA"
1030,1030,1030,1030,45000,"2012-02-07","DSSA"
1085,1085,1080,1085,10000,"2012-02-08","DSSA"
1085,1085,1085,1085,10000,"2012-02-09","DSSA"
1085,1085,1085,1085,10000,"2012-02-10","DSSA"
1100,1100,1090,1100,10000,"2012-02-13","DSSA"
1100,1160,1100,1100,30000,"2012-02-14","DSSA"
1100,1100,1100,1100,5000,"2012-02-15","DSSA"
1100,1100,1100,1100,5000,"2012-02-16","DSSA"
1100,1100,1100,1100,5000,"2012-02-17","DSSA"
1080,1100,1080,1080,20000,"2012-02-20","DSSA"
1295,1295,1100,1295,370000,"2012-02-21","DSSA"
1525,1525,1325,1525,505000,"2012-02-22","DSSA"
1770,1795,1540,1770,1470000,"2012-02-23","DSSA"
1680,1845,1680,1680,875000,"2012-02-24","DSSA"
1700,1705,1670,1700,190000,"2012-02-27","DSSA"
1700,1700,1700,1700,105000,"2012-02-28","DSSA"
1670,1680,1670,1670,240000,"2012-02-29","DSSA"
1670,1700,1660,1670,1130000,"2012-03-01","DSSA"
1670,1670,1670,1670,1130000,"2012-03-02","DSSA"
1670,1670,1670,1670,1130000,"2012-03-05","DSSA"
1670,1670,1670,1670,0,"2012-03-06","DSSA"
1670,1670,1670,1670,0,"2012-03-07","DSSA"
1670,1670,1670,1670,1130000,"2012-03-08","DSSA"
1670,1670,1670,1670,10,"2012-03-09","DSSA"
1670,1670,1670,1670,1130000,"2012-03-12","DSSA"
1670,1670,1670,1670,1130000,"2012-03-13","DSSA"
1670,1670,1670,1670,1130000,"2012-03-14","DSSA"
1670,1670,1670,1670,1130000,"2012-03-15","DSSA"
1670,1670,1670,1670,1130000,"2012-03-16","DSSA"
1340,1340,1340,1340,5000,"2012-03-19","DSSA"
1300,1310,1300,1300,15000,"2012-03-20","DSSA"
1400,1400,1350,1400,15000,"2012-03-21","DSSA"
1300,1300,1300,1300,5000,"2012-03-22","DSSA"
1300,1300,1300,1300,5000,"2012-03-26","DSSA"
1370,1400,1370,1370,225000,"2012-03-27","DSSA"
1370,1370,1370,1370,225000,"2012-03-28","DSSA"
1370,1370,1370,1370,225000,"2012-03-29","DSSA"
1350,1350,1350,1350,10000,"2012-03-30","DSSA"
1350,1350,1350,1350,10000,"2012-04-02","DSSA"
1350,1350,1350,1350,0,"2012-04-03","DSSA"
1350,1350,1350,1350,10000,"2012-04-04","DSSA"
1350,1350,1350,1350,10000,"2012-04-05","DSSA"
1350,1350,1350,1350,10000,"2012-04-09","DSSA"
1350,1350,1350,1350,10000,"2012-04-10","DSSA"
1360,1360,1360,1360,5000,"2012-04-11","DSSA"
1360,1360,1360,1360,5000,"2012-04-12","DSSA"
1390,1390,1350,1390,10000,"2012-04-13","DSSA"
1390,1390,1390,1390,10000,"2012-04-16","DSSA"
1390,1390,1390,1390,10000,"2012-04-17","DSSA"
1390,1390,1390,1390,10000,"2012-04-18","DSSA"
1390,1390,1390,1390,10000,"2012-04-19","DSSA"
1390,1390,1390,1390,10000,"2012-04-20","DSSA"
1390,1390,1390,1390,10000,"2012-04-23","DSSA"
1390,1390,1390,1390,10000,"2012-04-24","DSSA"
1390,1390,1390,1390,10000,"2012-04-25","DSSA"
1220,1220,1220,1220,5000,"2012-04-26","DSSA"
1200,1200,1200,1200,5000,"2012-04-27","DSSA"
1200,1200,1200,1200,5000,"2012-04-30","DSSA"
1200,1200,1200,1200,5000,"2012-05-01","DSSA"
1200,1200,1200,1200,5000,"2012-05-02","DSSA"
1200,1200,1200,1200,5000,"2012-05-03","DSSA"
1200,1200,1200,1200,5000,"2012-05-04","DSSA"
1200,1200,1200,1200,5000,"2012-05-07","DSSA"
1150,1150,1150,1150,10000,"2012-05-08","DSSA"
1150,1150,1150,1150,10000,"2012-05-09","DSSA"
1150,1150,1150,1150,10000,"2012-05-10","DSSA"
1250,1250,1150,1250,15000,"2012-05-11","DSSA"
1250,1250,1250,1250,15000,"2012-05-14","DSSA"
1250,1250,1250,1250,15000,"2012-05-15","DSSA"
1300,1300,1250,1300,15000,"2012-05-16","DSSA"
1300,1300,1300,1300,5000,"2012-05-21","DSSA"
1480,1480,1480,1480,10000,"2012-05-22","DSSA"
1480,1480,1480,1480,10000,"2012-05-23","DSSA"
1330,1330,1330,1330,5000,"2012-05-24","DSSA"
1380,1380,1320,1380,10000,"2012-05-25","DSSA"
1300,1300,1300,1300,70000,"2012-05-28","DSSA"
1360,1360,1300,1360,25000,"2012-05-29","DSSA"
1300,1300,1300,1300,55000,"2012-05-30","DSSA"
1310,1310,1300,1310,240000,"2012-05-31","DSSA"
1310,1310,1310,1310,240000,"2012-06-01","DSSA"
1300,1300,1300,1300,425000,"2012-06-04","DSSA"
1300,1300,1300,1300,30000,"2012-06-05","DSSA"
1300,1300,1300,1300,25000,"2012-06-06","DSSA"
1300,1300,1300,1300,20000,"2012-06-07","DSSA"
1300,1300,1300,1300,20000,"2012-06-08","DSSA"
1300,1300,1300,1300,50000,"2012-06-11","DSSA"
1300,1300,1300,1300,50000,"2012-06-12","DSSA"
1300,1300,1300,1300,10000,"2012-06-13","DSSA"
1300,1300,1300,1300,10000,"2012-06-14","DSSA"
1300,1300,1300,1300,40000,"2012-06-15","DSSA"
1305,1305,1305,1305,5000,"2012-06-18","DSSA"
1305,1305,1305,1305,5000,"2012-06-19","DSSA"
1305,1305,1305,1305,5000,"2012-06-20","DSSA"
1300,1310,1300,1300,150000,"2012-06-21","DSSA"
1400,1400,1400,1400,5000,"2012-06-22","DSSA"
1400,1400,1400,1400,5000,"2012-06-25","DSSA"
1400,1400,1400,1400,5000,"2012-06-26","DSSA"
1400,1400,1400,1400,5000,"2012-06-27","DSSA"
1400,1410,1400,1400,10000,"2012-06-28","DSSA"
1400,1400,1400,1400,30000,"2012-06-29","DSSA"
1400,1400,1400,1400,30000,"2012-07-02","DSSA"
1400,1400,1400,1400,30000,"2012-07-03","DSSA"
1400,1400,1400,1400,30000,"2012-07-04","DSSA"
1400,1400,1400,1400,30000,"2012-07-05","DSSA"
1400,1400,1400,1400,30000,"2012-07-06","DSSA"
1400,1400,1400,1400,30000,"2012-07-09","DSSA"
1400,1400,1400,1400,30000,"2012-07-10","DSSA"
1400,1400,1400,1400,30000,"2012-07-11","DSSA"
1400,1400,1400,1400,30000,"2012-07-12","DSSA"
1400,1400,1400,1400,30000,"2012-07-13","DSSA"
1400,1400,1400,1400,30000,"2012-07-16","DSSA"
1400,1400,1400,1400,30000,"2012-07-17","DSSA"
1400,1400,1400,1400,30000,"2012-07-18","DSSA"
1400,1400,1400,1400,30000,"2012-07-19","DSSA"
1400,1400,1400,1400,30000,"2012-07-20","DSSA"
1400,1400,1400,1400,30000,"2012-07-23","DSSA"
1300,1300,1300,1300,5000,"2012-07-24","DSSA"
1300,1300,1300,1300,10000,"2012-07-25","DSSA"
1320,1320,1320,1320,5000,"2012-07-26","DSSA"
1320,1320,1320,1320,5000,"2012-07-27","DSSA"
1320,1320,1320,1320,5000,"2012-07-30","DSSA"
1320,1320,1320,1320,5000,"2012-07-31","DSSA"
1320,1320,1320,1320,5000,"2012-08-01","DSSA"
1320,1320,1320,1320,5000,"2012-08-02","DSSA"
1320,1320,1320,1320,5000,"2012-08-03","DSSA"
1300,1300,1300,1300,5000,"2012-08-06","DSSA"
1300,1300,1300,1300,5000,"2012-08-07","DSSA"
1300,1300,1300,1300,2e+05,"2012-08-08","DSSA"
1300,1300,1300,1300,25000,"2012-08-09","DSSA"
1300,1300,1300,1300,30000,"2012-08-10","DSSA"
1300,1300,1300,1300,35000,"2012-08-13","DSSA"
1300,1300,1300,1300,5000,"2012-08-14","DSSA"
1300,1300,1300,1300,220000,"2012-08-15","DSSA"
1300,1305,1300,1300,40000,"2012-08-16","DSSA"
1300,1300,1300,1300,40000,"2012-08-23","DSSA"
1300,1300,1300,1300,20000,"2012-08-24","DSSA"
1300,1300,1300,1300,20000,"2012-08-27","DSSA"
1300,1300,1300,1300,20000,"2012-08-28","DSSA"
1300,1300,1300,1300,5000,"2012-08-29","DSSA"
1315,1315,1315,1315,5000,"2012-08-30","DSSA"
1300,1300,1300,1300,45000,"2012-08-31","DSSA"
1300,1300,1300,1300,45000,"2012-09-03","DSSA"
1300,1300,1300,1300,45000,"2012-09-04","DSSA"
1300,1300,1300,1300,20000,"2012-09-05","DSSA"
1300,1300,1300,1300,20000,"2012-09-06","DSSA"
1300,1300,1300,1300,5000,"2012-09-07","DSSA"
1300,1300,1300,1300,5000,"2012-09-10","DSSA"
1300,1300,1300,1300,5000,"2012-09-11","DSSA"
1300,1300,1300,1300,5000,"2012-09-12","DSSA"
1300,1300,1300,1300,5000,"2012-09-13","DSSA"
1300,1300,1300,1300,5000,"2012-09-14","DSSA"
1300,1300,1300,1300,5000,"2012-09-17","DSSA"
1300,1300,1300,1300,5000,"2012-09-18","DSSA"
1300,1300,1300,1300,5000,"2012-09-19","DSSA"
1300,1300,1300,1300,5000,"2012-09-20","DSSA"
1300,1310,1300,1300,25000,"2012-09-21","DSSA"
1300,1300,1300,1300,25000,"2012-09-24","DSSA"
1300,1300,1300,1300,25000,"2012-09-25","DSSA"
1300,1300,1300,1300,30000,"2012-09-26","DSSA"
1300,1300,1300,1300,30000,"2012-09-27","DSSA"
1300,1300,1300,1300,30000,"2012-09-28","DSSA"
1300,1300,1300,1300,10000,"2012-10-01","DSSA"
1300,1300,1300,1300,10000,"2012-10-02","DSSA"
1300,1300,1300,1300,5000,"2012-10-03","DSSA"
1300,1300,1300,1300,5000,"2012-10-04","DSSA"
1300,1300,1300,1300,5000,"2012-10-05","DSSA"
1300,1300,1300,1300,5000,"2012-10-08","DSSA"
1300,1300,1300,1300,5000,"2012-10-09","DSSA"
1300,1300,1300,1300,5000,"2012-10-10","DSSA"
1310,1310,1300,1310,125000,"2012-10-11","DSSA"
1310,1310,1310,1310,125000,"2012-10-12","DSSA"
1300,1300,1300,1300,10000,"2012-10-15","DSSA"
1300,1300,1300,1300,10000,"2012-10-16","DSSA"
1300,1300,1300,1300,10000,"2012-10-17","DSSA"
1300,1300,1300,1300,10000,"2012-10-18","DSSA"
1300,1300,1300,1300,10000,"2012-10-19","DSSA"
1300,1300,1300,1300,10000,"2012-10-22","DSSA"
1300,1300,1300,1300,10000,"2012-10-23","DSSA"
1300,1300,1300,1300,10000,"2012-10-24","DSSA"
1300,1300,1300,1300,10000,"2012-10-25","DSSA"
1300,1300,1300,1300,10000,"2012-10-29","DSSA"
1300,1300,1300,1300,10000,"2012-10-30","DSSA"
1360,1360,1360,1360,5000,"2012-10-31","DSSA"
1360,1360,1360,1360,5000,"2012-11-01","DSSA"
1360,1360,1360,1360,5000,"2012-11-02","DSSA"
1360,1360,1360,1360,5000,"2012-11-05","DSSA"
1300,1300,1300,1300,70000,"2012-11-06","DSSA"
1430,1430,1420,1430,10000,"2012-11-07","DSSA"
1430,1430,1430,1430,10000,"2012-11-08","DSSA"
1430,1430,1430,1430,10000,"2012-11-09","DSSA"
1360,1360,1360,1360,10000,"2012-11-12","DSSA"
1360,1360,1360,1360,10000,"2012-11-13","DSSA"
1360,1360,1360,1360,10000,"2012-11-14","DSSA"
1360,1360,1360,1360,10000,"2012-11-19","DSSA"
1360,1360,1360,1360,10000,"2012-11-20","DSSA"
1360,1360,1360,1360,10000,"2012-11-21","DSSA"
1360,1360,1360,1360,25000,"2012-11-22","DSSA"
1360,1360,1360,1360,10000,"2012-11-23","DSSA"
1360,1360,1360,1360,10000,"2012-11-26","DSSA"
1360,1360,1360,1360,10000,"2012-11-27","DSSA"
1360,1360,1360,1360,10000,"2012-11-28","DSSA"
1360,1360,1360,1360,10000,"2012-11-29","DSSA"
1360,1360,1360,1360,10000,"2012-11-30","DSSA"
1360,1360,1360,1360,10000,"2012-12-03","DSSA"
1360,1360,1360,1360,10000,"2012-12-04","DSSA"
1360,1360,1360,1360,10000,"2012-12-05","DSSA"
1360,1360,1360,1360,10000,"2012-12-06","DSSA"
1360,1365,1360,1360,650000,"2012-12-07","DSSA"
1360,1360,1360,1360,5e+05,"2012-12-10","DSSA"
1360,1360,1360,1360,5000,"2012-12-11","DSSA"
1360,1360,1360,1360,0,"2012-12-12","DSSA"
1360,1360,1360,1360,650000,"2012-12-13","DSSA"
1360,1360,1360,1360,0,"2012-12-14","DSSA"
1360,1360,1360,1360,650000,"2012-12-17","DSSA"
1360,1360,1360,1360,90000,"2012-12-18","DSSA"
1360,1360,1360,1360,650000,"2012-12-19","DSSA"
1360,1360,1360,1360,650000,"2012-12-20","DSSA"
1360,1360,1360,1360,5000,"2012-12-21","DSSA"
1360,1360,1360,1360,0,"2012-12-26","DSSA"
1360,1360,1360,1360,5000,"2012-12-27","DSSA"
1360,1360,1360,1360,0,"2012-12-28","DSSA"
1360,1365,1360,1360,35000,"2013-01-02","DSSA"
1360,1360,1360,1360,35000,"2013-01-03","DSSA"
1360,1360,1360,1360,0,"2013-01-04","DSSA"
1360,1360,1360,1360,35000,"2013-01-07","DSSA"
1360,1360,1360,1360,5000,"2013-01-08","DSSA"
1360,1360,1360,1360,5000,"2013-01-09","DSSA"
1360,1360,1360,1360,5000,"2013-01-10","DSSA"
1360,1360,1360,1360,5000,"2013-01-11","DSSA"
1360,1360,1360,1360,5000,"2013-01-14","DSSA"
1365,1365,1365,1365,5000,"2013-01-15","DSSA"
1365,1365,1365,1365,5000,"2013-01-16","DSSA"
1360,1360,1360,1360,5000,"2013-01-17","DSSA"
1360,1360,1360,1360,5000,"2013-01-18","DSSA"
1360,1360,1360,1360,5000,"2013-01-21","DSSA"
1360,1360,1360,1360,0,"2013-01-22","DSSA"
1360,1360,1360,1360,5000,"2013-01-23","DSSA"
1360,1360,1360,1360,5000,"2013-01-25","DSSA"
1360,1360,1360,1360,5000,"2013-01-28","DSSA"
1360,1360,1360,1360,5000,"2013-01-29","DSSA"
1360,1360,1360,1360,5000,"2013-01-30","DSSA"
1360,1360,1360,1360,5000,"2013-01-31","DSSA"
1360,1360,1360,1360,5000,"2013-02-01","DSSA"
1360,1360,1360,1360,5000,"2013-02-04","DSSA"
1360,1360,1360,1360,0,"2013-02-05","DSSA"
1360,1360,1360,1360,5000,"2013-02-06","DSSA"
1360,1360,1360,1360,5000,"2013-02-07","DSSA"
1360,1360,1360,1360,50000,"2013-02-08","DSSA"
1360,1360,1360,1360,50000,"2013-02-11","DSSA"
1360,1360,1360,1360,50000,"2013-02-12","DSSA"
1360,1360,1360,1360,5000,"2013-02-13","DSSA"
1360,1360,1360,1360,5000,"2013-02-14","DSSA"
1360,1360,1360,1360,5000,"2013-02-15","DSSA"
1380,1380,1380,1380,5000,"2013-02-18","DSSA"
1360,1360,1360,1360,75000,"2013-02-19","DSSA"
1360,1360,1360,1360,75000,"2013-02-20","DSSA"
1360,1365,1360,1360,70000,"2013-02-21","DSSA"
1360,1360,1360,1360,0,"2013-02-22","DSSA"
1365,1365,1365,1365,5000,"2013-02-25","DSSA"
1365,1365,1365,1365,5000,"2013-02-26","DSSA"
1365,1365,1365,1365,5000,"2013-02-27","DSSA"
1360,1360,1360,1360,75000,"2013-02-28","DSSA"
1360,1360,1360,1360,75000,"2013-03-01","DSSA"
1360,1360,1360,1360,0,"2013-03-04","DSSA"
1370,1370,1370,1370,5000,"2013-03-05","DSSA"
1370,1370,1370,1370,5000,"2013-03-06","DSSA"
1370,1370,1370,1370,5000,"2013-03-07","DSSA"
1370,1370,1370,1370,5000,"2013-03-08","DSSA"
1370,1370,1370,1370,5000,"2013-03-11","DSSA"
1370,1370,1370,1370,5000,"2013-03-13","DSSA"
1370,1370,1370,1370,5000,"2013-03-14","DSSA"
1370,1370,1370,1370,5000,"2013-03-15","DSSA"
1370,1370,1370,1370,5000,"2013-03-18","DSSA"
1370,1370,1370,1370,5000,"2013-03-19","DSSA"
1370,1370,1370,1370,5000,"2013-03-20","DSSA"
1360,1370,1360,1360,15000,"2013-03-21","DSSA"
1360,1360,1360,1360,15000,"2013-03-22","DSSA"
1360,1360,1360,1360,15000,"2013-03-25","DSSA"
1360,1360,1360,1360,15000,"2013-03-26","DSSA"
1365,1365,1365,1365,5000,"2013-03-27","DSSA"
1360,1360,1360,1360,10000,"2013-03-28","DSSA"
1360,1360,1360,1360,5000,"2013-04-01","DSSA"
1360,1360,1360,1360,5000,"2013-04-02","DSSA"
1365,1365,1360,1365,30,"2013-04-03","DSSA"
1365,1365,1365,1365,5000,"2013-04-04","DSSA"
1365,1365,1365,1365,5000,"2013-04-05","DSSA"
1365,1365,1365,1365,5000,"2013-04-08","DSSA"
1365,1365,1365,1365,5000,"2013-04-09","DSSA"
1365,1365,1365,1365,5000,"2013-04-10","DSSA"
1365,1365,1365,1365,5000,"2013-04-11","DSSA"
1365,1365,1365,1365,5000,"2013-04-12","DSSA"
1365,1365,1365,1365,5000,"2013-04-15","DSSA"
1360,1360,1360,1360,20000,"2013-04-16","DSSA"
1360,1360,1360,1360,20000,"2013-04-17","DSSA"
1360,1360,1360,1360,20000,"2013-04-18","DSSA"
1365,1365,1365,1365,5000,"2013-04-19","DSSA"
1360,1360,1360,1360,2e+05,"2013-04-22","DSSA"
1360,1360,1360,1360,0,"2013-04-23","DSSA"
1350,1350,1350,1350,35000,"2013-04-24","DSSA"
1350,1350,1350,1350,35000,"2013-04-25","DSSA"
1355,1355,1355,1355,5000,"2013-04-26","DSSA"
1355,1355,1355,1355,5000,"2013-04-29","DSSA"
1350,1350,1350,1350,5000,"2013-04-30","DSSA"
1350,1350,1350,1350,5000,"2013-05-01","DSSA"
1350,1350,1350,1350,15000,"2013-05-02","DSSA"
1350,1350,1350,1350,10000,"2013-05-03","DSSA"
1350,1350,1350,1350,10000,"2013-05-06","DSSA"
1350,1350,1350,1350,15000,"2013-05-07","DSSA"
1500,1500,1500,1500,5000,"2013-05-08","DSSA"
1350,1500,1350,1500,30,"2013-05-10","DSSA"
1350,1500,1350,1500,30,"2013-05-13","DSSA"
1410,1500,1405,1500,30,"2013-05-14","DSSA"
1410,1410,1410,1410,5000,"2013-05-15","DSSA"
1520,1520,1520,1520,5000,"2013-05-16","DSSA"
1550,1550,1550,1550,25000,"2013-05-17","DSSA"
1550,1550,1550,1550,25000,"2013-05-20","DSSA"
1595,1600,1595,1600,20000,"2013-05-21","DSSA"
1600,1600,1600,1600,5000,"2013-05-22","DSSA"
1550,1550,1550,1550,55000,"2013-05-23","DSSA"
1600,1600,1600,1600,10000,"2013-05-24","DSSA"
1650,1650,1650,1650,25000,"2013-05-27","DSSA"
1560,1560,1560,1560,5000,"2013-05-28","DSSA"
1600,1600,1600,1600,30000,"2013-05-29","DSSA"
1600,1600,1600,1600,5000,"2013-05-30","DSSA"
1600,1600,1600,1600,30000,"2013-05-31","DSSA"
1600,1600,1600,1600,10000,"2013-06-03","DSSA"
1600,1600,1600,1600,10000,"2013-06-04","DSSA"
1600,1600,1600,1600,10000,"2013-06-05","DSSA"
1600,1600,1600,1600,10000,"2013-06-07","DSSA"
1550,1550,1550,1550,5000,"2013-06-10","DSSA"
1550,1550,1550,1550,5000,"2013-06-11","DSSA"
1550,1550,1550,1550,5000,"2013-06-12","DSSA"
1550,1550,1550,1550,10000,"2013-06-13","DSSA"
1550,1550,1550,1550,10000,"2013-06-14","DSSA"
1550,1550,1550,1550,10000,"2013-06-17","DSSA"
1550,1550,1550,1550,5000,"2013-06-18","DSSA"
1550,1550,1550,1550,5000,"2013-06-19","DSSA"
1500,1500,1500,1500,20000,"2013-06-20","DSSA"
1500,1500,1500,1500,5000,"2013-06-21","DSSA"
1450,1450,1450,1450,5000,"2013-06-24","DSSA"
1450,1450,1450,1450,5000,"2013-06-25","DSSA"
1450,1450,1450,1450,5000,"2013-06-26","DSSA"
1450,1450,1450,1450,5000,"2013-06-27","DSSA"
1450,1450,1450,1450,10000,"2013-06-28","DSSA"
1450,1450,1450,1450,5000,"2013-07-01","DSSA"
1450,1450,1450,1450,5000,"2013-07-02","DSSA"
1450,1450,1450,1450,5000,"2013-07-03","DSSA"
1450,1450,1450,1450,10000,"2013-07-04","DSSA"
1450,1450,1450,1450,10000,"2013-07-05","DSSA"
1450,1450,1450,1450,10000,"2013-07-08","DSSA"
1450,1450,1450,1450,10000,"2013-07-09","DSSA"
1450,1450,1450,1450,10000,"2013-07-10","DSSA"
1450,1450,1450,1450,10000,"2013-07-11","DSSA"
1400,1400,1400,1400,5000,"2013-07-12","DSSA"
1400,1400,1400,1400,5000,"2013-07-15","DSSA"
1400,1400,1400,1400,5000,"2013-07-16","DSSA"
1400,1400,1400,1400,5000,"2013-07-17","DSSA"
1400,1400,1400,1400,5000,"2013-07-18","DSSA"
1400,1400,1400,1400,5000,"2013-07-19","DSSA"
1400,1400,1400,1400,5000,"2013-07-22","DSSA"
1400,1400,1400,1400,5000,"2013-07-23","DSSA"
1400,1400,1400,1400,5000,"2013-07-24","DSSA"
1400,1400,1400,1400,5000,"2013-07-25","DSSA"
1400,1400,1400,1400,5000,"2013-07-26","DSSA"
1400,1400,1400,1400,5000,"2013-07-29","DSSA"
1400,1400,1400,1400,10000,"2013-07-30","DSSA"
1400,1400,1400,1400,10000,"2013-07-31","DSSA"
1400,1400,1400,1400,10000,"2013-08-01","DSSA"
1400,1400,1400,1400,10000,"2013-08-02","DSSA"
1400,1400,1400,1400,10000,"2013-08-12","DSSA"
1400,1400,1400,1400,10000,"2013-08-13","DSSA"
1400,1400,1400,1400,10000,"2013-08-14","DSSA"
1400,1400,1400,1400,10000,"2013-08-15","DSSA"
1400,1400,1400,1400,10000,"2013-08-16","DSSA"
1400,1400,1400,1400,10000,"2013-08-19","DSSA"
1400,1400,1400,1400,10000,"2013-08-20","DSSA"
1400,1400,1400,1400,5000,"2013-08-21","DSSA"
1400,1400,1400,1400,5000,"2013-08-22","DSSA"
1400,1400,1400,1400,5000,"2013-08-23","DSSA"
1400,1400,1400,1400,5000,"2013-08-26","DSSA"
1400,1400,1400,1400,5000,"2013-08-27","DSSA"
1400,1400,1400,1400,5000,"2013-08-28","DSSA"
1400,1400,1400,1400,5000,"2013-08-29","DSSA"
1400,1400,1400,1400,5000,"2013-08-30","DSSA"
1400,1400,1400,1400,5000,"2013-09-02","DSSA"
1400,1400,1400,1400,5000,"2013-09-03","DSSA"
1400,1400,1400,1400,5000,"2013-09-04","DSSA"
1355,1355,1350,1350,10000,"2013-09-05","DSSA"
1350,1350,1350,1350,10000,"2013-09-06","DSSA"
1350,1350,1350,1350,10000,"2013-09-09","DSSA"
1350,1350,1350,1350,10000,"2013-09-10","DSSA"
1350,1350,1350,1350,10000,"2013-09-11","DSSA"
1350,1350,1350,1350,10000,"2013-09-12","DSSA"
1360,1360,1360,1360,10000,"2013-09-13","DSSA"
1370,1370,1370,1370,5000,"2013-09-16","DSSA"
1370,1370,1370,1370,5000,"2013-09-17","DSSA"
1370,1370,1370,1370,5000,"2013-09-18","DSSA"
1370,1370,1370,1370,5000,"2013-09-19","DSSA"
1370,1370,1370,1370,5000,"2013-09-20","DSSA"
1370,1370,1370,1370,5000,"2013-09-23","DSSA"
1350,1350,1350,1350,5000,"2013-09-24","DSSA"
1350,1350,1350,1350,5000,"2013-09-25","DSSA"
1350,1350,1350,1350,5000,"2013-09-26","DSSA"
1350,1350,1350,1350,5000,"2013-09-27","DSSA"
1350,1350,1350,1350,5000,"2013-09-30","DSSA"
1350,1350,1350,1350,5000,"2013-10-01","DSSA"
1350,1350,1350,1350,5000,"2013-10-02","DSSA"
1350,1350,1350,1350,5000,"2013-10-03","DSSA"
1350,1350,1350,1350,5000,"2013-10-04","DSSA"
1350,1350,1350,1350,5000,"2013-10-07","DSSA"
1350,1350,1350,1350,5000,"2013-10-08","DSSA"
1350,1350,1350,1350,5000,"2013-10-09","DSSA"
1350,1350,1350,1350,5000,"2013-10-10","DSSA"
1350,1350,1350,1350,5000,"2013-10-11","DSSA"
1350,1350,1350,1350,5000,"2013-10-16","DSSA"
1350,1350,1350,1350,5000,"2013-10-17","DSSA"
1350,1350,1350,1350,5000,"2013-10-18","DSSA"
1350,1350,1350,1350,5000,"2013-10-21","DSSA"
1350,1350,1350,1350,5000,"2013-10-22","DSSA"
1350,1350,1350,1350,5000,"2013-10-23","DSSA"
1350,1350,1350,1350,5000,"2013-10-24","DSSA"
1350,1350,1350,1350,5000,"2013-10-25","DSSA"
1350,1350,1350,1350,5000,"2013-10-28","DSSA"
1350,1350,1350,1350,5000,"2013-10-29","DSSA"
1350,1350,1350,1350,5000,"2013-10-30","DSSA"
1350,1350,1350,1350,5000,"2013-10-31","DSSA"
1350,1350,1350,1350,5000,"2013-11-01","DSSA"
1350,1350,1350,1350,5000,"2013-11-04","DSSA"
1350,1350,1350,1350,5000,"2013-11-06","DSSA"
1360,1360,1350,1350,10000,"2013-11-07","DSSA"
1350,1350,1350,1350,10000,"2013-11-08","DSSA"
1350,1350,1350,1350,10000,"2013-11-11","DSSA"
1350,1350,1350,1350,10000,"2013-11-12","DSSA"
1350,1350,1350,1350,10000,"2013-11-13","DSSA"
1350,1350,1350,1350,10000,"2013-11-14","DSSA"
1355,1355,1355,1355,5000,"2013-11-15","DSSA"
1355,1355,1355,1355,5000,"2013-11-18","DSSA"
1355,1355,1355,1355,5000,"2013-11-19","DSSA"
1350,1350,1350,1350,5000,"2013-11-20","DSSA"
1355,1355,1355,1355,5000,"2013-11-21","DSSA"
1355,1355,1355,1355,5000,"2013-11-22","DSSA"
1355,1355,1355,1355,5000,"2013-11-25","DSSA"
1350,1350,1350,1350,10000,"2013-11-26","DSSA"
1350,1350,1350,1350,10000,"2013-11-27","DSSA"
1350,1350,1350,1350,5000,"2013-11-28","DSSA"
1350,1350,1350,1350,5000,"2013-11-29","DSSA"
1350,1350,1350,1350,5000,"2013-12-02","DSSA"
1350,1350,1350,1350,5000,"2013-12-03","DSSA"
1350,1350,1350,1350,5000,"2013-12-04","DSSA"
1350,1350,1350,1350,5000,"2013-12-05","DSSA"
1350,1350,1350,1350,5000,"2013-12-06","DSSA"
1350,1350,1350,1350,5000,"2013-12-09","DSSA"
1350,1350,1350,1350,5000,"2013-12-10","DSSA"
1350,1350,1350,1350,5000,"2013-12-11","DSSA"
1350,1350,1350,1350,5000,"2013-12-12","DSSA"
1350,1350,1350,1350,5000,"2013-12-13","DSSA"
1350,1350,1350,1350,5000,"2013-12-16","DSSA"
1350,1350,1350,1350,5000,"2013-12-17","DSSA"
1350,1350,1350,1350,5000,"2013-12-18","DSSA"
1350,1350,1350,1350,5000,"2013-12-19","DSSA"
1350,1350,1350,1350,5000,"2013-12-20","DSSA"
1350,1350,1350,1350,5000,"2013-12-23","DSSA"
1350,1350,1350,1350,5000,"2013-12-24","DSSA"
1350,1350,1350,1350,5000,"2013-12-27","DSSA"
1350,1350,1350,1350,5000,"2013-12-30","DSSA"
1350,1350,1350,1350,5000,"2014-01-02","DSSA"
1350,1350,1350,1350,5000,"2014-01-03","DSSA"
1350,1350,1350,1350,4000,"2014-01-06","DSSA"
1350,1350,1350,1350,4000,"2014-01-07","DSSA"
1350,1350,1350,1350,4000,"2014-01-08","DSSA"
1350,1350,1350,1350,4000,"2014-01-09","DSSA"
1350,1350,1350,1350,4000,"2014-01-10","DSSA"
1350,1350,1350,1350,4000,"2014-01-13","DSSA"
1350,1350,1350,1350,4000,"2014-01-15","DSSA"
1350,1350,1350,1350,4000,"2014-01-16","DSSA"
1350,1350,1350,1350,4000,"2014-01-17","DSSA"
1350,1350,1350,1350,0,"2014-01-20","DSSA"
1350,1350,1350,1350,0,"2014-01-21","DSSA"
1350,1350,1350,1350,0,"2014-01-22","DSSA"
1350,1350,1350,1350,0,"2014-01-23","DSSA"
1350,1350,1350,1350,0,"2014-01-24","DSSA"
1350,1350,1350,1350,0,"2014-01-27","DSSA"
1350,1350,1350,1350,0,"2014-01-28","DSSA"
1350,1350,1350,1350,0,"2014-01-29","DSSA"
1350,1350,1350,1350,0,"2014-01-30","DSSA"
1350,1350,1350,1350,0,"2014-02-03","DSSA"
1350,1350,1350,1350,0,"2014-02-04","DSSA"
1080,1080,1080,1080,5000,"2014-02-05","DSSA"
1290,1290,1290,1290,1000,"2014-02-06","DSSA"
1290,1290,1290,1290,18000,"2014-02-07","DSSA"
1290,1290,1290,1290,2000,"2014-02-10","DSSA"
1290,1290,1290,1290,0,"2014-02-11","DSSA"
1290,1290,1290,1290,0,"2014-02-12","DSSA"
1290,1290,1290,1290,0,"2014-02-13","DSSA"
1290,1290,1290,1290,0,"2014-02-14","DSSA"
1290,1290,1290,1290,0,"2014-02-17","DSSA"
1290,1290,1290,1290,0,"2014-02-18","DSSA"
1290,1290,1290,1290,0,"2014-02-19","DSSA"
1290,1290,1290,1290,0,"2014-02-20","DSSA"
1290,1290,1290,1290,40000,"2014-02-21","DSSA"
1290,1290,1290,1290,0,"2014-02-24","DSSA"
1290,1290,1290,1290,0,"2014-02-25","DSSA"
1290,1290,1290,1290,0,"2014-02-26","DSSA"
1290,1290,1290,1290,0,"2014-02-27","DSSA"
1290,1290,1290,1290,0,"2014-02-28","DSSA"
1290,1290,1290,1290,0,"2014-03-03","DSSA"
1290,1290,1290,1290,0,"2014-03-04","DSSA"
1290,1290,1290,1290,0,"2014-03-05","DSSA"
1290,1290,1290,1290,0,"2014-03-06","DSSA"
1290,1290,1290,1290,0,"2014-03-07","DSSA"
1290,1290,1290,1290,10000,"2014-03-10","DSSA"
1290,1290,1290,1290,0,"2014-03-11","DSSA"
1290,1290,1290,1290,0,"2014-03-12","DSSA"
1290,1290,1290,1290,0,"2014-03-13","DSSA"
1290,1290,1290,1290,0,"2014-03-14","DSSA"
1290,1290,1290,1290,1000,"2014-03-17","DSSA"
1290,1290,1290,1290,1000,"2014-03-18","DSSA"
1290,1290,1290,1290,0,"2014-03-19","DSSA"
1300,1300,1300,1300,1000,"2014-03-20","DSSA"
1300,1300,1300,1300,0,"2014-03-21","DSSA"
1300,1300,1300,1300,0,"2014-03-24","DSSA"
1300,1300,1300,1300,0,"2014-03-25","DSSA"
1300,1300,1300,1300,0,"2014-03-26","DSSA"
1300,1300,1300,1300,0,"2014-03-27","DSSA"
1300,1300,1300,1300,0,"2014-03-28","DSSA"
1300,1300,1300,1300,0,"2014-04-01","DSSA"
1300,1300,1300,1300,0,"2014-04-02","DSSA"
1300,1300,1300,1300,0,"2014-04-03","DSSA"
1300,1300,1300,1300,0,"2014-04-04","DSSA"
1300,1300,1300,1300,0,"2014-04-07","DSSA"
1300,1300,1300,1300,0,"2014-04-08","DSSA"
1300,1300,1300,1300,0,"2014-04-09","DSSA"
1300,1300,1300,1300,0,"2014-04-10","DSSA"
1300,1300,1300,1300,0,"2014-04-11","DSSA"
1300,1300,1300,1300,0,"2014-04-14","DSSA"
1300,1300,1300,1300,0,"2014-04-15","DSSA"
1290,1290,1290,1290,3000,"2014-04-16","DSSA"
1290,1290,1290,1290,0,"2014-04-17","DSSA"
1290,1290,1290,1290,0,"2014-04-21","DSSA"
1290,1290,1290,1290,0,"2014-04-22","DSSA"
1290,1290,1290,1290,0,"2014-04-23","DSSA"
1290,1290,1290,1290,0,"2014-04-24","DSSA"
1290,1290,1290,1290,0,"2014-04-25","DSSA"
1290,1290,1290,1290,0,"2014-04-28","DSSA"
1290,1290,1290,1290,0,"2014-04-29","DSSA"
1290,1290,1290,1290,0,"2014-04-30","DSSA"
1290,1290,1290,1290,0,"2014-05-02","DSSA"
1290,1290,1290,1290,0,"2014-05-05","DSSA"
1290,1290,1290,1290,0,"2014-05-06","DSSA"
1290,1290,1290,1290,0,"2014-05-07","DSSA"
1290,1290,1290,1290,3000,"2014-05-08","DSSA"
1290,1290,1290,1290,20000,"2014-05-09","DSSA"
1290,1290,1290,1290,0,"2014-05-12","DSSA"
1290,1290,1290,1290,0,"2014-05-13","DSSA"
1290,1290,1290,1290,0,"2014-05-14","DSSA"
1290,1290,1290,1290,0,"2014-05-16","DSSA"
1290,1290,1290,1290,0,"2014-05-19","DSSA"
1290,1290,1290,1290,0,"2014-05-20","DSSA"
1290,1290,1290,1290,1000,"2014-05-21","DSSA"
1290,1290,1290,1290,0,"2014-05-22","DSSA"
1290,1290,1290,1290,0,"2014-05-23","DSSA"
1290,1290,1290,1290,0,"2014-05-26","DSSA"
1290,1290,1290,1290,0,"2014-05-28","DSSA"
1290,1290,1290,1290,0,"2014-05-30","DSSA"
1290,1290,1290,1290,0,"2014-06-02","DSSA"
1290,1290,1290,1290,0,"2014-06-03","DSSA"
1290,1290,1290,1290,10000,"2014-06-04","DSSA"
1290,1290,1290,1290,0,"2014-06-05","DSSA"
1290,1290,1290,1290,0,"2014-06-06","DSSA"
1290,1290,1290,1290,2000,"2014-06-09","DSSA"
1290,1290,1290,1290,0,"2014-06-10","DSSA"
1290,1290,1290,1290,0,"2014-06-11","DSSA"
1290,1290,1290,1290,17000,"2014-06-12","DSSA"
1290,1290,1290,1290,0,"2014-06-13","DSSA"
1290,1290,1290,1290,0,"2014-06-16","DSSA"
1290,1290,1290,1290,0,"2014-06-17","DSSA"
1290,1290,1290,1290,0,"2014-06-18","DSSA"
1290,1290,1290,1290,1000,"2014-06-19","DSSA"
1290,1290,1290,1290,0,"2014-06-20","DSSA"
1290,1290,1290,1290,0,"2014-06-23","DSSA"
1290,1290,1290,1290,0,"2014-06-24","DSSA"
1290,1290,1290,1290,0,"2014-06-25","DSSA"
1290,1290,1290,1290,0,"2014-06-26","DSSA"
1290,1290,1290,1290,0,"2014-06-27","DSSA"
1290,1290,1290,1290,0,"2014-06-30","DSSA"
1290,1290,1290,1290,10000,"2014-07-01","DSSA"
1290,1290,1290,1290,5000,"2014-07-02","DSSA"
1290,1290,1290,1290,5000,"2014-07-03","DSSA"
1290,1290,1290,1290,25000,"2014-07-04","DSSA"
1290,1290,1290,1290,10000,"2014-07-07","DSSA"
1290,1290,1290,1290,0,"2014-07-08","DSSA"
1290,1290,1290,1290,0,"2014-07-09","DSSA"
1290,1290,1290,1290,5000,"2014-07-10","DSSA"
1290,1290,1290,1290,5000,"2014-07-11","DSSA"
1290,1290,1290,1290,0,"2014-07-14","DSSA"
1290,1290,1290,1290,5000,"2014-07-15","DSSA"
1290,1290,1290,1290,0,"2014-07-16","DSSA"
1290,1290,1290,1290,0,"2014-07-17","DSSA"
1290,1290,1290,1290,10000,"2014-07-18","DSSA"
1290,1290,1290,1290,0,"2014-07-21","DSSA"
1290,1290,1290,1290,0,"2014-07-22","DSSA"
1290,1290,1290,1290,0,"2014-07-23","DSSA"
1290,1290,1290,1290,5000,"2014-07-24","DSSA"
1290,1290,1290,1290,5000,"2014-07-25","DSSA"
1290,1290,1290,1290,5000,"2014-08-04","DSSA"
1290,1290,1290,1290,0,"2014-08-05","DSSA"
1290,1290,1290,1290,0,"2014-08-06","DSSA"
1290,1290,1290,1290,5000,"2014-08-07","DSSA"
1290,1290,1290,1290,0,"2014-08-08","DSSA"
1290,1290,1290,1290,0,"2014-08-11","DSSA"
1290,1290,1290,1290,10000,"2014-08-12","DSSA"
1290,1290,1290,1290,0,"2014-08-13","DSSA"
1290,1290,1290,1290,0,"2014-08-14","DSSA"
1290,1290,1290,1290,0,"2014-08-15","DSSA"
1290,1290,1290,1290,5000,"2014-08-18","DSSA"
1290,1290,1290,1290,0,"2014-08-19","DSSA"
1290,1290,1290,1290,0,"2014-08-20","DSSA"
1290,1290,1290,1290,0,"2014-08-21","DSSA"
1290,1290,1290,1290,0,"2014-08-22","DSSA"
1290,1290,1290,1290,0,"2014-08-25","DSSA"
1290,1290,1290,1290,0,"2014-08-26","DSSA"
1290,1290,1290,1290,5000,"2014-08-27","DSSA"
1290,1290,1290,1290,0,"2014-08-28","DSSA"
1290,1290,1290,1290,10000,"2014-08-29","DSSA"
1290,1290,1290,1290,5000,"2014-09-01","DSSA"
1290,1290,1290,1290,0,"2014-09-02","DSSA"
1290,1290,1290,1290,0,"2014-09-03","DSSA"
1290,1290,1290,1290,5000,"2014-09-04","DSSA"
1290,1290,1290,1290,0,"2014-09-05","DSSA"
1290,1400,1290,1290,17000,"2014-09-08","DSSA"
1290,1290,1290,1290,0,"2014-09-09","DSSA"
1290,1290,1290,1290,20000,"2014-09-10","DSSA"
1290,1290,1290,1290,10000,"2014-09-11","DSSA"
1290,1290,1290,1290,5000,"2014-09-12","DSSA"
1290,1290,1290,1290,0,"2014-09-15","DSSA"
1290,1290,1290,1290,0,"2014-09-16","DSSA"
1290,1290,1290,1290,0,"2014-09-17","DSSA"
1290,1290,1290,1290,5000,"2014-09-18","DSSA"
1290,1290,1290,1290,0,"2014-09-19","DSSA"
1290,1290,1290,1290,6000,"2014-09-22","DSSA"
1290,1290,1290,1290,2000,"2014-09-23","DSSA"
1290,1290,1290,1290,0,"2014-09-24","DSSA"
1290,1290,1290,1290,50000,"2014-09-25","DSSA"
1290,1290,1290,1290,0,"2014-09-26","DSSA"
1290,1290,1290,1290,5000,"2014-09-29","DSSA"
1290,1290,1290,1290,5000,"2014-09-30","DSSA"
1290,1290,1290,1290,0,"2014-10-01","DSSA"
1290,1290,1290,1290,5000,"2014-10-02","DSSA"
1290,1290,1290,1290,5000,"2014-10-03","DSSA"
1290,1290,1290,1290,0,"2014-10-06","DSSA"
1290,1290,1290,1290,0,"2014-10-07","DSSA"
1290,1290,1290,1290,0,"2014-10-08","DSSA"
1290,1290,1290,1290,0,"2014-10-09","DSSA"
1290,1290,1290,1290,1000,"2014-10-10","DSSA"
1290,1290,1290,1290,5000,"2014-10-13","DSSA"
1290,1290,1290,1290,5000,"2014-10-14","DSSA"
1290,1290,1290,1290,0,"2014-10-15","DSSA"
1290,1290,1290,1290,0,"2014-10-16","DSSA"
1290,1290,1290,1290,0,"2014-10-17","DSSA"
1290,1290,1290,1290,5000,"2014-10-20","DSSA"
1290,1290,1290,1290,5000,"2014-10-21","DSSA"
1290,1290,1290,1290,0,"2014-10-22","DSSA"
1290,1290,1290,1290,5000,"2014-10-23","DSSA"
1290,1290,1290,1290,5000,"2014-10-24","DSSA"
1290,1290,1290,1290,0,"2014-10-27","DSSA"
1290,1290,1290,1290,0,"2014-10-28","DSSA"
1290,1290,1290,1290,1000,"2014-10-29","DSSA"
1290,1290,1290,1290,0,"2014-10-30","DSSA"
1290,1290,1290,1290,0,"2014-10-31","DSSA"
1290,1290,1290,1290,5000,"2014-11-03","DSSA"
1290,1290,1290,1290,5000,"2014-11-04","DSSA"
1290,1290,1290,1290,5000,"2014-11-05","DSSA"
1290,1290,1290,1290,5000,"2014-11-06","DSSA"
1290,1290,1290,1290,5000,"2014-11-07","DSSA"
1290,1290,1290,1290,0,"2014-11-10","DSSA"
1290,1290,1290,1290,0,"2014-11-11","DSSA"
1290,1290,1290,1290,0,"2014-11-12","DSSA"
1290,1290,1290,1290,0,"2014-11-13","DSSA"
1290,1290,1290,1290,0,"2014-11-14","DSSA"
1290,1290,1290,1290,5000,"2014-11-17","DSSA"
1290,1290,1290,1290,10000,"2014-11-18","DSSA"
1290,1290,1290,1290,5000,"2014-11-19","DSSA"
1290,1290,1290,1290,0,"2014-11-20","DSSA"
1290,1290,1290,1290,0,"2014-11-21","DSSA"
1290,1290,1290,1290,0,"2014-11-24","DSSA"
1290,1290,1290,1290,5000,"2014-11-25","DSSA"
1290,1290,1290,1290,0,"2014-11-26","DSSA"
1290,1290,1290,1290,0,"2014-11-27","DSSA"
1290,1290,1290,1290,5000,"2014-11-28","DSSA"
1290,1290,1290,1290,5000,"2014-12-01","DSSA"
1290,1290,1290,1290,1000,"2014-12-02","DSSA"
1290,1290,1290,1290,0,"2014-12-03","DSSA"
1290,1290,1290,1290,10000,"2014-12-04","DSSA"
1290,1290,1290,1290,0,"2014-12-05","DSSA"
1290,1290,1290,1290,0,"2014-12-08","DSSA"
1290,1290,1290,1290,10000,"2014-12-09","DSSA"
1290,1290,1290,1290,0,"2014-12-10","DSSA"
1290,1290,1290,1290,2e+05,"2014-12-11","DSSA"
1290,1290,1290,1290,10000,"2014-12-12","DSSA"
1290,1290,1290,1290,5000,"2014-12-15","DSSA"
1290,1290,1290,1290,25000,"2014-12-16","DSSA"
1290,1290,1290,1290,5000,"2014-12-17","DSSA"
1290,1290,1290,1290,0,"2014-12-18","DSSA"
1290,1290,1290,1290,5000,"2014-12-19","DSSA"
1290,1290,1290,1290,5000,"2014-12-22","DSSA"
1290,1290,1290,1290,0,"2014-12-23","DSSA"
1290,1290,1290,1290,0,"2014-12-24","DSSA"
1290,1290,1290,1290,10000,"2014-12-29","DSSA"
1290,1290,1290,1290,0,"2014-12-30","DSSA"
1290,1290,1290,1290,0,"2015-01-02","DSSA"
1290,1290,1290,1290,0,"2015-01-05","DSSA"
1290,1290,1290,1290,0,"2015-01-06","DSSA"
1290,1290,1290,1290,5000,"2015-01-07","DSSA"
1290,1290,1290,1290,0,"2015-01-08","DSSA"
1290,1290,1290,1290,5000,"2015-01-09","DSSA"
1290,1290,1290,1290,0,"2015-01-12","DSSA"
1290,1290,1290,1290,5000,"2015-01-13","DSSA"
1290,1290,1290,1290,5000,"2015-01-14","DSSA"
1290,1290,1290,1290,0,"2015-01-15","DSSA"
1290,1290,1290,1290,70000,"2015-01-16","DSSA"
1290,1290,1290,1290,25000,"2015-01-19","DSSA"
1290,1290,1290,1290,0,"2015-01-20","DSSA"
1290,1290,1290,1290,5000,"2015-01-21","DSSA"
1290,1290,1290,1290,0,"2015-01-22","DSSA"
1290,1290,1290,1290,0,"2015-01-23","DSSA"
1290,1290,1290,1290,0,"2015-01-26","DSSA"
1290,1290,1290,1290,0,"2015-01-27","DSSA"
1290,1290,1290,1290,0,"2015-01-28","DSSA"
1290,1290,1290,1290,0,"2015-01-29","DSSA"
1290,1290,1290,1290,1000,"2015-01-30","DSSA"
1290,1290,1290,1290,0,"2015-02-02","DSSA"
1290,1290,1290,1290,5000,"2015-02-03","DSSA"
1290,1290,1290,1290,0,"2015-02-04","DSSA"
1290,1290,1290,1290,0,"2015-02-05","DSSA"
1290,1290,1290,1290,0,"2015-02-06","DSSA"
1290,1290,1290,1290,5000,"2015-02-09","DSSA"
1290,1290,1290,1290,5000,"2015-02-10","DSSA"
1290,1290,1290,1290,10000,"2015-02-11","DSSA"
1290,1290,1290,1290,0,"2015-02-12","DSSA"
1290,1290,1290,1290,0,"2015-02-13","DSSA"
1290,1290,1290,1290,5000,"2015-02-16","DSSA"
1290,1290,1290,1290,5000,"2015-02-17","DSSA"
1290,1290,1290,1290,0,"2015-02-18","DSSA"
1290,1290,1290,1290,0,"2015-02-20","DSSA"
1290,1290,1290,1290,5000,"2015-02-23","DSSA"
1290,1290,1290,1290,0,"2015-02-24","DSSA"
1290,1290,1290,1290,0,"2015-02-25","DSSA"
1290,1290,1290,1290,0,"2015-02-26","DSSA"
1290,1290,1290,1290,0,"2015-02-27","DSSA"
1300,1300,1300,1300,2000,"2015-03-02","DSSA"
1300,1300,1300,1300,0,"2015-03-03","DSSA"
1290,1300,1290,1290,20000,"2015-03-04","DSSA"
1290,1290,1290,1290,0,"2015-03-05","DSSA"
1290,1290,1290,1290,0,"2015-03-06","DSSA"
1290,1290,1290,1290,0,"2015-03-09","DSSA"
1300,1310,1290,1290,9000,"2015-03-10","DSSA"
1290,1290,1290,1290,6000,"2015-03-11","DSSA"
1290,1290,1290,1290,0,"2015-03-12","DSSA"
1290,1290,1290,1290,0,"2015-03-13","DSSA"
1290,1290,1290,1290,0,"2015-03-16","DSSA"
1290,1290,1290,1290,25000,"2015-03-17","DSSA"
1290,1290,1290,1290,5000,"2015-03-18","DSSA"
1290,1290,1290,1290,5000,"2015-03-19","DSSA"
1290,1290,1290,1290,0,"2015-03-20","DSSA"
1290,1290,1290,1290,0,"2015-03-23","DSSA"
1290,1290,1290,1290,5000,"2015-03-24","DSSA"
1290,1290,1290,1290,0,"2015-03-25","DSSA"
1290,1290,1290,1290,0,"2015-03-26","DSSA"
1290,1290,1290,1290,0,"2015-03-27","DSSA"
1290,1290,1290,1290,0,"2015-03-30","DSSA"
1290,1290,1290,1290,0,"2015-03-31","DSSA"
1290,1290,1290,1290,0,"2015-04-01","DSSA"
1290,1290,1290,1290,6000,"2015-04-02","DSSA"
1290,1290,1290,1290,0,"2015-04-06","DSSA"
1290,1290,1290,1290,0,"2015-04-07","DSSA"
1290,1290,1290,1290,0,"2015-04-08","DSSA"
1290,1290,1290,1290,0,"2015-04-09","DSSA"
1290,1290,1290,1290,0,"2015-04-10","DSSA"
1290,1290,1290,1290,5000,"2015-04-13","DSSA"
1290,1290,1290,1290,0,"2015-04-14","DSSA"
1290,1290,1290,1290,5000,"2015-04-15","DSSA"
1290,1290,1290,1290,0,"2015-04-16","DSSA"
1290,1290,1290,1290,0,"2015-04-17","DSSA"
1290,1290,1290,1290,0,"2015-04-20","DSSA"
1290,1290,1290,1290,1000,"2015-04-21","DSSA"
1290,1290,1290,1290,4000,"2015-04-22","DSSA"
1290,1290,1290,1290,0,"2015-04-23","DSSA"
1290,1290,1290,1290,0,"2015-04-24","DSSA"
1290,1290,1290,1290,0,"2015-04-27","DSSA"
1290,1290,1290,1290,5000,"2015-04-28","DSSA"
1290,1290,1290,1290,24000,"2015-04-29","DSSA"
1290,1290,1290,1290,0,"2015-04-30","DSSA"
1290,1290,1290,1290,0,"2015-05-04","DSSA"
1290,1290,1290,1290,0,"2015-05-05","DSSA"
1290,1290,1290,1290,5000,"2015-05-06","DSSA"
1290,1290,1290,1290,0,"2015-05-07","DSSA"
1290,1290,1290,1290,0,"2015-05-08","DSSA"
1290,1290,1290,1290,0,"2015-05-11","DSSA"
1290,1290,1290,1290,0,"2015-05-12","DSSA"
1290,1290,1290,1290,5000,"2015-05-13","DSSA"
1290,1290,1290,1290,0,"2015-05-15","DSSA"
1290,1290,1290,1290,0,"2015-05-18","DSSA"
1290,1290,1290,1290,0,"2015-05-19","DSSA"
1290,1290,1290,1290,0,"2015-05-20","DSSA"
1290,1290,1290,1290,0,"2015-05-21","DSSA"
1290,1290,1290,1290,0,"2015-05-22","DSSA"
1290,1290,1290,1290,0,"2015-05-25","DSSA"
1290,1290,1290,1290,0,"2015-05-26","DSSA"
1290,1290,1290,1290,40000,"2015-05-27","DSSA"
1290,1290,1290,1290,0,"2015-05-28","DSSA"
1290,1290,1290,1290,0,"2015-05-29","DSSA"
1290,1290,1290,1290,60000,"2015-06-01","DSSA"
1290,1290,1290,1290,5000,"2015-06-03","DSSA"
1290,1290,1290,1290,5000,"2015-06-04","DSSA"
1290,1290,1290,1290,0,"2015-06-05","DSSA"
1290,1290,1290,1290,0,"2015-06-08","DSSA"
1290,1290,1290,1290,0,"2015-06-09","DSSA"
1290,1290,1290,1290,0,"2015-06-10","DSSA"
1290,1290,1290,1290,0,"2015-06-11","DSSA"
1290,1290,1290,1290,0,"2015-06-12","DSSA"
1290,1290,1290,1290,0,"2015-06-15","DSSA"
1290,1290,1290,1290,0,"2015-06-16","DSSA"
1290,1290,1290,1290,0,"2015-06-17","DSSA"
1290,1290,1290,1290,0,"2015-06-18","DSSA"
1290,1290,1290,1290,0,"2015-06-19","DSSA"
1290,1290,1290,1290,0,"2015-06-22","DSSA"
1290,1290,1290,1290,0,"2015-06-23","DSSA"
1290,1290,1290,1290,0,"2015-06-24","DSSA"
1290,1290,1290,1290,0,"2015-06-25","DSSA"
1290,1290,1290,1290,0,"2015-06-26","DSSA"
1290,1290,1290,1290,0,"2015-06-29","DSSA"
1290,1290,1290,1290,0,"2015-06-30","DSSA"
1290,1290,1290,1290,0,"2015-07-01","DSSA"
1290,1290,1290,1290,0,"2015-07-02","DSSA"
1290,1290,1290,1290,5000,"2015-07-03","DSSA"
1290,1290,1290,1290,0,"2015-07-06","DSSA"
1290,1290,1290,1290,0,"2015-07-07","DSSA"
1290,1290,1290,1290,0,"2015-07-08","DSSA"
1290,1290,1290,1290,0,"2015-07-09","DSSA"
1290,1290,1290,1290,0,"2015-07-10","DSSA"
1290,1290,1290,1290,0,"2015-07-13","DSSA"
1290,1290,1290,1290,0,"2015-07-14","DSSA"
1290,1290,1290,1290,0,"2015-07-15","DSSA"
1290,1290,1290,1290,0,"2015-07-22","DSSA"
1290,1290,1290,1290,0,"2015-07-23","DSSA"
1290,1290,1290,1290,0,"2015-07-24","DSSA"
1290,1290,1290,1290,0,"2015-07-27","DSSA"
1290,1290,1290,1290,0,"2015-07-28","DSSA"
1290,1290,1290,1290,0,"2015-07-29","DSSA"
1290,1290,1290,1290,0,"2015-07-30","DSSA"
1290,1290,1290,1290,5000,"2015-07-31","DSSA"
1290,1290,1290,1290,0,"2015-08-03","DSSA"
1290,1290,1290,1290,0,"2015-08-04","DSSA"
1290,1290,1290,1290,0,"2015-08-05","DSSA"
1290,1290,1290,1290,0,"2015-08-06","DSSA"
1290,1290,1290,1290,0,"2015-08-07","DSSA"
1290,1290,1290,1290,0,"2015-08-10","DSSA"
1290,1290,1290,1290,5000,"2015-08-11","DSSA"
1290,1290,1290,1290,0,"2015-08-12","DSSA"
1290,1290,1290,1290,0,"2015-08-13","DSSA"
1290,1290,1290,1290,0,"2015-08-14","DSSA"
1290,1290,1290,1290,0,"2015-08-18","DSSA"
1290,1290,1290,1290,0,"2015-08-19","DSSA"
1290,1290,1290,1290,0,"2015-08-20","DSSA"
1290,1290,1290,1290,0,"2015-08-21","DSSA"
1290,1290,1290,1290,0,"2015-08-24","DSSA"
1290,1290,1290,1290,0,"2015-08-25","DSSA"
1290,1290,1290,1290,0,"2015-08-26","DSSA"
1290,1290,1290,1290,0,"2015-08-27","DSSA"
1290,1290,1290,1290,0,"2015-08-28","DSSA"
1290,1290,1290,1290,0,"2015-08-31","DSSA"
1290,1290,1290,1290,0,"2015-09-01","DSSA"
1290,1290,1290,1290,0,"2015-09-02","DSSA"
1290,1290,1290,1290,0,"2015-09-03","DSSA"
1290,1290,1290,1290,0,"2015-09-04","DSSA"
1290,1290,1290,1290,0,"2015-09-07","DSSA"
1290,1290,1290,1290,0,"2015-09-08","DSSA"
1290,1290,1290,1290,0,"2015-09-09","DSSA"
1290,1290,1290,1290,0,"2015-09-10","DSSA"
1290,1290,1290,1290,0,"2015-09-11","DSSA"
1290,1290,1290,1290,0,"2015-09-14","DSSA"
1290,1290,1290,1290,0,"2015-09-15","DSSA"
1290,1290,1290,1290,0,"2015-09-16","DSSA"
1290,1290,1290,1290,0,"2015-09-17","DSSA"
1290,1290,1290,1290,0,"2015-09-18","DSSA"
1290,1290,1290,1290,0,"2015-09-21","DSSA"
1290,1290,1290,1290,0,"2015-09-22","DSSA"
1290,1290,1290,1290,0,"2015-09-23","DSSA"
1290,1290,1290,1290,0,"2015-09-25","DSSA"
1290,1290,1290,1290,0,"2015-09-28","DSSA"
1290,1290,1290,1290,0,"2015-09-29","DSSA"
1290,1290,1290,1290,0,"2015-09-30","DSSA"
1290,1290,1290,1290,0,"2015-10-01","DSSA"
1290,1290,1290,1290,0,"2015-10-02","DSSA"
1290,1290,1290,1290,0,"2015-10-05","DSSA"
1290,1290,1290,1290,0,"2015-10-06","DSSA"
1290,1290,1290,1290,0,"2015-10-07","DSSA"
1290,1290,1290,1290,0,"2015-10-08","DSSA"
1290,1290,1290,1290,0,"2015-10-09","DSSA"
1290,1290,1290,1290,0,"2015-10-12","DSSA"
1290,1290,1290,1290,0,"2015-10-13","DSSA"
1290,1290,1290,1290,0,"2015-10-15","DSSA"
1290,1290,1290,1290,0,"2015-10-16","DSSA"
1200,1200,1200,1200,4000,"2015-10-19","DSSA"
1210,1210,1210,1210,2000,"2015-10-20","DSSA"
1210,1210,1210,1210,0,"2015-10-21","DSSA"
1210,1210,1210,1210,0,"2015-10-22","DSSA"
1210,1210,1210,1210,0,"2015-10-23","DSSA"
1210,1210,1210,1210,0,"2015-10-26","DSSA"
1210,1210,1210,1210,0,"2015-10-27","DSSA"
1210,1210,1210,1210,0,"2015-10-28","DSSA"
1210,1210,1210,1210,0,"2015-10-29","DSSA"
1210,1210,1210,1210,0,"2015-10-30","DSSA"
1210,1210,1210,1210,0,"2015-11-02","DSSA"
1210,1210,1210,1210,0,"2015-11-03","DSSA"
1210,1210,1210,1210,0,"2015-11-04","DSSA"
1210,1210,1210,1210,0,"2015-11-05","DSSA"
1210,1210,1210,1210,0,"2015-11-06","DSSA"
1210,1210,1210,1210,0,"2015-11-09","DSSA"
1210,1210,1210,1210,0,"2015-11-10","DSSA"
1210,1210,1210,1210,0,"2015-11-11","DSSA"
1210,1210,1210,1210,0,"2015-11-12","DSSA"
1210,1210,1210,1210,0,"2015-11-13","DSSA"
1210,1210,1210,1210,0,"2015-11-16","DSSA"
1210,1210,1210,1210,0,"2015-11-17","DSSA"
1210,1210,1210,1210,0,"2015-11-18","DSSA"
1210,1210,1210,1210,0,"2015-11-19","DSSA"
1210,1210,1210,1210,0,"2015-11-20","DSSA"
1210,1210,1210,1210,0,"2015-11-23","DSSA"
1210,1210,1210,1210,0,"2015-11-24","DSSA"
1210,1210,1210,1210,0,"2015-11-25","DSSA"
1210,1210,1210,1210,0,"2015-11-26","DSSA"
1210,1210,1210,1210,0,"2015-11-27","DSSA"
1210,1210,1210,1210,0,"2015-11-30","DSSA"
1210,1210,1210,1210,0,"2015-12-01","DSSA"
1210,1210,1210,1210,0,"2015-12-02","DSSA"
1210,1210,1210,1210,0,"2015-12-03","DSSA"
1210,1210,1210,1210,0,"2015-12-04","DSSA"
1210,1210,1210,1210,0,"2015-12-07","DSSA"
1210,1210,1210,1210,0,"2015-12-08","DSSA"
1210,1210,1210,1210,0,"2015-12-09","DSSA"
1210,1210,1210,1210,0,"2015-12-10","DSSA"
1210,1210,1210,1210,0,"2015-12-11","DSSA"
1210,1210,1210,1210,0,"2015-12-14","DSSA"
1210,1210,1210,1210,0,"2015-12-15","DSSA"
1210,1210,1210,1210,0,"2015-12-16","DSSA"
1210,1210,1210,1210,0,"2015-12-17","DSSA"
1210,1210,1210,1210,0,"2015-12-18","DSSA"
1210,1210,1210,1210,0,"2015-12-21","DSSA"
1210,1210,1210,1210,0,"2015-12-22","DSSA"
1210,1210,1210,1210,0,"2015-12-23","DSSA"
1210,1210,1210,1210,0,"2015-12-28","DSSA"
1210,1210,1210,1210,0,"2015-12-29","DSSA"
1210,1210,1210,1210,0,"2015-12-30","DSSA"
1210,1210,1210,1210,0,"2016-01-04","DSSA"
1210,1210,1210,1210,0,"2016-01-05","DSSA"
1210,1210,1210,1210,0,"2016-01-06","DSSA"
1210,1210,1210,1210,0,"2016-01-07","DSSA"
1210,1210,1210,1210,0,"2016-01-08","DSSA"
1210,1210,1210,1210,0,"2016-01-11","DSSA"
1210,1210,1210,1210,0,"2016-01-12","DSSA"
1210,1210,1210,1210,0,"2016-01-13","DSSA"
1210,1210,1210,1210,0,"2016-01-14","DSSA"
1210,1210,1210,1210,0,"2016-01-15","DSSA"
1210,1210,1210,1210,0,"2016-01-18","DSSA"
1210,1210,1210,1210,0,"2016-01-19","DSSA"
1210,1210,1210,1210,0,"2016-01-20","DSSA"
1210,1210,1210,1210,0,"2016-01-21","DSSA"
1210,1210,1210,1210,0,"2016-01-22","DSSA"
1210,1210,1210,1210,0,"2016-01-25","DSSA"
1210,1210,1210,1210,0,"2016-01-26","DSSA"
1210,1210,1210,1210,0,"2016-01-27","DSSA"
1210,1210,1210,1210,0,"2016-01-28","DSSA"
1210,1210,1210,1210,0,"2016-01-29","DSSA"
1210,1210,1210,1210,0,"2016-02-01","DSSA"
1210,1210,1210,1210,0,"2016-02-02","DSSA"
1210,1210,1210,1210,0,"2016-02-03","DSSA"
1210,1210,1210,1210,0,"2016-02-04","DSSA"
1210,1210,1210,1210,0,"2016-02-05","DSSA"
1210,1210,1210,1210,0,"2016-02-09","DSSA"
1210,1210,1210,1210,0,"2016-02-10","DSSA"
1210,1210,1210,1210,0,"2016-02-11","DSSA"
1210,1210,1210,1210,0,"2016-02-12","DSSA"
1210,1210,1210,1210,0,"2016-02-15","DSSA"
1210,1210,1210,1210,0,"2016-02-16","DSSA"
1210,1210,1210,1210,0,"2016-02-17","DSSA"
1210,1210,1210,1210,0,"2016-02-18","DSSA"
1210,1210,1210,1210,0,"2016-02-19","DSSA"
1210,1210,1210,1210,0,"2016-02-22","DSSA"
1210,1210,1210,1210,0,"2016-02-23","DSSA"
1210,1210,1210,1210,0,"2016-02-24","DSSA"
1210,1210,1210,1210,0,"2016-02-25","DSSA"
1210,1210,1210,1210,0,"2016-02-26","DSSA"
1210,1210,1210,1210,0,"2016-02-29","DSSA"
1210,1210,1210,1210,0,"2016-03-01","DSSA"
1210,1210,1210,1210,0,"2016-03-02","DSSA"
1210,1210,1210,1210,0,"2016-03-03","DSSA"
1210,1210,1210,1210,0,"2016-03-04","DSSA"
1150,1150,1150,1150,4000,"2016-03-07","DSSA"
1150,1150,1150,1150,0,"2016-03-08","DSSA"
1150,1150,1150,1150,0,"2016-03-10","DSSA"
1150,1150,1150,1150,0,"2016-03-11","DSSA"
1150,1150,1150,1150,0,"2016-03-14","DSSA"
1100,1100,1100,1100,3000,"2016-03-15","DSSA"
1100,1100,1100,1100,0,"2016-03-16","DSSA"
1100,1100,1100,1100,2000,"2016-03-17","DSSA"
1100,1100,1100,1100,0,"2016-03-18","DSSA"
1050,1050,1050,1050,1000,"2016-03-21","DSSA"
1050,1050,1050,1050,0,"2016-03-22","DSSA"
1050,1050,1050,1050,0,"2016-03-23","DSSA"
1050,1050,1050,1050,0,"2016-03-24","DSSA"
1050,1050,1050,1050,0,"2016-03-28","DSSA"
1050,1050,1050,1050,0,"2016-03-29","DSSA"
1050,1050,1050,1050,0,"2016-03-30","DSSA"
1050,1050,1050,1050,0,"2016-03-31","DSSA"
1050,1050,1050,1050,0,"2016-04-01","DSSA"
1050,1050,1050,1050,1000,"2016-04-04","DSSA"
1050,1050,1050,1050,0,"2016-04-05","DSSA"
1050,1050,1050,1050,0,"2016-04-06","DSSA"
1050,1050,1050,1050,0,"2016-04-07","DSSA"
1050,1050,1050,1050,0,"2016-04-08","DSSA"
1050,1050,1050,1050,0,"2016-04-11","DSSA"
1000,1000,1000,1000,5000,"2016-04-12","DSSA"
1000,1000,1000,1000,0,"2016-04-13","DSSA"
1000,1000,1000,1000,0,"2016-04-14","DSSA"
1000,1000,1000,1000,0,"2016-04-15","DSSA"
1000,1000,1000,1000,0,"2016-04-18","DSSA"
1000,1000,1000,1000,0,"2016-04-19","DSSA"
1000,1000,1000,1000,0,"2016-04-20","DSSA"
1000,1000,1000,1000,0,"2016-04-21","DSSA"
1000,1000,1000,1000,0,"2016-04-22","DSSA"
1000,1000,1000,1000,0,"2016-04-25","DSSA"
1000,1000,1000,1000,0,"2016-04-26","DSSA"
1000,1000,1000,1000,0,"2016-04-27","DSSA"
1000,1000,1000,1000,0,"2016-04-28","DSSA"
1000,1000,1000,1000,0,"2016-04-29","DSSA"
1000,1000,1000,1000,0,"2016-05-02","DSSA"
1000,1000,1000,1000,0,"2016-05-03","DSSA"
1000,1000,1000,1000,0,"2016-05-04","DSSA"
1000,1000,1000,1000,0,"2016-05-09","DSSA"
1000,1000,1000,1000,0,"2016-05-10","DSSA"
1000,1000,1000,1000,0,"2016-05-11","DSSA"
1000,1000,1000,1000,0,"2016-05-12","DSSA"
1000,1000,1000,1000,0,"2016-05-13","DSSA"
1000,1000,1000,1000,0,"2016-05-16","DSSA"
1000,1000,1000,1000,0,"2016-05-17","DSSA"
1000,1000,1000,1000,0,"2016-05-18","DSSA"
1000,1000,1000,1000,0,"2016-05-19","DSSA"
1000,1000,1000,1000,0,"2016-05-20","DSSA"
1000,1000,1000,1000,0,"2016-05-23","DSSA"
1000,1000,1000,1000,0,"2016-05-24","DSSA"
1000,1000,1000,1000,0,"2016-05-25","DSSA"
1000,1000,1000,1000,0,"2016-05-26","DSSA"
1000,1000,1000,1000,0,"2016-05-27","DSSA"
1000,1000,1000,1000,0,"2016-05-30","DSSA"
1000,1000,1000,1000,0,"2016-05-31","DSSA"
1000,1000,1000,1000,0,"2016-06-01","DSSA"
1000,1000,1000,1000,0,"2016-06-02","DSSA"
1000,1000,1000,1000,0,"2016-06-03","DSSA"
1000,1000,1000,1000,0,"2016-06-06","DSSA"
1000,1000,1000,1000,0,"2016-06-07","DSSA"
1000,1000,1000,1000,0,"2016-06-08","DSSA"
1000,1000,1000,1000,0,"2016-06-09","DSSA"
1000,1000,1000,1000,0,"2016-06-10","DSSA"
1000,1000,1000,1000,0,"2016-06-13","DSSA"
1000,1000,1000,1000,0,"2016-06-14","DSSA"
1000,1000,1000,1000,0,"2016-06-15","DSSA"
1000,1000,1000,1000,0,"2016-06-16","DSSA"
1000,1000,1000,1000,0,"2016-06-17","DSSA"
1000,1000,1000,1000,0,"2016-06-20","DSSA"
1000,1000,1000,1000,0,"2016-06-21","DSSA"
1000,1000,1000,1000,0,"2016-06-22","DSSA"
1000,1000,1000,1000,0,"2016-06-23","DSSA"
1000,1000,1000,1000,0,"2016-06-24","DSSA"
1000,1000,1000,1000,0,"2016-06-27","DSSA"
1000,1000,1000,1000,0,"2016-06-28","DSSA"
1000,1000,1000,1000,0,"2016-06-29","DSSA"
1000,1000,1000,1000,0,"2016-06-30","DSSA"
1000,1000,1000,1000,0,"2016-07-01","DSSA"
960,960,910,910,10000,"2016-07-11","DSSA"
897.5,897.5,897.5,897.5,6000,"2016-07-12","DSSA"
845,845,845,845,19000,"2016-07-13","DSSA"
845,845,845,845,10000,"2016-07-14","DSSA"
845,845,845,845,0,"2016-07-15","DSSA"
845,845,845,845,0,"2016-07-18","DSSA"
845,845,845,845,0,"2016-07-19","DSSA"
845,845,845,845,0,"2016-07-20","DSSA"
845,845,845,845,0,"2016-07-21","DSSA"
845,845,845,845,0,"2016-07-22","DSSA"
845,845,845,845,0,"2016-07-25","DSSA"
845,845,845,845,0,"2016-07-26","DSSA"
845,845,845,845,0,"2016-07-27","DSSA"
845,845,845,845,0,"2016-07-28","DSSA"
845,845,845,845,0,"2016-07-29","DSSA"
845,845,845,845,0,"2016-08-01","DSSA"
845,845,845,845,0,"2016-08-02","DSSA"
845,845,845,845,0,"2016-08-03","DSSA"
845,845,845,845,0,"2016-08-04","DSSA"
845,845,845,845,0,"2016-08-05","DSSA"
845,845,845,845,0,"2016-08-08","DSSA"
845,845,845,845,0,"2016-08-09","DSSA"
845,845,845,845,0,"2016-08-10","DSSA"
845,845,845,845,0,"2016-08-11","DSSA"
845,845,845,845,0,"2016-08-12","DSSA"
845,845,845,845,0,"2016-08-15","DSSA"
845,845,845,845,0,"2016-08-16","DSSA"
845,845,845,845,0,"2016-08-18","DSSA"
845,845,845,845,0,"2016-08-19","DSSA"
845,845,845,845,0,"2016-08-22","DSSA"
845,845,845,845,0,"2016-08-23","DSSA"
845,845,845,845,0,"2016-08-24","DSSA"
845,845,845,845,0,"2016-08-25","DSSA"
845,845,845,845,0,"2016-08-26","DSSA"
845,845,845,845,0,"2016-08-29","DSSA"
845,845,845,845,0,"2016-08-30","DSSA"
845,845,845,845,0,"2016-08-31","DSSA"
845,845,845,845,0,"2016-09-01","DSSA"
845,845,845,845,0,"2016-09-02","DSSA"
845,845,845,845,0,"2016-09-05","DSSA"
845,845,845,845,1000,"2016-09-06","DSSA"
845,845,845,845,0,"2016-09-07","DSSA"
835,835,815,815,5000,"2016-09-08","DSSA"
815,815,815,815,0,"2016-09-09","DSSA"
815,815,815,815,0,"2016-09-13","DSSA"
785,785,785,785,2000,"2016-09-14","DSSA"
785,785,785,785,0,"2016-09-15","DSSA"
785,785,785,785,0,"2016-09-16","DSSA"
785,785,785,785,0,"2016-09-19","DSSA"
785,785,785,785,0,"2016-09-20","DSSA"
785,785,785,785,0,"2016-09-21","DSSA"
785,785,785,785,0,"2016-09-22","DSSA"
785,785,785,785,0,"2016-09-23","DSSA"
785,785,785,785,0,"2016-09-26","DSSA"
785,785,785,785,0,"2016-09-27","DSSA"
785,785,785,785,0,"2016-09-28","DSSA"
750,750,710,710,21000,"2016-09-29","DSSA"
710,710,640,640,20000,"2016-09-30","DSSA"
640,640,640,640,0,"2016-10-03","DSSA"
640,640,640,640,0,"2016-10-04","DSSA"
630,630,630,630,1000,"2016-10-05","DSSA"
630,630,630,630,0,"2016-10-06","DSSA"
630,630,630,630,0,"2016-10-07","DSSA"
630,630,630,630,0,"2016-10-10","DSSA"
630,630,630,630,0,"2016-10-11","DSSA"
630,630,630,630,0,"2016-10-12","DSSA"
600,600,600,600,1000,"2016-10-13","DSSA"
600,600,600,600,0,"2016-10-14","DSSA"
600,600,600,600,4000,"2016-10-17","DSSA"
600,600,600,600,0,"2016-10-18","DSSA"
600,600,600,600,0,"2016-10-19","DSSA"
600,600,600,600,0,"2016-10-20","DSSA"
600,600,600,600,0,"2016-10-21","DSSA"
600,600,600,600,0,"2016-10-24","DSSA"
600,600,600,600,0,"2016-10-25","DSSA"
600,600,600,600,0,"2016-10-26","DSSA"
600,600,600,600,0,"2016-10-27","DSSA"
600,600,600,600,0,"2016-10-28","DSSA"
600,600,600,600,0,"2016-10-31","DSSA"
600,600,600,600,0,"2016-11-01","DSSA"
600,600,600,600,0,"2016-11-02","DSSA"
600,600,600,600,0,"2016-11-03","DSSA"
600,600,600,600,0,"2016-11-04","DSSA"
600,600,600,600,0,"2016-11-07","DSSA"
600,600,600,600,0,"2016-11-08","DSSA"
600,600,600,600,0,"2016-11-09","DSSA"
550,550,550,550,5000,"2016-11-10","DSSA"
550,550,550,550,0,"2016-11-11","DSSA"
550,550,550,550,0,"2016-11-14","DSSA"
550,550,550,550,0,"2016-11-15","DSSA"
550,550,550,550,0,"2016-11-16","DSSA"
550,550,550,550,0,"2016-11-17","DSSA"
550,550,550,550,0,"2016-11-18","DSSA"
550,550,550,550,0,"2016-11-21","DSSA"
550,550,550,550,0,"2016-11-22","DSSA"
550,550,550,550,0,"2016-11-23","DSSA"
550,550,550,550,0,"2016-11-24","DSSA"
550,550,550,550,0,"2016-11-25","DSSA"
550,550,550,550,0,"2016-11-28","DSSA"
550,550,550,550,0,"2016-11-29","DSSA"
550,550,550,550,0,"2016-11-30","DSSA"
550,550,550,550,0,"2016-12-01","DSSA"
550,550,550,550,0,"2016-12-02","DSSA"
550,550,550,550,0,"2016-12-05","DSSA"
550,550,550,550,0,"2016-12-06","DSSA"
550,550,550,550,0,"2016-12-07","DSSA"
550,550,550,550,5000,"2016-12-08","DSSA"
550,550,550,550,0,"2016-12-09","DSSA"
550,555,550,550,2000,"2016-12-13","DSSA"
550,550,550,550,0,"2016-12-14","DSSA"
550,550,550,550,0,"2016-12-15","DSSA"
550,550,550,550,0,"2016-12-16","DSSA"
550,550,550,550,0,"2016-12-19","DSSA"
550,550,537.5,537.5,1000,"2016-12-20","DSSA"
537.5,537.5,537.5,537.5,0,"2016-12-21","DSSA"
555,555,555,555,1000,"2016-12-22","DSSA"
555,555,555,555,0,"2016-12-23","DSSA"
555,555,555,555,0,"2016-12-27","DSSA"
555,555,555,555,0,"2016-12-28","DSSA"
555,555,555,555,0,"2016-12-29","DSSA"
555,555,555,555,2000,"2016-12-30","DSSA"
555,555,555,555,0,"2017-01-02","DSSA"
555,555,555,555,0,"2017-01-03","DSSA"
555,555,555,555,0,"2017-01-04","DSSA"
555,555,555,555,0,"2017-01-05","DSSA"
555,555,555,555,0,"2017-01-06","DSSA"
555,555,555,555,0,"2017-01-09","DSSA"
555,555,555,555,0,"2017-01-10","DSSA"
555,555,555,555,0,"2017-01-11","DSSA"
555,555,555,555,0,"2017-01-12","DSSA"
555,555,555,555,0,"2017-01-13","DSSA"
555,555,555,555,0,"2017-01-16","DSSA"
555,555,555,555,0,"2017-01-17","DSSA"
555,555,555,555,0,"2017-01-18","DSSA"
555,555,555,555,0,"2017-01-19","DSSA"
555,555,555,555,0,"2017-01-20","DSSA"
555,600,555,600,25000,"2017-01-23","DSSA"
630,670,630,670,30000,"2017-01-24","DSSA"
700,700,700,700,2000,"2017-01-25","DSSA"
700,700,700,700,20000,"2017-01-26","DSSA"
730,730,730,730,10000,"2017-01-27","DSSA"
730,730,730,730,0,"2017-01-30","DSSA"
797.5,797.5,760,797.5,11000,"2017-01-31","DSSA"
797.5,797.5,797.5,797.5,0,"2017-02-01","DSSA"
800,865,800,865,5000,"2017-02-02","DSSA"
865,865,865,865,0,"2017-02-03","DSSA"
865,865,865,865,0,"2017-02-06","DSSA"
865,865,865,865,0,"2017-02-07","DSSA"
865,865,865,865,1425000,"2017-02-08","DSSA"
865,865,865,865,5000,"2017-02-09","DSSA"
865,865,865,865,0,"2017-02-10","DSSA"
865,910,865,910,20000,"2017-02-13","DSSA"
910,910,910,910,0,"2017-02-14","DSSA"
910,910,910,910,0,"2017-02-15","DSSA"
910,980,910,980,30000,"2017-02-16","DSSA"
980,1010,980,1010,20000,"2017-02-17","DSSA"
1010,1050,1010,1050,10000,"2017-02-20","DSSA"
1060,1060,1060,1060,11000,"2017-02-21","DSSA"
1060,1060,1060,1060,0,"2017-02-22","DSSA"
1080,1080,1080,1080,50000,"2017-02-23","DSSA"
1080,1080,1080,1080,0,"2017-02-24","DSSA"
1080,1080,1080,1080,0,"2017-02-27","DSSA"
1080,1080,1080,1080,5000,"2017-02-28","DSSA"
1050,1050,1050,1050,1000,"2017-03-01","DSSA"
1050,1050,1050,1050,105000,"2017-03-02","DSSA"
1050,1050,1050,1050,0,"2017-03-03","DSSA"
1050,1050,1050,1050,0,"2017-03-06","DSSA"
1050,1050,1050,1050,0,"2017-03-07","DSSA"
1050,1050,1050,1050,0,"2017-03-08","DSSA"
1050,1050,1050,1050,0,"2017-03-09","DSSA"
1050,1050,1050,1050,0,"2017-03-10","DSSA"
1050,1050,1050,1050,0,"2017-03-13","DSSA"
1100,1100,1100,1100,49000,"2017-03-14","DSSA"
1100,1100,1100,1100,0,"2017-03-15","DSSA"
1100,1100,1100,1100,0,"2017-03-16","DSSA"
1100,1100,1100,1100,0,"2017-03-17","DSSA"
1100,1100,1100,1100,7000,"2017-03-20","DSSA"
1100,1100,1100,1100,0,"2017-03-21","DSSA"
1100,1120,1100,1120,1000,"2017-03-22","DSSA"
1120,1120,1120,1120,0,"2017-03-23","DSSA"
1100,1150,1100,1150,35000,"2017-03-24","DSSA"
1150,1150,1150,1150,0,"2017-03-27","DSSA"
1150,1150,1150,1150,0,"2017-03-29","DSSA"
1150,1150,1150,1150,5000,"2017-03-30","DSSA"
1150,1150,1150,1150,0,"2017-03-31","DSSA"
1170,1170,1170,1170,75000,"2017-04-03","DSSA"
1170,1170,1170,1170,0,"2017-04-04","DSSA"
1170,1170,1170,1170,0,"2017-04-05","DSSA"
1190,1190,1190,1190,0,"2017-04-06","DSSA"
1190,1210,1190,1200,302000,"2017-04-07","DSSA"
1200,1200,1200,1200,0,"2017-04-10","DSSA"
1200,1200,1200,1200,0,"2017-04-11","DSSA"
1200,1200,1200,1200,0,"2017-04-12","DSSA"
1200,1200,1200,1200,0,"2017-04-13","DSSA"
1200,1200,1200,1200,0,"2017-04-17","DSSA"
1200,1200,1200,1200,0,"2017-04-18","DSSA"
1200,1200,1200,1200,0,"2017-04-19","DSSA"
1200,1200,1200,1200,0,"2017-04-20","DSSA"
1200,1200,1200,1200,0,"2017-04-21","DSSA"
1200,1200,1200,1200,55000,"2017-04-25","DSSA"
1200,1200,1200,1200,0,"2017-04-26","DSSA"
1200,1200,1200,1200,0,"2017-04-27","DSSA"
1200,1200,1200,1200,0,"2017-04-28","DSSA"
1200,1200,1200,1200,210000,"2017-05-02","DSSA"
1200,1200,1200,1200,0,"2017-05-03","DSSA"
1200,1200,1200,1200,0,"2017-05-04","DSSA"
1200,1200,1200,1200,0,"2017-05-05","DSSA"
1200,1200,1200,1200,0,"2017-05-08","DSSA"
1200,1200,1200,1200,0,"2017-05-09","DSSA"
1200,1200,1200,1200,0,"2017-05-10","DSSA"
1200,1200,1200,1200,0,"2017-05-12","DSSA"
1200,1200,1200,1200,0,"2017-05-15","DSSA"
1200,1200,1200,1200,0,"2017-05-16","DSSA"
1200,1200,1200,1200,0,"2017-05-17","DSSA"
1200,1200,1200,1200,0,"2017-05-18","DSSA"
1200,1200,1200,1200,0,"2017-05-19","DSSA"
1200,1200,1200,1200,0,"2017-05-22","DSSA"
1200,1200,1200,1200,0,"2017-05-23","DSSA"
1200,1200,1200,1200,0,"2017-05-24","DSSA"
1200,1200,1200,1200,0,"2017-05-26","DSSA"
1200,1200,1200,1200,0,"2017-05-29","DSSA"
1200,1200,1200,1200,0,"2017-05-30","DSSA"
1200,1200,1200,1200,0,"2017-05-31","DSSA"
1200,1200,1200,1200,0,"2017-06-01","DSSA"
1200,1200,1200,1200,0,"2017-06-02","DSSA"
1200,1200,1200,1200,0,"2017-06-05","DSSA"
1200,1200,1200,1200,0,"2017-06-06","DSSA"
1200,1200,1200,1200,0,"2017-06-07","DSSA"
1200,1200,1200,1200,0,"2017-06-08","DSSA"
1200,1200,1200,1200,0,"2017-06-09","DSSA"
1200,1200,1200,1200,0,"2017-06-12","DSSA"
1200,1200,1200,1200,0,"2017-06-13","DSSA"
1200,1200,1200,1200,0,"2017-06-14","DSSA"
1200,1200,1200,1200,0,"2017-06-15","DSSA"
1200,1200,1200,1200,0,"2017-06-16","DSSA"
1200,1200,1200,1200,0,"2017-06-19","DSSA"
1200,1200,1200,1200,0,"2017-06-20","DSSA"
1200,1200,1200,1200,0,"2017-06-21","DSSA"
1200,1200,1200,1200,0,"2017-06-22","DSSA"
1200,1200,1200,1200,0,"2017-06-23","DSSA"
1200,1200,1200,1200,0,"2017-06-26","DSSA"
1200,1200,1200,1200,0,"2017-06-27","DSSA"
1200,1200,1200,1200,0,"2017-06-28","DSSA"
1200,1200,1200,1200,0,"2017-06-29","DSSA"
1200,1200,1200,1200,0,"2017-06-30","DSSA"
1200,1200,1200,1200,0,"2017-07-03","DSSA"
1200,1200,1200,1200,0,"2017-07-04","DSSA"
1200,1200,1200,1200,0,"2017-07-05","DSSA"
1165,1175,1165,1175,15000,"2017-07-06","DSSA"
1075,1075,1075,1075,1000,"2017-07-07","DSSA"
1075,1075,1075,1075,0,"2017-07-10","DSSA"
1075,1075,1075,1075,0,"2017-07-11","DSSA"
1075,1075,1075,1075,0,"2017-07-12","DSSA"
1075,1075,1075,1075,0,"2017-07-13","DSSA"
1075,1075,1075,1075,0,"2017-07-14","DSSA"
1075,1075,1075,1075,0,"2017-07-17","DSSA"
1075,1075,1075,1075,0,"2017-07-18","DSSA"
1075,1075,1075,1075,0,"2017-07-19","DSSA"
1075,1075,1075,1075,0,"2017-07-20","DSSA"
1075,1075,1075,1075,0,"2017-07-21","DSSA"
1075,1075,1075,1075,0,"2017-07-24","DSSA"
1075,1075,1075,1075,0,"2017-07-25","DSSA"
1075,1075,1075,1075,0,"2017-07-26","DSSA"
1075,1075,1075,1075,0,"2017-07-27","DSSA"
1075,1075,1075,1075,0,"2017-07-28","DSSA"
1075,1075,1075,1075,0,"2017-07-31","DSSA"
1075,1075,1075,1075,0,"2017-08-01","DSSA"
1075,1075,1075,1075,0,"2017-08-02","DSSA"
1075,1075,1075,1075,0,"2017-08-03","DSSA"
1075,1075,1075,1075,0,"2017-08-04","DSSA"
1075,1075,1075,1075,0,"2017-08-07","DSSA"
1075,1075,1075,1075,0,"2017-08-08","DSSA"
1075,1075,1075,1075,1000,"2017-08-09","DSSA"
1075,1075,1075,1075,0,"2017-08-10","DSSA"
1075,1100,1075,1100,25000,"2017-08-11","DSSA"
1200,1200,1200,1200,81000,"2017-08-14","DSSA"
1220,1220,1200,1200,5000,"2017-08-15","DSSA"
1200,1200,1200,1200,0,"2017-08-16","DSSA"
1200,1200,1200,1200,0,"2017-08-17","DSSA"
1200,1200,1200,1200,0,"2017-08-18","DSSA"
1200,1200,1200,1200,0,"2017-08-21","DSSA"
1200,1200,1200,1200,0,"2017-08-22","DSSA"
1200,1200,1200,1200,0,"2017-08-23","DSSA"
1200,1200,1200,1200,0,"2017-08-24","DSSA"
1200,1200,1200,1200,0,"2017-08-25","DSSA"
1200,1200,1200,1200,0,"2017-08-28","DSSA"
960,1200,960,1170,9000,"2017-08-29","DSSA"
1170,1170,1170,1170,0,"2017-08-30","DSSA"
1200,1200,1170,1170,11000,"2017-08-31","DSSA"
1170,1170,1170,1170,0,"2017-09-01","DSSA"
1100,1200,1100,1200,48000,"2017-09-04","DSSA"
1170,1170,1170,1170,1000,"2017-09-05","DSSA"
1200,1250,1200,1250,45000,"2017-09-06","DSSA"
1270,1300,1270,1300,6000,"2017-09-07","DSSA"
1350,1360,1350,1360,10000,"2017-09-08","DSSA"
1370,1420,1370,1400,321000,"2017-09-11","DSSA"
1412.5,1412.5,1412.5,1412.5,1000,"2017-09-12","DSSA"
1412.5,1412.5,1412.5,1412.5,0,"2017-09-13","DSSA"
1412.5,1412.5,1412.5,1412.5,0,"2017-09-14","DSSA"
1412.5,1412.5,1412.5,1412.5,0,"2017-09-15","DSSA"
1400,1400,1400,1400,2000,"2017-09-18","DSSA"
1380,1380,1380,1380,19000,"2017-09-19","DSSA"
1380,1380,1380,1380,20000,"2017-09-20","DSSA"
1380,1380,1380,1380,0,"2017-09-21","DSSA"
1380,1380,1380,1380,0,"2017-09-22","DSSA"
1380,1380,1380,1380,5000,"2017-09-25","DSSA"
1380,1380,1380,1380,0,"2017-09-26","DSSA"
1380,1380,1380,1380,0,"2017-09-27","DSSA"
1380,1380,1380,1380,0,"2017-09-28","DSSA"
1380,1380,1380,1380,0,"2017-09-29","DSSA"
1380,1380,1380,1380,0,"2017-10-02","DSSA"
1380,1380,1380,1380,0,"2017-10-03","DSSA"
1380,1380,1380,1380,1000,"2017-10-04","DSSA"
1380,1380,1380,1380,0,"2017-10-05","DSSA"
1380,1380,1380,1380,0,"2017-10-06","DSSA"
1380,1380,1380,1380,0,"2017-10-09","DSSA"
1380,1380,1380,1380,5000,"2017-10-10","DSSA"
1380,1380,1380,1380,0,"2017-10-11","DSSA"
1380,1380,1380,1380,5000,"2017-10-12","DSSA"
1380,1380,1380,1380,0,"2017-10-13","DSSA"
1380,1380,1380,1380,0,"2017-10-16","DSSA"
1380,1380,1380,1380,0,"2017-10-17","DSSA"
1380,1380,1380,1380,0,"2017-10-18","DSSA"
1380,1380,1380,1380,10000,"2017-10-19","DSSA"
1380,1380,1380,1380,0,"2017-10-20","DSSA"
1390,1390,1390,1390,5000,"2017-10-23","DSSA"
1390,1390,1390,1390,0,"2017-10-24","DSSA"
1390,1390,1390,1390,5000,"2017-10-25","DSSA"
1390,1390,1390,1390,1000,"2017-10-26","DSSA"
1390,1390,1390,1390,0,"2017-10-27","DSSA"
1390,1390,1390,1390,5000,"2017-10-30","DSSA"
1390,1390,1390,1390,0,"2017-10-31","DSSA"
1390,1390,1390,1390,0,"2017-11-01","DSSA"
1390,1390,1390,1390,14000,"2017-11-02","DSSA"
1390,1390,1390,1390,10000,"2017-11-03","DSSA"
1390,1390,1390,1390,0,"2017-11-06","DSSA"
1390,1390,1390,1390,0,"2017-11-07","DSSA"
1390,1390,1390,1390,0,"2017-11-08","DSSA"
1390,1390,1390,1390,10000,"2017-11-09","DSSA"
1390,1390,1390,1390,0,"2017-11-10","DSSA"
1390,1390,1390,1390,8000,"2017-11-13","DSSA"
1390,1390,1390,1390,5000,"2017-11-14","DSSA"
1390,1390,1390,1390,4000,"2017-11-15","DSSA"
1390,1390,1390,1390,0,"2017-11-16","DSSA"
1390,1390,1390,1390,10000,"2017-11-17","DSSA"
1392.5,1392.5,1390,1390,10000,"2017-11-20","DSSA"
1390,1390,1390,1390,0,"2017-11-21","DSSA"
1390,1390,1390,1390,0,"2017-11-22","DSSA"
1390,1390,1390,1390,0,"2017-11-23","DSSA"
1390,1390,1390,1390,0,"2017-11-24","DSSA"
1390,1390,1390,1390,0,"2017-11-27","DSSA"
1390,1390,1390,1390,0,"2017-11-28","DSSA"
1390,1390,1390,1390,5000,"2017-11-29","DSSA"
1390,1390,1390,1390,0,"2017-11-30","DSSA"
1390,1390,1390,1390,0,"2017-12-01","DSSA"
1390,1390,1390,1390,10000,"2017-12-04","DSSA"
1390,1390,1390,1390,20000,"2017-12-05","DSSA"
1390,1390,1390,1390,1000,"2017-12-06","DSSA"
1390,1390,1390,1390,5000,"2017-12-07","DSSA"
1390,1390,1390,1390,0,"2017-12-08","DSSA"
1390,1390,1390,1390,0,"2017-12-11","DSSA"
1390,1390,1390,1390,0,"2017-12-12","DSSA"
1390,1390,1390,1390,0,"2017-12-13","DSSA"
1390,1390,1390,1390,0,"2017-12-14","DSSA"
1390,1390,1390,1390,0,"2017-12-15","DSSA"
1390,1390,1390,1390,5000,"2017-12-18","DSSA"
1390,1390,1390,1390,0,"2017-12-19","DSSA"
1400,1400,1400,1400,1000,"2017-12-20","DSSA"
1400,1400,1400,1400,0,"2017-12-21","DSSA"
1400,1400,1400,1400,0,"2017-12-22","DSSA"
1400,1400,1400,1400,0,"2017-12-25","DSSA"
1400,1400,1400,1400,0,"2017-12-26","DSSA"
1400,1400,1400,1400,8000,"2017-12-27","DSSA"
1390,1390,1390,1390,2000,"2017-12-28","DSSA"
1390,1390,1390,1390,0,"2017-12-29","DSSA"
1390,1390,1390,1390,0,"2018-01-01","DSSA"
1410,1410,1410,1410,5000,"2018-01-02","DSSA"
1390,1390,1390,1390,50000,"2018-01-03","DSSA"
1390,1390,1390,1390,5000,"2018-01-04","DSSA"
1390,1390,1390,1390,0,"2018-01-05","DSSA"
1390,1390,1390,1390,0,"2018-01-08","DSSA"
1390,1390,1390,1390,0,"2018-01-09","DSSA"
1390,1390,1390,1390,1000,"2018-01-10","DSSA"
1390,1390,1390,1390,0,"2018-01-11","DSSA"
1390,1390,1390,1390,0,"2018-01-12","DSSA"
1390,1390,1390,1390,0,"2018-01-15","DSSA"
1390,1390,1390,1390,0,"2018-01-16","DSSA"
1390,1390,1390,1390,2000,"2018-01-17","DSSA"
1390,1390,1390,1390,0,"2018-01-18","DSSA"
1390,1390,1390,1390,0,"2018-01-19","DSSA"
1390,1390,1390,1390,5000,"2018-01-22","DSSA"
1390,1390,1390,1390,0,"2018-01-23","DSSA"
1390,1390,1390,1390,5000,"2018-01-24","DSSA"
1390,1390,1390,1390,0,"2018-01-25","DSSA"
1390,1390,1390,1390,0,"2018-01-26","DSSA"
1390,1390,1390,1390,5000,"2018-01-29","DSSA"
1390,1390,1390,1390,0,"2018-01-30","DSSA"
1390,1390,1390,1390,0,"2018-01-31","DSSA"
1390,1390,1390,1390,0,"2018-02-01","DSSA"
1390,1390,1390,1390,0,"2018-02-02","DSSA"
1392.5,1392.5,1392.5,1392.5,20000,"2018-02-05","DSSA"
1392.5,1392.5,1392.5,1392.5,5000,"2018-02-06","DSSA"
1392.5,1392.5,1392.5,1392.5,0,"2018-02-07","DSSA"
1392.5,1392.5,1392.5,1392.5,0,"2018-02-08","DSSA"
1392.5,1392.5,1392.5,1392.5,0,"2018-02-09","DSSA"
1392.5,1392.5,1392.5,1392.5,0,"2018-02-12","DSSA"
1392.5,1392.5,1392.5,1392.5,0,"2018-02-13","DSSA"
1392.5,1392.5,1392.5,1392.5,0,"2018-02-14","DSSA"
1392.5,1392.5,1392.5,1392.5,0,"2018-02-15","DSSA"
1392.5,1392.5,1392.5,1392.5,0,"2018-02-16","DSSA"
1392.5,1392.5,1392.5,1392.5,0,"2018-02-19","DSSA"
1392.5,1392.5,1392.5,1392.5,0,"2018-02-20","DSSA"
1392.5,1392.5,1392.5,1392.5,0,"2018-02-21","DSSA"
1392.5,1392.5,1392.5,1392.5,0,"2018-02-22","DSSA"
1392.5,1392.5,1392.5,1392.5,0,"2018-02-23","DSSA"
1392.5,1392.5,1392.5,1392.5,0,"2018-02-26","DSSA"
1392.5,1392.5,1392.5,1392.5,0,"2018-02-27","DSSA"
1392.5,1392.5,1392.5,1392.5,0,"2018-02-28","DSSA"
1392.5,1392.5,1392.5,1392.5,0,"2018-03-01","DSSA"
1120,1120,1120,1120,1000,"2018-03-02","DSSA"
1342.5,1342.5,1342.5,1342.5,1000,"2018-03-05","DSSA"
1342.5,1342.5,1342.5,1342.5,0,"2018-03-06","DSSA"
1345,1345,1300,1300,5000,"2018-03-07","DSSA"
1300,1300,1300,1300,0,"2018-03-08","DSSA"
1300,1300,1300,1300,0,"2018-03-09","DSSA"
1300,1300,1300,1300,5000,"2018-03-12","DSSA"
1300,1300,1300,1300,0,"2018-03-13","DSSA"
1300,1300,1300,1300,0,"2018-03-14","DSSA"
1300,1300,1300,1300,0,"2018-03-15","DSSA"
1300,1300,1300,1300,0,"2018-03-16","DSSA"
1300,1300,1300,1300,0,"2018-03-19","DSSA"
1300,1300,1300,1300,0,"2018-03-20","DSSA"
1300,1300,1300,1300,0,"2018-03-21","DSSA"
1300,1300,1300,1300,0,"2018-03-22","DSSA"
1300,1300,1300,1300,0,"2018-03-23","DSSA"
1300,1300,1300,1300,0,"2018-03-26","DSSA"
1300,1300,1300,1300,0,"2018-03-27","DSSA"
1300,1300,1300,1300,0,"2018-03-28","DSSA"
1300,1300,1300,1300,0,"2018-03-29","DSSA"
1300,1300,1300,1300,0,"2018-03-30","DSSA"
1300,1300,1300,1300,5000,"2018-04-02","DSSA"
1300,1300,1300,1300,2000,"2018-04-03","DSSA"
1300,1300,1300,1300,2000,"2018-04-04","DSSA"
1300,1300,1300,1300,0,"2018-04-05","DSSA"
1300,1300,1300,1300,0,"2018-04-06","DSSA"
1300,1300,1300,1300,0,"2018-04-09","DSSA"
1300,1300,1300,1300,0,"2018-04-10","DSSA"
1300,1300,1300,1300,0,"2018-04-11","DSSA"
1300,1300,1300,1300,0,"2018-04-12","DSSA"
1300,1300,1300,1300,0,"2018-04-13","DSSA"
1300,1300,1300,1300,0,"2018-04-16","DSSA"
1300,1300,1300,1300,0,"2018-04-17","DSSA"
1300,1300,1300,1300,0,"2018-04-18","DSSA"
1300,1300,1300,1300,0,"2018-04-19","DSSA"
1300,1300,1300,1300,0,"2018-04-20","DSSA"
1300,1300,1300,1300,0,"2018-04-23","DSSA"
1300,1300,1300,1300,0,"2018-04-24","DSSA"
1300,1300,1300,1300,0,"2018-04-25","DSSA"
1300,1300,1300,1300,0,"2018-04-26","DSSA"
1300,1300,1300,1300,0,"2018-04-27","DSSA"
1300,1300,1300,1300,0,"2018-04-30","DSSA"
1300,1300,1300,1300,0,"2018-05-01","DSSA"
1200,1200,1190,1190,3000,"2018-05-02","DSSA"
1190,1190,1190,1190,0,"2018-05-03","DSSA"
1190,1190,1190,1190,0,"2018-05-04","DSSA"
1190,1190,1190,1190,0,"2018-05-07","DSSA"
1190,1190,1190,1190,0,"2018-05-08","DSSA"
1190,1190,1190,1190,0,"2018-05-09","DSSA"
1190,1190,1190,1190,0,"2018-05-10","DSSA"
1190,1190,1190,1190,0,"2018-05-11","DSSA"
1190,1190,1190,1190,0,"2018-05-14","DSSA"
1190,1190,1190,1190,0,"2018-05-15","DSSA"
1190,1190,1190,1190,0,"2018-05-16","DSSA"
1190,1190,1190,1190,0,"2018-05-17","DSSA"
1427.5,1427.5,1427.5,1427.5,1000,"2018-05-18","DSSA"
1427.5,1427.5,1427.5,1427.5,0,"2018-05-21","DSSA"
1427.5,1427.5,1427.5,1427.5,0,"2018-05-22","DSSA"
1427.5,1427.5,1427.5,1427.5,0,"2018-05-23","DSSA"
1427.5,1427.5,1427.5,1427.5,0,"2018-05-24","DSSA"
1427.5,1427.5,1427.5,1427.5,0,"2018-05-25","DSSA"
1427.5,1427.5,1427.5,1427.5,0,"2018-05-28","DSSA"
1427.5,1427.5,1427.5,1427.5,0,"2018-05-29","DSSA"
1427.5,1427.5,1427.5,1427.5,0,"2018-05-30","DSSA"
1427.5,1427.5,1427.5,1427.5,0,"2018-05-31","DSSA"
1427.5,1427.5,1427.5,1427.5,0,"2018-06-01","DSSA"
1427.5,1427.5,1427.5,1427.5,0,"2018-06-04","DSSA"
1427.5,1427.5,1427.5,1427.5,0,"2018-06-05","DSSA"
1495,1495,1495,1495,4000,"2018-06-06","DSSA"
1495,1495,1495,1495,0,"2018-06-07","DSSA"
1500,1575,1500,1550,17000,"2018-06-08","DSSA"
1550,1550,1550,1550,0,"2018-06-11","DSSA"
1550,1550,1550,1550,0,"2018-06-12","DSSA"
1550,1550,1550,1550,0,"2018-06-13","DSSA"
1550,1550,1550,1550,0,"2018-06-14","DSSA"
1550,1550,1550,1550,0,"2018-06-15","DSSA"
1550,1550,1550,1550,0,"2018-06-18","DSSA"
1550,1550,1550,1550,0,"2018-06-19","DSSA"
1550,1750,1550,1750,42000,"2018-06-20","DSSA"
1750,2100,1750,2100,23000,"2018-06-21","DSSA"
2520,2520,2520,2520,58000,"2018-06-22","DSSA"
2522.5,3022.5,2520,3022.5,75000,"2018-06-25","DSSA"
3500,3500,3000,3000,193000,"2018-06-26","DSSA"
3000,3000,2510,2790,77000,"2018-06-27","DSSA"
2260,2447.5,2232.5,2300,60000,"2018-06-28","DSSA"
2300,2400,2005,2005,12000,"2018-06-29","DSSA"
2005,2030,1612.5,1855,42000,"2018-07-02","DSSA"
1855,2090,1855,2040,68000,"2018-07-03","DSSA"
2040,2297.5,2040,2297.5,30000,"2018-07-04","DSSA"
2320,2620,2320,2440,93000,"2018-07-05","DSSA"
2450,2455,2440,2440,10000,"2018-07-06","DSSA"
2440,2500,2440,2500,31000,"2018-07-09","DSSA"
2510,2510,2050,2050,2000,"2018-07-10","DSSA"
2050,2050,1800,1855,20000,"2018-07-11","DSSA"
1875,2005,1875,2002.5,28000,"2018-07-12","DSSA"
2002.5,2050,2002.5,2050,4000,"2018-07-13","DSSA"
2040,2052.5,2040,2052.5,23000,"2018-07-16","DSSA"
2052.5,2052.5,2052.5,2052.5,0,"2018-07-17","DSSA"
2052.5,2052.5,2052.5,2052.5,0,"2018-07-18","DSSA"
2400,2400,2010,2400,45000,"2018-07-19","DSSA"
2400,2500,2100,2110,46000,"2018-07-20","DSSA"
2460,2460,2290,2290,7000,"2018-07-23","DSSA"
2240,2240,2175,2175,6000,"2018-07-24","DSSA"
2190,2190,2150,2150,14000,"2018-07-25","DSSA"
2130,2130,2000,2100,69000,"2018-07-26","DSSA"
2000,2000,1925,1955,33000,"2018-07-27","DSSA"
1960,2097.5,1955,2097.5,7000,"2018-07-30","DSSA"
2097.5,2100,2080,2097.5,19000,"2018-07-31","DSSA"
2095,2095,1815,1817.5,18000,"2018-08-01","DSSA"
1825,1860,1825,1825,22000,"2018-08-02","DSSA"
1825,1875,1800,1875,17000,"2018-08-03","DSSA"
1850,1850,1850,1850,6000,"2018-08-06","DSSA"
1850,1850,1850,1850,6000,"2018-08-07","DSSA"
1850,1850,1850,1850,11000,"2018-08-08","DSSA"
1850,1850,1850,1850,3000,"2018-08-09","DSSA"
1847.5,1847.5,1847.5,1847.5,2000,"2018-08-10","DSSA"
1847.5,1847.5,1847.5,1847.5,0,"2018-08-13","DSSA"
1847.5,1847.5,1847.5,1847.5,0,"2018-08-14","DSSA"
1847.5,1847.5,1847.5,1847.5,0,"2018-08-15","DSSA"
1847.5,1847.5,1847.5,1847.5,0,"2018-08-16","DSSA"
1847.5,1847.5,1847.5,1847.5,0,"2018-08-17","DSSA"
1825,1825,1800,1800,6000,"2018-08-20","DSSA"
1800,1810,1800,1800,7000,"2018-08-21","DSSA"
1800,1800,1800,1800,0,"2018-08-22","DSSA"
1452.5,1562.5,1450,1562.5,16000,"2018-08-23","DSSA"
1520,1697.5,1512.5,1697.5,6000,"2018-08-24","DSSA"
1697.5,1697.5,1697.5,1697.5,0,"2018-08-27","DSSA"
1697.5,1697.5,1697.5,1697.5,3000,"2018-08-28","DSSA"
1697.5,1697.5,1677.5,1677.5,5000,"2018-08-29","DSSA"
1677.5,1677.5,1677.5,1677.5,1000,"2018-08-30","DSSA"
1677.5,1677.5,1677.5,1677.5,2000,"2018-08-31","DSSA"
1680,1680,1680,1680,3000,"2018-09-03","DSSA"
1680,1680,1680,1680,0,"2018-09-04","DSSA"
1680,1680,1680,1680,0,"2018-09-05","DSSA"
1680,1680,1680,1680,0,"2018-09-06","DSSA"
1680,1680,1680,1680,0,"2018-09-07","DSSA"
1680,1680,1680,1680,0,"2018-09-10","DSSA"
1680,1680,1680,1680,0,"2018-09-11","DSSA"
1680,1680,1680,1680,0,"2018-09-12","DSSA"
1657.5,1657.5,1630,1630,3000,"2018-09-13","DSSA"
1630,1630,1630,1630,0,"2018-09-14","DSSA"
1630,1630,1630,1630,0,"2018-09-17","DSSA"
1630,1630,1630,1630,0,"2018-09-18","DSSA"
1630,1630,1630,1630,0,"2018-09-19","DSSA"
1430,1475,1360,1400,95000,"2018-09-20","DSSA"
1400,1410,1360,1410,17000,"2018-09-21","DSSA"
1415,1415,1130,1370,31000,"2018-09-24","DSSA"
1390,1447.5,1390,1447.5,5000,"2018-09-25","DSSA"
1167.5,1425,1160,1235,26000,"2018-09-26","DSSA"
1235,1407.5,1235,1407.5,21000,"2018-09-27","DSSA"
1407.5,1407.5,1407.5,1407.5,3000,"2018-09-28","DSSA"
1407.5,1407.5,1407.5,1407.5,0,"2018-10-01","DSSA"
1407.5,1407.5,1407.5,1407.5,0,"2018-10-02","DSSA"
1407.5,1407.5,1407.5,1407.5,0,"2018-10-03","DSSA"
1407.5,1407.5,1407.5,1407.5,0,"2018-10-04","DSSA"
1407.5,1407.5,1407.5,1407.5,0,"2018-10-05","DSSA"
1407.5,1407.5,1407.5,1407.5,0,"2018-10-08","DSSA"
1407.5,1407.5,1407.5,1407.5,0,"2018-10-09","DSSA"
1407.5,1407.5,1407.5,1407.5,0,"2018-10-10","DSSA"
1407.5,1407.5,1407.5,1407.5,0,"2018-10-11","DSSA"
1407.5,1407.5,1407.5,1407.5,0,"2018-10-12","DSSA"
1407.5,1407.5,1407.5,1407.5,0,"2018-10-15","DSSA"
1160,1425,1160,1395,56000,"2018-10-16","DSSA"
1417.5,1417.5,1367.5,1367.5,4000,"2018-10-17","DSSA"
1367.5,1367.5,1367.5,1367.5,0,"2018-10-18","DSSA"
1367.5,1367.5,1367.5,1367.5,0,"2018-10-19","DSSA"
1367.5,1367.5,1367.5,1367.5,0,"2018-10-22","DSSA"
1367.5,1367.5,1367.5,1367.5,0,"2018-10-23","DSSA"
1395,1395,1395,1395,1000,"2018-10-24","DSSA"
1395,1395,1395,1395,0,"2018-10-25","DSSA"
1417.5,1447.5,1417.5,1432.5,5000,"2018-10-26","DSSA"
1432.5,1432.5,1432.5,1432.5,0,"2018-10-29","DSSA"
1410,1410,1410,1410,1000,"2018-10-30","DSSA"
1410,1410,1410,1410,0,"2018-10-31","DSSA"
1410,1600,1410,1497.5,40000,"2018-11-01","DSSA"
1497.5,1497.5,1497.5,1497.5,0,"2018-11-02","DSSA"
1497.5,1497.5,1497.5,1497.5,0,"2018-11-05","DSSA"
1497.5,1497.5,1497.5,1497.5,0,"2018-11-06","DSSA"
1467.5,1467.5,1467.5,1467.5,2000,"2018-11-07","DSSA"
1400,1400,1400,1400,1000,"2018-11-08","DSSA"
1425,1487.5,1425,1435,16000,"2018-11-09","DSSA"
1327.5,1400,1327.5,1385,30000,"2018-11-12","DSSA"
1385,1385,1385,1385,0,"2018-11-13","DSSA"
1350,1350,1350,1350,9000,"2018-11-14","DSSA"
1350,1350,1350,1350,0,"2018-11-15","DSSA"
1350,1350,1350,1350,0,"2018-11-16","DSSA"
1350,1350,1350,1350,0,"2018-11-19","DSSA"
1350,1350,1350,1350,0,"2018-11-20","DSSA"
1350,1350,1350,1350,0,"2018-11-21","DSSA"
1350,1350,1350,1350,0,"2018-11-22","DSSA"
1350,1350,1350,1350,0,"2018-11-23","DSSA"
1350,1350,1350,1350,0,"2018-11-26","DSSA"
1350,1350,1350,1350,0,"2018-11-27","DSSA"
1350,1350,1350,1350,0,"2018-11-28","DSSA"
1350,1350,1350,1350,0,"2018-11-29","DSSA"
1490,1490,1472.5,1472.5,5000,"2018-11-30","DSSA"
1472.5,1472.5,1472.5,1472.5,0,"2018-12-03","DSSA"
1472.5,1472.5,1472.5,1472.5,0,"2018-12-04","DSSA"
1472.5,1472.5,1472.5,1472.5,0,"2018-12-05","DSSA"
1472.5,1472.5,1472.5,1472.5,1000,"2018-12-06","DSSA"
1472.5,1472.5,1472.5,1472.5,0,"2018-12-07","DSSA"
1472.5,1472.5,1472.5,1472.5,0,"2018-12-10","DSSA"
1472.5,1472.5,1472.5,1472.5,0,"2018-12-11","DSSA"
1472.5,1472.5,1472.5,1472.5,0,"2018-12-12","DSSA"
1350,1350,1350,1350,25000,"2018-12-13","DSSA"
1350,1350,1350,1350,0,"2018-12-14","DSSA"
1350,1350,1350,1350,0,"2018-12-17","DSSA"
1350,1350,1350,1350,0,"2018-12-18","DSSA"
1350,1350,1350,1350,0,"2018-12-19","DSSA"
1350,1350,1350,1350,0,"2018-12-20","DSSA"
1350,1350,1350,1350,0,"2018-12-21","DSSA"
1350,1350,1350,1350,0,"2018-12-24","DSSA"
1350,1350,1350,1350,0,"2018-12-25","DSSA"
1350,1350,1350,1350,0,"2018-12-26","DSSA"
1350,1350,1350,1350,0,"2018-12-27","DSSA"
1350,1350,1350,1350,4000,"2018-12-28","DSSA"
1350,1350,1350,1350,0,"2018-12-31","DSSA"
1350,1350,1350,1350,0,"2019-01-01","DSSA"
1350,1350,1350,1350,0,"2019-01-02","DSSA"
1350,1350,1350,1350,0,"2019-01-03","DSSA"
1350,1350,1350,1350,0,"2019-01-04","DSSA"
1350,1350,1350,1350,0,"2019-01-07","DSSA"
1350,1497.5,1350,1497.5,10000,"2019-01-08","DSSA"
1497.5,1497.5,1497.5,1497.5,0,"2019-01-09","DSSA"
1497.5,1497.5,1497.5,1497.5,0,"2019-01-10","DSSA"
1500,1600,1500,1550,18000,"2019-01-11","DSSA"
1550,1550,1550,1550,5000,"2019-01-14","DSSA"
1550,1550,1550,1550,0,"2019-01-15","DSSA"
1550,1550,1550,1550,0,"2019-01-16","DSSA"
1550,1550,1550,1550,0,"2019-01-17","DSSA"
1550,1550,1550,1550,0,"2019-01-18","DSSA"
1560,1790,1560,1782.5,4000,"2019-01-21","DSSA"
1782.5,1782.5,1782.5,1782.5,0,"2019-01-22","DSSA"
1782.5,1782.5,1782.5,1782.5,0,"2019-01-23","DSSA"
1782.5,1782.5,1782.5,1782.5,0,"2019-01-24","DSSA"
1500,1500,1500,1500,1000,"2019-01-25","DSSA"
1500,1500,1500,1500,0,"2019-01-28","DSSA"
1500,1500,1500,1500,0,"2019-01-29","DSSA"
1522.5,1522.5,1520,1520,5000,"2019-01-30","DSSA"
1520,1520,1520,1520,0,"2019-01-31","DSSA"
1520,1520,1520,1520,0,"2019-02-01","DSSA"
1520,1520,1520,1520,0,"2019-02-04","DSSA"
1520,1520,1520,1520,0,"2019-02-05","DSSA"
1500,1500,1500,1500,1000,"2019-02-06","DSSA"
1500,1500,1500,1500,0,"2019-02-07","DSSA"
1500,1500,1500,1500,2000,"2019-02-08","DSSA"
1500,1500,1500,1500,0,"2019-02-11","DSSA"
1500,1500,1500,1500,0,"2019-02-12","DSSA"
1500,1500,1500,1500,0,"2019-02-13","DSSA"
1550,1550,1550,1550,26000,"2019-02-14","DSSA"
1550,1550,1550,1550,0,"2019-02-15","DSSA"
1550,1550,1550,1550,0,"2019-02-18","DSSA"
1550,1550,1550,1550,0,"2019-02-19","DSSA"
1550,1550,1550,1550,0,"2019-02-20","DSSA"
1550,1550,1550,1550,0,"2019-02-21","DSSA"
1550,1550,1550,1550,0,"2019-02-22","DSSA"
1550,1550,1550,1550,0,"2019-02-25","DSSA"
1550,1550,1550,1550,0,"2019-02-26","DSSA"
1552.5,1552.5,1552.5,1552.5,5000,"2019-02-27","DSSA"
1552.5,1552.5,1552.5,1552.5,0,"2019-02-28","DSSA"
1552.5,1552.5,1552.5,1552.5,0,"2019-03-01","DSSA"
1550,1550,1550,1550,5000,"2019-03-04","DSSA"
1450,1450,1450,1450,4000,"2019-03-05","DSSA"
1450,1450,1450,1450,0,"2019-03-06","DSSA"
1450,1450,1450,1450,0,"2019-03-07","DSSA"
1450,1450,1450,1450,5000,"2019-03-08","DSSA"
1450,1450,1450,1450,0,"2019-03-11","DSSA"
1452.5,1452.5,1452.5,1452.5,5000,"2019-03-12","DSSA"
1452.5,1452.5,1452.5,1452.5,0,"2019-03-13","DSSA"
1452.5,1452.5,1452.5,1452.5,0,"2019-03-14","DSSA"
1452.5,1452.5,1452.5,1452.5,0,"2019-03-15","DSSA"
1452.5,1452.5,1452.5,1452.5,0,"2019-03-18","DSSA"
1452.5,1452.5,1452.5,1452.5,0,"2019-03-19","DSSA"
1502.5,1502.5,1502.5,1502.5,8000,"2019-03-20","DSSA"
1502.5,1502.5,1502.5,1502.5,0,"2019-03-21","DSSA"
1502.5,1502.5,1502.5,1502.5,0,"2019-03-22","DSSA"
1502.5,1502.5,1502.5,1502.5,0,"2019-03-25","DSSA"
1502.5,1502.5,1502.5,1502.5,0,"2019-03-26","DSSA"
1502.5,1502.5,1502.5,1502.5,0,"2019-03-27","DSSA"
1500,1500,1450,1450,5000,"2019-03-28","DSSA"
1450,1450,1450,1450,0,"2019-03-29","DSSA"
1450,1450,1450,1450,5000,"2019-04-01","DSSA"
1450,1450,1450,1450,0,"2019-04-02","DSSA"
1450,1450,1450,1450,0,"2019-04-03","DSSA"
1452.5,1452.5,1452.5,1452.5,1000,"2019-04-04","DSSA"
1452.5,1452.5,1452.5,1452.5,1000,"2019-04-05","DSSA"
1450,1450,1450,1450,1000,"2019-04-08","DSSA"
1450,1450,1450,1450,11000,"2019-04-09","DSSA"
1450,1450,1450,1450,0,"2019-04-10","DSSA"
1450,1450,1450,1450,0,"2019-04-11","DSSA"
1452.5,1452.5,1450,1450,2000,"2019-04-12","DSSA"
1450,1450,1450,1450,0,"2019-04-15","DSSA"
1450,1450,1450,1450,0,"2019-04-16","DSSA"
1450,1450,1450,1450,0,"2019-04-17","DSSA"
1450,1450,1450,1450,0,"2019-04-18","DSSA"
1450,1450,1450,1450,0,"2019-04-19","DSSA"
1450,1450,1450,1450,0,"2019-04-22","DSSA"
1450,1450,1450,1450,5000,"2019-04-23","DSSA"
1450,1450,1450,1450,0,"2019-04-24","DSSA"
1450,1450,1450,1450,0,"2019-04-25","DSSA"
1450,1450,1450,1450,0,"2019-04-26","DSSA"
1450,1450,1450,1450,0,"2019-04-29","DSSA"
1450,1450,1450,1450,0,"2019-04-30","DSSA"
1450,1450,1450,1450,0,"2019-05-01","DSSA"
1450,1450,1450,1450,0,"2019-05-02","DSSA"
1450,1450,1450,1450,6000,"2019-05-03","DSSA"
1450,1450,1450,1450,0,"2019-05-06","DSSA"
1450,1450,1450,1450,0,"2019-05-07","DSSA"
1450,1450,1450,1450,0,"2019-05-08","DSSA"
1450,1450,1450,1450,0,"2019-05-09","DSSA"
1450,1450,1450,1450,0,"2019-05-10","DSSA"
1450,1450,1450,1450,0,"2019-05-13","DSSA"
1450,1450,1450,1450,0,"2019-05-14","DSSA"
1450,1450,1450,1450,0,"2019-05-15","DSSA"
1450,1450,1450,1450,1000,"2019-05-16","DSSA"
1450,1450,1450,1450,0,"2019-05-17","DSSA"
1450,1450,1450,1450,0,"2019-05-20","DSSA"
1450,1450,1450,1450,0,"2019-05-21","DSSA"
1450,1450,1450,1450,2000,"2019-05-22","DSSA"
1450,1450,1450,1450,0,"2019-05-23","DSSA"
1450,1450,1450,1450,0,"2019-05-24","DSSA"
1450,1450,1450,1450,0,"2019-05-27","DSSA"
1450,1450,1450,1450,1000,"2019-05-28","DSSA"
1450,1450,1450,1450,0,"2019-05-29","DSSA"
1450,1450,1450,1450,0,"2019-05-30","DSSA"
1450,1450,1450,1450,0,"2019-05-31","DSSA"
1450,1450,1450,1450,0,"2019-06-03","DSSA"
1450,1450,1450,1450,0,"2019-06-04","DSSA"
1450,1450,1450,1450,0,"2019-06-05","DSSA"
1450,1450,1450,1450,0,"2019-06-06","DSSA"
1450,1450,1450,1450,0,"2019-06-07","DSSA"
1450,1450,1450,1450,0,"2019-06-10","DSSA"
1450,1450,1450,1450,0,"2019-06-11","DSSA"
1450,1450,1450,1450,0,"2019-06-12","DSSA"
1450,1450,1450,1450,0,"2019-06-13","DSSA"
1450,1450,1450,1450,0,"2019-06-14","DSSA"
1450,1450,1450,1450,0,"2019-06-17","DSSA"
1450,1450,1450,1450,0,"2019-06-18","DSSA"
1450,1450,1450,1450,0,"2019-06-19","DSSA"
1450,1450,1450,1450,5000,"2019-06-20","DSSA"
1450,1450,1450,1450,0,"2019-06-21","DSSA"
1450,1450,1450,1450,0,"2019-06-24","DSSA"
1450,1450,1450,1450,0,"2019-06-25","DSSA"
1450,1450,1450,1450,0,"2019-06-26","DSSA"
1450,1450,1450,1450,0,"2019-06-27","DSSA"
1450,1450,1450,1450,0,"2019-06-28","DSSA"
1450,1450,1450,1450,0,"2019-07-01","DSSA"
1450,1450,1450,1450,0,"2019-07-02","DSSA"
1450,1450,1450,1450,0,"2019-07-03","DSSA"
1450,1450,1450,1450,0,"2019-07-04","DSSA"
1450,1450,1450,1450,50000,"2019-07-05","DSSA"
1450,1450,1450,1450,0,"2019-07-08","DSSA"
1450,1450,1450,1450,5000,"2019-07-09","DSSA"
1450,1450,1450,1450,0,"2019-07-10","DSSA"
1450,1450,1450,1450,0,"2019-07-11","DSSA"
1450,1450,1450,1450,0,"2019-07-12","DSSA"
1450,1450,1450,1450,0,"2019-07-15","DSSA"
1450,1450,1450,1450,0,"2019-07-16","DSSA"
1450,1450,1450,1450,0,"2019-07-17","DSSA"
1450,1450,1450,1450,0,"2019-07-18","DSSA"
1450,1450,1450,1450,0,"2019-07-19","DSSA"
1450,1450,1450,1450,0,"2019-07-22","DSSA"
1425,1425,1425,1425,5000,"2019-07-23","DSSA"
1425,1425,1425,1425,0,"2019-07-24","DSSA"
1425,1425,1425,1425,5000,"2019-07-25","DSSA"
1425,1425,1425,1425,0,"2019-07-26","DSSA"
1425,1425,1425,1425,0,"2019-07-29","DSSA"
1425,1705,1425,1705,54000,"2019-07-30","DSSA"
1710,1710,1695,1695,2000,"2019-07-31","DSSA"
1720,1737.5,1720,1737.5,2000,"2019-08-01","DSSA"
1737.5,2000,1737.5,2000,12000,"2019-08-02","DSSA"
1997.5,1997.5,1997.5,1997.5,1000,"2019-08-05","DSSA"
1997.5,1997.5,1997.5,1997.5,0,"2019-08-06","DSSA"
1997.5,1997.5,1997.5,1997.5,0,"2019-08-07","DSSA"
1997.5,1997.5,1997.5,1997.5,0,"2019-08-08","DSSA"
1997.5,1997.5,1997.5,1997.5,0,"2019-08-09","DSSA"
1997.5,1997.5,1997.5,1997.5,0,"2019-08-12","DSSA"
1997.5,1997.5,1997.5,1997.5,0,"2019-08-13","DSSA"
1997.5,1997.5,1997.5,1997.5,0,"2019-08-14","DSSA"
1997.5,1997.5,1997.5,1997.5,0,"2019-08-15","DSSA"
1997.5,1997.5,1997.5,1997.5,0,"2019-08-16","DSSA"
1997.5,1997.5,1997.5,1997.5,0,"2019-08-19","DSSA"
1997.5,1997.5,1997.5,1997.5,0,"2019-08-20","DSSA"
1997.5,1997.5,1997.5,1997.5,0,"2019-08-21","DSSA"
1997.5,1997.5,1997.5,1997.5,0,"2019-08-22","DSSA"
1997.5,1997.5,1997.5,1997.5,52000,"2019-08-23","DSSA"
1997.5,1997.5,1997.5,1997.5,0,"2019-08-26","DSSA"
1997.5,1997.5,1997.5,1997.5,0,"2019-08-27","DSSA"
1997.5,1997.5,1997.5,1997.5,0,"2019-08-28","DSSA"
1997.5,1997.5,1997.5,1997.5,0,"2019-08-29","DSSA"
1997.5,1997.5,1997.5,1997.5,0,"2019-08-30","DSSA"
1997.5,1997.5,1997.5,1997.5,0,"2019-09-02","DSSA"
1997.5,1997.5,1997.5,1997.5,0,"2019-09-03","DSSA"
1997.5,1997.5,1997.5,1997.5,0,"2019-09-04","DSSA"
1997.5,1997.5,1997.5,1997.5,0,"2019-09-05","DSSA"
1997.5,1997.5,1997.5,1997.5,0,"2019-09-06","DSSA"
1997.5,1997.5,1997.5,1997.5,0,"2019-09-09","DSSA"
1997.5,1997.5,1997.5,1997.5,0,"2019-09-10","DSSA"
1997.5,1997.5,1997.5,1997.5,0,"2019-09-11","DSSA"
1970,1970,1900,1970,11000,"2019-09-12","DSSA"
1942.5,1942.5,1942.5,1942.5,1000,"2019-09-13","DSSA"
1960,1980,1960,1980,2000,"2019-09-16","DSSA"
1980,1980,1980,1980,0,"2019-09-17","DSSA"
1980,1980,1980,1980,0,"2019-09-18","DSSA"
1980,1980,1980,1980,0,"2019-09-19","DSSA"
1980,1980,1980,1980,0,"2019-09-20","DSSA"
1980,1980,1980,1980,0,"2019-09-23","DSSA"
1980,1980,1980,1980,0,"2019-09-24","DSSA"
1980,1980,1980,1980,0,"2019-09-25","DSSA"
1980,1980,1980,1980,0,"2019-09-26","DSSA"
1980,1980,1980,1980,0,"2019-09-27","DSSA"
1980,1980,1917.5,1917.5,2000,"2019-09-30","DSSA"
1900,1900,1820,1820,3000,"2019-10-01","DSSA"
1830,1880,1790,1790,7000,"2019-10-02","DSSA"
1805,1837.5,1805,1837.5,5000,"2019-10-03","DSSA"
1837.5,1837.5,1837.5,1837.5,0,"2019-10-04","DSSA"
1837.5,1837.5,1837.5,1837.5,0,"2019-10-07","DSSA"
1837.5,1837.5,1837.5,1837.5,0,"2019-10-08","DSSA"
1837.5,1837.5,1837.5,1837.5,0,"2019-10-09","DSSA"
1837.5,1837.5,1837.5,1837.5,0,"2019-10-10","DSSA"
1837.5,1837.5,1837.5,1837.5,0,"2019-10-11","DSSA"
1837.5,1837.5,1837.5,1837.5,0,"2019-10-14","DSSA"
1837.5,1837.5,1837.5,1837.5,0,"2019-10-15","DSSA"
1837.5,1837.5,1837.5,1837.5,0,"2019-10-16","DSSA"
1837.5,1837.5,1837.5,1837.5,0,"2019-10-17","DSSA"
1837.5,1837.5,1837.5,1837.5,0,"2019-10-18","DSSA"
1472.5,1847.5,1470,1760,30000,"2019-10-21","DSSA"
1785,1857.5,1785,1857.5,5000,"2019-10-22","DSSA"
1857.5,1857.5,1857.5,1857.5,0,"2019-10-23","DSSA"
1760,1817.5,1752.5,1752.5,5000,"2019-10-24","DSSA"
1752.5,1752.5,1752.5,1752.5,8000,"2019-10-25","DSSA"
1752.5,1752.5,1752.5,1752.5,0,"2019-10-28","DSSA"
1750,1875,1750,1875,9000,"2019-10-29","DSSA"
1875,1875,1875,1875,0,"2019-10-30","DSSA"
1500,1850,1500,1750,17000,"2019-10-31","DSSA"
1775,1847.5,1775,1782.5,8000,"2019-11-01","DSSA"
1800,1870,1800,1870,4000,"2019-11-04","DSSA"
1870,1870,1870,1870,0,"2019-11-05","DSSA"
1870,1870,1870,1870,1000,"2019-11-06","DSSA"
1870,1870,1870,1870,0,"2019-11-07","DSSA"
1870,1870,1870,1870,0,"2019-11-08","DSSA"
1502.5,1847.5,1500,1840,18000,"2019-11-11","DSSA"
1510,1795,1500,1622.5,26000,"2019-11-12","DSSA"
1647.5,1825,1625,1625,10000,"2019-11-13","DSSA"
1650,1675,1650,1675,2000,"2019-11-14","DSSA"
1675,1675,1675,1675,0,"2019-11-15","DSSA"
1675,1675,1675,1675,0,"2019-11-18","DSSA"
1675,1675,1675,1675,0,"2019-11-19","DSSA"
1675,1675,1675,1675,0,"2019-11-20","DSSA"
1350,1580,1345,1580,20000,"2019-11-21","DSSA"
1580,1580,1580,1580,0,"2019-11-22","DSSA"
1380,1575,1267.5,1302.5,32000,"2019-11-25","DSSA"
1302.5,1487.5,1302.5,1305,101000,"2019-11-26","DSSA"
1330,1442.5,1330,1442.5,8000,"2019-11-27","DSSA"
1435,1435,1435,1435,3000,"2019-11-28","DSSA"
1435,1555,1435,1522.5,10000,"2019-11-29","DSSA"
1522.5,1522.5,1522.5,1522.5,0,"2019-12-02","DSSA"
1522.5,1522.5,1522.5,1522.5,0,"2019-12-03","DSSA"
1522.5,1522.5,1522.5,1522.5,0,"2019-12-04","DSSA"
1522.5,1522.5,1522.5,1522.5,0,"2019-12-05","DSSA"
1522.5,1522.5,1522.5,1522.5,0,"2019-12-06","DSSA"
1522.5,1522.5,1522.5,1522.5,0,"2019-12-09","DSSA"
1522.5,1522.5,1522.5,1522.5,0,"2019-12-10","DSSA"
1547.5,1570,1547.5,1560,3000,"2019-12-11","DSSA"
1512.5,1512.5,1512.5,1512.5,2000,"2019-12-12","DSSA"
1300,1505,1215,1495,115000,"2019-12-13","DSSA"
1495,1495,1495,1495,0,"2019-12-16","DSSA"
1515,1515,1515,1515,2000,"2019-12-17","DSSA"
1275,1512.5,1275,1512.5,12000,"2019-12-18","DSSA"
1322.5,1505,1302.5,1505,20000,"2019-12-19","DSSA"
1320,1450,1310,1450,13000,"2019-12-20","DSSA"
1450,1450,1450,1450,0,"2019-12-23","DSSA"
1450,1450,1450,1450,0,"2019-12-26","DSSA"
1450,1450,1450,1450,0,"2019-12-27","DSSA"
1387.5,1387.5,1387.5,1387.5,2000,"2019-12-30","DSSA"
1360,1435,1360,1435,5000,"2020-01-02","DSSA"
1435,1435,1435,1435,0,"2020-01-03","DSSA"
1437.5,1437.5,1435,1435,3000,"2020-01-06","DSSA"
1435,1435,1435,1435,0,"2020-01-07","DSSA"
1435,1435,1435,1435,0,"2020-01-08","DSSA"
1435,1435,1435,1435,0,"2020-01-09","DSSA"
1435,1435,1435,1435,0,"2020-01-10","DSSA"
1435,1435,1435,1435,0,"2020-01-13","DSSA"
1435,1435,1435,1435,0,"2020-01-14","DSSA"
1300,1437.5,1290,1437.5,15000,"2020-01-15","DSSA"
1437.5,1437.5,1437.5,1437.5,0,"2020-01-16","DSSA"
1437.5,1437.5,1437.5,1437.5,0,"2020-01-17","DSSA"
1437.5,1437.5,1437.5,1437.5,0,"2020-01-20","DSSA"
1440,1580,1440,1580,67000,"2020-01-21","DSSA"
1547.5,1547.5,1547.5,1547.5,1000,"2020-01-22","DSSA"
1547.5,1547.5,1547.5,1547.5,0,"2020-01-23","DSSA"
1547.5,1547.5,1547.5,1547.5,0,"2020-01-24","DSSA"
1537.5,1537.5,1537.5,1537.5,1000,"2020-01-27","DSSA"
1537.5,1537.5,1537.5,1537.5,0,"2020-01-28","DSSA"
1537.5,1537.5,1537.5,1537.5,0,"2020-01-29","DSSA"
1537.5,1537.5,1537.5,1537.5,0,"2020-01-30","DSSA"
1537.5,1537.5,1537.5,1537.5,0,"2020-01-31","DSSA"
1277.5,1277.5,1277.5,1277.5,4000,"2020-02-03","DSSA"
1277.5,1277.5,1277.5,1277.5,0,"2020-02-04","DSSA"
1277.5,1425,1277.5,1387.5,4000,"2020-02-05","DSSA"
1372.5,1372.5,1372.5,1372.5,1000,"2020-02-06","DSSA"
1360,1360,1360,1360,2000,"2020-02-07","DSSA"
1385,1550,1385,1550,8000,"2020-02-10","DSSA"
1550,1550,1550,1550,0,"2020-02-11","DSSA"
1550,1550,1550,1550,0,"2020-02-12","DSSA"
1550,1550,1550,1550,0,"2020-02-13","DSSA"
1550,1550,1550,1550,0,"2020-02-14","DSSA"
1550,1550,1550,1550,0,"2020-02-17","DSSA"
1550,1550,1550,1550,0,"2020-02-18","DSSA"
1580,1825,1580,1787.5,16000,"2020-02-19","DSSA"
1787.5,1787.5,1787.5,1787.5,0,"2020-02-20","DSSA"
1787.5,1787.5,1787.5,1787.5,0,"2020-02-21","DSSA"
1787.5,1787.5,1787.5,1787.5,0,"2020-02-24","DSSA"
1787.5,1787.5,1787.5,1787.5,0,"2020-02-25","DSSA"
1787.5,1787.5,1787.5,1787.5,0,"2020-02-26","DSSA"
1787.5,1787.5,1787.5,1787.5,0,"2020-02-27","DSSA"
1787.5,1787.5,1787.5,1787.5,0,"2020-02-28","DSSA"
1787.5,1787.5,1787.5,1787.5,0,"2020-03-02","DSSA"
1787.5,1787.5,1787.5,1787.5,0,"2020-03-03","DSSA"
1787.5,1787.5,1787.5,1787.5,0,"2020-03-04","DSSA"
1787.5,1787.5,1787.5,1787.5,0,"2020-03-05","DSSA"
1787.5,1787.5,1787.5,1787.5,0,"2020-03-06","DSSA"
1787.5,1787.5,1787.5,1787.5,0,"2020-03-09","DSSA"
1787.5,1787.5,1787.5,1787.5,0,"2020-03-10","DSSA"
1787.5,1787.5,1787.5,1787.5,0,"2020-03-11","DSSA"
1787.5,1787.5,1787.5,1787.5,0,"2020-03-12","DSSA"
1787.5,1787.5,1787.5,1787.5,0,"2020-03-13","DSSA"
1787.5,1787.5,1787.5,1787.5,0,"2020-03-16","DSSA"
1787.5,1787.5,1787.5,1787.5,0,"2020-03-17","DSSA"
1787.5,1787.5,1787.5,1787.5,0,"2020-03-18","DSSA"
1787.5,1975,1787.5,1975,10000,"2020-03-19","DSSA"
1975,1975,1975,1975,0,"2020-03-20","DSSA"
1975,1975,1975,1975,0,"2020-03-23","DSSA"
1975,1975,1975,1975,0,"2020-03-24","DSSA"
1975,1975,1975,1975,0,"2020-03-26","DSSA"
1975,1975,1975,1975,0,"2020-03-27","DSSA"
1975,1975,1975,1975,0,"2020-03-30","DSSA"
1975,1975,1975,1975,0,"2020-03-31","DSSA"
1975,1975,1975,1975,0,"2020-04-01","DSSA"
1975,1975,1975,1975,0,"2020-04-02","DSSA"
1975,1975,1975,1975,0,"2020-04-03","DSSA"
1975,1975,1975,1975,0,"2020-04-06","DSSA"
1975,1975,1975,1975,0,"2020-04-07","DSSA"
1975,1975,1975,1975,0,"2020-04-08","DSSA"
1975,1975,1975,1975,0,"2020-04-09","DSSA"
1975,1975,1975,1975,0,"2020-04-13","DSSA"
1975,1975,1975,1975,0,"2020-04-14","DSSA"
1975,1975,1975,1975,0,"2020-04-15","DSSA"
1970,2125,1970,2125,8000,"2020-04-16","DSSA"
2125,2125,2125,2125,0,"2020-04-17","DSSA"
2125,2125,2125,2125,0,"2020-04-20","DSSA"
2125,2125,2125,2125,0,"2020-04-21","DSSA"
2125,2125,2125,2125,0,"2020-04-22","DSSA"
2125,2125,2125,2125,0,"2020-04-23","DSSA"
2125,2125,2125,2125,0,"2020-04-24","DSSA"
2125,2125,2125,2125,0,"2020-04-27","DSSA"
2125,2125,2125,2125,0,"2020-04-28","DSSA"
2125,2125,2125,2125,0,"2020-04-29","DSSA"
2125,2125,2125,2125,0,"2020-04-30","DSSA"
2125,2125,2125,2125,0,"2020-05-04","DSSA"
2125,2125,2125,2125,0,"2020-05-05","DSSA"
2125,2125,2125,2125,0,"2020-05-06","DSSA"
2125,2125,2125,2125,0,"2020-05-08","DSSA"
2125,2125,2125,2125,0,"2020-05-11","DSSA"
2125,2125,2125,2125,0,"2020-05-12","DSSA"
2125,2125,2125,2125,0,"2020-05-13","DSSA"
2125,2125,2125,2125,0,"2020-05-14","DSSA"
2125,2125,2125,2125,0,"2020-05-15","DSSA"
2125,2125,2125,2125,0,"2020-05-18","DSSA"
2125,2125,2125,2125,0,"2020-05-19","DSSA"
2100,2100,2097.5,2097.5,2000,"2020-05-20","DSSA"
2097.5,2097.5,2097.5,2097.5,0,"2020-05-26","DSSA"
2097.5,2097.5,2097.5,2097.5,0,"2020-05-27","DSSA"
2097.5,2097.5,2097.5,2097.5,0,"2020-05-28","DSSA"
2095,2095,1952.5,1952.5,232000,"2020-05-29","DSSA"
1952.5,1952.5,1952.5,1952.5,0,"2020-06-02","DSSA"
1952.5,1952.5,1952.5,1952.5,0,"2020-06-03","DSSA"
1952.5,1952.5,1952.5,1952.5,0,"2020-06-04","DSSA"
1952.5,1952.5,1952.5,1952.5,0,"2020-06-05","DSSA"
1952.5,1952.5,1952.5,1952.5,0,"2020-06-08","DSSA"
1952.5,1952.5,1952.5,1952.5,0,"2020-06-09","DSSA"
1920,2100,1817.5,1915,19000,"2020-06-10","DSSA"
1782.5,1895,1782.5,1895,3000,"2020-06-11","DSSA"
2197.5,2197.5,2197.5,2197.5,5000,"2020-06-12","DSSA"
2197.5,2197.5,2197.5,2197.5,0,"2020-06-15","DSSA"
2197.5,2197.5,2197.5,2197.5,0,"2020-06-16","DSSA"
2187.5,2187.5,2187.5,2187.5,4000,"2020-06-17","DSSA"
2187.5,2187.5,2187.5,2187.5,0,"2020-06-18","DSSA"
2187.5,2187.5,2187.5,2187.5,0,"2020-06-19","DSSA"
2200,2200,2035,2067.5,59000,"2020-06-22","DSSA"
1925,1925,1925,1925,1000,"2020-06-23","DSSA"
1897.5,1897.5,1895,1895,38000,"2020-06-24","DSSA"
1850,2100,1762.5,2017.5,55000,"2020-06-25","DSSA"
2017.5,2017.5,2017.5,2017.5,0,"2020-06-26","DSSA"
2017.5,2017.5,2017.5,2017.5,0,"2020-06-29","DSSA"
1967.5,1992.5,1942.5,1942.5,4000,"2020-06-30","DSSA"
1870,1942.5,1870,1940,7000,"2020-07-01","DSSA"
1950,1950,1950,1950,1000,"2020-07-02","DSSA"
1950,2250,1950,2240,30000,"2020-07-03","DSSA"
2240,2240,2240,2240,0,"2020-07-06","DSSA"
2227.5,2227.5,2227.5,2227.5,29000,"2020-07-07","DSSA"
2227.5,2227.5,2227.5,2227.5,0,"2020-07-08","DSSA"
2217.5,2217.5,2187.5,2187.5,44000,"2020-07-09","DSSA"
2037.5,2125,2035,2125,3000,"2020-07-10","DSSA"
2125,2125,2125,2125,0,"2020-07-13","DSSA"
2125,2125,2125,2125,0,"2020-07-14","DSSA"
2125,2125,2125,2125,0,"2020-07-15","DSSA"
2125,2125,2125,2125,0,"2020-07-16","DSSA"
1977.5,2087.5,1977.5,2087.5,24000,"2020-07-17","DSSA"
2087.5,2087.5,2087.5,2087.5,0,"2020-07-20","DSSA"
2087.5,2087.5,2087.5,2087.5,0,"2020-07-21","DSSA"
2087.5,2087.5,2087.5,2087.5,0,"2020-07-22","DSSA"
2087.5,2087.5,2087.5,2087.5,0,"2020-07-23","DSSA"
2087.5,2087.5,2087.5,2087.5,0,"2020-07-24","DSSA"
2087.5,2087.5,2087.5,2087.5,0,"2020-07-27","DSSA"
2087.5,2087.5,2087.5,2087.5,0,"2020-07-28","DSSA"
2087.5,2087.5,2087.5,2087.5,0,"2020-07-29","DSSA"
2087.5,2087.5,2087.5,2087.5,0,"2020-07-30","DSSA"
2087.5,2087.5,2087.5,2087.5,0,"2020-08-03","DSSA"
2087.5,2087.5,2087.5,2087.5,0,"2020-08-04","DSSA"
2087.5,2087.5,2087.5,2087.5,0,"2020-08-05","DSSA"
2087.5,2087.5,2087.5,2087.5,0,"2020-08-06","DSSA"
2050,2050,2050,2050,16000,"2020-08-07","DSSA"
2050,2050,2050,2050,0,"2020-08-10","DSSA"
2050,2050,2050,2050,0,"2020-08-11","DSSA"
2040,2040,2040,2040,1000,"2020-08-12","DSSA"
2040,2040,2040,2040,0,"2020-08-13","DSSA"
2040,2040,2040,2040,0,"2020-08-14","DSSA"
2040,2040,2040,2040,0,"2020-08-18","DSSA"
2040,2040,2040,2040,0,"2020-08-19","DSSA"
2040,2040,2040,2040,0,"2020-08-24","DSSA"
2040,2040,2040,2040,0,"2020-08-25","DSSA"
2007.5,2007.5,2007.5,2007.5,1000,"2020-08-26","DSSA"
2007.5,2007.5,2007.5,2007.5,0,"2020-08-27","DSSA"
1900,1997.5,1900,1997.5,10000,"2020-08-28","DSSA"
1997.5,1997.5,1997.5,1997.5,0,"2020-08-31","DSSA"
1997.5,1997.5,1997.5,1997.5,0,"2020-09-01","DSSA"
1997.5,1997.5,1997.5,1997.5,0,"2020-09-02","DSSA"
1997.5,1997.5,1997.5,1997.5,0,"2020-09-03","DSSA"
1997.5,1997.5,1997.5,1997.5,0,"2020-09-04","DSSA"
1997.5,1997.5,1997.5,1997.5,0,"2020-09-07","DSSA"
1997.5,1997.5,1997.5,1997.5,0,"2020-09-08","DSSA"
1997.5,1997.5,1997.5,1997.5,0,"2020-09-09","DSSA"
1997.5,1997.5,1997.5,1997.5,0,"2020-09-10","DSSA"
1997.5,1997.5,1997.5,1997.5,0,"2020-09-11","DSSA"
1860,1907.5,1860,1860,20000,"2020-09-14","DSSA"
1732.5,1875,1730,1820,24000,"2020-09-15","DSSA"
1707.5,1747.5,1695,1695,18000,"2020-09-16","DSSA"
1620,1637.5,1577.5,1615,9000,"2020-09-17","DSSA"
1585,1740,1505,1650,46000,"2020-09-18","DSSA"
1537.5,1620,1535,1582.5,50000,"2020-09-21","DSSA"
1527.5,1527.5,1527.5,1527.5,1000,"2020-09-22","DSSA"
1520,1520,1500,1500,2000,"2020-09-23","DSSA"
1495,1495,1495,1495,2000,"2020-09-24","DSSA"
1397.5,1650,1397.5,1647.5,22000,"2020-09-25","DSSA"
1647.5,1745,1532.5,1572.5,48000,"2020-09-28","DSSA"
1570,1615,1570,1587.5,9000,"2020-09-29","DSSA"
1587.5,1685,1587.5,1645,15000,"2020-09-30","DSSA"
1662.5,1662.5,1647.5,1647.5,3000,"2020-10-01","DSSA"
1647.5,1647.5,1647.5,1647.5,0,"2020-10-02","DSSA"
1540,1645,1537.5,1645,12000,"2020-10-05","DSSA"
1645,1645,1645,1645,0,"2020-10-06","DSSA"
1645,1645,1645,1645,0,"2020-10-07","DSSA"
1615,1620,1615,1620,3000,"2020-10-08","DSSA"
1610,1620,1610,1620,5000,"2020-10-09","DSSA"
1620,1620,1620,1620,3000,"2020-10-12","DSSA"
1620,1620,1620,1620,0,"2020-10-13","DSSA"
1620,1620,1620,1620,0,"2020-10-14","DSSA"
1605,1605,1605,1605,1000,"2020-10-15","DSSA"
1605,1605,1605,1605,0,"2020-10-16","DSSA"
1605,1605,1605,1605,0,"2020-10-19","DSSA"
1500,1572.5,1495,1547.5,18000,"2020-10-20","DSSA"
1545,1545,1500,1500,3000,"2020-10-21","DSSA"
1475,1510,1475,1502.5,3000,"2020-10-22","DSSA"
1502.5,1502.5,1502.5,1502.5,0,"2020-10-23","DSSA"
1502.5,1502.5,1502.5,1502.5,0,"2020-10-26","DSSA"
1500,1500,1500,1500,8000,"2020-10-27","DSSA"
1525,1525,1525,1525,1000,"2020-11-02","DSSA"
1550,1575,1550,1565,3000,"2020-11-03","DSSA"
1565,1565,1565,1565,2000,"2020-11-04","DSSA"
1550,1550,1550,1550,1000,"2020-11-05","DSSA"
1550,1550,1550,1550,0,"2020-11-06","DSSA"
1550,1550,1550,1550,0,"2020-11-09","DSSA"
1550,1550,1550,1550,0,"2020-11-10","DSSA"
1550,1550,1550,1550,0,"2020-11-11","DSSA"
1550,1747.5,1550,1735,8000,"2020-11-12","DSSA"
1730,1730,1730,1730,2000,"2020-11-13","DSSA"
1730,1730,1730,1730,0,"2020-11-16","DSSA"
1730,1730,1730,1730,0,"2020-11-17","DSSA"
1730,1730,1730,1730,0,"2020-11-18","DSSA"
1730,1730,1730,1730,0,"2020-11-19","DSSA"
1730,1730,1730,1730,0,"2020-11-20","DSSA"
1730,1730,1730,1730,0,"2020-11-23","DSSA"
1730,1730,1730,1730,0,"2020-11-24","DSSA"
1730,1730,1730,1730,0,"2020-11-25","DSSA"
1730,1730,1730,1730,0,"2020-11-26","DSSA"
1727.5,1727.5,1727.5,1727.5,1000,"2020-11-27","DSSA"
1727.5,1727.5,1727.5,1727.5,0,"2020-11-30","DSSA"
1725,1725,1630,1630,13000,"2020-12-01","DSSA"
1627.5,1627.5,1620,1620,5000,"2020-12-02","DSSA"
1620,1620,1620,1620,0,"2020-12-03","DSSA"
1600,1600,1600,1600,4000,"2020-12-04","DSSA"
1600,1600,1600,1600,3000,"2020-12-07","DSSA"
1597.5,1597.5,1597.5,1597.5,1000,"2020-12-08","DSSA"
1597.5,1597.5,1597.5,1597.5,0,"2020-12-10","DSSA"
1597.5,1597.5,1597.5,1597.5,0,"2020-12-11","DSSA"
1582.5,1582.5,1487.5,1547.5,112000,"2020-12-14","DSSA"
1547.5,1547.5,1445,1445,76000,"2020-12-15","DSSA"
1445,1445,1445,1445,5000,"2020-12-16","DSSA"
1445,1445,1445,1445,1000,"2020-12-17","DSSA"
1445,1445,1445,1445,2000,"2020-12-18","DSSA"
1445,1450,1445,1450,11000,"2020-12-21","DSSA"
1455,1540,1450,1525,9000,"2020-12-22","DSSA"
1525,1525,1422.5,1497.5,85000,"2020-12-23","DSSA"
1490,1490,1490,1490,4000,"2020-12-28","DSSA"
1520,1590,1520,1590,86000,"2020-12-29","DSSA"
1600,1620,1600,1600,106000,"2020-12-30","DSSA"
1600,1650,1600,1617.5,22000,"2021-01-04","DSSA"
1615,1615,1615,1615,1000,"2021-01-05","DSSA"
1615,1615,1540,1540,62000,"2021-01-06","DSSA"
1537.5,1537.5,1450,1450,74000,"2021-01-07","DSSA"
1452.5,1452.5,1445,1445,14000,"2021-01-08","DSSA"
1445,1445,1435,1437.5,43000,"2021-01-11","DSSA"
1437.5,1455,1437.5,1450,14000,"2021-01-12","DSSA"
1445,1460,1445,1450,12000,"2021-01-13","DSSA"
1450,1450,1450,1450,15000,"2021-01-14","DSSA"
1425,1425,1425,1425,3000,"2021-01-15","DSSA"
1425,1425,1425,1425,1000,"2021-01-18","DSSA"
1425,1425,1425,1425,3000,"2021-01-19","DSSA"
1425,1425,1425,1425,0,"2021-01-20","DSSA"
1425,1425,1425,1425,0,"2021-01-21","DSSA"
1425,1425,1375,1375,7000,"2021-01-22","DSSA"
1375,1375,1375,1375,14000,"2021-01-25","DSSA"
1375,1375,1375,1375,0,"2021-01-26","DSSA"
1375,1375,1375,1375,1000,"2021-01-27","DSSA"
1300,1300,1280,1280,14000,"2021-01-28","DSSA"
1202.5,1202.5,1195,1195,36000,"2021-01-29","DSSA"
1200,1200,1195,1195,3000,"2021-02-01","DSSA"
1195,1195,1195,1195,0,"2021-02-02","DSSA"
1195,1195,1195,1195,0,"2021-02-03","DSSA"
1195,1195,1195,1195,1000,"2021-02-04","DSSA"
1195,1195,1195,1195,0,"2021-02-05","DSSA"
1200,1200,1195,1195,3000,"2021-02-08","DSSA"
1200,1200,1190,1190,4000,"2021-02-09","DSSA"
1190,1190,1190,1190,3000,"2021-02-10","DSSA"
1190,1190,1190,1190,6000,"2021-02-11","DSSA"
1190,1190,1190,1190,1000,"2021-02-15","DSSA"
1190,1190,1190,1190,0,"2021-02-16","DSSA"
1192.5,1192.5,1192.5,1192.5,1000,"2021-02-17","DSSA"
1195,1252.5,1195,1252.5,5000,"2021-02-18","DSSA"
1252.5,1252.5,1252.5,1252.5,1000,"2021-02-19","DSSA"
1260,1260,1247.5,1247.5,3000,"2021-02-22","DSSA"
1247.5,1252.5,1247.5,1250,9000,"2021-02-23","DSSA"
1250,1250,1250,1250,6000,"2021-02-24","DSSA"
1250,1250,1250,1250,1000,"2021-02-25","DSSA"
1250,1250,1250,1250,0,"2021-02-26","DSSA"
1397.5,1400,1375,1375,6000,"2021-03-01","DSSA"
1375,1375,1375,1375,12000,"2021-03-02","DSSA"
1375,1375,1372.5,1372.5,2000,"2021-03-03","DSSA"
1280,1280,1280,1280,1000,"2021-03-04","DSSA"
1275,1275,1275,1275,2000,"2021-03-05","DSSA"
1272.5,1272.5,1250,1250,6000,"2021-03-08","DSSA"
1245,1245,1245,1245,1000,"2021-03-09","DSSA"
1245,1245,1245,1245,0,"2021-03-10","DSSA"
1247.5,1250,1247.5,1247.5,22000,"2021-03-12","DSSA"
1247.5,1247.5,1247.5,1247.5,0,"2021-03-15","DSSA"
1247.5,1247.5,1247.5,1247.5,25000,"2021-03-16","DSSA"
1247.5,1247.5,1247.5,1247.5,1000,"2021-03-17","DSSA"
1247.5,1247.5,1247.5,1247.5,0,"2021-03-18","DSSA"
1250,1250,1250,1250,1000,"2021-03-19","DSSA"
1250,1250,1250,1250,0,"2021-03-22","DSSA"
1250,1250,1250,1250,2000,"2021-03-23","DSSA"
1250,1250,1250,1250,0,"2021-03-24","DSSA"
1250,1250,1250,1250,2000,"2021-03-25","DSSA"
1250,1250,1250,1250,0,"2021-03-26","DSSA"
1250,1250,1250,1250,1000,"2021-03-29","DSSA"
1250,1250,1250,1250,0,"2021-03-30","DSSA"
1250,1250,1250,1250,0,"2021-03-31","DSSA"
1250,1250,1250,1250,3000,"2021-04-01","DSSA"
1250,1250,1250,1250,1000,"2021-04-05","DSSA"
1250,1250,1250,1250,3000,"2021-04-06","DSSA"
1250,1250,1250,1250,5000,"2021-04-07","DSSA"
1250,1250,1250,1250,0,"2021-04-08","DSSA"
1250,1250,1250,1250,0,"2021-04-09","DSSA"
1250,1250,1250,1250,0,"2021-04-12","DSSA"
1250,1250,1250,1250,0,"2021-04-13","DSSA"
1250,1250,1250,1250,1000,"2021-04-14","DSSA"
1250,1250,1250,1250,0,"2021-04-15","DSSA"
1250,1250,1250,1250,0,"2021-04-16","DSSA"
1250,1250,1250,1250,0,"2021-04-19","DSSA"
1250,1250,1250,1250,0,"2021-04-20","DSSA"
1250,1250,1250,1250,6000,"2021-04-21","DSSA"
1250,1250,1250,1250,4000,"2021-04-22","DSSA"
1250,1250,1250,1250,1000,"2021-04-23","DSSA"
1250,1250,1250,1250,0,"2021-04-26","DSSA"
1250,1250,1250,1250,0,"2021-04-27","DSSA"
1250,1250,1250,1250,4000,"2021-04-28","DSSA"
1250,1250,1250,1250,0,"2021-04-29","DSSA"
1250,1250,1250,1250,0,"2021-04-30","DSSA"
1250,1250,1250,1250,0,"2021-05-03","DSSA"
1250,1250,1250,1250,0,"2021-05-04","DSSA"
1250,1250,1250,1250,0,"2021-05-05","DSSA"
1250,1250,1250,1250,0,"2021-05-06","DSSA"
1250,1250,1250,1250,0,"2021-05-07","DSSA"
1250,1250,1250,1250,0,"2021-05-10","DSSA"
1250,1250,1250,1250,0,"2021-05-11","DSSA"
1240,1240,1240,1240,1000,"2021-05-17","DSSA"
1240,1240,1240,1240,0,"2021-05-18","DSSA"
1155,1155,1155,1155,2000,"2021-05-19","DSSA"
1155,1155,1155,1155,7000,"2021-05-20","DSSA"
1155,1155,1155,1155,0,"2021-05-21","DSSA"
1155,1155,1155,1155,0,"2021-05-24","DSSA"
1155,1155,1155,1155,0,"2021-05-25","DSSA"
1155,1155,1155,1155,0,"2021-05-27","DSSA"
1150,1150,1100,1100,4000,"2021-05-28","DSSA"
1100,1100,1080,1080,6000,"2021-05-31","DSSA"
1080,1080,1080,1080,2000,"2021-06-02","DSSA"
1080,1080,1080,1080,19000,"2021-06-03","DSSA"
1080,1080,1080,1080,0,"2021-06-04","DSSA"
1080,1080,1080,1080,0,"2021-06-07","DSSA"
1080,1080,1080,1080,5000,"2021-06-08","DSSA"
1080,1080,1080,1080,0,"2021-06-09","DSSA"
1080,1080,1080,1080,1000,"2021-06-10","DSSA"
1080,1080,1080,1080,2000,"2021-06-11","DSSA"
1080,1080,1080,1080,1000,"2021-06-14","DSSA"
1080,1080,1080,1080,0,"2021-06-15","DSSA"
1080,1080,1080,1080,0,"2021-06-16","DSSA"
1080,1080,1080,1080,5000,"2021-06-17","DSSA"
1080,1080,1080,1080,0,"2021-06-18","DSSA"
1070,1080,1070,1080,15000,"2021-06-21","DSSA"
1050,1050,1005,1005,231000,"2021-06-22","DSSA"
1005,1005,1005,1005,0,"2021-06-23","DSSA"
1005,1005,1005,1005,0,"2021-06-24","DSSA"
1005,1005,1005,1005,0,"2021-06-25","DSSA"
1000,1005,935,935,41000,"2021-06-28","DSSA"
925,925,925,925,1000,"2021-06-29","DSSA"
925,925,925,925,0,"2021-06-30","DSSA"
925,925,925,925,0,"2021-07-01","DSSA"
925,925,925,925,0,"2021-07-02","DSSA"
910,920,910,920,29000,"2021-07-05","DSSA"
950,1060,950,1060,34000,"2021-07-06","DSSA"
1100,1265,1075,1247.5,77000,"2021-07-07","DSSA"
1255,1495,1250,1445,147000,"2021-07-08","DSSA"
1450,1457.5,1450,1450,60000,"2021-07-09","DSSA"
1450,1450,1435,1437.5,9000,"2021-07-12","DSSA"
1437.5,1437.5,1437.5,1437.5,3000,"2021-07-13","DSSA"
1405,1405,1405,1405,1000,"2021-07-14","DSSA"
1405,1405,1307.5,1310,17000,"2021-07-15","DSSA"
1310,1310,1230,1230,6000,"2021-07-16","DSSA"
1230,1230,1150,1200,20000,"2021-07-19","DSSA"
1200,1200,1200,1200,2000,"2021-07-21","DSSA"
1250,1295,1250,1280,8000,"2021-07-22","DSSA"
1282.5,1282.5,1282.5,1282.5,5000,"2021-07-23","DSSA"
1282.5,1282.5,1215,1215,2000,"2021-07-26","DSSA"
1215,1290,1215,1287.5,26000,"2021-07-27","DSSA"
1285,1285,1285,1285,11000,"2021-07-28","DSSA"
1285,1300,1285,1300,8000,"2021-07-29","DSSA"
1320,1320,1310,1315,8000,"2021-07-30","DSSA"
1315,1542.5,1315,1542.5,83000,"2021-08-02","DSSA"
1500,1500,1465,1500,64000,"2021-08-03","DSSA"
1500,1500,1497.5,1500,33000,"2021-08-04","DSSA"
1500,1500,1500,1500,3000,"2021-08-05","DSSA"
1500,1620,1500,1610,125000,"2021-08-06","DSSA"
1610,1610,1610,1610,27000,"2021-08-09","DSSA"
1610,1685,1610,1685,32000,"2021-08-10","DSSA"
1685,1800,1685,1800,69000,"2021-08-12","DSSA"
1800,1800,1740,1750,26000,"2021-08-13","DSSA"
1750,1750,1750,1750,10000,"2021-08-16","DSSA"
1750,1750,1750,1750,0,"2021-08-18","DSSA"
1750,1750,1750,1750,0,"2021-08-19","DSSA"
1627.5,1627.5,1627.5,1627.5,1000,"2021-08-20","DSSA"
1697.5,1747.5,1697.5,1740,53000,"2021-08-23","DSSA"
1740,1750,1740,1750,19000,"2021-08-24","DSSA"
1750,1750,1750,1750,0,"2021-08-25","DSSA"
1750,1750,1750,1750,0,"2021-08-26","DSSA"
1745,1750,1745,1750,34000,"2021-08-27","DSSA"
1750,1750,1750,1750,8000,"2021-08-30","DSSA"
1750,1750,1750,1750,21000,"2021-08-31","DSSA"
1750,1750,1750,1750,0,"2021-09-01","DSSA"
1750,1750,1750,1750,0,"2021-09-02","DSSA"
1750,1750,1750,1750,0,"2021-09-03","DSSA"
1750,1750,1750,1750,2000,"2021-09-06","DSSA"
1750,1750,1750,1750,1000,"2021-09-07","DSSA"
1750,1750,1750,1750,0,"2021-09-08","DSSA"
1750,1750,1750,1750,0,"2021-09-09","DSSA"
1750,1750,1750,1750,0,"2021-09-10","DSSA"
1750,1750,1750,1750,0,"2021-09-13","DSSA"
1750,1750,1750,1750,0,"2021-09-14","DSSA"
1750,1750,1750,1750,0,"2021-09-15","DSSA"
1750,1750,1750,1750,1000,"2021-09-16","DSSA"
1750,1750,1750,1750,0,"2021-09-17","DSSA"
1750,1750,1750,1750,0,"2021-09-20","DSSA"
1750,1750,1750,1750,11000,"2021-09-21","DSSA"
1750,1750,1750,1750,0,"2021-09-22","DSSA"
1747.5,1750,1747.5,1750,27000,"2021-09-23","DSSA"
1750,1750,1750,1750,30000,"2021-09-24","DSSA"
1750,1750,1750,1750,0,"2021-09-27","DSSA"
1750,1750,1750,1750,1000,"2021-09-28","DSSA"
1750,1750,1750,1750,0,"2021-09-29","DSSA"
1750,1750,1750,1750,1000,"2021-09-30","DSSA"
1750,2050,1750,2050,8000,"2021-10-01","DSSA"
2050,2050,2050,2050,42000,"2021-10-04","DSSA"
2050,2400,2050,2377.5,157000,"2021-10-05","DSSA"
2377.5,2700,2377.5,2500,172000,"2021-10-06","DSSA"
2475,2475,2472.5,2472.5,81000,"2021-10-07","DSSA"
2472.5,2472.5,2472.5,2472.5,6000,"2021-10-08","DSSA"
2470,2500,2470,2477.5,54000,"2021-10-11","DSSA"
2500,2500,2497.5,2497.5,4000,"2021-10-12","DSSA"
2497.5,2497.5,2497.5,2497.5,0,"2021-10-13","DSSA"
2497.5,2497.5,2497.5,2497.5,0,"2021-10-14","DSSA"
2487.5,2490,2487.5,2490,2000,"2021-10-15","DSSA"
2490,2490,2490,2490,1000,"2021-10-18","DSSA"
2490,2490,2490,2490,2000,"2021-10-19","DSSA"
2485,2500,2485,2490,71000,"2021-10-21","DSSA"
2520,2950,2520,2780,175000,"2021-10-22","DSSA"
2780,3205,2780,2960,71000,"2021-10-25","DSSA"
2960,3400,2920,3330,254000,"2021-10-26","DSSA"
3330,3330,3180,3282.5,17000,"2021-10-27","DSSA"
3055,3250,3055,3120,154000,"2021-10-28","DSSA"
3120,3120,3060,3100,115000,"2021-10-29","DSSA"
3120,3220,3100,3100,111000,"2021-11-01","DSSA"
3100,3150,3100,3130,174000,"2021-11-02","DSSA"
3125,3127.5,3125,3125,20000,"2021-11-03","DSSA"
3150,3180,3150,3180,16000,"2021-11-04","DSSA"
3205,3205,3205,3205,1000,"2021-11-05","DSSA"
3205,3600,3205,3400,57000,"2021-11-08","DSSA"
3420,4080,3420,4080,59000,"2021-11-09","DSSA"
4117.5,4880,4117.5,4850,113000,"2021-11-10","DSSA"
4950,5500,4950,5055,177000,"2021-11-11","DSSA"
5100,5100,4900,5040,20000,"2021-11-12","DSSA"
5027.5,5027.5,5027.5,5027.5,1000,"2021-11-15","DSSA"
5000,5000,4997.5,4997.5,3000,"2021-11-16","DSSA"
4997.5,4997.5,4850,4932.5,14000,"2021-11-17","DSSA"
4880,5100,4880,5097.5,128000,"2021-11-18","DSSA"
5425,5550,5270,5280,26000,"2021-11-19","DSSA"
5100,5445,4997.5,5175,201000,"2021-11-22","DSSA"
5300,5400,5000,5137.5,59000,"2021-11-23","DSSA"
5130,5137.5,5130,5137.5,5000,"2021-11-24","DSSA"
5500,5500,5147.5,5147.5,8000,"2021-11-25","DSSA"
5147.5,5300,5000,5000,245000,"2021-11-26","DSSA"
5000,5000,4950,4980,18000,"2021-11-29","DSSA"
4980,4980,4950,4950,150000,"2021-11-30","DSSA"
4950,4950,4950,4950,0,"2021-12-01","DSSA"
4942.5,5400,4942.5,5400,17000,"2021-12-02","DSSA"
5400,5400,5400,5400,0,"2021-12-03","DSSA"
5400,5400,5400,5400,14000,"2021-12-06","DSSA"
5400,5400,5400,5400,0,"2021-12-07","DSSA"
5400,5400,5400,5400,0,"2021-12-08","DSSA"
5022.5,5275,5022.5,5275,5000,"2021-12-09","DSSA"
4907.5,5200,4907.5,4950,8000,"2021-12-10","DSSA"
4950,4950,4800,4900,50000,"2021-12-13","DSSA"
4900,4900,4900,4900,1000,"2021-12-14","DSSA"
4885,4885,4700,4885,35000,"2021-12-15","DSSA"
4900,4900,4875,4875,2000,"2021-12-16","DSSA"
4875,4875,4875,4875,1000,"2021-12-17","DSSA"
4875,4875,4875,4875,0,"2021-12-20","DSSA"
4870,4900,4870,4900,11000,"2021-12-21","DSSA"
4900,4900,4900,4900,0,"2021-12-22","DSSA"
4900,4900,4900,4900,0,"2021-12-23","DSSA"
4900,4900,4900,4900,0,"2021-12-24","DSSA"
4900,4900,4900,4900,0,"2021-12-27","DSSA"
4900,4900,4900,4900,2000,"2021-12-28","DSSA"
4900,4900,4900,4900,0,"2021-12-29","DSSA"
4900,4900,4900,4900,0,"2021-12-30","DSSA"
4900,5000,4900,4995,77000,"2022-01-03","DSSA"
4995,4995,4995,4995,0,"2022-01-04","DSSA"
4995,4995,4995,4995,0,"2022-01-05","DSSA"
4995,4995,4995,4995,0,"2022-01-06","DSSA"
4995,4995,4995,4995,0,"2022-01-07","DSSA"
4995,4995,4995,4995,0,"2022-01-10","DSSA"
4995,4995,4995,4995,0,"2022-01-11","DSSA"
4647.5,4647.5,4647.5,4647.5,5000,"2022-01-12","DSSA"
4437.5,4600,4437.5,4600,17000,"2022-01-13","DSSA"
4602.5,4602.5,4602.5,4602.5,5000,"2022-01-14","DSSA"
4602.5,4602.5,4602.5,4602.5,6000,"2022-01-17","DSSA"
4602.5,4602.5,4602.5,4602.5,0,"2022-01-18","DSSA"
4602.5,4602.5,4602.5,4602.5,1000,"2022-01-19","DSSA"
4602.5,4602.5,4602.5,4602.5,0,"2022-01-20","DSSA"
4602.5,4602.5,4602.5,4602.5,15000,"2022-01-21","DSSA"
4602.5,4602.5,4602.5,4602.5,0,"2022-01-24","DSSA"
4602.5,4602.5,4602.5,4602.5,0,"2022-01-25","DSSA"
4602.5,4602.5,4602.5,4602.5,0,"2022-01-26","DSSA"
4600,4600,4600,4600,10000,"2022-01-27","DSSA"
4600,4600,4600,4600,1000,"2022-01-28","DSSA"
4600,4600,4600,4600,2000,"2022-01-31","DSSA"
4600,4600,4600,4600,4000,"2022-02-02","DSSA"
4600,4600,4600,4600,0,"2022-02-03","DSSA"
4600,4600,4600,4600,0,"2022-02-04","DSSA"
4600,4600,4600,4600,0,"2022-02-07","DSSA"
4600,4600,4600,4600,0,"2022-02-08","DSSA"
4600,4600,4600,4600,0,"2022-02-09","DSSA"
4600,4600,4600,4600,0,"2022-02-10","DSSA"
4600,4600,4600,4600,0,"2022-02-11","DSSA"
4600,4600,4600,4600,0,"2022-02-14","DSSA"
4600,4600,4600,4600,0,"2022-02-15","DSSA"
4600,4600,4600,4600,0,"2022-02-16","DSSA"
4600,4652.5,4600,4650,3000,"2022-02-17","DSSA"
4650,4650,4650,4650,1000,"2022-02-18","DSSA"
4650,4650,4650,4650,0,"2022-02-21","DSSA"
4650,4650,4650,4650,0,"2022-02-22","DSSA"
4650,4650,4650,4650,1000,"2022-02-23","DSSA"
4650,4650,4650,4650,0,"2022-02-24","DSSA"
4650,4650,4650,4650,0,"2022-02-25","DSSA"
4650,4650,4650,4650,0,"2022-03-01","DSSA"
4650,4720,4650,4720,7000,"2022-03-02","DSSA"
4740,5640,4740,5440,27000,"2022-03-04","DSSA"
5440,5440,5060,5060,8000,"2022-03-07","DSSA"
4707.5,4707.5,4707.5,4707.5,3000,"2022-03-08","DSSA"
4382.5,4400,4380,4400,23000,"2022-03-09","DSSA"
4400,4400,4400,4400,2000,"2022-03-10","DSSA"
4400,4400,4400,4400,0,"2022-03-11","DSSA"
4400,4400,4400,4400,1000,"2022-03-14","DSSA"
4400,4400,4400,4400,0,"2022-03-15","DSSA"
4400,4400,4400,4400,0,"2022-03-16","DSSA"
4400,4400,4400,4400,0,"2022-03-17","DSSA"
4400,4400,4400,4400,2000,"2022-03-18","DSSA"
4400,4400,4400,4400,0,"2022-03-21","DSSA"
4400,4400,4400,4400,0,"2022-03-22","DSSA"
4400,4400,4400,4400,2000,"2022-03-23","DSSA"
4400,4400,4400,4400,0,"2022-03-24","DSSA"
4400,4400,4400,4400,0,"2022-03-25","DSSA"
4400,4400,4400,4400,1000,"2022-03-28","DSSA"
4400,4400,4400,4400,0,"2022-03-29","DSSA"
4400,4400,4400,4400,0,"2022-03-30","DSSA"
4400,4400,4400,4400,0,"2022-03-31","DSSA"
4400,4400,4400,4400,0,"2022-04-01","DSSA"
4400,4400,4400,4400,0,"2022-04-04","DSSA"
4100,4100,4100,4100,2000,"2022-04-05","DSSA"
3815,3815,3815,3815,8000,"2022-04-06","DSSA"
3815,3815,3815,3815,0,"2022-04-07","DSSA"
3815,3815,3815,3815,0,"2022-04-08","DSSA"
3815,3815,3815,3815,0,"2022-04-11","DSSA"
3557.5,3557.5,3557.5,3557.5,2000,"2022-04-12","DSSA"
3557.5,3557.5,3557.5,3557.5,0,"2022-04-13","DSSA"
3557.5,3557.5,3557.5,3557.5,0,"2022-04-14","DSSA"
3557.5,3557.5,3557.5,3557.5,0,"2022-04-18","DSSA"
3512.5,3512.5,3512.5,3512.5,3000,"2022-04-19","DSSA"
3330,3330,3310,3330,5000,"2022-04-20","DSSA"
3330,3330,3330,3330,0,"2022-04-21","DSSA"
3330,3330,3330,3330,0,"2022-04-22","DSSA"
3100,3100,3097.5,3097.5,10000,"2022-04-25","DSSA"
3097.5,3097.5,3097.5,3097.5,1000,"2022-04-26","DSSA"
3000,3000,3000,3000,6000,"2022-04-27","DSSA"
3000,3000,3000,3000,0,"2022-04-28","DSSA"
3000,3000,2900,2900,7000,"2022-05-09","DSSA"
2875,2875,2750,2750,7000,"2022-05-10","DSSA"
2750,2775,2750,2775,2000,"2022-05-11","DSSA"
2775,2775,2775,2775,0,"2022-05-12","DSSA"
2750,2750,2750,2750,4000,"2022-05-13","DSSA"
2800,2925,2800,2885,16000,"2022-05-17","DSSA"
2997.5,3300,2985,3300,23000,"2022-05-18","DSSA"
3325,3960,3325,3960,39000,"2022-05-19","DSSA"
4125,4600,4125,4130,52000,"2022-05-20","DSSA"
4155,4155,3842.5,3842.5,17000,"2022-05-23","DSSA"
3842.5,3842.5,3575,3575,11000,"2022-05-24","DSSA"
3575,3575,3575,3575,3000,"2022-05-25","DSSA"
3325,3342.5,3325,3342.5,10000,"2022-05-27","DSSA"
3350,3350,3350,3350,1000,"2022-05-30","DSSA"
3392.5,3392.5,3392.5,3392.5,1000,"2022-05-31","DSSA"
3392.5,3392.5,3392.5,3392.5,0,"2022-06-02","DSSA"
3395,3620,3395,3620,10000,"2022-06-03","DSSA"
3630,3870,3630,3822.5,18000,"2022-06-06","DSSA"
3850,3850,3675,3675,11000,"2022-06-07","DSSA"
3675,3675,3675,3675,1000,"2022-06-08","DSSA"
3675,3675,3675,3675,1000,"2022-06-09","DSSA"
3675,3675,3675,3675,0,"2022-06-10","DSSA"
3675,3675,3675,3675,0,"2022-06-13","DSSA"
3675,3675,3675,3675,0,"2022-06-14","DSSA"
3675,3675,3675,3675,0,"2022-06-15","DSSA"
3675,3675,3675,3675,2000,"2022-06-16","DSSA"
3675,3675,3675,3675,0,"2022-06-17","DSSA"
3675,3675,3675,3675,0,"2022-06-20","DSSA"
3675,3675,3675,3675,0,"2022-06-21","DSSA"
3675,3675,3675,3675,0,"2022-06-22","DSSA"
3675,3675,3675,3675,0,"2022-06-23","DSSA"
3530,3530,3505,3505,2000,"2022-06-24","DSSA"
3505,3505,3505,3505,3000,"2022-06-27","DSSA"
3505,3505,3505,3505,0,"2022-06-28","DSSA"
3505,3505,3505,3505,0,"2022-06-29","DSSA"
3505,3505,3505,3505,0,"2022-06-30","DSSA"
3505,3505,3505,3505,4000,"2022-07-01","DSSA"
3505,3505,3505,3505,0,"2022-07-04","DSSA"
3505,3505,3505,3505,6000,"2022-07-05","DSSA"
3505,3505,3505,3505,0,"2022-07-06","DSSA"
3505,3505,3505,3505,0,"2022-07-07","DSSA"
3505,3505,3505,3505,0,"2022-07-08","DSSA"
3505,3505,3505,3505,0,"2022-07-11","DSSA"
3505,3505,3505,3505,0,"2022-07-12","DSSA"
3260,3260,3260,3260,6000,"2022-07-13","DSSA"
3260,3260,3260,3260,0,"2022-07-14","DSSA"
3260,3260,3260,3260,0,"2022-07-15","DSSA"
3260,3260,3260,3260,0,"2022-07-18","DSSA"
3260,3260,3260,3260,2000,"2022-07-19","DSSA"
3260,3260,3260,3260,0,"2022-07-20","DSSA"
3260,3260,3260,3260,0,"2022-07-21","DSSA"
3260,3260,3260,3260,0,"2022-07-22","DSSA"
3260,3260,3260,3260,0,"2022-07-25","DSSA"
3260,3260,3260,3260,0,"2022-07-26","DSSA"
3260,3260,3260,3260,1000,"2022-07-27","DSSA"
3300,3300,3300,3300,3000,"2022-07-28","DSSA"
3300,3300,3300,3300,3000,"2022-07-29","DSSA"
3300,3300,3300,3300,1000,"2022-08-01","DSSA"
3300,3300,3300,3300,0,"2022-08-02","DSSA"
3305,3305,3300,3300,5000,"2022-08-03","DSSA"
3300,3300,3300,3300,5000,"2022-08-04","DSSA"
3300,3300,3300,3300,0,"2022-08-05","DSSA"
3300,3300,3300,3300,2000,"2022-08-08","DSSA"
3300,3300,3300,3300,0,"2022-08-09","DSSA"
3300,3300,3300,3300,0,"2022-08-10","DSSA"
3300,3300,3300,3300,0,"2022-08-11","DSSA"
3300,3300,3300,3300,1000,"2022-08-12","DSSA"
3320,3320,3320,3320,3000,"2022-08-15","DSSA"
3320,3320,3270,3287.5,14000,"2022-08-16","DSSA"
3287.5,3287.5,3287.5,3287.5,0,"2022-08-18","DSSA"
3312.5,3320,3312.5,3320,8000,"2022-08-19","DSSA"
3320,3320,3300,3300,20000,"2022-08-22","DSSA"
3300,3300,3275,3275,14000,"2022-08-23","DSSA"
3275,3275,3275,3275,0,"2022-08-24","DSSA"
3275,3275,3275,3275,0,"2022-08-25","DSSA"
3275,3275,3275,3275,0,"2022-08-26","DSSA"
3170,3180,3170,3180,2000,"2022-08-29","DSSA"
3185,3185,3185,3185,1000,"2022-08-30","DSSA"
3185,3185,3185,3185,0,"2022-08-31","DSSA"
3185,3185,3185,3185,0,"2022-09-01","DSSA"
3185,3185,3185,3185,0,"2022-09-02","DSSA"
3200,3390,3200,3390,4000,"2022-09-05","DSSA"
3390,3400,3390,3400,6000,"2022-09-06","DSSA"
3450,3470,3450,3470,2000,"2022-09-07","DSSA"
3600,3600,3600,3600,12000,"2022-09-08","DSSA"
3600,3600,3600,3600,0,"2022-09-09","DSSA"
3600,3600,3600,3600,20000,"2022-09-12","DSSA"
3600,3600,3600,3600,3000,"2022-09-13","DSSA"
3600,3602.5,3600,3602.5,2000,"2022-09-14","DSSA"
3602.5,3602.5,3602.5,3602.5,2000,"2022-09-15","DSSA"
3620,4057.5,3620,4020,36000,"2022-09-16","DSSA"
4017.5,4020,3800,3800,38000,"2022-09-19","DSSA"
3800,3800,3800,3800,2000,"2022-09-20","DSSA"
3800,3800,3800,3800,6000,"2022-09-21","DSSA"
3800,3800,3800,3800,0,"2022-09-22","DSSA"
3800,3800,3800,3800,3000,"2022-09-23","DSSA"
3800,3800,3600,3800,23000,"2022-09-26","DSSA"
3800,3800,3800,3800,0,"2022-09-27","DSSA"
3800,3800,3800,3800,0,"2022-09-28","DSSA"
3800,3800,3800,3800,2000,"2022-09-29","DSSA"
3800,3800,3800,3800,0,"2022-09-30","DSSA"
3800,3800,3800,3800,1000,"2022-10-03","DSSA"
3800,3800,3775,3800,15000,"2022-10-04","DSSA"
3800,3800,3800,3800,1000,"2022-10-05","DSSA"
3800,3800,3800,3800,0,"2022-10-06","DSSA"
3800,3885,3800,3885,8000,"2022-10-07","DSSA"
3885,3885,3885,3885,0,"2022-10-10","DSSA"
3885,3885,3885,3885,16000,"2022-10-11","DSSA"
3885,3885,3885,3885,0,"2022-10-12","DSSA"
3885,3885,3885,3885,0,"2022-10-13","DSSA"
3885,3885,3885,3885,0,"2022-10-14","DSSA"
3885,3885,3885,3885,0,"2022-10-17","DSSA"
3885,3885,3885,3885,1000,"2022-10-18","DSSA"
3885,3885,3885,3885,0,"2022-10-19","DSSA"
3882.5,3885,3882.5,3885,4000,"2022-10-20","DSSA"
3885,3885,3885,3885,1000,"2022-10-21","DSSA"
3875,3875,3850,3850,6000,"2022-10-24","DSSA"
3850,4000,3850,4000,3000,"2022-10-25","DSSA"
4000,4000,3900,3900,3000,"2022-10-26","DSSA"
3900,3900,3900,3900,1000,"2022-10-27","DSSA"
3900,3900,3900,3900,0,"2022-10-28","DSSA"
3900,3900,3900,3900,1000,"2022-10-31","DSSA"
3900,3900,3900,3900,1000,"2022-11-01","DSSA"
3900,3900,3900,3900,2000,"2022-11-02","DSSA"
3900,3900,3900,3900,0,"2022-11-03","DSSA"
3900,3900,3900,3900,0,"2022-11-04","DSSA"
3900,3920,3900,3920,11000,"2022-11-07","DSSA"
3947.5,3990,3947.5,3990,3000,"2022-11-08","DSSA"
3990,3990,3990,3990,1000,"2022-11-09","DSSA"
3990,3990,3990,3990,1000,"2022-11-10","DSSA"
3990,3990,3990,3990,0,"2022-11-11","DSSA"
3990,3990,3990,3990,1000,"2022-11-14","DSSA"
3990,3990,3990,3990,0,"2022-11-15","DSSA"
3980,4020,3980,4000,8000,"2022-11-16","DSSA"
4000,4000,4000,4000,0,"2022-11-17","DSSA"
4000,4000,4000,4000,0,"2022-11-18","DSSA"
4050,4050,4050,4050,5000,"2022-11-21","DSSA"
4050,4050,4050,4050,0,"2022-11-22","DSSA"
3960,3960,3960,3960,5000,"2022-11-23","DSSA"
3960,4000,3960,3980,10000,"2022-11-24","DSSA"
3980,3980,3980,3980,0,"2022-11-25","DSSA"
3980,3980,3980,3980,0,"2022-11-28","DSSA"
3980,3980,3980,3980,0,"2022-11-29","DSSA"
3980,3980,3980,3980,0,"2022-11-30","DSSA"
3980,3980,3980,3980,0,"2022-12-01","DSSA"
3980,3980,3980,3980,0,"2022-12-02","DSSA"
3980,3980,3980,3980,0,"2022-12-05","DSSA"
3980,3980,3980,3980,5000,"2022-12-06","DSSA"
3980,3980,3980,3980,0,"2022-12-07","DSSA"
3980,3980,3980,3980,0,"2022-12-08","DSSA"
3980,3980,3980,3980,0,"2022-12-09","DSSA"
3980,3980,3980,3980,0,"2022-12-12","DSSA"
3980,3980,3980,3980,0,"2022-12-13","DSSA"
3980,3980,3980,3980,0,"2022-12-14","DSSA"
3980,3980,3980,3980,0,"2022-12-15","DSSA"
3980,3980,3980,3980,0,"2022-12-16","DSSA"
3980,3980,3980,3980,0,"2022-12-19","DSSA"
3980,3980,3980,3980,0,"2022-12-20","DSSA"
3980,3980,3980,3980,1000,"2022-12-21","DSSA"
3980,3980,3980,3980,2000,"2022-12-22","DSSA"
3980,3980,3980,3980,0,"2022-12-23","DSSA"
3980,3980,3980,3980,0,"2022-12-26","DSSA"
3980,3980,3980,3980,2000,"2022-12-27","DSSA"
3980,3980,3980,3980,0,"2022-12-28","DSSA"
3980,3980,3980,3980,0,"2022-12-29","DSSA"
3980,3980,3980,3980,0,"2022-12-30","DSSA"
3980,3980,3980,3980,0,"2023-01-02","DSSA"
3980,3980,3980,3980,0,"2023-01-03","DSSA"
3800,3800,3800,3800,1000,"2023-01-04","DSSA"
3800,3800,3800,3800,0,"2023-01-05","DSSA"
3800,3800,3800,3800,0,"2023-01-06","DSSA"
3800,3800,3800,3800,0,"2023-01-09","DSSA"
3800,3800,3800,3800,0,"2023-01-10","DSSA"
3800,3800,3800,3800,0,"2023-01-11","DSSA"
3800,3800,3800,3800,0,"2023-01-12","DSSA"
3800,3800,3800,3800,0,"2023-01-13","DSSA"
3800,3800,3800,3800,0,"2023-01-16","DSSA"
3800,3800,3800,3800,0,"2023-01-17","DSSA"
3800,3800,3800,3800,0,"2023-01-18","DSSA"
3800,3800,3800,3800,2000,"2023-01-19","DSSA"
3800,3800,3800,3800,0,"2023-01-20","DSSA"
3800,3800,3800,3800,0,"2023-01-24","DSSA"
3800,3800,3800,3800,0,"2023-01-25","DSSA"
3800,3800,3800,3800,0,"2023-01-26","DSSA"
3800,3800,3800,3800,0,"2023-01-27","DSSA"
3800,3800,3800,3800,5000,"2023-01-30","DSSA"
3800,3800,3800,3800,0,"2023-01-31","DSSA"
3800,3800,3800,3800,0,"2023-02-01","DSSA"
3800,3800,3800,3800,0,"2023-02-02","DSSA"
3800,3800,3800,3800,0,"2023-02-03","DSSA"
3800,3800,3800,3800,1000,"2023-02-06","DSSA"
3800,3800,3800,3800,0,"2023-02-07","DSSA"
3800,3800,3800,3800,1000,"2023-02-08","DSSA"
3800,3800,3800,3800,0,"2023-02-09","DSSA"
3800,3800,3800,3800,0,"2023-02-10","DSSA"
3800,3800,3800,3800,0,"2023-02-13","DSSA"
3800,3800,3800,3800,0,"2023-02-14","DSSA"
3800,3800,3800,3800,0,"2023-02-15","DSSA"
3805,3805,3805,3805,3000,"2023-02-16","DSSA"
3805,3805,3805,3805,0,"2023-02-17","DSSA"
3805,3805,3805,3805,0,"2023-02-20","DSSA"
3805,3805,3805,3805,0,"2023-02-21","DSSA"
3805,3805,3805,3805,0,"2023-02-22","DSSA"
3775,3775,3775,3775,1000,"2023-02-23","DSSA"
3775,3775,3775,3775,0,"2023-02-24","DSSA"
3750,3750,3750,3750,1000,"2023-02-27","DSSA"
3750,3750,3750,3750,0,"2023-02-28","DSSA"
3750,3750,3750,3750,0,"2023-03-01","DSSA"
3750,3750,3750,3750,0,"2023-03-02","DSSA"
3750,3750,3750,3750,0,"2023-03-03","DSSA"
3750,3750,3750,3750,0,"2023-03-06","DSSA"
3750,3750,3750,3750,0,"2023-03-07","DSSA"
3750,3750,3750,3750,0,"2023-03-08","DSSA"
3750,3750,3750,3750,0,"2023-03-09","DSSA"
3750,3750,3750,3750,0,"2023-03-10","DSSA"
3675,3675,3597.5,3597.5,7000,"2023-03-13","DSSA"
3597.5,3597.5,3597.5,3597.5,0,"2023-03-14","DSSA"
3480,3480,3480,3480,3000,"2023-03-15","DSSA"
3480,3480,3480,3480,2000,"2023-03-16","DSSA"
3480,3480,3480,3480,0,"2023-03-17","DSSA"
3480,3480,3480,3480,0,"2023-03-20","DSSA"
3480,3480,3480,3480,0,"2023-03-21","DSSA"
3480,3480,3480,3480,1000,"2023-03-24","DSSA"
3480,3480,3480,3480,0,"2023-03-27","DSSA"
3480,3480,3480,3480,0,"2023-03-28","DSSA"
3472.5,3472.5,3472.5,3472.5,1000,"2023-03-29","DSSA"
3475,3475,3475,3475,1000,"2023-03-30","DSSA"
3475,3475,3475,3475,0,"2023-03-31","DSSA"
3475,3475,3475,3475,5000,"2023-04-03","DSSA"
3475,3475,3475,3475,0,"2023-04-04","DSSA"
3475,3475,3475,3475,0,"2023-04-05","DSSA"
3475,3475,3475,3475,0,"2023-04-06","DSSA"
3475,3475,3475,3475,0,"2023-04-10","DSSA"
3450,3450,3450,3450,2000,"2023-04-11","DSSA"
3450,3450,3450,3450,0,"2023-04-12","DSSA"
3450,3450,3450,3450,0,"2023-04-13","DSSA"
3425,3425,3425,3425,1000,"2023-04-14","DSSA"
3400,3400,3400,3400,1000,"2023-04-17","DSSA"
3400,3400,3400,3400,3000,"2023-04-18","DSSA"
3395,3395,3395,3395,1000,"2023-04-26","DSSA"
3395,3395,3395,3395,0,"2023-04-27","DSSA"
3395,3395,3395,3395,0,"2023-04-28","DSSA"
3395,3395,3395,3395,1000,"2023-05-02","DSSA"
3650,3650,3650,3650,1000,"2023-05-03","DSSA"
3650,3740,3650,3720,6000,"2023-05-04","DSSA"
3720,3720,3720,3720,0,"2023-05-05","DSSA"
3720,3720,3720,3720,0,"2023-05-08","DSSA"
3720,3720,3720,3720,0,"2023-05-09","DSSA"
3720,3720,3720,3720,0,"2023-05-10","DSSA"
3720,3720,3720,3720,0,"2023-05-11","DSSA"
3717.5,3720,3717.5,3720,2000,"2023-05-12","DSSA"
3720,3720,3720,3720,0,"2023-05-15","DSSA"
3720,3720,3720,3720,0,"2023-05-16","DSSA"
3720,3720,3720,3720,0,"2023-05-17","DSSA"
3720,3720,3720,3720,0,"2023-05-19","DSSA"
3730,3730,3730,3730,1000,"2023-05-22","DSSA"
3730,3730,3730,3730,0,"2023-05-23","DSSA"
3730,3730,3730,3730,1000,"2023-05-24","DSSA"
3730,3730,3730,3730,0,"2023-05-25","DSSA"
3730,3730,3730,3730,0,"2023-05-26","DSSA"
3730,3730,3730,3730,0,"2023-05-29","DSSA"
3730,3730,3730,3730,0,"2023-05-30","DSSA"
3730,3730,3730,3730,0,"2023-05-31","DSSA"
3730,3730,3730,3730,1000,"2023-06-05","DSSA"
3730,3730,3730,3730,0,"2023-06-06","DSSA"
3730,3730,3730,3730,0,"2023-06-07","DSSA"
3730,3730,3730,3730,0,"2023-06-08","DSSA"
3730,3730,3730,3730,0,"2023-06-09","DSSA"
3730,3730,3730,3730,1000,"2023-06-12","DSSA"
3730,3730,3730,3730,0,"2023-06-13","DSSA"
3730,3730,3730,3730,0,"2023-06-14","DSSA"
3730,3730,3730,3730,0,"2023-06-15","DSSA"
3730,3730,3730,3730,0,"2023-06-16","DSSA"
3730,3730,3730,3730,0,"2023-06-19","DSSA"
3730,3730,3730,3730,2000,"2023-06-20","DSSA"
3730,3730,3730,3730,3000,"2023-06-21","DSSA"
3730,3800,3730,3800,18000,"2023-06-22","DSSA"
3800,3800,3800,3800,0,"2023-06-23","DSSA"
3800,3800,3800,3800,0,"2023-06-26","DSSA"
3800,3800,3800,3800,0,"2023-06-27","DSSA"
4100,4100,4100,4100,20000,"2023-07-03","DSSA"
4100,4100,4100,4100,0,"2023-07-04","DSSA"
4100,4100,4100,4100,0,"2023-07-05","DSSA"
4100,4100,4100,4100,0,"2023-07-06","DSSA"
4270,4270,4270,4270,27000,"2023-07-07","DSSA"
4270,4270,4270,4270,0,"2023-07-10","DSSA"
4250,4250,4250,4250,1000,"2023-07-11","DSSA"
4250,4250,4250,4250,0,"2023-07-12","DSSA"
4250,4250,4250,4250,3000,"2023-07-13","DSSA"
4250,4250,4250,4250,0,"2023-07-14","DSSA"
4320,4320,4320,4320,29000,"2023-07-17","DSSA"
4320,4320,4320,4320,0,"2023-07-18","DSSA"
4400,4400,4400,4400,20000,"2023-07-20","DSSA"
4400,4400,4400,4400,0,"2023-07-21","DSSA"
4400,4400,4400,4400,1000,"2023-07-24","DSSA"
4400,4400,4400,4400,20000,"2023-07-25","DSSA"
4500,4500,4500,4500,30000,"2023-07-26","DSSA"
4500,4500,4500,4500,0,"2023-07-27","DSSA"
4500,4500,4500,4500,0,"2023-07-28","DSSA"
4500,4500,4500,4500,0,"2023-07-31","DSSA"
4600,4600,4600,4600,34000,"2023-08-01","DSSA"
4900,4900,4900,4900,3000,"2023-08-02","DSSA"
5010,5102.5,5010,5102.5,9000,"2023-08-03","DSSA"
5505,5602.5,5505,5602.5,2000,"2023-08-04","DSSA"
5605,5605,5500,5500,43000,"2023-08-07","DSSA"
5500,5500,5500,5500,0,"2023-08-08","DSSA"
5500,5500,5500,5500,0,"2023-08-09","DSSA"
5500,5500,5500,5500,0,"2023-08-10","DSSA"
5500,5500,5500,5500,0,"2023-08-11","DSSA"
5500,5500,5500,5500,0,"2023-08-14","DSSA"
5400,5400,5300,5300,151000,"2023-08-15","DSSA"
5200,5200,5150,5150,3000,"2023-08-16","DSSA"
5000,5000,4800,4800,3000,"2023-08-18","DSSA"
4900,5100,4900,5100,434000,"2023-08-21","DSSA"
5100,5100,5100,5100,413000,"2023-08-22","DSSA"
5120,5120,5120,5120,476000,"2023-08-23","DSSA"
5120,5120,5120,5120,4e+05,"2023-08-24","DSSA"
5100,5100,5100,5100,372000,"2023-08-25","DSSA"
5130,5130,5130,5130,475000,"2023-08-28","DSSA"
5050,5050,5050,5050,1e+05,"2023-08-29","DSSA"
5050,5050,5050,5050,1000,"2023-08-30","DSSA"
4800,4800,4800,4800,1.2e+07,"2023-08-31","DSSA"
4800,4800,4800,4800,0,"2023-09-01","DSSA"
4800,4800,4800,4800,0,"2023-09-04","DSSA"
4900,4900,4900,4900,101000,"2023-09-05","DSSA"
5020,5020,5020,5020,101000,"2023-09-06","DSSA"
5020,5020,5020,5020,0,"2023-09-07","DSSA"
5020,5020,5020,5020,0,"2023-09-08","DSSA"
5020,5020,5020,5020,3000,"2023-09-11","DSSA"
5080,5080,5080,5080,155000,"2023-09-12","DSSA"
5080,5080,5080,5080,0,"2023-09-13","DSSA"
5080,5080,5080,5080,0,"2023-09-14","DSSA"
5080,5080,5080,5080,1000,"2023-09-15","DSSA"
5080,5080,5080,5080,1000,"2023-09-18","DSSA"
5080,5080,5080,5080,2000,"2023-09-19","DSSA"
5100,5100,5100,5100,1e+05,"2023-09-20","DSSA"
5100,5100,5100,5100,0,"2023-09-21","DSSA"
5100,5100,5100,5100,0,"2023-09-22","DSSA"
5100,5100,5100,5100,0,"2023-09-25","DSSA"
5100,5100,5100,5100,0,"2023-09-26","DSSA"
5120,5120,5120,5120,80000,"2023-09-27","DSSA"
5120,5120,5120,5120,0,"2023-09-29","DSSA"
5120,5120,5120,5120,0,"2023-10-02","DSSA"
5120,5120,5120,5120,0,"2023-10-03","DSSA"
5150,5150,5150,5150,101000,"2023-10-04","DSSA"
5150,5150,5150,5150,0,"2023-10-05","DSSA"
5150,5150,5150,5150,0,"2023-10-06","DSSA"
5130,5130,5130,5130,120000,"2023-10-09","DSSA"
5130,5130,5130,5130,0,"2023-10-10","DSSA"
5130,5130,5130,5130,1000,"2023-10-11","DSSA"
5130,5130,5130,5130,0,"2023-10-12","DSSA"
5135,5135,5135,5135,180000,"2023-10-13","DSSA"
5135,5135,5135,5135,0,"2023-10-16","DSSA"
5000,5135,5000,5135,150000,"2023-10-17","DSSA"
5135,5135,5135,5135,0,"2023-10-18","DSSA"
5100,5100,5100,5100,8000,"2023-10-19","DSSA"
5000,5000,5000,5000,98000,"2023-10-20","DSSA"
5000,5000,5000,5000,0,"2023-10-23","DSSA"
5000,5000,5000,5000,0,"2023-10-24","DSSA"
5005,5005,5005,5005,2000,"2023-10-25","DSSA"
5005,5005,5005,5005,0,"2023-10-26","DSSA"
5050,5050,5050,5050,140000,"2023-10-27","DSSA"
5050,5050,5050,5050,2000,"2023-10-30","DSSA"
5050,5100,5050,5100,231000,"2023-10-31","DSSA"
5100,5100,5100,5100,0,"2023-11-01","DSSA"
5100,5100,5100,5100,1000,"2023-11-02","DSSA"
5100,5100,5100,5100,0,"2023-11-03","DSSA"
5100,5100,5100,5100,0,"2023-11-06","DSSA"
5000,5000,5000,5000,1000,"2023-11-07","DSSA"
5000,5000,5000,5000,0,"2023-11-08","DSSA"
5100,5100,5100,5100,2e+05,"2023-11-09","DSSA"
5100,5100,5100,5100,0,"2023-11-10","DSSA"
5100,5100,5100,5100,0,"2023-11-13","DSSA"
5120,5120,5100,5100,201000,"2023-11-14","DSSA"
5100,5100,5100,5100,0,"2023-11-15","DSSA"
5100,5100,5100,5100,0,"2023-11-16","DSSA"
5150,5150,5150,5150,21000,"2023-11-17","DSSA"
5150,5150,5150,5150,0,"2023-11-20","DSSA"
5150,5150,5150,5150,20000,"2023-11-21","DSSA"
5150,5150,5150,5150,0,"2023-11-22","DSSA"
5150,5150,5150,5150,25000,"2023-11-23","DSSA"
5150,5150,5150,5150,0,"2023-11-24","DSSA"
5150,5150,5150,5150,35000,"2023-11-27","DSSA"
5150,5150,5150,5150,50000,"2023-11-28","DSSA"
5150,5150,5150,5150,0,"2023-11-29","DSSA"
5150,5150,5150,5150,0,"2023-11-30","DSSA"
5150,5150,5150,5150,22000,"2023-12-01","DSSA"
5150,5150,5150,5150,0,"2023-12-04","DSSA"
5150,5150,5150,5150,0,"2023-12-05","DSSA"
5150,5150,5150,5150,0,"2023-12-06","DSSA"
5150,5150,5150,5150,0,"2023-12-07","DSSA"
5150,5150,5150,5150,0,"2023-12-08","DSSA"
5150,5910,5120,5910,10000,"2023-12-11","DSSA"
5910,6970,5910,6870,22000,"2023-12-12","DSSA"
7400,7900,6870,7880,39000,"2023-12-13","DSSA"
7880,8400,7880,8200,74000,"2023-12-14","DSSA"
8175,8175,8070,8070,3000,"2023-12-15","DSSA"
8047.5,8047.5,8047.5,8047.5,1000,"2023-12-18","DSSA"
8045,8045,7800,7800,42000,"2023-12-19","DSSA"
7775,8000,7775,8000,9000,"2023-12-20","DSSA"
8000,8000,8000,8000,0,"2023-12-21","DSSA"
7975,8000,7975,8000,3000,"2023-12-22","DSSA"
7995,8000,7995,8000,6000,"2023-12-27","DSSA"
8000,8000,8000,8000,0,"2023-12-28","DSSA"
8000,8000,8000,8000,0,"2023-12-29","DSSA"
7700,7700,7700,7700,26000,"2024-01-02","DSSA"
7700,7700,7700,7700,4000,"2024-01-03","DSSA"
7700,7700,7700,7700,0,"2024-01-04","DSSA"
7700,7700,7700,7700,1000,"2024-01-05","DSSA"
7710,7710,7710,7710,1000,"2024-01-08","DSSA"
7710,7710,7710,7710,0,"2024-01-09","DSSA"
7710,7710,7710,7710,0,"2024-01-10","DSSA"
7710,7710,7710,7710,0,"2024-01-11","DSSA"
7710,8997.5,7710,8992.5,14000,"2024-01-12","DSSA"
9000,9850,9000,9815,29000,"2024-01-15","DSSA"
9815,11225,9810,11122.5,60000,"2024-01-16","DSSA"
11100,12600,11090,12247.5,56000,"2024-01-17","DSSA"
12255,13470,12195,13400,79000,"2024-01-18","DSSA"
13400,14475,13400,14200,75000,"2024-01-19","DSSA"
14200,14200,14200,14200,0,"2024-01-22","DSSA"
14195,14195,13550,13550,6000,"2024-01-23","DSSA"
13520,13520,13450,13450,13000,"2024-01-24","DSSA"
13425,15500,13425,14770,84000,"2024-01-25","DSSA"
14770,16175,14770,14797.5,59000,"2024-01-26","DSSA"
14800,14805,14750,14750,25000,"2024-01-29","DSSA"
14400,14400,14345,14345,13000,"2024-01-30","DSSA"
14340,16300,14330,14422.5,52000,"2024-01-31","DSSA"
14422.5,14422.5,14400,14400,7000,"2024-02-01","DSSA"
14377.5,14377.5,14352.5,14352.5,2000,"2024-02-02","DSSA"
12500,12500,12500,12500,6000,"2024-02-05","DSSA"
12500,12500,12000,12000,55000,"2024-02-06","DSSA"
12000,12000,11972.5,12000,54000,"2024-02-07","DSSA"
12000,12050,12000,12050,6000,"2024-02-12","DSSA"
12050,12050,12045,12050,11000,"2024-02-13","DSSA"
12050,12050,12050,12050,0,"2024-02-15","DSSA"
12050,13400,12050,12850,67000,"2024-02-16","DSSA"
12852.5,12855,12850,12850,13000,"2024-02-19","DSSA"
10285,11635,10285,11502.5,18000,"2024-02-20","DSSA"
11500,12025,11500,12025,12000,"2024-02-21","DSSA"
12025,12025,12025,12025,0,"2024-02-22","DSSA"
12025,12025,12025,12025,0,"2024-02-23","DSSA"
12375,13000,12375,13000,69000,"2024-02-26","DSSA"
12997.5,12997.5,11560,12995,8000,"2024-02-27","DSSA"
12897.5,12897.5,12897.5,12897.5,1000,"2024-02-28","DSSA"
12897.5,12897.5,12897.5,12897.5,0,"2024-02-29","DSSA"
12897.5,12897.5,12897.5,12897.5,0,"2024-03-01","DSSA"
12897.5,12897.5,12897.5,12897.5,0,"2024-03-04","DSSA"
12895,12895,12895,12895,1000,"2024-03-05","DSSA"
12000,12000,11997.5,11997.5,16000,"2024-03-06","DSSA"
11997.5,11997.5,11997.5,11997.5,0,"2024-03-07","DSSA"
11997.5,11997.5,11997.5,11997.5,7000,"2024-03-08","DSSA"
11997.5,11997.5,10500,10500,4000,"2024-03-13","DSSA"
11290,12125,11290,12125,15000,"2024-03-14","DSSA"
12100,12127.5,12100,12127.5,11000,"2024-03-15","DSSA"
12127.5,12127.5,12127.5,12127.5,0,"2024-03-18","DSSA"
12500,12500,12500,12500,10000,"2024-03-19","DSSA"
12500,12500,12500,12500,1000,"2024-03-20","DSSA"
12500,12500,12500,12500,0,"2024-03-21","DSSA"
12500,12500,12500,12500,0,"2024-03-22","DSSA"
11250,11250,11250,11250,1000,"2024-03-25","DSSA"
12300,12300,11302.5,12300,3000,"2024-03-26","DSSA"
12300,12300,12300,12300,13000,"2024-03-27","DSSA"
12300,12300,12300,12300,0,"2024-03-28","DSSA"
12300,12300,12300,12300,0,"2024-04-01","DSSA"
12300,12300,12300,12300,10000,"2024-04-02","DSSA"
12300,12300,12300,12300,0,"2024-04-03","DSSA"
11250,11525,11250,11525,3000,"2024-04-04","DSSA"
11527.5,12300,11527.5,12300,22000,"2024-04-05","DSSA"
12300,12300,12300,12300,1000,"2024-04-16","DSSA"
12300,12300,12300,12300,6000,"2024-04-17","DSSA"
12300,12300,12300,12300,0,"2024-04-18","DSSA"
12300,12300,12300,12300,0,"2024-04-19","DSSA"
12300,12300,12300,12300,4000,"2024-04-22","DSSA"
12300,12300,12300,12300,7000,"2024-04-23","DSSA"
12300,12300,12300,12300,0,"2024-04-24","DSSA"
12500,12502.5,12500,12500,9000,"2024-04-25","DSSA"
12500,12500,12500,12500,0,"2024-04-26","DSSA"
12500,12500,12500,12500,5000,"2024-04-29","DSSA"
12500,12500,12500,12500,0,"2024-04-30","DSSA"
12300,12300,12300,12300,5000,"2024-05-02","DSSA"
12500,12500,12275,12275,5000,"2024-05-03","DSSA"
12500,12500,12500,12500,1000,"2024-05-06","DSSA"
12500,12500,12500,12500,7000,"2024-05-07","DSSA"
12800,12800,12800,12800,6000,"2024-05-08","DSSA"
12777.5,12800,12777.5,12800,11000,"2024-05-13","DSSA"
12800,12800,12800,12800,0,"2024-05-14","DSSA"
12800,12800,11500,12800,4000,"2024-05-15","DSSA"
12800,12800,12800,12800,1000,"2024-05-16","DSSA"
12800,12800,12800,12800,0,"2024-05-17","DSSA"
12960,13050,12960,13050,4000,"2024-05-20","DSSA"
14000,15660,14000,15660,19000,"2024-05-21","DSSA"
15680,18790,15680,17800,162000,"2024-05-22","DSSA"
17800,17800,17800,17800,0,"2024-05-27","DSSA"
17800,21200,17800,19770,181000,"2024-05-28","DSSA"
19770,22000,19770,21200,109000,"2024-05-29","DSSA"
21200,21200,21197.5,21200,36000,"2024-05-30","DSSA"
21200,21200,21200,21200,6000,"2024-05-31","DSSA"
21175,21175,21100,21100,524000,"2024-06-03","DSSA"
21075,21075,19500,19505,478000,"2024-06-04","DSSA"
19500,19500,19175,19350,515000,"2024-06-05","DSSA"
19350,19700,19350,19700,567000,"2024-06-06","DSSA"
19700,19700,19600,19600,1544000,"2024-06-07","DSSA"
19200,19200,19200,19200,1566000,"2024-06-10","DSSA"
19200,20625,19200,20050,1529000,"2024-06-11","DSSA"
20300,20897.5,20300,20500,1483000,"2024-06-12","DSSA"
21700,24600,21500,22000,1491000,"2024-06-13","DSSA"
22070,23000,21005,21005,652000,"2024-06-14","DSSA"
21005,24002.5,21005,24000,1365000,"2024-06-19","DSSA"
24000,24000,24000,24000,0,"2024-06-20","DSSA"
24000,24000,24000,24000,1246000,"2024-06-21","DSSA"
24000,24000,23900,23900,1279000,"2024-06-24","DSSA"
24000,24000,23900,23900,1273000,"2024-06-25","DSSA"
23900,24117.5,23900,24117.5,1266000,"2024-06-26","DSSA"
24137.5,24300,24117.5,24300,415000,"2024-06-27","DSSA"
24300,25055,24300,25000,610000,"2024-06-28","DSSA"
25000,27825,25000,27000,290000,"2024-07-01","DSSA"
27000,28800,26850,26900,1402000,"2024-07-02","DSSA"
27052.5,27052.5,26300,26870,1221000,"2024-07-03","DSSA"
27000,27200,26867.5,26870,935000,"2024-07-04","DSSA"
26880,27100,26700,27002.5,981000,"2024-07-05","DSSA"
27032.5,27500,27032.5,27500,2103000,"2024-07-08","DSSA"
27562.5,29200,27562.5,28000,1357000,"2024-07-09","DSSA"
28700,29220,27750,27750,860000,"2024-07-10","DSSA"
27765,28025,27765,28000,1171000,"2024-07-11","DSSA"
28002.5,29300,28002.5,28300,1179000,"2024-07-12","DSSA"
28850,29300,28497.5,29000,1315000,"2024-07-15","DSSA"
29000,29000,29000,29000,0,"2024-07-16","DSSA"
29000,29000,29000,29000,0,"2024-07-17","DSSA"
30275,30275,28700,29000,101100,"2024-07-18","DSSA"
28800,28800,28500,28500,62600,"2024-07-19","DSSA"
28900,28900,28800,28800,98100,"2024-07-22","DSSA"
28825,29025,28825,29025,76100,"2024-07-23","DSSA"
29050,29050,29025,29025,132200,"2024-07-24","DSSA"
29000,29000,29000,29000,104100,"2024-07-25","DSSA"
29000,29325,29000,29325,24900,"2024-07-26","DSSA"
29500,30300,29475,29800,1316300,"2024-07-29","DSSA"
29900,29900,29550,29575,1175500,"2024-07-30","DSSA"
29575,29750,29550,29600,1185800,"2024-07-31","DSSA"
29625,29775,29500,29750,1342300,"2024-08-01","DSSA"
29700,32250,29500,31500,1569100,"2024-08-02","DSSA"
31500,32100,30900,31200,1607600,"2024-08-05","DSSA"
31450,32100,31275,31900,1590000,"2024-08-06","DSSA"
32000,32225,31900,31925,1598600,"2024-08-07","DSSA"
31925,31975,31225,31700,1592900,"2024-08-08","DSSA"
31700,31875,31275,31700,1588000,"2024-08-09","DSSA"
31700,37500,31700,37500,1719000,"2024-08-12","DSSA"
37750,42900,37750,41875,2033300,"2024-08-13","DSSA"
42350,42350,41100,41275,1303600,"2024-08-14","DSSA"
41275,41475,40400,40450,1225600,"2024-08-15","DSSA"
40450,41025,39625,40350,1261300,"2024-08-16","DSSA"
40550,42025,39925,40350,1093500,"2024-08-19","DSSA"
40375,41625,40200,40350,2030100,"2024-08-20","DSSA"
40500,41450,40350,41100,1099900,"2024-08-21","DSSA"
41150,41625,40825,41100,1238000,"2024-08-22","DSSA"
41200,42150,40550,40750,1070600,"2024-08-23","DSSA"
40750,41800,40425,41500,1025600,"2024-08-26","DSSA"
41300,42175,41300,41750,1562800,"2024-08-27","DSSA"
41500,41825,41250,41450,1100200,"2024-08-28","DSSA"
41550,42325,41375,41675,1556300,"2024-08-29","DSSA"
41800,44775,41550,41625,1536700,"2024-08-30","DSSA"
41650,42075,40500,41350,1395600,"2024-09-02","DSSA"
41500,41550,40800,41375,1211800,"2024-09-03","DSSA"
41375,41850,40950,40950,1728600,"2024-09-04","DSSA"
41000,41650,40550,41200,1658100,"2024-09-05","DSSA"
41400,41675,41075,41225,1577300,"2024-09-06","DSSA"
41225,41650,41000,41250,1796800,"2024-09-09","DSSA"
41550,42300,41200,41525,1763500,"2024-09-10","DSSA"
41525,41600,40500,41500,1778400,"2024-09-11","DSSA"
41500,42100,41000,41375,2188000,"2024-09-12","DSSA"
41375,42050,40825,41350,2273500,"2024-09-13","DSSA"
41375,41450,41050,41125,2287400,"2024-09-17","DSSA"
41125,41225,39900,40500,2250700,"2024-09-18","DSSA"
40775,40775,39625,40050,2411200,"2024-09-19","DSSA"
40000,41375,39500,41225,2126700,"2024-09-20","DSSA"
41300,41575,41000,41500,2201800,"2024-09-23","DSSA"
41550,42150,41025,41075,2311300,"2024-09-24","DSSA"
41075,41250,40250,41050,2263200,"2024-09-25","DSSA"
41000,42000,40925,41550,2214700,"2024-09-26","DSSA"
41675,42000,41050,41525,2261300,"2024-09-27","DSSA"
41525,41525,39800,40300,2292400,"2024-09-30","DSSA"
40300,40425,39850,40325,2564100,"2024-10-01","DSSA"
40300,40550,39900,40325,2333700,"2024-10-02","DSSA"
40125,40850,39900,40800,2252600,"2024-10-03","DSSA"
40800,41800,40725,41500,2259700,"2024-10-04","DSSA"
41500,42175,40600,40700,2221900,"2024-10-07","DSSA"
40750,41200,40250,41025,1454100,"2024-10-08","DSSA"
41025,42025,41025,41325,1705700,"2024-10-09","DSSA"
41300,41950,40500,41650,1760500,"2024-10-10","DSSA"
41650,42150,41200,41500,1612600,"2024-10-11","DSSA"
41500,41975,41250,41450,2022600,"2024-10-14","DSSA"
41450,41900,41350,41700,1588000,"2024-10-15","DSSA"
41700,42275,41575,41875,2284700,"2024-10-16","DSSA"
41875,43975,41750,42825,3211200,"2024-10-17","DSSA"
42825,44500,42525,44250,2697600,"2024-10-18","DSSA"
44275,48250,43900,44825,1808300,"2024-10-21","DSSA"
44850,45175,44275,44850,2321200,"2024-10-22","DSSA"
44900,45000,43000,43300,2268300,"2024-10-23","DSSA"
43300,43500,41300,43000,2168500,"2024-10-24","DSSA"
43000,45400,42700,45000,2551300,"2024-10-25","DSSA"
45100,47300,44525,46500,1996500,"2024-10-28","DSSA"
46500,47300,43950,44400,2665400,"2024-10-29","DSSA"
44400,44575,43700,44100,2952400,"2024-10-30","DSSA"
44100,44950,44100,44600,2124500,"2024-10-31","DSSA"
44575,44975,44125,44625,2032800,"2024-11-01","DSSA"
44750,45650,44075,44500,1705700,"2024-11-04","DSSA"
44200,44600,43300,44600,2071800,"2024-11-05","DSSA"
44600,44850,43550,44850,2182400,"2024-11-06","DSSA"
44650,44650,43250,43250,2831000,"2024-11-07","DSSA"
43300,43625,41325,41450,2079300,"2024-11-08","DSSA"
41425,41450,36800,37700,3311500,"2024-11-11","DSSA"
37800,39575,37350,38650,3201700,"2024-11-12","DSSA"
38650,39125,38000,39050,2731900,"2024-11-13","DSSA"
39250,39700,37850,37850,2808000,"2024-11-14","DSSA"
37850,37850,37000,37425,2113400,"2024-11-15","DSSA"
37500,37850,36000,36650,1862300,"2024-11-18","DSSA"
36625,36625,35500,36050,1949100,"2024-11-19","DSSA"
35800,37300,35200,37075,2246900,"2024-11-20","DSSA"
37075,37400,36500,36775,2502500,"2024-11-21","DSSA"
36575,37300,36400,37200,1522900,"2024-11-22","DSSA"
37200,37750,36200,36650,1702100,"2024-11-25","DSSA"
36650,38800,36275,38325,1712000,"2024-11-26","DSSA"
38300,38325,36550,36700,1238300,"2024-11-28","DSSA"
36800,37150,36325,36325,1474700,"2024-11-29","DSSA"
36325,37850,36325,37400,1614600,"2024-12-02","DSSA"
37400,39200,37100,39200,1610100,"2024-12-03","DSSA"
39250,39700,37900,38000,1906100,"2024-12-04","DSSA"
38000,38475,37550,37725,1333100,"2024-12-05","DSSA"
37775,39050,37500,37500,1809500,"2024-12-06","DSSA"
37500,37975,36900,37525,3193500,"2024-12-09","DSSA"
37550,38000,37225,37750,4237300,"2024-12-10","DSSA"
37950,39975,37950,39775,4046300,"2024-12-11","DSSA"
39800,41800,39700,40175,3708300,"2024-12-12","DSSA"
40175,41400,39700,41200,3681900,"2024-12-13","DSSA"
41450,41500,38450,38450,4103500,"2024-12-16","DSSA"
38450,39750,38000,39175,4220100,"2024-12-17","DSSA"
39175,39400,38225,38750,3861200,"2024-12-18","DSSA"
38600,38650,37100,37400,3969900,"2024-12-19","DSSA"
37400,37800,36550,36625,2390800,"2024-12-20","DSSA"
36625,37275,35200,35225,3317400,"2024-12-23","DSSA"
35475,38250,35475,38150,4110900,"2024-12-24","DSSA"
38075,38525,36900,36900,4157000,"2024-12-27","DSSA"
37000,37700,36400,37000,4172900,"2024-12-30","DSSA"
38150,38150,36750,37300,2897900,"2025-01-02","DSSA"
36975,37375,36625,36775,2585900,"2025-01-03","DSSA"
36475,37000,35900,36175,3735500,"2025-01-06","DSSA"
36000,36875,35800,36175,3396900,"2025-01-07","DSSA"
36050,36500,35550,35550,3646700,"2025-01-08","DSSA"
35525,36250,35250,35500,4174600,"2025-01-09","DSSA"
35375,35650,35000,35325,2523300,"2025-01-10","DSSA"
35325,36300,34125,36100,2256200,"2025-01-13","DSSA"
36000,37575,36000,36100,4172300,"2025-01-14","DSSA"
36100,36575,35550,36275,4519800,"2025-01-15","DSSA"
36075,37100,35800,37075,4799800,"2025-01-16","DSSA"
37075,40000,36525,40000,4321300,"2025-01-17","DSSA"
40000,41350,38800,41300,4526200,"2025-01-20","DSSA"
41325,41800,40775,41800,4732200,"2025-01-21","DSSA"
41750,43500,41100,42100,4369600,"2025-01-22","DSSA"
41975,43100,41200,41500,3798600,"2025-01-23","DSSA"
41450,43200,40300,43150,2915000,"2025-01-24","DSSA"
43150,44375,42025,43600,4738900,"2025-01-30","DSSA"
43625,45000,43100,44950,3759900,"2025-01-31","DSSA"
45500,49875,44425,49725,4019700,"2025-02-03","DSSA"
49850,53200,49250,49500,3512000,"2025-02-04","DSSA"
50325,50325,48100,48100,4137100,"2025-02-05","DSSA"
48100,48800,46300,48025,4121200,"2025-02-06","DSSA"
47975,47975,39450,39450,1811300,"2025-02-07","DSSA"
39600,41000,37800,38750,1576100,"2025-02-10","DSSA"
38750,40375,37850,38025,2001100,"2025-02-11","DSSA"
38025,38200,36400,36850,2031600,"2025-02-12","DSSA"
36850,37750,35700,37550,2150900,"2025-02-13","DSSA"
37550,37550,35500,35500,2092200,"2025-02-14","DSSA"
35800,37250,34575,37000,2406700,"2025-02-17","DSSA"
37025,38500,36100,36275,1944300,"2025-02-18","DSSA"
36350,36950,35800,36750,2007000,"2025-02-19","DSSA"
36775,38125,36500,36525,2851500,"2025-02-20","DSSA"
36550,37825,36225,37500,2467600,"2025-02-21","DSSA"
37500,37500,36000,36250,3014700,"2025-02-24","DSSA"
36300,36700,35300,35350,2987300,"2025-02-25","DSSA"
35500,36300,35275,35750,2565300,"2025-02-26","DSSA"
35750,36250,32500,32500,1726200,"2025-02-27","DSSA"
32500,32600,30700,30875,1792200,"2025-02-28","DSSA"
30550,32600,30550,32375,2715200,"2025-03-03","DSSA"
32300,32300,30525,30675,2900900,"2025-03-04","DSSA"
30675,32100,30675,31375,2287500,"2025-03-05","DSSA"
31500,32825,31050,31725,2917300,"2025-03-06","DSSA"
31725,32300,30725,30900,3136400,"2025-03-07","DSSA"
30900,35200,30300,34950,2603200,"2025-03-10","DSSA"
34850,35375,33000,34275,2870500,"2025-03-11","DSSA"
34275,38250,34000,38200,2901000,"2025-03-12","DSSA"
38250,39700,37550,39600,2635000,"2025-03-13","DSSA"
39900,42600,39900,40175,2478400,"2025-03-14","DSSA"
40400,43200,40400,42400,1908400,"2025-03-17","DSSA"
42500,43375,39375,41275,3171700,"2025-03-18","DSSA"
41600,44100,41600,42125,3890600,"2025-03-19","DSSA"
42700,45900,42300,42300,5156600,"2025-03-20","DSSA"
42250,44950,42200,42400,5407600,"2025-03-21","DSSA"
42950,43800,42400,42400,2967900,"2025-03-24","DSSA"
42775,43725,42300,42300,2184500,"2025-03-25","DSSA"
42650,43050,42000,42600,2429600,"2025-03-26","DSSA"
42600,43025,42300,42600,2575400,"2025-03-27","DSSA"
40400,42500,36400,40175,1716000,"2025-04-08","DSSA"
40125,40400,38400,40225,3707200,"2025-04-09","DSSA"
40700,41950,40250,41900,3777100,"2025-04-10","DSSA"
41925,43700,41075,41950,3221300,"2025-04-11","DSSA"
41975,44150,41600,43200,3677200,"2025-04-14","DSSA"
43200,44000,42600,42950,2314500,"2025-04-15","DSSA"
43000,43850,42675,42800,3785800,"2025-04-16","DSSA"
42825,44475,42825,43800,2585000,"2025-04-17","DSSA"
43825,44375,41575,41800,1905200,"2025-04-21","DSSA"
41950,43250,41250,42300,3961400,"2025-04-22","DSSA"
42400,45750,42400,43000,4921000,"2025-04-23","DSSA"
43575,43750,42550,43100,3510800,"2025-04-24","DSSA"
43275,43650,42200,42250,2980300,"2025-04-25","DSSA"
42675,46000,42575,44850,3916200,"2025-04-28","DSSA"
45300,46000,43200,45875,3671900,"2025-04-29","DSSA"
46025,46650,45175,45500,3442300,"2025-04-30","DSSA"
45500,46625,45400,45900,4122800,"2025-05-02","DSSA"
46200,48900,44700,46300,4952800,"2025-05-05","DSSA"
46500,49000,46250,48200,4240800,"2025-05-06","DSSA"
48550,52375,48550,48700,4947900,"2025-05-07","DSSA"
49500,50675,48250,48250,4238200,"2025-05-08","DSSA"
48800,51500,48800,49325,4372300,"2025-05-09","DSSA"
50025,51750,49900,49900,4589100,"2025-05-14","DSSA"
50425,51425,50400,50400,3272300,"2025-05-15","DSSA"
50600,50600,49400,49925,775700,"2025-05-16","DSSA"
49950,50800,48925,50700,2802800,"2025-05-19","DSSA"
50775,52500,50500,51000,5631800,"2025-05-20","DSSA"
51575,52125,50500,50825,3417400,"2025-05-21","DSSA"
50925,54000,50700,51800,2852200,"2025-05-22","DSSA"
54150,54200,52650,52700,1262700,"2025-05-23","DSSA"
52700,53900,50800,53900,3353800,"2025-05-26","DSSA"
53900,55200,53450,53675,3442800,"2025-05-27","DSSA"
53800,55450,52500,54000,3004100,"2025-05-28","DSSA"
54000,55925,52800,55250,2833200,"2025-06-02","DSSA"
55300,58000,54800,55800,3455000,"2025-06-03","DSSA"
56000,58400,55775,56100,5022000,"2025-06-04","DSSA"
56200,58400,55300,56800,4189500,"2025-06-05","DSSA"
56300,59600,56300,57300,4067000,"2025-06-10","DSSA"
57800,58575,57200,57200,3907400,"2025-06-11","DSSA"
57525,59200,57500,58500,3020200,"2025-06-12","DSSA"
58175,60800,58175,59200,2722100,"2025-06-13","DSSA"
58200,60200,58100,59700,2431100,"2025-06-16","DSSA"
60350,60500,59125,59500,2150900,"2025-06-17","DSSA"
59500,60175,58400,58700,2325300,"2025-06-18","DSSA"
59075,60400,58375,58950,3851000,"2025-06-19","DSSA"
58000,60500,57725,59650,3494500,"2025-06-20","DSSA"
59650,59825,55000,56125,2181800,"2025-06-23","DSSA"
56500,56850,53625,54250,2503400,"2025-06-24","DSSA"
54250,56500,54225,56075,2892900,"2025-06-25","DSSA"
56150,57800,55000,55200,1902000,"2025-06-26","DSSA"
55275,55400,53250,53575,3216200,"2025-06-30","DSSA"
53575,54200,52125,53050,4314200,"2025-07-01","DSSA"
52825,54300,52225,54300,5055000,"2025-07-02","DSSA"
54700,55200,54050,54625,3788900,"2025-07-03","DSSA"
54900,56175,54075,55600,1955000,"2025-07-04","DSSA"
56000,57400,55300,56000,2795200,"2025-07-07","DSSA"
56000,58175,55775,57000,3976300,"2025-07-08","DSSA"
57500,57800,56575,56700,2920900,"2025-07-09","DSSA"
57000,57450,55100,55575,1366900,"2025-07-10","DSSA"
55600,56000,53500,53775,1697500,"2025-07-11","DSSA"
54300,62650,54300,60000,7180200,"2025-07-14","DSSA"
60000,64575,58400,62200,3166800,"2025-07-15","DSSA"
61500,66200,61300,64600,5186400,"2025-07-16","DSSA"
64000,69500,64000,66000,4328100,"2025-07-17","DSSA"
65500,67800,65500,65700,2855400,"2025-07-18","DSSA"
67100,67125,65000,65100,2368000,"2025-07-21","DSSA"
65925,66475,64000,64800,5879000,"2025-07-22","DSSA"
65500,67675,64775,65500,2633800,"2025-07-23","DSSA"
64500,66900,64350,65100,3833900,"2025-07-24","DSSA"
64200,67500,64175,66000,4640600,"2025-07-25","DSSA"
67150,68325,65900,65900,2644300,"2025-07-28","DSSA"
65900,66900,64900,65700,4363300,"2025-07-29","DSSA"
64950,66250,64375,65175,2660100,"2025-07-30","DSSA"
65750,67000,64800,64800,2934000,"2025-07-31","DSSA"
64150,65350,64100,64950,2132100,"2025-08-01","DSSA"
65700,66800,65000,65000,3068900,"2025-08-04","DSSA"
65950,66750,64300,65900,4487900,"2025-08-05","DSSA"
65500,68000,65100,66400,5527700,"2025-08-06","DSSA"
65300,67900,65300,65500,4923300,"2025-08-07","DSSA"
78600,78600,75150,78600,10776300,"2025-08-08","DSSA"
82500,88000,82500,84200,7420000,"2025-08-11","DSSA"
88400,88400,83200,83600,3874000,"2025-08-12","DSSA"
86500,90000,84300,88500,11183200,"2025-08-13","DSSA"
87900,93500,87900,92000,9245200,"2025-08-14","DSSA"
90600,94500,90600,92600,9662100,"2025-08-15","DSSA"
NA,NA,NA,NA,NA,"2025-08-18","DSSA"
92600,97000,92600,93000,14549100,"2025-08-19","DSSA"
95000,95000,90050,92350,11053600,"2025-08-20","DSSA"
78500,80325,78500,80225,16330700,"2025-08-21","DSSA"
81050,82250,78000,78825,6700600,"2025-08-22","DSSA"
79850,80300,78000,79875,7661100,"2025-08-25","DSSA"
81500,90575,81100,90575,60270200,"2025-08-26","DSSA"
95050,95050,89575,95000,4714400,"2025-08-27","DSSA"
93550,1e+05,93550,97150,4619700,"2025-08-28","DSSA"
98000,99800,97650,99200,4021200,"2025-08-29","DSSA"
99200,99300,94525,98500,1459100,"2025-09-01","DSSA"
99000,99750,98900,99600,1956900,"2025-09-02","DSSA"
1e+05,109800,99850,109800,6894300,"2025-09-03","DSSA"
105000,109500,105000,106200,3785900,"2025-09-04","DSSA"
106000,114150,106000,110850,5688200,"2025-09-08","DSSA"
111000,111000,103025,103025,2086500,"2025-09-09","DSSA"
108000,108750,103000,103000,2332700,"2025-09-10","DSSA"
104975,105600,93000,96250,2953900,"2025-09-11","DSSA"
98950,102575,96475,102350,2682800,"2025-09-12","DSSA"
102500,104500,102250,104500,2106500,"2025-09-15","DSSA"
105000,109000,104950,109000,2689700,"2025-09-16","DSSA"
107500,113750,107200,110000,4402700,"2025-09-17","DSSA"
108000,113625,108000,109275,2993800,"2025-09-18","DSSA"
110000,114150,107800,114150,37348400,"2025-09-19","DSSA"
114150,114425,111000,113500,1333900,"2025-09-22","DSSA"
113000,114525,112850,114000,1170600,"2025-09-23","DSSA"
114500,115500,113050,115000,1310300,"2025-09-24","DSSA"
116500,116500,109250,113400,1241800,"2025-09-25","DSSA"
113400,113400,109300,110800,880800,"2025-09-26","DSSA"
110900,110900,103650,103650,1224700,"2025-09-29","DSSA"
103650,106875,102000,106200,1471900,"2025-09-30","DSSA"
107000,107000,103625,105500,782000,"2025-10-01","DSSA"
105500,105500,103500,104900,1032000,"2025-10-02","DSSA"
104800,105600,103625,105600,1169400,"2025-10-03","DSSA"
105600,105600,102950,103525,1184100,"2025-10-06","DSSA"
103550,105475,103000,104150,2181000,"2025-10-07","DSSA"
104500,106450,102900,105400,2032500,"2025-10-08","DSSA"
106000,106500,103225,105125,1146000,"2025-10-09","DSSA"
105500,106900,104700,106100,1212900,"2025-10-10","DSSA"
105800,106000,104100,104225,1140500,"2025-10-13","DSSA"
105500,106975,104450,106400,1400500,"2025-10-14","DSSA"
106400,112575,106400,111000,3558200,"2025-10-15","DSSA"
109000,118000,109000,115000,5909900,"2025-10-16","DSSA"
114000,115500,98000,99150,3651000,"2025-10-17","DSSA"
99175,104425,99000,102825,1359700,"2025-10-20","DSSA"
102825,106775,102275,104800,1170300,"2025-10-21","DSSA"
104900,105825,102225,104000,2095700,"2025-10-22","DSSA"
103500,103800,100450,100950,1573900,"2025-10-23","DSSA"
102450,103000,100975,101875,2108900,"2025-10-24","DSSA"
102300,102450,86600,88800,2238500,"2025-10-27","DSSA"
92500,92650,80075,84375,3063100,"2025-10-28","DSSA"
85000,85000,79000,81400,1418600,"2025-10-29","DSSA"
81400,86425,79000,86400,2338400,"2025-10-30","DSSA"
87100,87950,84050,84575,2280700,"2025-10-31","DSSA"
85050,88450,83800,88000,1302900,"2025-11-03","DSSA"
87500,92375,86750,92000,2758600,"2025-11-04","DSSA"
92000,92000,88100,88200,1749500,"2025-11-05","DSSA"
88200,96500,88200,96000,2143900,"2025-11-06","DSSA"
96300,101000,94600,1e+05,2231500,"2025-11-07","DSSA"
1e+05,1e+05,87850,88000,2572800,"2025-11-10","DSSA"
88300,89000,86025,87250,2494300,"2025-11-11","DSSA"
87700,89225,86000,86500,2293800,"2025-11-12","DSSA"
86900,89000,86900,87975,2011000,"2025-11-13","DSSA"
88400,93125,88400,91200,2250900,"2025-11-14","DSSA"
91600,98000,91050,97200,2091900,"2025-11-17","DSSA"
97800,98750,96200,98750,2305600,"2025-11-18","DSSA"
99300,101500,98625,98625,2063500,"2025-11-19","DSSA"
1e+05,102800,99300,99500,2010900,"2025-11-20","DSSA"
99500,102000,97250,1e+05,1777400,"2025-11-21","DSSA"
100550,105700,98800,105700,9373400,"2025-11-24","DSSA"
102650,107200,102500,107200,2160600,"2025-11-25","DSSA"
108500,111800,108000,111000,2094700,"2025-11-26","DSSA"
111050,111500,107150,107450,842800,"2025-11-27","DSSA"
110250,110700,108675,109950,950400,"2025-11-28","DSSA"
109950,113600,108175,112800,1930100,"2025-12-01","DSSA"
114900,115500,113000,115500,2159000,"2025-12-02","DSSA"
115975,117525,111925,111925,1514600,"2025-12-03","DSSA"
113800,115350,112550,113875,1416200,"2025-12-04","DSSA"
115000,115000,102025,102075,2598700,"2025-12-05","DSSA"
102000,110000,102000,109450,2148700,"2025-12-08","DSSA"
111000,111000,107150,108875,1645000,"2025-12-09","DSSA"
111000,111000,105000,109500,2058000,"2025-12-10","DSSA"
111100,111100,107500,109600,1365200,"2025-12-11","DSSA"
109100,109350,103900,106250,2208000,"2025-12-12","DSSA"