"Open","High","Low","Close","Volume","Date","Emiten"
450,550,440,515,804916500,"2008-02-06","ELSA"
500,530,440,460,230770500,"2008-02-11","ELSA"
470,485,465,470,117528000,"2008-02-12","ELSA"
460,480,460,460,36434500,"2008-02-13","ELSA"
465,475,455,465,48411000,"2008-02-14","ELSA"
460,465,450,460,26927000,"2008-02-15","ELSA"
450,470,450,450,20821500,"2008-02-18","ELSA"
460,470,445,460,71238000,"2008-02-19","ELSA"
445,460,445,445,38151500,"2008-02-20","ELSA"
450,465,450,450,51403500,"2008-02-21","ELSA"
450,455,445,450,21344000,"2008-02-22","ELSA"
450,455,445,450,23843500,"2008-02-25","ELSA"
445,455,440,445,22164500,"2008-02-26","ELSA"
440,445,430,440,25102000,"2008-02-27","ELSA"
430,440,430,430,12727000,"2008-02-28","ELSA"
430,455,425,430,74868000,"2008-02-29","ELSA"
415,425,415,415,27871000,"2008-03-03","ELSA"
415,425,400,415,36450000,"2008-03-04","ELSA"
415,415,405,415,14520500,"2008-03-05","ELSA"
410,420,410,410,13967000,"2008-03-06","ELSA"
390,410,390,390,24186000,"2008-03-10","ELSA"
385,390,370,385,27782500,"2008-03-11","ELSA"
380,400,380,380,21161500,"2008-03-12","ELSA"
375,385,355,355,20664500,"2008-03-13","ELSA"
360,370,325,330,24269000,"2008-03-14","ELSA"
320,320,285,290,34958500,"2008-03-17","ELSA"
295,305,260,305,47785000,"2008-03-18","ELSA"
315,320,285,290,42292500,"2008-03-19","ELSA"
290,300,285,290,14034000,"2008-03-24","ELSA"
310,315,295,310,46392500,"2008-03-25","ELSA"
310,410,300,405,220427000,"2008-03-26","ELSA"
390,405,365,390,144702000,"2008-03-27","ELSA"
395,405,385,395,161718500,"2008-03-28","ELSA"
395,395,365,370,27855000,"2008-03-31","ELSA"
370,380,335,350,43330500,"2008-04-01","ELSA"
355,365,325,335,27746000,"2008-04-02","ELSA"
325,335,305,305,48058000,"2008-04-03","ELSA"
305,320,300,305,52183500,"2008-04-04","ELSA"
305,315,300,310,27197500,"2008-04-07","ELSA"
300,310,295,300,13948500,"2008-04-08","ELSA"
290,305,280,290,22464000,"2008-04-09","ELSA"
295,300,285,295,13182500,"2008-04-10","ELSA"
295,330,295,320,49237500,"2008-04-11","ELSA"
310,310,300,310,16127500,"2008-04-14","ELSA"
315,330,305,315,45012500,"2008-04-15","ELSA"
330,335,320,330,48636000,"2008-04-16","ELSA"
320,340,320,320,43522500,"2008-04-17","ELSA"
335,345,320,335,52863000,"2008-04-18","ELSA"
330,340,325,330,21500000,"2008-04-21","ELSA"
325,325,315,325,19026500,"2008-04-22","ELSA"
330,330,320,330,7223500,"2008-04-23","ELSA"
315,335,315,315,12633500,"2008-04-24","ELSA"
315,320,305,315,11883500,"2008-04-25","ELSA"
310,315,305,310,6644000,"2008-04-28","ELSA"
315,320,315,320,9559000,"2008-04-29","ELSA"
315,320,310,310,6557500,"2008-04-30","ELSA"
325,330,320,325,15647500,"2008-05-05","ELSA"
320,325,310,320,14069000,"2008-05-06","ELSA"
320,335,310,325,45171500,"2008-05-07","ELSA"
325,370,315,360,134191000,"2008-05-08","ELSA"
365,385,350,355,149999000,"2008-05-09","ELSA"
355,370,350,360,25390000,"2008-05-12","ELSA"
365,370,355,360,17197500,"2008-05-13","ELSA"
360,370,355,360,25268000,"2008-05-14","ELSA"
365,380,355,365,58879500,"2008-05-15","ELSA"
365,370,355,365,19671500,"2008-05-16","ELSA"
360,385,355,380,108906000,"2008-05-21","ELSA"
365,385,365,375,45140000,"2008-05-22","ELSA"
385,445,385,395,502289500,"2008-05-23","ELSA"
395,410,390,400,74930500,"2008-05-26","ELSA"
405,420,395,400,65500500,"2008-05-27","ELSA"
410,410,395,400,18188500,"2008-05-28","ELSA"
400,410,395,400,17366000,"2008-05-29","ELSA"
400,400,380,385,17409000,"2008-05-30","ELSA"
380,395,375,380,9288500,"2008-06-02","ELSA"
370,380,360,370,13429500,"2008-06-03","ELSA"
370,395,370,370,59109500,"2008-06-04","ELSA"
380,385,370,380,21335500,"2008-06-05","ELSA"
375,390,370,375,14540000,"2008-06-06","ELSA"
375,375,355,375,11666000,"2008-06-09","ELSA"
375,375,360,360,14222000,"2008-06-10","ELSA"
365,370,360,365,5933500,"2008-06-11","ELSA"
365,365,355,365,9595500,"2008-06-12","ELSA"
360,365,350,360,6119500,"2008-06-13","ELSA"
355,360,350,355,3015500,"2008-06-16","ELSA"
345,355,345,345,7862500,"2008-06-17","ELSA"
345,355,340,345,13801500,"2008-06-18","ELSA"
345,350,335,345,6990000,"2008-06-19","ELSA"
345,345,340,345,3925000,"2008-06-20","ELSA"
335,375,330,375,42687000,"2008-06-23","ELSA"
375,385,350,355,42835000,"2008-06-24","ELSA"
355,365,350,355,5697500,"2008-06-25","ELSA"
350,360,350,350,3582000,"2008-06-26","ELSA"
345,350,340,345,7985500,"2008-06-27","ELSA"
345,350,345,345,3483500,"2008-06-30","ELSA"
350,350,345,350,6133000,"2008-07-01","ELSA"
350,355,345,350,4883000,"2008-07-02","ELSA"
350,350,325,330,8750000,"2008-07-03","ELSA"
340,340,330,340,8332500,"2008-07-04","ELSA"
330,350,330,330,12803500,"2008-07-07","ELSA"
320,335,320,320,16881000,"2008-07-08","ELSA"
325,330,320,325,6844500,"2008-07-09","ELSA"
325,335,315,325,12282500,"2008-07-10","ELSA"
325,330,320,325,4215500,"2008-07-11","ELSA"
325,330,320,325,2085000,"2008-07-14","ELSA"
320,325,315,320,2968500,"2008-07-15","ELSA"
315,325,310,315,7537500,"2008-07-16","ELSA"
315,330,310,315,20920500,"2008-07-17","ELSA"
305,315,300,305,21138500,"2008-07-18","ELSA"
305,315,305,305,4658000,"2008-07-21","ELSA"
310,310,305,310,7528000,"2008-07-22","ELSA"
315,320,305,315,8390000,"2008-07-23","ELSA"
315,315,305,315,4710000,"2008-07-24","ELSA"
320,330,310,320,24495000,"2008-07-25","ELSA"
320,325,315,320,9168000,"2008-07-28","ELSA"
320,320,315,320,2342500,"2008-07-29","ELSA"
330,340,320,330,28296000,"2008-07-31","ELSA"
325,335,320,325,8003000,"2008-08-01","ELSA"
315,325,315,315,2995000,"2008-08-04","ELSA"
310,315,300,310,7189000,"2008-08-05","ELSA"
310,315,305,310,3379500,"2008-08-06","ELSA"
305,310,300,305,2742500,"2008-08-07","ELSA"
310,315,305,310,8025000,"2008-08-08","ELSA"
300,310,295,300,5575500,"2008-08-11","ELSA"
300,300,275,275,6936000,"2008-08-12","ELSA"
275,285,270,275,6200500,"2008-08-13","ELSA"
290,290,280,290,4785500,"2008-08-14","ELSA"
280,285,275,280,4061500,"2008-08-15","ELSA"
270,280,270,270,1928500,"2008-08-19","ELSA"
280,285,275,280,3565000,"2008-08-20","ELSA"
285,295,280,285,7014000,"2008-08-21","ELSA"
285,290,280,285,7711000,"2008-08-22","ELSA"
285,285,280,285,2611000,"2008-08-25","ELSA"
285,285,275,285,4025500,"2008-08-26","ELSA"
290,295,285,290,15465500,"2008-08-27","ELSA"
290,300,285,290,12984500,"2008-08-28","ELSA"
285,290,285,285,2790500,"2008-08-29","ELSA"
285,290,285,285,2827500,"2008-09-01","ELSA"
290,295,285,290,17797500,"2008-09-02","ELSA"
285,290,280,285,3418500,"2008-09-03","ELSA"
270,280,270,270,5944000,"2008-09-04","ELSA"
270,270,260,270,3743000,"2008-09-05","ELSA"
265,275,260,265,3396000,"2008-09-08","ELSA"
265,265,230,230,17046500,"2008-09-09","ELSA"
220,220,190,200,14640500,"2008-09-10","ELSA"
195,215,195,195,15613000,"2008-09-11","ELSA"
203,206,194,203,16849000,"2008-09-12","ELSA"
200,205,180,185,9294000,"2008-09-15","ELSA"
176,179,150,176,18381500,"2008-09-16","ELSA"
177,186,177,177,18761000,"2008-09-17","ELSA"
170,185,170,180,21115000,"2008-09-18","ELSA"
190,200,184,190,35526500,"2008-09-19","ELSA"
193,201,190,193,28039000,"2008-09-22","ELSA"
191,197,190,191,7884500,"2008-09-23","ELSA"
193,207,191,205,41446000,"2008-09-24","ELSA"
205,220,200,205,40143500,"2008-09-25","ELSA"
200,210,195,200,5845500,"2008-09-26","ELSA"
190,190,150,155,9882000,"2008-10-06","ELSA"
151,159,140,151,14687000,"2008-10-07","ELSA"
150,150,129,131,7042000,"2008-10-08","ELSA"
131,131,131,131,0,"2008-10-09","ELSA"
131,131,131,131,0,"2008-10-10","ELSA"
140,142,118,140,35921000,"2008-10-13","ELSA"
154,154,150,154,10624000,"2008-10-14","ELSA"
153,168,150,153,29064500,"2008-10-15","ELSA"
140,150,138,150,19700500,"2008-10-16","ELSA"
150,154,144,150,11900000,"2008-10-17","ELSA"
147,161,145,160,20750500,"2008-10-20","ELSA"
161,165,157,161,17232000,"2008-10-21","ELSA"
160,160,153,160,14489000,"2008-10-22","ELSA"
157,157,150,157,9770000,"2008-10-23","ELSA"
157,157,142,143,11314000,"2008-10-24","ELSA"
132,140,129,132,12648500,"2008-10-27","ELSA"
120,143,120,141,17658500,"2008-10-28","ELSA"
142,150,140,142,13321000,"2008-10-29","ELSA"
151,154,144,151,31069500,"2008-10-30","ELSA"
153,156,147,153,27272000,"2008-10-31","ELSA"
162,169,154,162,44682500,"2008-11-03","ELSA"
162,162,149,151,16056500,"2008-11-04","ELSA"
155,158,143,144,14150500,"2008-11-05","ELSA"
134,138,130,134,4683500,"2008-11-06","ELSA"
128,144,124,144,5722000,"2008-11-07","ELSA"
150,150,139,142,7860000,"2008-11-10","ELSA"
139,142,138,139,1431500,"2008-11-11","ELSA"
140,143,136,140,646500,"2008-11-12","ELSA"
131,137,129,131,5798500,"2008-11-13","ELSA"
130,136,128,130,3920500,"2008-11-14","ELSA"
127,131,126,127,4541000,"2008-11-17","ELSA"
125,125,120,125,3382000,"2008-11-18","ELSA"
125,125,117,117,13337000,"2008-11-19","ELSA"
110,114,109,110,3889000,"2008-11-20","ELSA"
106,114,106,112,2084000,"2008-11-21","ELSA"
112,120,112,112,1815000,"2008-11-24","ELSA"
117,121,116,117,4257500,"2008-11-25","ELSA"
116,122,116,116,2051000,"2008-11-26","ELSA"
115,124,115,115,5409500,"2008-11-27","ELSA"
116,118,115,117,2778500,"2008-11-28","ELSA"
115,119,114,115,4001500,"2008-12-01","ELSA"
114,115,112,114,2648500,"2008-12-02","ELSA"
111,115,111,111,1321500,"2008-12-03","ELSA"
111,113,110,111,2803500,"2008-12-04","ELSA"
110,110,108,110,2313000,"2008-12-05","ELSA"
110,113,110,110,2655000,"2008-12-09","ELSA"
112,115,111,112,10484500,"2008-12-10","ELSA"
115,119,112,115,10382500,"2008-12-11","ELSA"
114,122,112,114,18121500,"2008-12-12","ELSA"
114,118,112,114,17253000,"2008-12-15","ELSA"
113,114,111,113,4281000,"2008-12-16","ELSA"
114,116,113,114,3325000,"2008-12-17","ELSA"
114,127,112,124,19010000,"2008-12-18","ELSA"
125,132,119,125,52042000,"2008-12-19","ELSA"
128,128,121,121,5237500,"2008-12-22","ELSA"
118,121,116,118,6241500,"2008-12-23","ELSA"
117,123,116,117,8845500,"2008-12-24","ELSA"
117,120,116,117,5606000,"2008-12-30","ELSA"
117,117,117,117,0,"2008-12-31","ELSA"
122,127,120,122,15892500,"2009-01-05","ELSA"
122,126,121,121,14178500,"2009-01-06","ELSA"
120,130,120,120,17710500,"2009-01-07","ELSA"
119,123,118,119,3972000,"2009-01-08","ELSA"
122,126,120,122,12971000,"2009-01-09","ELSA"
126,129,123,126,18348500,"2009-01-12","ELSA"
126,134,125,126,30823000,"2009-01-13","ELSA"
125,133,125,125,51311500,"2009-01-14","ELSA"
120,124,119,120,13448500,"2009-01-15","ELSA"
120,123,120,120,5461000,"2009-01-16","ELSA"
120,123,120,120,3704500,"2009-01-19","ELSA"
120,121,119,120,5100500,"2009-01-20","ELSA"
118,121,118,118,6559500,"2009-01-21","ELSA"
121,122,118,121,6535500,"2009-01-22","ELSA"
116,120,115,116,8206500,"2009-01-23","ELSA"
118,119,117,118,4205500,"2009-01-27","ELSA"
117,119,116,117,2016500,"2009-01-28","ELSA"
116,118,114,116,4153000,"2009-01-29","ELSA"
118,118,114,118,4015500,"2009-01-30","ELSA"
116,119,116,116,3566500,"2009-02-02","ELSA"
116,117,116,116,1020500,"2009-02-03","ELSA"
117,117,115,117,1677000,"2009-02-04","ELSA"
115,118,115,115,6116500,"2009-02-05","ELSA"
120,120,116,120,7951500,"2009-02-06","ELSA"
118,120,117,118,5148000,"2009-02-09","ELSA"
118,121,116,118,12786000,"2009-02-10","ELSA"
121,123,116,121,15519500,"2009-02-11","ELSA"
118,121,118,118,2906000,"2009-02-12","ELSA"
120,123,119,120,7355500,"2009-02-13","ELSA"
121,128,120,128,24887500,"2009-02-16","ELSA"
129,152,127,141,212746500,"2009-02-17","ELSA"
137,144,135,137,35211500,"2009-02-18","ELSA"
143,148,137,143,50860500,"2009-02-19","ELSA"
139,151,139,139,54570000,"2009-02-20","ELSA"
141,144,139,141,9056500,"2009-02-23","ELSA"
142,144,139,142,9262500,"2009-02-24","ELSA"
143,147,142,143,11483000,"2009-02-25","ELSA"
143,145,142,143,8108000,"2009-02-26","ELSA"
142,145,142,142,6679500,"2009-02-27","ELSA"
145,145,136,137,11146000,"2009-03-02","ELSA"
136,136,131,136,4169500,"2009-03-03","ELSA"
137,138,135,137,8908000,"2009-03-04","ELSA"
137,144,136,137,44901000,"2009-03-05","ELSA"
136,141,136,136,20205000,"2009-03-06","ELSA"
138,139,137,138,2958500,"2009-03-10","ELSA"
140,142,138,140,15797000,"2009-03-11","ELSA"
139,140,138,139,3260000,"2009-03-12","ELSA"
142,145,140,142,16454000,"2009-03-13","ELSA"
140,142,139,140,1340500,"2009-03-16","ELSA"
140,141,139,140,6913000,"2009-03-17","ELSA"
141,143,140,141,6389500,"2009-03-18","ELSA"
141,145,140,141,24163500,"2009-03-19","ELSA"
141,144,141,141,10322500,"2009-03-20","ELSA"
148,148,143,148,47070000,"2009-03-23","ELSA"
151,162,147,159,197294000,"2009-03-24","ELSA"
159,177,157,169,222320500,"2009-03-25","ELSA"
173,176,167,173,62295000,"2009-03-27","ELSA"
169,172,162,169,24599000,"2009-03-30","ELSA"
174,175,167,174,74439500,"2009-03-31","ELSA"
172,177,172,172,34376000,"2009-04-01","ELSA"
183,186,174,183,143249500,"2009-04-02","ELSA"
191,194,182,191,175547000,"2009-04-03","ELSA"
193,196,191,193,68484000,"2009-04-06","ELSA"
191,193,190,191,13669000,"2009-04-07","ELSA"
188,205,188,198,127418000,"2009-04-08","ELSA"
198,198,198,198,0,"2009-04-09","ELSA"
210,215,199,210,100274000,"2009-04-13","ELSA"
215,240,205,230,218638500,"2009-04-14","ELSA"
230,285,225,285,277598000,"2009-04-15","ELSA"
300,350,290,300,392495500,"2009-04-16","ELSA"
310,325,295,300,88037500,"2009-04-17","ELSA"
295,310,290,295,35863500,"2009-04-20","ELSA"
290,310,285,290,46304000,"2009-04-22","ELSA"
285,300,260,270,23175000,"2009-04-23","ELSA"
270,285,270,285,15277000,"2009-04-24","ELSA"
280,300,275,280,15396000,"2009-04-27","ELSA"
280,295,280,280,23506500,"2009-04-28","ELSA"
285,295,285,285,25985000,"2009-04-29","ELSA"
300,300,290,300,36444000,"2009-04-30","ELSA"
295,300,285,295,20773500,"2009-05-01","ELSA"
300,310,295,300,81751000,"2009-05-04","ELSA"
315,330,300,315,231710000,"2009-05-05","ELSA"
315,355,310,345,531942000,"2009-05-06","ELSA"
345,365,340,345,306156500,"2009-05-07","ELSA"
340,355,335,340,86947500,"2009-05-08","ELSA"
350,370,345,350,238111000,"2009-05-11","ELSA"
350,385,345,385,484169000,"2009-05-12","ELSA"
400,420,385,400,475560500,"2009-05-13","ELSA"
380,390,360,380,145032500,"2009-05-14","ELSA"
380,390,310,350,95930000,"2009-05-15","ELSA"
350,380,335,375,132945500,"2009-05-18","ELSA"
390,410,380,390,247493000,"2009-05-19","ELSA"
390,395,380,390,89477000,"2009-05-20","ELSA"
390,390,390,390,0,"2009-05-21","ELSA"
385,385,375,385,41481000,"2009-05-22","ELSA"
385,395,380,385,36300000,"2009-05-25","ELSA"
375,395,375,375,56278000,"2009-05-26","ELSA"
380,390,375,380,29867000,"2009-05-27","ELSA"
385,385,370,385,35476000,"2009-05-28","ELSA"
390,400,380,390,140303000,"2009-05-29","ELSA"
395,400,385,395,107929500,"2009-06-01","ELSA"
385,405,380,385,145545500,"2009-06-02","ELSA"
390,395,380,390,33615500,"2009-06-03","ELSA"
395,395,375,395,29711500,"2009-06-04","ELSA"
390,410,390,390,128613000,"2009-06-05","ELSA"
375,390,365,375,92635500,"2009-06-08","ELSA"
380,380,365,380,47982500,"2009-06-09","ELSA"
390,390,380,390,63551000,"2009-06-10","ELSA"
405,420,375,405,348571000,"2009-06-11","ELSA"
410,415,385,385,139100000,"2009-06-12","ELSA"
375,390,365,375,55438500,"2009-06-15","ELSA"
365,370,350,365,46804000,"2009-06-16","ELSA"
365,370,355,365,39735500,"2009-06-17","ELSA"
350,365,345,350,28523000,"2009-06-18","ELSA"
350,360,330,350,16479500,"2009-06-19","ELSA"
335,355,330,335,14958500,"2009-06-22","ELSA"
305,320,300,305,45196000,"2009-06-23","ELSA"
305,335,305,335,65007500,"2009-06-24","ELSA"
345,350,335,345,31354000,"2009-06-25","ELSA"
340,355,335,340,15712000,"2009-06-26","ELSA"
335,340,330,335,6904500,"2009-06-29","ELSA"
340,360,340,340,46562500,"2009-06-30","ELSA"
345,355,340,345,19460000,"2009-07-01","ELSA"
345,355,335,340,35020500,"2009-07-02","ELSA"
340,340,330,340,18227500,"2009-07-03","ELSA"
325,335,315,325,15515000,"2009-07-06","ELSA"
335,340,325,335,18670500,"2009-07-07","ELSA"
335,335,335,335,0,"2009-07-08","ELSA"
330,340,325,330,17121500,"2009-07-09","ELSA"
330,335,320,325,29303000,"2009-07-10","ELSA"
310,325,300,310,22402000,"2009-07-13","ELSA"
310,315,305,310,16932000,"2009-07-14","ELSA"
315,335,310,335,55645500,"2009-07-15","ELSA"
340,350,320,320,51555500,"2009-07-16","ELSA"
320,330,310,320,28479000,"2009-07-17","ELSA"
320,320,320,320,0,"2009-07-20","ELSA"
330,335,325,330,12408500,"2009-07-21","ELSA"
335,345,325,335,36900500,"2009-07-22","ELSA"
335,340,325,335,19448500,"2009-07-23","ELSA"
335,340,330,335,16583500,"2009-07-24","ELSA"
335,340,330,335,9745500,"2009-07-27","ELSA"
335,345,330,335,31694500,"2009-07-28","ELSA"
335,335,325,335,17763000,"2009-07-29","ELSA"
350,360,335,350,112605500,"2009-07-30","ELSA"
355,360,345,355,56363000,"2009-07-31","ELSA"
365,375,350,365,69859000,"2009-08-03","ELSA"
365,375,360,365,36149500,"2009-08-04","ELSA"
365,370,360,365,22670000,"2009-08-05","ELSA"
370,370,360,370,16883000,"2009-08-06","ELSA"
360,370,360,360,11278500,"2009-08-07","ELSA"
365,385,365,385,118960500,"2009-08-10","ELSA"
370,385,370,370,25294000,"2009-08-11","ELSA"
370,370,355,365,26087500,"2009-08-12","ELSA"
370,375,365,370,19787500,"2009-08-13","ELSA"
375,380,365,375,29790000,"2009-08-14","ELSA"
370,370,360,370,15800500,"2009-08-18","ELSA"
355,375,355,355,31364000,"2009-08-19","ELSA"
365,370,360,365,15294500,"2009-08-20","ELSA"
355,365,355,355,7743000,"2009-08-21","ELSA"
365,365,360,365,10158500,"2009-08-24","ELSA"
365,375,360,365,27813000,"2009-08-25","ELSA"
360,370,360,360,6756500,"2009-08-26","ELSA"
360,360,355,360,6360500,"2009-08-27","ELSA"
360,365,355,360,7504000,"2009-08-28","ELSA"
350,355,350,350,15991000,"2009-08-31","ELSA"
345,355,345,345,9806000,"2009-09-01","ELSA"
335,340,330,335,22758500,"2009-09-02","ELSA"
350,350,335,350,16030500,"2009-09-03","ELSA"
340,350,340,340,5770500,"2009-09-04","ELSA"
340,345,335,340,3285000,"2009-09-07","ELSA"
345,350,340,345,12583500,"2009-09-08","ELSA"
345,360,345,345,21635000,"2009-09-09","ELSA"
350,365,350,350,32434500,"2009-09-10","ELSA"
355,360,350,355,8335000,"2009-09-11","ELSA"
345,355,345,345,6500000,"2009-09-14","ELSA"
345,355,345,345,5284000,"2009-09-15","ELSA"
355,355,345,355,7395500,"2009-09-16","ELSA"
350,355,345,350,8862000,"2009-09-17","ELSA"
345,355,345,345,12074500,"2009-09-24","ELSA"
355,355,345,355,3710000,"2009-09-25","ELSA"
350,355,345,350,4295000,"2009-09-28","ELSA"
355,355,350,355,4906500,"2009-09-29","ELSA"
355,355,345,355,11681000,"2009-09-30","ELSA"
345,355,345,345,7799500,"2009-10-01","ELSA"
350,350,340,350,8055000,"2009-10-02","ELSA"
350,355,345,350,7730500,"2009-10-05","ELSA"
360,360,350,360,35625000,"2009-10-06","ELSA"
355,360,350,355,22618500,"2009-10-07","ELSA"
350,355,345,350,6814500,"2009-10-08","ELSA"
350,355,345,350,6790000,"2009-10-09","ELSA"
350,350,345,350,5037500,"2009-10-12","ELSA"
350,350,345,350,9845500,"2009-10-13","ELSA"
350,350,345,350,4732500,"2009-10-14","ELSA"
345,355,345,345,7625000,"2009-10-15","ELSA"
345,355,345,345,5246500,"2009-10-16","ELSA"
350,355,345,350,5969000,"2009-10-19","ELSA"
350,355,345,350,6212500,"2009-10-20","ELSA"
345,345,340,345,12942000,"2009-10-21","ELSA"
340,345,335,340,8965000,"2009-10-22","ELSA"
340,340,335,340,8249500,"2009-10-23","ELSA"
340,345,335,340,4385500,"2009-10-26","ELSA"
325,335,325,325,13479500,"2009-10-27","ELSA"
315,325,305,315,17143000,"2009-10-28","ELSA"
310,310,280,310,15728500,"2009-10-29","ELSA"
320,330,315,320,19336500,"2009-10-30","ELSA"
300,320,300,320,6680500,"2009-11-02","ELSA"
305,320,305,305,12439500,"2009-11-03","ELSA"
315,315,310,315,4178000,"2009-11-04","ELSA"
305,315,305,305,2374000,"2009-11-05","ELSA"
315,320,310,315,8772500,"2009-11-06","ELSA"
310,315,310,310,2972500,"2009-11-09","ELSA"
310,315,305,310,5278000,"2009-11-10","ELSA"
315,315,305,315,6196000,"2009-11-11","ELSA"
310,315,310,310,2882000,"2009-11-12","ELSA"
310,315,305,310,4448500,"2009-11-13","ELSA"
320,330,310,320,15863500,"2009-11-16","ELSA"
315,325,315,315,4037000,"2009-11-17","ELSA"
315,320,310,315,6731000,"2009-11-18","ELSA"
315,325,310,315,36135000,"2009-11-19","ELSA"
315,315,310,315,5476500,"2009-11-20","ELSA"
320,320,310,320,7111000,"2009-11-23","ELSA"
315,320,310,315,3233000,"2009-11-24","ELSA"
315,315,310,315,4163000,"2009-11-25","ELSA"
305,315,305,305,7340500,"2009-11-26","ELSA"
295,305,290,295,11262000,"2009-11-30","ELSA"
305,305,295,305,3070500,"2009-12-01","ELSA"
305,305,300,305,4763000,"2009-12-02","ELSA"
305,305,300,305,3399500,"2009-12-03","ELSA"
305,310,300,310,17161500,"2009-12-04","ELSA"
310,325,310,315,21887000,"2009-12-07","ELSA"
315,315,305,310,4953000,"2009-12-08","ELSA"
315,315,305,315,1837000,"2009-12-09","ELSA"
315,315,310,315,3214000,"2009-12-10","ELSA"
325,335,310,325,30908000,"2009-12-11","ELSA"
345,345,325,345,59787000,"2009-12-14","ELSA"
340,350,335,340,61711500,"2009-12-15","ELSA"
345,345,335,345,30506500,"2009-12-16","ELSA"
345,350,340,345,12182500,"2009-12-17","ELSA"
340,345,335,340,16145000,"2009-12-21","ELSA"
340,350,340,340,29069500,"2009-12-22","ELSA"
340,345,335,340,10669000,"2009-12-23","ELSA"
340,345,340,340,3967500,"2009-12-28","ELSA"
350,350,340,350,7134000,"2009-12-29","ELSA"
355,355,345,355,19196000,"2009-12-30","ELSA"
360,360,350,360,12141500,"2010-01-04","ELSA"
365,365,355,365,19800500,"2010-01-05","ELSA"
360,365,360,360,21487500,"2010-01-06","ELSA"
365,365,360,365,23781500,"2010-01-07","ELSA"
345,350,335,345,26821000,"2010-01-08","ELSA"
340,345,340,340,13077000,"2010-01-11","ELSA"
345,345,335,345,10087500,"2010-01-12","ELSA"
335,345,335,335,7561500,"2010-01-13","ELSA"
350,355,335,350,32869500,"2010-01-14","ELSA"
340,350,340,340,9562500,"2010-01-15","ELSA"
340,340,335,340,6729000,"2010-01-18","ELSA"
335,340,335,335,5621000,"2010-01-19","ELSA"
330,340,330,330,7011000,"2010-01-20","ELSA"
330,335,325,330,8061000,"2010-01-21","ELSA"
330,330,320,330,10252000,"2010-01-22","ELSA"
330,330,325,330,3834500,"2010-01-25","ELSA"
330,330,320,325,8569000,"2010-01-26","ELSA"
325,330,320,325,11742500,"2010-01-27","ELSA"
330,330,320,330,2535500,"2010-01-28","ELSA"
325,330,320,325,4090000,"2010-01-29","ELSA"
325,330,320,325,9584000,"2010-02-01","ELSA"
325,330,320,325,3791500,"2010-02-02","ELSA"
325,330,320,325,4293000,"2010-02-03","ELSA"
330,330,320,330,8834000,"2010-02-04","ELSA"
320,320,315,320,9487000,"2010-02-05","ELSA"
320,320,310,320,12554000,"2010-02-08","ELSA"
320,320,310,320,4750000,"2010-02-09","ELSA"
315,320,310,315,3846000,"2010-02-10","ELSA"
320,320,310,320,17800500,"2010-02-11","ELSA"
325,330,315,325,27362000,"2010-02-12","ELSA"
320,330,320,320,3045500,"2010-02-15","ELSA"
325,325,320,325,8371500,"2010-02-16","ELSA"
325,330,320,325,9411500,"2010-02-17","ELSA"
320,325,315,320,5176500,"2010-02-18","ELSA"
320,320,310,320,5836500,"2010-02-19","ELSA"
320,325,315,320,1589500,"2010-02-22","ELSA"
325,330,315,325,15115500,"2010-02-23","ELSA"
320,330,315,320,24673000,"2010-02-24","ELSA"
320,325,315,320,3398500,"2010-02-25","ELSA"
315,320,310,315,6617500,"2010-03-01","ELSA"
315,320,310,315,5861000,"2010-03-02","ELSA"
315,320,310,315,2861500,"2010-03-03","ELSA"
315,320,310,315,4674000,"2010-03-04","ELSA"
340,345,315,340,81681000,"2010-03-05","ELSA"
330,345,325,330,24755000,"2010-03-08","ELSA"
330,335,325,330,11226000,"2010-03-09","ELSA"
330,335,325,330,11720500,"2010-03-10","ELSA"
330,340,325,330,14913500,"2010-03-11","ELSA"
345,355,330,345,101726500,"2010-03-12","ELSA"
340,350,335,340,21775500,"2010-03-15","ELSA"
340,345,335,340,22485500,"2010-03-17","ELSA"
350,355,340,350,44869000,"2010-03-18","ELSA"
345,350,345,345,10387500,"2010-03-19","ELSA"
340,345,335,340,11237000,"2010-03-22","ELSA"
335,345,330,335,17905000,"2010-03-23","ELSA"
340,340,335,340,10819000,"2010-03-24","ELSA"
405,405,335,405,448566000,"2010-03-25","ELSA"
480,490,400,480,618779500,"2010-03-26","ELSA"
480,510,460,480,517234000,"2010-03-29","ELSA"
465,485,455,465,96731500,"2010-03-30","ELSA"
470,490,460,470,141539500,"2010-03-31","ELSA"
490,495,460,490,189301500,"2010-04-01","ELSA"
550,600,490,550,421894000,"2010-04-05","ELSA"
590,620,540,590,236395000,"2010-04-06","ELSA"
580,610,570,580,160878500,"2010-04-07","ELSA"
570,580,560,570,43418000,"2010-04-08","ELSA"
550,580,530,550,84174000,"2010-04-09","ELSA"
630,640,550,630,369910000,"2010-04-12","ELSA"
610,650,600,610,134834000,"2010-04-13","ELSA"
600,630,590,600,136297000,"2010-04-14","ELSA"
590,610,570,590,77802500,"2010-04-15","ELSA"
550,590,540,550,115137000,"2010-04-16","ELSA"
520,540,510,520,67366000,"2010-04-19","ELSA"
530,540,500,530,113497000,"2010-04-20","ELSA"
530,550,520,530,28156000,"2010-04-21","ELSA"
530,530,510,530,23430000,"2010-04-22","ELSA"
530,540,510,530,48280500,"2010-04-23","ELSA"
550,560,530,550,90104500,"2010-04-26","ELSA"
540,550,530,540,8766000,"2010-04-27","ELSA"
520,530,510,520,35757000,"2010-04-28","ELSA"
530,530,510,530,22654000,"2010-04-29","ELSA"
520,530,510,520,18168500,"2010-04-30","ELSA"
530,540,495,530,145740500,"2010-05-03","ELSA"
530,560,520,530,121025500,"2010-05-04","ELSA"
510,530,500,510,46442500,"2010-05-05","ELSA"
510,520,495,510,63832000,"2010-05-06","ELSA"
485,495,480,485,67241000,"2010-05-07","ELSA"
495,500,470,490,77920500,"2010-05-10","ELSA"
460,495,460,460,138012500,"2010-05-11","ELSA"
460,470,450,460,30440000,"2010-05-12","ELSA"
450,460,445,450,36249500,"2010-05-14","ELSA"
420,440,415,420,63357500,"2010-05-17","ELSA"
420,430,415,420,71415500,"2010-05-18","ELSA"
415,435,400,415,103903500,"2010-05-19","ELSA"
415,425,405,415,42006500,"2010-05-20","ELSA"
405,410,395,405,66246000,"2010-05-21","ELSA"
405,435,400,405,110086000,"2010-05-24","ELSA"
390,410,380,390,58256500,"2010-05-25","ELSA"
455,455,395,455,145906500,"2010-05-26","ELSA"
440,455,420,440,156827500,"2010-05-27","ELSA"
445,460,440,445,78290500,"2010-05-31","ELSA"
425,450,420,425,52118500,"2010-06-01","ELSA"
430,435,425,430,91436500,"2010-06-02","ELSA"
435,445,435,435,90438500,"2010-06-03","ELSA"
435,435,420,435,66714000,"2010-06-04","ELSA"
415,420,405,415,130432000,"2010-06-07","ELSA"
410,420,405,410,93847000,"2010-06-08","ELSA"
405,415,400,405,89047000,"2010-06-09","ELSA"
410,410,390,410,114675000,"2010-06-10","ELSA"
415,420,405,415,110734000,"2010-06-11","ELSA"
440,445,415,440,180702500,"2010-06-14","ELSA"
430,450,420,430,102581500,"2010-06-15","ELSA"
415,440,410,415,141741500,"2010-06-16","ELSA"
405,425,400,405,139658000,"2010-06-17","ELSA"
420,420,405,420,48138000,"2010-06-18","ELSA"
420,435,415,420,115096500,"2010-06-21","ELSA"
415,420,410,415,35932500,"2010-06-22","ELSA"
410,420,405,410,27498500,"2010-06-23","ELSA"
415,420,410,415,73875000,"2010-06-24","ELSA"
415,415,410,415,25889500,"2010-06-25","ELSA"
410,415,405,410,18062500,"2010-06-28","ELSA"
400,410,395,400,54403500,"2010-06-29","ELSA"
395,405,390,395,34202500,"2010-06-30","ELSA"
395,400,390,395,16496500,"2010-07-01","ELSA"
390,400,385,390,44076500,"2010-07-02","ELSA"
385,395,380,385,34507000,"2010-07-05","ELSA"
390,395,385,390,34700500,"2010-07-06","ELSA"
385,390,380,385,14126500,"2010-07-07","ELSA"
375,390,365,375,42202500,"2010-07-08","ELSA"
365,375,365,365,34201500,"2010-07-09","ELSA"
365,375,360,365,23851500,"2010-07-12","ELSA"
360,365,355,360,17621000,"2010-07-13","ELSA"
360,365,355,360,25696000,"2010-07-14","ELSA"
355,360,350,355,14454000,"2010-07-15","ELSA"
345,355,340,345,20115000,"2010-07-16","ELSA"
345,345,335,345,29220500,"2010-07-19","ELSA"
355,360,345,355,38196500,"2010-07-20","ELSA"
365,370,360,365,20895000,"2010-07-21","ELSA"
360,370,355,360,9715500,"2010-07-22","ELSA"
365,370,360,365,12267000,"2010-07-23","ELSA"
355,365,350,355,12116000,"2010-07-26","ELSA"
355,355,350,355,9208500,"2010-07-27","ELSA"
355,355,345,355,9837000,"2010-07-28","ELSA"
350,350,340,350,20265500,"2010-07-29","ELSA"
340,345,335,340,10359500,"2010-07-30","ELSA"
345,345,335,345,20357500,"2010-08-02","ELSA"
345,345,330,345,17453000,"2010-08-03","ELSA"
340,350,335,340,28524000,"2010-08-04","ELSA"
345,345,335,345,13956500,"2010-08-05","ELSA"
340,340,335,340,7496000,"2010-08-06","ELSA"
340,340,330,340,11317500,"2010-08-09","ELSA"
335,340,325,335,20459500,"2010-08-10","ELSA"
340,350,325,340,76458000,"2010-08-11","ELSA"
335,340,330,335,8812500,"2010-08-12","ELSA"
335,340,330,335,9889500,"2010-08-13","ELSA"
325,335,320,325,16586500,"2010-08-16","ELSA"
320,325,315,320,35828000,"2010-08-18","ELSA"
305,320,300,305,37919000,"2010-08-19","ELSA"
305,310,295,305,14727000,"2010-08-20","ELSA"
305,310,300,305,19968500,"2010-08-23","ELSA"
300,305,295,300,37498500,"2010-08-24","ELSA"
300,300,290,300,14641500,"2010-08-25","ELSA"
305,320,295,305,56730000,"2010-08-26","ELSA"
300,310,295,300,26369500,"2010-08-27","ELSA"
295,305,295,295,11081000,"2010-08-30","ELSA"
290,295,285,290,19541500,"2010-08-31","ELSA"
295,305,290,295,18868500,"2010-09-01","ELSA"
295,300,290,295,11049500,"2010-09-02","ELSA"
295,300,290,295,4014000,"2010-09-03","ELSA"
295,300,295,295,23231000,"2010-09-06","ELSA"
300,305,290,300,23917500,"2010-09-07","ELSA"
300,310,300,310,22354500,"2010-09-15","ELSA"
320,335,305,320,119749000,"2010-09-16","ELSA"
325,330,320,325,22720000,"2010-09-17","ELSA"
325,335,320,325,33862500,"2010-09-20","ELSA"
365,375,320,365,224163000,"2010-09-21","ELSA"
350,390,350,350,142246500,"2010-09-22","ELSA"
350,365,340,350,100552000,"2010-09-23","ELSA"
355,365,350,355,22208500,"2010-09-24","ELSA"
355,365,350,355,33112000,"2010-09-27","ELSA"
350,360,345,350,30162000,"2010-09-28","ELSA"
345,350,340,345,16036000,"2010-09-29","ELSA"
340,345,330,340,20801500,"2010-09-30","ELSA"
340,345,335,340,15448000,"2010-10-01","ELSA"
345,360,340,345,37055500,"2010-10-04","ELSA"
350,350,340,350,16119000,"2010-10-05","ELSA"
350,365,340,350,28067500,"2010-10-06","ELSA"
340,350,335,340,14523500,"2010-10-07","ELSA"
340,340,335,340,12481500,"2010-10-08","ELSA"
345,350,340,345,19096500,"2010-10-11","ELSA"
340,345,335,340,9682000,"2010-10-12","ELSA"
345,350,340,345,16472000,"2010-10-13","ELSA"
365,365,345,365,108463500,"2010-10-14","ELSA"
355,370,350,355,58691500,"2010-10-15","ELSA"
360,370,350,360,43729000,"2010-10-18","ELSA"
360,370,355,360,34854000,"2010-10-19","ELSA"
355,360,345,355,27957000,"2010-10-20","ELSA"
355,360,350,355,31284500,"2010-10-21","ELSA"
355,360,350,355,7846000,"2010-10-22","ELSA"
355,355,350,355,7336000,"2010-10-25","ELSA"
350,355,345,350,6606500,"2010-10-26","ELSA"
340,350,340,340,19687500,"2010-10-27","ELSA"
345,345,335,345,9900000,"2010-10-28","ELSA"
335,340,330,335,18588500,"2010-10-29","ELSA"
335,340,330,335,11028500,"2010-11-01","ELSA"
335,335,330,335,6995500,"2010-11-02","ELSA"
330,335,320,330,10140000,"2010-11-03","ELSA"
325,330,320,325,5864000,"2010-11-04","ELSA"
330,335,325,330,15806000,"2010-11-05","ELSA"
335,340,330,335,6996500,"2010-11-08","ELSA"
340,340,330,340,16697000,"2010-11-09","ELSA"
335,340,325,335,8849000,"2010-11-10","ELSA"
330,335,325,330,14448500,"2010-11-11","ELSA"
320,330,315,320,11150000,"2010-11-12","ELSA"
310,320,310,310,8584500,"2010-11-15","ELSA"
320,320,310,320,11820500,"2010-11-16","ELSA"
320,320,310,320,5189000,"2010-11-18","ELSA"
315,325,310,315,10427000,"2010-11-19","ELSA"
315,320,310,315,5708500,"2010-11-22","ELSA"
315,320,310,315,11012500,"2010-11-23","ELSA"
305,315,305,305,10671500,"2010-11-24","ELSA"
320,320,310,320,15773000,"2010-11-25","ELSA"
315,320,310,315,4502500,"2010-11-26","ELSA"
315,315,305,315,5353000,"2010-11-29","ELSA"
310,315,305,310,7487500,"2010-11-30","ELSA"
315,315,305,315,4870500,"2010-12-01","ELSA"
325,330,315,325,26457500,"2010-12-02","ELSA"
325,330,320,325,6767500,"2010-12-03","ELSA"
325,330,320,325,6712500,"2010-12-06","ELSA"
320,325,320,320,7710500,"2010-12-08","ELSA"
360,360,320,360,68872000,"2010-12-09","ELSA"
350,370,345,350,132579500,"2010-12-10","ELSA"
330,355,330,330,17133500,"2010-12-13","ELSA"
330,340,325,330,8246500,"2010-12-14","ELSA"
335,335,325,335,23672500,"2010-12-15","ELSA"
335,335,330,335,22593000,"2010-12-16","ELSA"
335,350,330,335,95175000,"2010-12-17","ELSA"
335,340,330,335,20225000,"2010-12-20","ELSA"
335,345,330,335,87170000,"2010-12-21","ELSA"
330,340,330,330,6642500,"2010-12-22","ELSA"
335,335,330,335,4031000,"2010-12-23","ELSA"
335,335,330,335,2857500,"2010-12-27","ELSA"
330,335,325,330,23183000,"2010-12-28","ELSA"
330,330,325,330,4729500,"2010-12-29","ELSA"
325,335,325,325,3811500,"2010-12-30","ELSA"
330,335,325,330,6696000,"2011-01-03","ELSA"
330,335,325,330,6980500,"2011-01-04","ELSA"
330,330,325,330,3200000,"2011-01-05","ELSA"
330,335,325,330,7835000,"2011-01-06","ELSA"
335,335,320,335,18773000,"2011-01-07","ELSA"
315,340,315,315,34979000,"2011-01-10","ELSA"
310,325,305,310,13810500,"2011-01-11","ELSA"
320,320,310,320,10726000,"2011-01-12","ELSA"
315,320,310,315,5729500,"2011-01-13","ELSA"
320,320,310,320,5409000,"2011-01-14","ELSA"
320,320,315,320,9569500,"2011-01-17","ELSA"
320,320,315,320,2949000,"2011-01-18","ELSA"
315,330,315,315,72775000,"2011-01-19","ELSA"
315,330,310,315,63139500,"2011-01-20","ELSA"
305,315,300,305,16090500,"2011-01-21","ELSA"
305,310,300,305,5272000,"2011-01-24","ELSA"
310,310,300,310,7289500,"2011-01-25","ELSA"
310,315,305,310,8346000,"2011-01-26","ELSA"
310,315,305,310,8435000,"2011-01-27","ELSA"
310,310,305,310,2292500,"2011-01-28","ELSA"
300,305,295,300,13585500,"2011-01-31","ELSA"
305,305,300,305,4864000,"2011-02-01","ELSA"
305,305,300,305,2279000,"2011-02-02","ELSA"
305,305,300,305,3468500,"2011-02-04","ELSA"
300,305,295,300,3471500,"2011-02-07","ELSA"
295,300,295,295,9695500,"2011-02-08","ELSA"
300,300,295,300,7572500,"2011-02-09","ELSA"
300,300,295,300,5073000,"2011-02-10","ELSA"
295,300,295,295,4579000,"2011-02-11","ELSA"
315,315,295,315,17349500,"2011-02-14","ELSA"
310,325,305,310,146123000,"2011-02-16","ELSA"
310,315,300,310,8775000,"2011-02-17","ELSA"
310,310,305,310,3644000,"2011-02-18","ELSA"
305,310,300,305,4704000,"2011-02-21","ELSA"
300,300,295,300,3479500,"2011-02-22","ELSA"
300,300,295,300,7043000,"2011-02-23","ELSA"
300,305,295,300,8121500,"2011-02-24","ELSA"
300,300,295,300,5547500,"2011-02-25","ELSA"
295,300,290,295,8620500,"2011-02-28","ELSA"
290,295,290,290,5744500,"2011-03-01","ELSA"
295,300,290,295,6786500,"2011-03-02","ELSA"
300,300,295,300,7143000,"2011-03-03","ELSA"
290,300,290,290,5077500,"2011-03-04","ELSA"
290,300,290,290,4492000,"2011-03-07","ELSA"
295,295,290,295,3074500,"2011-03-08","ELSA"
300,300,290,300,7443000,"2011-03-09","ELSA"
295,300,290,295,2109000,"2011-03-10","ELSA"
295,305,290,295,18331000,"2011-03-11","ELSA"
295,300,290,295,4951000,"2011-03-14","ELSA"
295,295,285,295,24429000,"2011-03-15","ELSA"
295,300,290,295,29894000,"2011-03-16","ELSA"
285,290,285,285,4417500,"2011-03-17","ELSA"
290,295,285,290,10531000,"2011-03-18","ELSA"
290,295,285,290,4710500,"2011-03-21","ELSA"
295,295,290,295,12045000,"2011-03-22","ELSA"
300,325,295,300,88037504,"2011-03-23","ELSA"
315,315,290,315,82640500,"2011-03-24","ELSA"
310,325,310,310,147717500,"2011-03-25","ELSA"
305,310,300,305,3639500,"2011-03-28","ELSA"
295,305,295,295,4408000,"2011-03-29","ELSA"
295,305,295,295,2851500,"2011-03-30","ELSA"
295,300,295,295,2768000,"2011-03-31","ELSA"
300,300,295,300,3591500,"2011-04-01","ELSA"
310,310,295,310,14094000,"2011-04-04","ELSA"
300,305,300,300,3599500,"2011-04-05","ELSA"
300,305,295,300,5911000,"2011-04-06","ELSA"
300,305,295,300,6753500,"2011-04-07","ELSA"
300,310,300,300,5539000,"2011-04-08","ELSA"
300,305,300,300,1634000,"2011-04-11","ELSA"
300,310,300,300,13537500,"2011-04-12","ELSA"
300,305,300,300,6330500,"2011-04-13","ELSA"
300,305,300,300,7711500,"2011-04-14","ELSA"
300,305,300,300,3743000,"2011-04-15","ELSA"
305,305,300,305,3070500,"2011-04-18","ELSA"
315,315,300,315,24415000,"2011-04-19","ELSA"
305,320,305,305,90585500,"2011-04-20","ELSA"
310,310,305,310,7535000,"2011-04-21","ELSA"
300,300,295,300,30003000,"2011-04-25","ELSA"
295,295,290,295,17720500,"2011-04-26","ELSA"
300,300,290,300,11444000,"2011-04-27","ELSA"
295,300,290,295,5684000,"2011-04-28","ELSA"
295,295,290,295,2679000,"2011-04-29","ELSA"
295,295,290,295,1673000,"2011-05-02","ELSA"
295,300,290,295,25379500,"2011-05-03","ELSA"
295,300,295,295,11449000,"2011-05-04","ELSA"
295,305,295,295,46921000,"2011-05-05","ELSA"
300,300,295,300,13789000,"2011-05-06","ELSA"
300,300,295,300,4484000,"2011-05-09","ELSA"
300,300,295,300,3770500,"2011-05-10","ELSA"
300,300,295,300,6557000,"2011-05-11","ELSA"
290,300,290,290,14151000,"2011-05-12","ELSA"
290,295,290,290,3884000,"2011-05-13","ELSA"
290,295,290,290,8133500,"2011-05-16","ELSA"
295,295,285,295,7720500,"2011-05-18","ELSA"
295,295,285,295,7751500,"2011-05-19","ELSA"
290,290,285,290,3322000,"2011-05-20","ELSA"
285,290,280,285,12500500,"2011-05-23","ELSA"
285,285,280,285,4815000,"2011-05-24","ELSA"
290,290,280,290,2823500,"2011-05-25","ELSA"
285,290,280,285,2844500,"2011-05-26","ELSA"
290,290,280,290,4344500,"2011-05-27","ELSA"
290,290,285,290,3566500,"2011-05-30","ELSA"
290,295,285,290,29433500,"2011-05-31","ELSA"
290,290,285,290,2694500,"2011-06-01","ELSA"
285,290,285,285,1367000,"2011-06-03","ELSA"
285,290,285,285,2408500,"2011-06-06","ELSA"
290,290,285,290,2261000,"2011-06-07","ELSA"
290,290,285,290,2947500,"2011-06-08","ELSA"
290,295,285,290,17460500,"2011-06-09","ELSA"
290,295,285,290,32367500,"2011-06-10","ELSA"
290,290,285,290,4692000,"2011-06-13","ELSA"
285,295,280,285,62681500,"2011-06-14","ELSA"
280,285,280,280,2325500,"2011-06-15","ELSA"
270,285,270,270,8521500,"2011-06-16","ELSA"
255,275,255,255,19119500,"2011-06-17","ELSA"
255,265,250,255,10002000,"2011-06-20","ELSA"
260,265,255,260,7573000,"2011-06-21","ELSA"
265,270,260,265,6970500,"2011-06-22","ELSA"
260,265,260,260,10465000,"2011-06-23","ELSA"
265,270,255,265,9253000,"2011-06-24","ELSA"
265,265,260,265,919000,"2011-06-27","ELSA"
265,265,260,265,1620500,"2011-06-28","ELSA"
265,265,260,265,1106000,"2011-06-30","ELSA"
265,270,260,265,4620500,"2011-07-01","ELSA"
265,265,265,265,0,"2011-07-04","ELSA"
265,265,260,265,1151500,"2011-07-05","ELSA"
265,270,260,265,4605000,"2011-07-06","ELSA"
265,270,265,265,2764000,"2011-07-07","ELSA"
270,270,265,270,1227500,"2011-07-08","ELSA"
270,270,265,270,3485500,"2011-07-11","ELSA"
270,270,265,270,4856000,"2011-07-12","ELSA"
270,270,265,270,926000,"2011-07-13","ELSA"
290,290,265,290,13451000,"2011-07-14","ELSA"
280,290,275,280,87143500,"2011-07-15","ELSA"
275,280,270,275,3211000,"2011-07-18","ELSA"
275,275,270,275,6845500,"2011-07-19","ELSA"
275,275,270,275,9521000,"2011-07-20","ELSA"
275,280,270,275,2199000,"2011-07-21","ELSA"
280,285,275,280,7751000,"2011-07-22","ELSA"
280,285,275,280,2418500,"2011-07-25","ELSA"
280,285,275,280,6654500,"2011-07-26","ELSA"
280,280,275,280,2050000,"2011-07-27","ELSA"
285,290,275,285,24648000,"2011-07-28","ELSA"
290,290,280,290,10839500,"2011-07-29","ELSA"
290,295,285,290,4367000,"2011-08-01","ELSA"
285,290,280,285,5361000,"2011-08-02","ELSA"
280,285,275,280,6049000,"2011-08-03","ELSA"
280,285,275,280,6277500,"2011-08-04","ELSA"
260,275,250,260,16779000,"2011-08-05","ELSA"
245,255,235,245,15499500,"2011-08-08","ELSA"
235,250,200,235,23889000,"2011-08-09","ELSA"
240,250,235,240,20826500,"2011-08-10","ELSA"
245,245,230,245,5739500,"2011-08-11","ELSA"
250,255,245,250,22939500,"2011-08-12","ELSA"
250,255,245,250,4753000,"2011-08-15","ELSA"
250,255,245,250,3580500,"2011-08-16","ELSA"
250,250,245,250,1750500,"2011-08-18","ELSA"
230,245,230,230,10714000,"2011-08-19","ELSA"
240,240,230,240,13727500,"2011-08-22","ELSA"
240,240,235,240,1413000,"2011-08-23","ELSA"
240,245,235,240,3578500,"2011-08-24","ELSA"
235,240,230,235,2336500,"2011-08-25","ELSA"
240,240,230,240,2517000,"2011-08-26","ELSA"
240,240,230,240,1868000,"2011-09-05","ELSA"
235,240,230,235,2004000,"2011-09-06","ELSA"
250,250,235,250,12630500,"2011-09-07","ELSA"
240,250,235,240,11772000,"2011-09-08","ELSA"
240,245,235,240,8184500,"2011-09-09","ELSA"
240,240,235,240,7077000,"2011-09-12","ELSA"
240,245,235,240,20589500,"2011-09-13","ELSA"
240,245,230,240,4158500,"2011-09-14","ELSA"
235,240,230,235,3311000,"2011-09-15","ELSA"
235,235,230,235,1139500,"2011-09-16","ELSA"
230,235,225,230,5557500,"2011-09-19","ELSA"
225,230,220,225,15359000,"2011-09-20","ELSA"
225,230,220,225,1417500,"2011-09-21","ELSA"
200,225,200,200,8172000,"2011-09-22","ELSA"
205,210,198,205,17879500,"2011-09-23","ELSA"
196,215,191,196,27498000,"2011-09-26","ELSA"
210,210,199,210,9908000,"2011-09-27","ELSA"
200,210,200,200,5472500,"2011-09-28","ELSA"
200,205,196,200,2338500,"2011-09-29","ELSA"
198,205,198,198,1470000,"2011-09-30","ELSA"
187,197,187,187,5692500,"2011-10-03","ELSA"
180,190,180,180,2879500,"2011-10-04","ELSA"
180,183,179,180,1009000,"2011-10-05","ELSA"
190,195,180,190,11159500,"2011-10-06","ELSA"
185,194,184,185,4111500,"2011-10-07","ELSA"
186,190,183,186,599000,"2011-10-10","ELSA"
188,191,187,188,3567000,"2011-10-11","ELSA"
196,196,189,196,5307000,"2011-10-12","ELSA"
215,240,196,215,95123500,"2011-10-13","ELSA"
215,220,205,215,10896500,"2011-10-14","ELSA"
215,220,210,215,6253500,"2011-10-17","ELSA"
205,210,200,205,7505000,"2011-10-18","ELSA"
210,215,205,210,5421500,"2011-10-19","ELSA"
205,205,200,205,1264500,"2011-10-20","ELSA"
205,205,200,205,2535000,"2011-10-21","ELSA"
210,210,205,210,2925000,"2011-10-24","ELSA"
210,210,200,210,2705500,"2011-10-25","ELSA"
210,220,205,210,18066000,"2011-10-26","ELSA"
215,220,210,215,5330000,"2011-10-27","ELSA"
215,225,210,215,5912500,"2011-10-28","ELSA"
210,215,205,210,1448000,"2011-10-31","ELSA"
215,215,205,215,5378500,"2011-11-01","ELSA"
215,215,205,215,3556500,"2011-11-02","ELSA"
205,215,205,205,4503000,"2011-11-03","ELSA"
210,215,210,210,1984000,"2011-11-04","ELSA"
210,215,210,210,4414000,"2011-11-07","ELSA"
210,220,210,210,21839500,"2011-11-08","ELSA"
215,220,210,215,7654000,"2011-11-09","ELSA"
225,225,205,225,26802500,"2011-11-10","ELSA"
220,235,215,220,60254500,"2011-11-11","ELSA"
215,225,215,215,3086500,"2011-11-14","ELSA"
215,220,210,215,1913000,"2011-11-15","ELSA"
210,220,210,210,6076000,"2011-11-16","ELSA"
215,220,210,215,7592000,"2011-11-17","ELSA"
215,215,210,215,1212000,"2011-11-18","ELSA"
215,220,210,215,18465000,"2011-11-21","ELSA"
210,215,210,210,8192000,"2011-11-22","ELSA"
215,215,210,215,3864500,"2011-11-23","ELSA"
215,225,210,215,57061000,"2011-11-24","ELSA"
210,220,210,210,8335000,"2011-11-25","ELSA"
215,215,210,215,4133000,"2011-11-28","ELSA"
210,215,205,210,4634000,"2011-11-29","ELSA"
205,210,205,205,2192500,"2011-11-30","ELSA"
205,205,205,205,0,"2011-12-01","ELSA"
215,215,210,215,1146500,"2011-12-02","ELSA"
210,215,210,210,1292000,"2011-12-05","ELSA"
210,215,210,210,1512500,"2011-12-06","ELSA"
220,220,210,220,19282000,"2011-12-07","ELSA"
210,215,210,210,10869500,"2011-12-08","ELSA"
215,215,210,215,3103000,"2011-12-09","ELSA"
210,220,210,210,8601500,"2011-12-12","ELSA"
220,220,210,220,3826500,"2011-12-13","ELSA"
225,230,215,225,23268000,"2011-12-14","ELSA"
225,230,225,225,13448000,"2011-12-15","ELSA"
235,245,225,235,55843000,"2011-12-16","ELSA"
235,235,235,235,0,"2011-12-19","ELSA"
230,235,225,230,12779500,"2011-12-20","ELSA"
245,245,225,245,27670000,"2011-12-21","ELSA"
240,250,235,240,56772000,"2011-12-22","ELSA"
235,240,230,235,5526500,"2011-12-23","ELSA"
235,235,230,235,2072000,"2011-12-27","ELSA"
230,235,230,230,3285000,"2011-12-28","ELSA"
235,235,230,235,2050000,"2011-12-29","ELSA"
230,240,230,230,15073000,"2011-12-30","ELSA"
230,240,230,230,5577000,"2012-01-02","ELSA"
240,240,230,240,4940500,"2012-01-03","ELSA"
240,245,235,240,9823500,"2012-01-04","ELSA"
230,240,230,230,7615000,"2012-01-05","ELSA"
235,240,235,235,2255000,"2012-01-06","ELSA"
235,240,235,235,2739500,"2012-01-09","ELSA"
240,240,235,240,3847000,"2012-01-10","ELSA"
240,240,235,240,18093000,"2012-01-11","ELSA"
240,245,235,240,23676500,"2012-01-12","ELSA"
255,260,240,255,1,"2012-01-13","ELSA"
250,255,245,250,68908000,"2012-01-16","ELSA"
250,250,240,250,21644500,"2012-01-17","ELSA"
250,250,240,250,6855000,"2012-01-18","ELSA"
245,250,240,245,12304500,"2012-01-19","ELSA"
240,250,240,240,2482500,"2012-01-20","ELSA"
245,245,235,245,7966000,"2012-01-24","ELSA"
245,245,240,245,7548500,"2012-01-25","ELSA"
245,245,240,245,13312000,"2012-01-26","ELSA"
240,245,240,240,6360500,"2012-01-27","ELSA"
245,245,240,245,19072500,"2012-01-30","ELSA"
245,245,240,245,7976000,"2012-01-31","ELSA"
270,270,240,270,170325000,"2012-02-01","ELSA"
260,280,255,260,275955000,"2012-02-02","ELSA"
250,260,250,250,10171000,"2012-02-03","ELSA"
250,255,245,250,13658000,"2012-02-06","ELSA"
250,250,240,250,5463000,"2012-02-07","ELSA"
250,255,245,250,6242500,"2012-02-08","ELSA"
245,250,245,245,7118000,"2012-02-09","ELSA"
250,250,245,250,9176500,"2012-02-10","ELSA"
245,250,245,245,3961000,"2012-02-13","ELSA"
250,255,245,250,12808500,"2012-02-14","ELSA"
250,250,245,250,1703000,"2012-02-15","ELSA"
250,250,245,250,2743000,"2012-02-16","ELSA"
250,250,245,250,6550000,"2012-02-17","ELSA"
245,255,245,245,6219000,"2012-02-20","ELSA"
250,250,245,250,2424000,"2012-02-21","ELSA"
245,250,245,245,4800500,"2012-02-22","ELSA"
245,245,240,245,6947000,"2012-02-23","ELSA"
240,245,235,240,11349000,"2012-02-24","ELSA"
245,245,240,245,5820500,"2012-02-27","ELSA"
245,245,240,245,2259000,"2012-02-28","ELSA"
245,245,240,245,3379000,"2012-02-29","ELSA"
245,245,240,245,5484000,"2012-03-01","ELSA"
245,245,240,245,1446000,"2012-03-02","ELSA"
245,245,240,245,831500,"2012-03-05","ELSA"
245,245,240,245,5613500,"2012-03-06","ELSA"
245,245,240,245,2398500,"2012-03-07","ELSA"
245,245,240,245,2379500,"2012-03-08","ELSA"
245,245,240,245,3,"2012-03-09","ELSA"
245,245,240,245,4563500,"2012-03-12","ELSA"
245,245,240,245,2389500,"2012-03-13","ELSA"
250,250,240,250,6308000,"2012-03-14","ELSA"
250,250,245,250,2671500,"2012-03-15","ELSA"
245,250,245,245,6910500,"2012-03-16","ELSA"
245,250,245,245,2503000,"2012-03-19","ELSA"
265,275,245,265,261095500,"2012-03-20","ELSA"
255,270,250,255,236368500,"2012-03-21","ELSA"
250,255,245,250,11595000,"2012-03-22","ELSA"
245,250,240,245,15201500,"2012-03-26","ELSA"
240,245,240,240,17195000,"2012-03-27","ELSA"
240,240,235,240,16521000,"2012-03-28","ELSA"
235,240,230,235,25200500,"2012-03-29","ELSA"
230,235,225,230,35912500,"2012-03-30","ELSA"
225,230,225,225,12671000,"2012-04-02","ELSA"
225,225,225,225,0,"2012-04-03","ELSA"
220,220,215,220,14947000,"2012-04-04","ELSA"
220,220,210,220,8566500,"2012-04-05","ELSA"
210,220,205,210,46043500,"2012-04-09","ELSA"
210,210,205,210,13368000,"2012-04-10","ELSA"
196,205,196,196,44794500,"2012-04-11","ELSA"
199,205,196,199,15524500,"2012-04-12","ELSA"
197,205,195,197,22276000,"2012-04-13","ELSA"
193,198,192,193,16218000,"2012-04-16","ELSA"
191,195,190,191,14597000,"2012-04-17","ELSA"
192,194,191,192,8762000,"2012-04-18","ELSA"
197,199,191,197,13854000,"2012-04-19","ELSA"
196,198,195,196,8095000,"2012-04-20","ELSA"
198,205,195,198,18745000,"2012-04-23","ELSA"
199,205,197,199,11679500,"2012-04-24","ELSA"
198,200,197,198,5312000,"2012-04-25","ELSA"
197,199,197,197,3733000,"2012-04-26","ELSA"
197,198,196,197,6503000,"2012-04-27","ELSA"
195,197,194,195,4408500,"2012-04-30","ELSA"
196,197,195,196,6530500,"2012-05-01","ELSA"
196,197,195,196,3544000,"2012-05-02","ELSA"
205,205,196,205,21194500,"2012-05-03","ELSA"
198,200,198,198,7513500,"2012-05-04","ELSA"
193,197,192,193,13327500,"2012-05-07","ELSA"
198,198,193,198,10254500,"2012-05-08","ELSA"
200,200,196,200,21445500,"2012-05-09","ELSA"
205,205,200,205,14097000,"2012-05-10","ELSA"
205,205,200,205,5645500,"2012-05-11","ELSA"
205,205,200,205,19777000,"2012-05-14","ELSA"
205,205,200,205,6739500,"2012-05-15","ELSA"
205,205,200,205,28638500,"2012-05-16","ELSA"
198,205,194,198,7679500,"2012-05-21","ELSA"
200,205,197,200,13929500,"2012-05-22","ELSA"
198,200,197,198,9556000,"2012-05-23","ELSA"
205,205,198,205,17246500,"2012-05-24","ELSA"
198,205,196,198,6669000,"2012-05-25","ELSA"
210,210,196,210,26037500,"2012-05-28","ELSA"
205,210,200,205,8475500,"2012-05-29","ELSA"
200,200,198,200,11671000,"2012-05-30","ELSA"
195,198,189,195,32804000,"2012-05-31","ELSA"
191,195,191,191,4261000,"2012-06-01","ELSA"
184,189,178,184,9586500,"2012-06-04","ELSA"
188,192,184,188,8935000,"2012-06-05","ELSA"
197,197,188,197,25444000,"2012-06-06","ELSA"
193,198,193,193,6341000,"2012-06-07","ELSA"
195,195,190,195,5523000,"2012-06-08","ELSA"
205,205,195,205,42033000,"2012-06-11","ELSA"
205,205,196,205,200897000,"2012-06-12","ELSA"
189,215,187,189,1194312000,"2012-06-13","ELSA"
177,191,176,177,163740500,"2012-06-14","ELSA"
172,181,167,172,15608000,"2012-06-15","ELSA"
173,179,172,173,12449500,"2012-06-18","ELSA"
173,175,171,173,9018500,"2012-06-19","ELSA"
176,177,173,176,11769500,"2012-06-20","ELSA"
174,177,173,174,8056000,"2012-06-21","ELSA"
172,174,170,172,10589500,"2012-06-22","ELSA"
172,174,168,169,12190000,"2012-06-25","ELSA"
169,171,168,170,5807500,"2012-06-26","ELSA"
170,173,170,171,5238000,"2012-06-27","ELSA"
171,171,168,168,7795500,"2012-06-28","ELSA"
168,171,168,169,6102500,"2012-06-29","ELSA"
172,172,170,172,4241500,"2012-07-02","ELSA"
176,178,171,176,15473500,"2012-07-03","ELSA"
178,182,176,178,17182500,"2012-07-04","ELSA"
177,179,175,177,5304000,"2012-07-05","ELSA"
177,178,176,177,3267500,"2012-07-06","ELSA"
173,175,173,173,2441000,"2012-07-09","ELSA"
174,175,172,174,3267500,"2012-07-10","ELSA"
173,175,172,173,4642000,"2012-07-11","ELSA"
172,173,171,172,6169500,"2012-07-12","ELSA"
173,175,172,173,11882000,"2012-07-13","ELSA"
172,174,172,172,2666000,"2012-07-16","ELSA"
177,177,172,177,19347500,"2012-07-17","ELSA"
174,179,174,174,9220500,"2012-07-18","ELSA"
173,176,172,173,4103500,"2012-07-19","ELSA"
171,175,171,171,4314000,"2012-07-20","ELSA"
166,171,166,166,5823000,"2012-07-23","ELSA"
168,168,165,168,5085500,"2012-07-24","ELSA"
169,170,167,169,11617500,"2012-07-25","ELSA"
168,171,168,168,3637000,"2012-07-26","ELSA"
169,170,168,169,1393500,"2012-07-27","ELSA"
169,170,168,169,3992000,"2012-07-30","ELSA"
171,172,169,171,9361500,"2012-07-31","ELSA"
171,176,170,171,21924500,"2012-08-01","ELSA"
171,174,171,171,3753000,"2012-08-02","ELSA"
172,177,170,172,39079500,"2012-08-03","ELSA"
171,175,171,171,3657000,"2012-08-06","ELSA"
170,173,170,170,1754000,"2012-08-07","ELSA"
171,172,170,171,3865500,"2012-08-08","ELSA"
172,172,170,172,1198500,"2012-08-09","ELSA"
173,173,171,173,7871000,"2012-08-10","ELSA"
170,176,170,170,28978500,"2012-08-13","ELSA"
170,171,168,170,3284500,"2012-08-14","ELSA"
168,170,168,168,4534500,"2012-08-15","ELSA"
168,170,166,168,7206500,"2012-08-16","ELSA"
169,170,168,169,3240000,"2012-08-23","ELSA"
169,169,166,169,4981500,"2012-08-24","ELSA"
168,169,166,168,906500,"2012-08-27","ELSA"
168,168,167,168,7612000,"2012-08-28","ELSA"
165,169,165,165,10814500,"2012-08-29","ELSA"
164,166,162,164,8504000,"2012-08-30","ELSA"
188,188,162,188,148193000,"2012-08-31","ELSA"
175,197,173,175,525238500,"2012-09-03","ELSA"
168,177,167,168,26827000,"2012-09-04","ELSA"
166,168,165,166,5973000,"2012-09-05","ELSA"
165,168,165,165,5096500,"2012-09-06","ELSA"
165,168,165,165,4941000,"2012-09-07","ELSA"
166,167,165,166,2123500,"2012-09-10","ELSA"
165,167,165,165,1719000,"2012-09-11","ELSA"
166,167,165,166,3550000,"2012-09-12","ELSA"
166,169,166,166,5655500,"2012-09-13","ELSA"
167,170,167,167,6506500,"2012-09-14","ELSA"
168,169,167,168,3364500,"2012-09-17","ELSA"
171,175,167,171,22032500,"2012-09-18","ELSA"
171,175,171,171,21103000,"2012-09-19","ELSA"
174,175,171,174,6863000,"2012-09-20","ELSA"
172,174,172,172,3751000,"2012-09-21","ELSA"
172,173,170,172,7607000,"2012-09-24","ELSA"
171,173,170,171,18583500,"2012-09-25","ELSA"
171,172,171,171,8587000,"2012-09-26","ELSA"
176,176,171,176,21915500,"2012-09-27","ELSA"
174,179,174,174,59377500,"2012-09-28","ELSA"
175,176,174,175,13015000,"2012-10-01","ELSA"
178,178,175,178,31685500,"2012-10-02","ELSA"
175,179,175,175,57773000,"2012-10-03","ELSA"
175,177,173,175,11601500,"2012-10-04","ELSA"
176,177,174,176,4312000,"2012-10-05","ELSA"
174,177,173,174,6805000,"2012-10-08","ELSA"
173,174,173,173,5615000,"2012-10-09","ELSA"
173,176,173,173,14088500,"2012-10-10","ELSA"
175,177,173,175,9272000,"2012-10-11","ELSA"
176,177,175,176,6818500,"2012-10-12","ELSA"
175,177,175,175,3571000,"2012-10-15","ELSA"
175,176,175,175,7040000,"2012-10-16","ELSA"
176,177,175,176,10468500,"2012-10-17","ELSA"
180,183,176,180,76240000,"2012-10-18","ELSA"
178,180,177,178,17131500,"2012-10-19","ELSA"
180,186,176,180,138804500,"2012-10-22","ELSA"
177,180,177,177,18305500,"2012-10-23","ELSA"
178,179,177,178,5052500,"2012-10-24","ELSA"
179,183,177,179,80837500,"2012-10-25","ELSA"
178,180,178,178,6257000,"2012-10-29","ELSA"
180,181,178,180,13080500,"2012-10-30","ELSA"
180,183,179,180,13994500,"2012-10-31","ELSA"
180,182,180,180,10558000,"2012-11-01","ELSA"
181,182,180,181,7833500,"2012-11-02","ELSA"
181,182,179,181,6553500,"2012-11-05","ELSA"
180,181,180,180,4436500,"2012-11-06","ELSA"
182,183,180,182,11207000,"2012-11-07","ELSA"
180,181,179,180,8470000,"2012-11-08","ELSA"
179,180,179,179,5242500,"2012-11-09","ELSA"
180,180,179,180,1401500,"2012-11-12","ELSA"
180,183,179,180,24294500,"2012-11-13","ELSA"
182,182,180,182,7830000,"2012-11-14","ELSA"
179,183,179,179,5175500,"2012-11-19","ELSA"
179,184,178,179,35579500,"2012-11-20","ELSA"
178,181,177,178,17278500,"2012-11-21","ELSA"
179,179,178,179,5381000,"2012-11-22","ELSA"
178,179,177,178,5154500,"2012-11-23","ELSA"
179,180,178,179,12851500,"2012-11-26","ELSA"
179,180,179,179,3209500,"2012-11-27","ELSA"
178,179,177,178,6362500,"2012-11-28","ELSA"
179,179,177,179,3950500,"2012-11-29","ELSA"
178,179,177,178,2406500,"2012-11-30","ELSA"
177,178,177,177,2459500,"2012-12-03","ELSA"
173,178,173,173,4835500,"2012-12-04","ELSA"
174,174,172,174,4008500,"2012-12-05","ELSA"
173,174,172,173,2773500,"2012-12-06","ELSA"
173,174,172,173,3646000,"2012-12-07","ELSA"
174,174,171,174,4345500,"2012-12-10","ELSA"
173,174,172,173,1566500,"2012-12-11","ELSA"
173,174,172,173,3711000,"2012-12-12","ELSA"
172,173,171,172,5734500,"2012-12-13","ELSA"
175,178,171,175,19016000,"2012-12-14","ELSA"
175,179,174,175,13952500,"2012-12-17","ELSA"
173,175,172,173,9200500,"2012-12-18","ELSA"
174,175,172,174,5403000,"2012-12-19","ELSA"
172,174,171,172,5502000,"2012-12-20","ELSA"
172,173,171,172,4699500,"2012-12-21","ELSA"
172,174,172,172,3,"2012-12-26","ELSA"
173,174,172,173,3475500,"2012-12-27","ELSA"
173,175,173,173,1977500,"2012-12-28","ELSA"
175,176,174,175,4272500,"2013-01-02","ELSA"
176,177,175,176,2000500,"2013-01-03","ELSA"
174,176,174,174,2386500,"2013-01-04","ELSA"
177,180,175,177,38863000,"2013-01-07","ELSA"
179,184,177,179,43591000,"2013-01-08","ELSA"
178,183,178,178,14268500,"2013-01-09","ELSA"
178,182,177,178,6544000,"2013-01-10","ELSA"
179,180,177,179,5087000,"2013-01-11","ELSA"
178,181,178,178,6138500,"2013-01-14","ELSA"
179,180,178,179,5929000,"2013-01-15","ELSA"
176,179,176,176,4807000,"2013-01-16","ELSA"
176,178,174,176,5690500,"2013-01-17","ELSA"
176,177,175,176,2177500,"2013-01-18","ELSA"
175,177,175,175,3013500,"2013-01-21","ELSA"
175,175,175,175,0,"2013-01-22","ELSA"
175,176,174,175,4315500,"2013-01-23","ELSA"
175,178,175,175,3888500,"2013-01-25","ELSA"
175,176,174,175,1867000,"2013-01-28","ELSA"
175,176,174,175,2752500,"2013-01-29","ELSA"
175,176,174,175,4201000,"2013-01-30","ELSA"
175,175,174,175,2505500,"2013-01-31","ELSA"
175,176,175,175,1814500,"2013-02-01","ELSA"
175,177,174,175,3613500,"2013-02-04","ELSA"
172,175,172,172,4872500,"2013-02-05","ELSA"
175,175,172,175,16299000,"2013-02-06","ELSA"
186,191,176,186,113207000,"2013-02-07","ELSA"
181,188,180,181,19173000,"2013-02-08","ELSA"
180,187,179,180,11967500,"2013-02-11","ELSA"
181,184,180,181,10311000,"2013-02-12","ELSA"
182,183,180,182,7472000,"2013-02-13","ELSA"
181,184,180,181,10377500,"2013-02-14","ELSA"
181,182,181,181,8549000,"2013-02-15","ELSA"
180,183,180,180,8573500,"2013-02-18","ELSA"
186,192,179,186,81625500,"2013-02-19","ELSA"
187,190,185,187,17602000,"2013-02-20","ELSA"
184,188,182,184,17388000,"2013-02-21","ELSA"
187,190,182,187,14950500,"2013-02-22","ELSA"
185,189,185,185,4946500,"2013-02-25","ELSA"
186,191,184,186,13062500,"2013-02-26","ELSA"
188,192,187,188,29884000,"2013-02-27","ELSA"
197,200,189,197,74640000,"2013-02-28","ELSA"
205,205,198,205,22529500,"2013-03-01","ELSA"
205,205,205,205,0,"2013-03-04","ELSA"
205,215,200,205,19325500,"2013-03-05","ELSA"
205,210,200,205,12536500,"2013-03-06","ELSA"
205,210,200,205,28794000,"2013-03-07","ELSA"
205,210,200,205,21377000,"2013-03-08","ELSA"
200,205,200,200,9730000,"2013-03-11","ELSA"
200,205,198,200,20960000,"2013-03-13","ELSA"
198,200,194,198,23374500,"2013-03-14","ELSA"
196,200,195,196,9743000,"2013-03-15","ELSA"
196,198,195,196,9721500,"2013-03-18","ELSA"
197,200,196,197,9009000,"2013-03-19","ELSA"
200,205,196,200,11890500,"2013-03-20","ELSA"
199,205,199,199,15012500,"2013-03-21","ELSA"
195,200,194,195,8685000,"2013-03-22","ELSA"
195,199,195,195,6217000,"2013-03-25","ELSA"
196,198,194,196,3023000,"2013-03-26","ELSA"
193,198,193,193,12149500,"2013-03-27","ELSA"
190,195,190,190,11943000,"2013-03-28","ELSA"
192,195,190,192,7859000,"2013-04-01","ELSA"
192,194,191,192,5216500,"2013-04-02","ELSA"
199,199,192,199,3,"2013-04-03","ELSA"
197,200,196,197,12712000,"2013-04-04","ELSA"
200,205,198,200,18594000,"2013-04-05","ELSA"
205,210,199,205,31239000,"2013-04-08","ELSA"
205,210,200,205,12688500,"2013-04-09","ELSA"
205,210,200,205,22407500,"2013-04-10","ELSA"
210,215,205,210,28953500,"2013-04-11","ELSA"
230,235,210,230,104785000,"2013-04-12","ELSA"
225,235,220,225,45982000,"2013-04-15","ELSA"
225,230,215,225,42425500,"2013-04-16","ELSA"
225,235,225,225,28353000,"2013-04-17","ELSA"
245,245,225,245,82162500,"2013-04-18","ELSA"
240,250,240,240,29791500,"2013-04-19","ELSA"
240,245,235,240,19217500,"2013-04-22","ELSA"
240,240,240,240,0,"2013-04-23","ELSA"
235,245,235,245,21808000,"2013-04-24","ELSA"
245,245,240,240,6251000,"2013-04-25","ELSA"
240,250,240,245,17685000,"2013-04-26","ELSA"
250,250,240,240,12444000,"2013-04-29","ELSA"
240,245,240,245,19992500,"2013-04-30","ELSA"
245,250,240,240,14693500,"2013-05-01","ELSA"
240,240,235,235,21147500,"2013-05-02","ELSA"
235,240,235,240,23309000,"2013-05-03","ELSA"
240,245,240,240,5303500,"2013-05-06","ELSA"
240,245,235,240,14886500,"2013-05-07","ELSA"
240,245,235,240,5495000,"2013-05-08","ELSA"
240,250,240,245,15708500,"2013-05-10","ELSA"
250,250,240,245,11393000,"2013-05-13","ELSA"
245,255,240,250,21591000,"2013-05-14","ELSA"
255,260,250,250,20848500,"2013-05-15","ELSA"
250,255,245,250,16379000,"2013-05-16","ELSA"
250,250,245,250,15769500,"2013-05-17","ELSA"
250,255,250,250,6823000,"2013-05-20","ELSA"
250,255,245,250,23383000,"2013-05-21","ELSA"
255,255,245,255,21615500,"2013-05-22","ELSA"
250,255,240,250,30975500,"2013-05-23","ELSA"
250,255,245,250,10378500,"2013-05-24","ELSA"
250,255,245,250,3361000,"2013-05-27","ELSA"
250,250,245,245,10854000,"2013-05-28","ELSA"
245,250,240,250,21524500,"2013-05-29","ELSA"
245,250,245,250,7943000,"2013-05-30","ELSA"
245,255,245,255,13092500,"2013-05-31","ELSA"
250,255,245,255,12754000,"2013-06-03","ELSA"
250,255,245,250,17418500,"2013-06-04","ELSA"
250,250,245,245,12826000,"2013-06-05","ELSA"
245,245,240,245,13989500,"2013-06-07","ELSA"
245,245,235,245,11299500,"2013-06-10","ELSA"
240,240,230,240,34173000,"2013-06-11","ELSA"
235,240,230,240,12631500,"2013-06-12","ELSA"
240,240,235,240,4363500,"2013-06-13","ELSA"
240,245,235,240,14300500,"2013-06-14","ELSA"
240,245,235,245,4292000,"2013-06-17","ELSA"
245,245,240,245,1617000,"2013-06-18","ELSA"
240,245,240,245,2043000,"2013-06-19","ELSA"
240,245,235,245,8078500,"2013-06-20","ELSA"
235,240,235,240,5686000,"2013-06-21","ELSA"
240,240,235,240,4917500,"2013-06-24","ELSA"
240,240,230,235,7345000,"2013-06-25","ELSA"
235,240,230,235,18794500,"2013-06-26","ELSA"
235,245,230,245,13732500,"2013-06-27","ELSA"
240,260,240,260,3,"2013-06-28","ELSA"
260,260,250,250,3615500,"2013-07-01","ELSA"
255,260,250,255,9423500,"2013-07-02","ELSA"
255,260,250,255,4752000,"2013-07-03","ELSA"
255,260,250,255,6101000,"2013-07-04","ELSA"
255,260,250,255,3909500,"2013-07-05","ELSA"
255,255,245,250,4749000,"2013-07-08","ELSA"
250,250,240,250,3919000,"2013-07-09","ELSA"
255,255,245,245,2992500,"2013-07-10","ELSA"
245,250,245,250,859500,"2013-07-11","ELSA"
250,250,240,250,6819500,"2013-07-12","ELSA"
245,245,240,245,8175000,"2013-07-15","ELSA"
245,245,240,245,3934000,"2013-07-16","ELSA"
240,245,240,245,8055500,"2013-07-17","ELSA"
240,245,240,245,7902500,"2013-07-18","ELSA"
240,245,240,245,5360500,"2013-07-19","ELSA"
245,245,240,240,4960500,"2013-07-22","ELSA"
240,245,235,245,4773500,"2013-07-23","ELSA"
240,250,240,250,4411000,"2013-07-24","ELSA"
250,250,245,250,2290500,"2013-07-25","ELSA"
250,250,245,250,1286500,"2013-07-26","ELSA"
250,250,240,250,4536500,"2013-07-29","ELSA"
250,260,250,255,10568500,"2013-07-30","ELSA"
255,260,250,260,7544000,"2013-07-31","ELSA"
260,265,255,260,5543000,"2013-08-01","ELSA"
260,265,260,260,4558500,"2013-08-02","ELSA"
260,270,255,265,6846000,"2013-08-12","ELSA"
265,270,260,265,4473500,"2013-08-13","ELSA"
265,270,260,265,6141500,"2013-08-14","ELSA"
265,290,260,290,18642500,"2013-08-15","ELSA"
285,290,275,275,9516000,"2013-08-16","ELSA"
275,280,270,275,16142000,"2013-08-19","ELSA"
270,270,260,270,15361000,"2013-08-20","ELSA"
265,280,265,275,5507000,"2013-08-21","ELSA"
270,270,260,270,14694500,"2013-08-22","ELSA"
270,275,265,270,6662500,"2013-08-23","ELSA"
275,275,265,270,4155000,"2013-08-26","ELSA"
265,265,255,265,10793500,"2013-08-27","ELSA"
255,265,245,265,6133500,"2013-08-28","ELSA"
265,270,260,265,8323000,"2013-08-29","ELSA"
260,275,250,275,19222000,"2013-08-30","ELSA"
275,285,275,285,13463000,"2013-09-02","ELSA"
280,290,275,285,3733000,"2013-09-03","ELSA"
280,285,275,280,3180000,"2013-09-04","ELSA"
275,280,270,275,2402500,"2013-09-05","ELSA"
270,275,265,275,3548500,"2013-09-06","ELSA"
275,285,275,285,8106500,"2013-09-09","ELSA"
285,290,275,280,9189000,"2013-09-10","ELSA"
275,285,275,285,3563500,"2013-09-11","ELSA"
280,285,275,285,3125000,"2013-09-12","ELSA"
285,285,280,285,3518500,"2013-09-13","ELSA"
285,290,275,280,7952500,"2013-09-16","ELSA"
280,285,280,285,3835500,"2013-09-17","ELSA"
285,290,280,285,12567500,"2013-09-18","ELSA"
285,295,280,285,12294000,"2013-09-19","ELSA"
285,285,280,285,10669500,"2013-09-20","ELSA"
285,285,275,285,1815500,"2013-09-23","ELSA"
285,285,280,285,2849500,"2013-09-24","ELSA"
280,285,275,285,2239000,"2013-09-25","ELSA"
280,285,275,285,2497000,"2013-09-26","ELSA"
285,285,280,285,1593500,"2013-09-27","ELSA"
280,285,275,280,6182500,"2013-09-30","ELSA"
280,280,270,280,6347500,"2013-10-01","ELSA"
275,280,275,280,8476000,"2013-10-02","ELSA"
280,290,275,280,32472000,"2013-10-03","ELSA"
280,280,275,280,2338000,"2013-10-04","ELSA"
285,285,275,285,6579000,"2013-10-07","ELSA"
280,285,275,285,3260500,"2013-10-08","ELSA"
285,285,280,285,1962000,"2013-10-09","ELSA"
285,285,280,285,1496500,"2013-10-10","ELSA"
285,285,280,285,1353500,"2013-10-11","ELSA"
285,285,280,280,409500,"2013-10-16","ELSA"
280,285,280,285,3255000,"2013-10-17","ELSA"
285,290,285,285,15221500,"2013-10-18","ELSA"
285,295,285,290,17547000,"2013-10-21","ELSA"
290,300,290,300,23040000,"2013-10-22","ELSA"
300,315,295,310,35058500,"2013-10-23","ELSA"
310,315,305,315,19381000,"2013-10-24","ELSA"
310,310,305,305,5453500,"2013-10-25","ELSA"
305,310,300,305,4184000,"2013-10-28","ELSA"
305,305,300,305,2767000,"2013-10-29","ELSA"
305,305,300,305,4599500,"2013-10-30","ELSA"
305,325,305,310,66887500,"2013-10-31","ELSA"
310,320,310,320,15579000,"2013-11-01","ELSA"
320,325,320,325,29244500,"2013-11-04","ELSA"
325,330,315,320,8215000,"2013-11-06","ELSA"
315,320,310,320,4331000,"2013-11-07","ELSA"
320,320,310,320,4481500,"2013-11-08","ELSA"
320,320,310,315,4055500,"2013-11-11","ELSA"
315,320,310,320,26668500,"2013-11-12","ELSA"
320,320,310,320,12177000,"2013-11-13","ELSA"
320,325,315,325,21779500,"2013-11-14","ELSA"
325,330,315,320,6710000,"2013-11-15","ELSA"
320,325,315,325,3595500,"2013-11-18","ELSA"
325,330,320,320,4634500,"2013-11-19","ELSA"
320,320,315,320,3296000,"2013-11-20","ELSA"
315,320,310,320,3668000,"2013-11-21","ELSA"
320,320,315,320,1313500,"2013-11-22","ELSA"
320,320,310,315,4047000,"2013-11-25","ELSA"
320,320,310,315,5752500,"2013-11-26","ELSA"
315,325,310,325,24642500,"2013-11-27","ELSA"
325,325,315,320,28461500,"2013-11-28","ELSA"
320,325,315,325,23333500,"2013-11-29","ELSA"
325,330,315,330,28255500,"2013-12-02","ELSA"
325,325,315,325,17176500,"2013-12-03","ELSA"
325,325,315,320,13630000,"2013-12-04","ELSA"
320,335,320,335,34304000,"2013-12-05","ELSA"
335,340,330,335,20982000,"2013-12-06","ELSA"
335,335,330,335,11551000,"2013-12-09","ELSA"
335,335,330,335,13396500,"2013-12-10","ELSA"
330,335,325,330,13904000,"2013-12-11","ELSA"
325,330,320,325,21873500,"2013-12-12","ELSA"
325,325,315,320,7576500,"2013-12-13","ELSA"
315,325,300,310,30360000,"2013-12-16","ELSA"
310,325,305,320,37701500,"2013-12-17","ELSA"
320,325,315,315,8689500,"2013-12-18","ELSA"
320,335,320,330,38635500,"2013-12-19","ELSA"
330,335,325,330,21100000,"2013-12-20","ELSA"
325,335,325,330,3034000,"2013-12-23","ELSA"
325,330,325,325,1940000,"2013-12-24","ELSA"
325,330,325,330,2759500,"2013-12-27","ELSA"
330,330,325,330,8391000,"2013-12-30","ELSA"
330,335,330,335,3683500,"2014-01-02","ELSA"
330,335,330,335,3126500,"2014-01-03","ELSA"
335,342,330,342,10203400,"2014-01-06","ELSA"
342,360,342,360,33294000,"2014-01-07","ELSA"
360,365,353,358,11884100,"2014-01-08","ELSA"
359,360,355,359,10781300,"2014-01-09","ELSA"
360,360,345,358,6070600,"2014-01-10","ELSA"
357,359,354,358,12011000,"2014-01-13","ELSA"
358,360,355,358,16484400,"2014-01-15","ELSA"
359,360,356,358,8121000,"2014-01-16","ELSA"
357,359,357,359,12931800,"2014-01-17","ELSA"
359,359,357,359,1574100,"2014-01-20","ELSA"
358,371,357,370,29019300,"2014-01-21","ELSA"
370,371,366,367,7260200,"2014-01-22","ELSA"
369,375,368,373,8190400,"2014-01-23","ELSA"
386,386,372,386,24353600,"2014-01-24","ELSA"
386,386,376,384,13715300,"2014-01-27","ELSA"
384,399,384,395,20033600,"2014-01-28","ELSA"
395,396,392,396,15952800,"2014-01-29","ELSA"
395,409,394,406,29046800,"2014-01-30","ELSA"
406,409,403,403,12785800,"2014-02-03","ELSA"
403,403,397,403,12996700,"2014-02-04","ELSA"
403,405,399,402,14913800,"2014-02-05","ELSA"
405,405,377,401,14953000,"2014-02-06","ELSA"
400,400,391,400,9999700,"2014-02-07","ELSA"
400,406,397,404,44497100,"2014-02-10","ELSA"
405,408,397,401,13527100,"2014-02-11","ELSA"
401,402,398,401,7876200,"2014-02-12","ELSA"
400,400,398,400,4885100,"2014-02-13","ELSA"
400,400,398,400,6809700,"2014-02-14","ELSA"
400,411,400,411,38115400,"2014-02-17","ELSA"
411,419,411,415,66113000,"2014-02-18","ELSA"
415,431,414,430,103893600,"2014-02-19","ELSA"
431,432,421,428,88320900,"2014-02-20","ELSA"
428,430,426,426,26399100,"2014-02-21","ELSA"
426,426,413,420,22802600,"2014-02-24","ELSA"
420,423,416,422,21654500,"2014-02-25","ELSA"
422,423,419,423,18332300,"2014-02-26","ELSA"
423,426,420,424,17046700,"2014-02-27","ELSA"
426,436,424,434,21457100,"2014-02-28","ELSA"
435,435,427,431,9483900,"2014-03-03","ELSA"
430,430,425,426,11349300,"2014-03-04","ELSA"
426,433,419,433,51797400,"2014-03-05","ELSA"
434,435,430,434,12332500,"2014-03-06","ELSA"
434,434,429,432,3293200,"2014-03-07","ELSA"
432,433,427,429,7811500,"2014-03-10","ELSA"
432,439,430,437,38943400,"2014-03-11","ELSA"
437,439,431,431,8865200,"2014-03-12","ELSA"
431,437,430,433,24642500,"2014-03-13","ELSA"
433,460,429,456,30147600,"2014-03-14","ELSA"
460,460,445,453,28814400,"2014-03-17","ELSA"
453,455,449,452,28566100,"2014-03-18","ELSA"
453,453,449,450,17315200,"2014-03-19","ELSA"
450,472,450,465,75835800,"2014-03-20","ELSA"
466,472,460,464,20430900,"2014-03-21","ELSA"
465,467,464,464,12966700,"2014-03-24","ELSA"
464,464,457,460,6922800,"2014-03-25","ELSA"
459,466,455,461,4644800,"2014-03-26","ELSA"
461,472,459,470,13312600,"2014-03-27","ELSA"
473,490,473,490,50736700,"2014-03-28","ELSA"
490,499,488,492,16212300,"2014-04-01","ELSA"
492,492,482,491,21543300,"2014-04-02","ELSA"
492,495,488,491,12090500,"2014-04-03","ELSA"
492,515,491,505,58763900,"2014-04-04","ELSA"
505,525,505,515,36639200,"2014-04-07","ELSA"
510,515,505,510,41703500,"2014-04-08","ELSA"
510,510,510,510,0,"2014-04-09","ELSA"
505,510,488,499,30794300,"2014-04-10","ELSA"
499,505,490,499,14345100,"2014-04-11","ELSA"
499,505,496,497,12571300,"2014-04-14","ELSA"
500,500,490,495,22573800,"2014-04-15","ELSA"
495,498,492,494,26453800,"2014-04-16","ELSA"
495,500,493,495,17287000,"2014-04-17","ELSA"
495,499,493,495,5629500,"2014-04-21","ELSA"
496,498,493,497,21656400,"2014-04-22","ELSA"
497,500,491,495,17111900,"2014-04-23","ELSA"
496,496,491,494,31270700,"2014-04-24","ELSA"
494,497,492,495,14923400,"2014-04-25","ELSA"
496,515,495,505,44900300,"2014-04-28","ELSA"
505,515,498,505,46009800,"2014-04-29","ELSA"
505,515,500,510,17868500,"2014-04-30","ELSA"
510,510,500,500,13975700,"2014-05-02","ELSA"
500,520,500,505,42241900,"2014-05-05","ELSA"
505,510,482,494,31364200,"2014-05-06","ELSA"
494,495,485,492,13727200,"2014-05-07","ELSA"
492,494,488,490,11860000,"2014-05-08","ELSA"
490,498,490,492,18855100,"2014-05-09","ELSA"
495,495,490,492,12140000,"2014-05-12","ELSA"
492,492,486,491,12140500,"2014-05-13","ELSA"
494,494,490,493,24373300,"2014-05-14","ELSA"
492,495,489,494,25783700,"2014-05-16","ELSA"
490,495,488,490,18884500,"2014-05-19","ELSA"
484,493,472,484,19708000,"2014-05-20","ELSA"
484,484,478,484,6605600,"2014-05-21","ELSA"
490,490,484,490,5113100,"2014-05-22","ELSA"
494,495,490,494,49618900,"2014-05-23","ELSA"
505,510,494,505,73519000,"2014-05-26","ELSA"
535,540,505,535,119583500,"2014-05-28","ELSA"
575,585,535,575,130603200,"2014-05-30","ELSA"
565,580,545,565,29069700,"2014-06-02","ELSA"
565,570,555,565,34089000,"2014-06-03","ELSA"
555,570,550,555,33535000,"2014-06-04","ELSA"
580,580,550,570,72701696,"2014-06-05","ELSA"
560,570,555,560,25944400,"2014-06-06","ELSA"
540,560,530,540,34777500,"2014-06-09","ELSA"
550,550,540,550,14760600,"2014-06-10","ELSA"
565,570,540,565,35303900,"2014-06-11","ELSA"
565,570,560,565,21630500,"2014-06-12","ELSA"
600,610,560,600,79995500,"2014-06-13","ELSA"
635,645,600,635,120400100,"2014-06-16","ELSA"
645,655,630,645,70415000,"2014-06-17","ELSA"
645,660,640,645,59712000,"2014-06-18","ELSA"
635,650,630,635,17878700,"2014-06-19","ELSA"
640,645,630,640,11758700,"2014-06-20","ELSA"
630,640,630,630,6861200,"2014-06-23","ELSA"
665,665,630,665,56624700,"2014-06-24","ELSA"
660,690,660,660,75200900,"2014-06-25","ELSA"
650,665,645,650,38509900,"2014-06-26","ELSA"
640,650,635,640,15909400,"2014-06-27","ELSA"
635,650,630,635,19589300,"2014-06-30","ELSA"
610,635,600,610,56230800,"2014-07-01","ELSA"
580,615,565,580,93816200,"2014-07-02","ELSA"
600,605,570,600,77509100,"2014-07-03","ELSA"
600,605,585,600,30653000,"2014-07-04","ELSA"
590,605,585,590,38218500,"2014-07-07","ELSA"
585,605,575,585,53199500,"2014-07-08","ELSA"
585,585,585,585,0,"2014-07-09","ELSA"
650,665,590,650,201827800,"2014-07-10","ELSA"
645,660,635,645,36492700,"2014-07-11","ELSA"
640,650,625,640,30864800,"2014-07-14","ELSA"
660,675,640,660,50010000,"2014-07-15","ELSA"
670,685,660,670,50205800,"2014-07-16","ELSA"
670,695,660,670,45857100,"2014-07-17","ELSA"
670,680,660,670,11056700,"2014-07-18","ELSA"
685,690,670,685,26320300,"2014-07-21","ELSA"
660,690,645,660,43145300,"2014-07-22","ELSA"
675,680,655,675,46057900,"2014-07-23","ELSA"
675,685,675,675,19812000,"2014-07-24","ELSA"
670,680,590,670,13166100,"2014-07-25","ELSA"
660,670,650,660,5776200,"2014-08-04","ELSA"
665,675,660,665,12031800,"2014-08-05","ELSA"
675,675,660,675,19642900,"2014-08-06","ELSA"
725,730,675,725,71072400,"2014-08-07","ELSA"
710,730,710,710,14669900,"2014-08-08","ELSA"
730,735,715,730,28896900,"2014-08-11","ELSA"
725,740,720,725,15538400,"2014-08-12","ELSA"
725,725,720,725,5074200,"2014-08-13","ELSA"
725,735,725,725,14192500,"2014-08-14","ELSA"
725,730,720,725,12905200,"2014-08-15","ELSA"
715,730,710,715,8766700,"2014-08-18","ELSA"
710,720,690,710,34678800,"2014-08-19","ELSA"
665,710,665,665,54437900,"2014-08-20","ELSA"
695,700,640,695,54340000,"2014-08-21","ELSA"
695,705,690,695,18859400,"2014-08-22","ELSA"
695,700,685,695,8635800,"2014-08-25","ELSA"
675,695,675,675,7482300,"2014-08-26","ELSA"
690,695,675,690,11800900,"2014-08-27","ELSA"
690,695,685,690,5741900,"2014-08-28","ELSA"
680,700,680,680,13797200,"2014-08-29","ELSA"
685,685,670,685,8351300,"2014-09-01","ELSA"
675,685,675,675,4849400,"2014-09-02","ELSA"
685,690,675,685,15635100,"2014-09-03","ELSA"
675,690,670,675,16750300,"2014-09-04","ELSA"
675,685,665,675,11046100,"2014-09-05","ELSA"
680,685,665,680,15408100,"2014-09-08","ELSA"
660,685,655,660,34289700,"2014-09-09","ELSA"
620,660,615,620,37624100,"2014-09-10","ELSA"
625,660,620,625,37675500,"2014-09-11","ELSA"
645,650,630,645,12737000,"2014-09-12","ELSA"
640,650,635,640,10756600,"2014-09-15","ELSA"
635,645,630,635,5146700,"2014-09-16","ELSA"
670,680,635,670,22430200,"2014-09-17","ELSA"
665,680,660,665,14013500,"2014-09-18","ELSA"
670,680,665,670,12546000,"2014-09-19","ELSA"
675,680,665,675,17588800,"2014-09-22","ELSA"
660,675,655,660,14588100,"2014-09-23","ELSA"
640,670,635,640,24923300,"2014-09-24","ELSA"
655,660,640,655,8826400,"2014-09-25","ELSA"
640,645,615,640,36965900,"2014-09-26","ELSA"
620,645,620,620,19299900,"2014-09-29","ELSA"
630,645,620,630,19706800,"2014-09-30","ELSA"
630,640,625,630,7951400,"2014-10-01","ELSA"
600,620,595,600,34435900,"2014-10-02","ELSA"
565,605,555,565,52924500,"2014-10-03","ELSA"
550,575,535,550,33496600,"2014-10-06","ELSA"
590,595,550,590,38566800,"2014-10-07","ELSA"
580,580,555,580,18560000,"2014-10-08","ELSA"
580,595,580,580,12835700,"2014-10-09","ELSA"
570,580,560,570,6592800,"2014-10-10","ELSA"
560,570,550,560,8504400,"2014-10-13","ELSA"
535,570,535,535,23656100,"2014-10-14","ELSA"
530,550,530,530,11180300,"2014-10-15","ELSA"
545,545,515,545,15914900,"2014-10-16","ELSA"
585,600,550,585,40917500,"2014-10-17","ELSA"
580,610,580,580,25604300,"2014-10-20","ELSA"
560,585,560,560,16440600,"2014-10-21","ELSA"
570,575,560,570,9018500,"2014-10-22","ELSA"
575,615,560,575,135106200,"2014-10-23","ELSA"
565,585,560,565,35286100,"2014-10-24","ELSA"
545,570,535,545,27028700,"2014-10-27","ELSA"
550,565,520,550,84284100,"2014-10-28","ELSA"
530,560,525,530,66096600,"2014-10-29","ELSA"
525,540,520,525,65758300,"2014-10-30","ELSA"
520,535,515,520,42893900,"2014-10-31","ELSA"
505,525,500,505,45598000,"2014-11-03","ELSA"
505,515,497,505,58468500,"2014-11-04","ELSA"
500,510,499,500,40240400,"2014-11-05","ELSA"
483,505,482,483,56460800,"2014-11-06","ELSA"
490,515,482,490,234187600,"2014-11-07","ELSA"
540,545,495,540,248260900,"2014-11-10","ELSA"
540,550,530,540,93152600,"2014-11-11","ELSA"
560,575,540,560,139539200,"2014-11-12","ELSA"
555,565,545,555,60372500,"2014-11-13","ELSA"
580,590,550,580,155392900,"2014-11-14","ELSA"
580,595,570,585,60574600,"2014-11-17","ELSA"
615,625,590,615,193532700,"2014-11-18","ELSA"
635,640,610,635,76993200,"2014-11-19","ELSA"
630,640,620,630,62769300,"2014-11-20","ELSA"
665,670,625,665,99062500,"2014-11-21","ELSA"
665,685,655,665,81720400,"2014-11-24","ELSA"
655,670,655,655,89566300,"2014-11-25","ELSA"
675,680,640,675,131731700,"2014-11-26","ELSA"
675,685,665,675,72854900,"2014-11-27","ELSA"
670,675,655,670,97118400,"2014-11-28","ELSA"
670,670,625,630,173077300,"2014-12-01","ELSA"
630,675,630,675,139220700,"2014-12-02","ELSA"
675,685,655,660,75821700,"2014-12-03","ELSA"
660,700,655,690,103491200,"2014-12-04","ELSA"
680,695,670,675,44281000,"2014-12-05","ELSA"
675,680,645,670,52056900,"2014-12-08","ELSA"
660,685,655,655,67705400,"2014-12-09","ELSA"
650,670,650,665,43992600,"2014-12-10","ELSA"
660,680,650,665,85758000,"2014-12-11","ELSA"
665,670,655,660,15562900,"2014-12-12","ELSA"
650,655,615,640,98888000,"2014-12-15","ELSA"
630,630,595,605,91269400,"2014-12-16","ELSA"
605,620,600,615,27598800,"2014-12-17","ELSA"
620,635,620,630,48108100,"2014-12-18","ELSA"
635,650,625,640,22638700,"2014-12-19","ELSA"
645,650,620,625,17357600,"2014-12-22","ELSA"
625,655,615,650,76170500,"2014-12-23","ELSA"
650,690,650,685,94774800,"2014-12-24","ELSA"
690,720,685,700,126597400,"2014-12-29","ELSA"
705,710,685,685,50258600,"2014-12-30","ELSA"
685,685,665,670,18634100,"2015-01-02","ELSA"
670,670,635,650,29605500,"2015-01-05","ELSA"
640,650,630,645,34996600,"2015-01-06","ELSA"
645,660,635,650,38430100,"2015-01-07","ELSA"
655,660,640,640,28470600,"2015-01-08","ELSA"
645,670,645,660,71483900,"2015-01-09","ELSA"
660,670,650,650,14244100,"2015-01-12","ELSA"
645,650,625,635,27708600,"2015-01-13","ELSA"
635,640,610,615,19390400,"2015-01-14","ELSA"
610,630,605,610,35197100,"2015-01-15","ELSA"
610,620,595,595,23875500,"2015-01-16","ELSA"
600,615,595,600,25688500,"2015-01-19","ELSA"
610,610,570,570,34250000,"2015-01-20","ELSA"
570,610,565,595,61470500,"2015-01-21","ELSA"
600,620,600,605,40363800,"2015-01-22","ELSA"
610,615,590,595,23359100,"2015-01-23","ELSA"
580,605,575,575,24089400,"2015-01-26","ELSA"
580,590,570,575,29336900,"2015-01-27","ELSA"
575,585,570,585,18888600,"2015-01-28","ELSA"
580,590,575,575,17595200,"2015-01-29","ELSA"
580,585,565,570,25045500,"2015-01-30","ELSA"
570,595,570,590,37064600,"2015-02-02","ELSA"
600,615,595,605,63868800,"2015-02-03","ELSA"
615,630,600,605,80011000,"2015-02-04","ELSA"
600,620,595,605,35343500,"2015-02-05","ELSA"
610,630,610,610,61045900,"2015-02-06","ELSA"
615,620,605,605,15142500,"2015-02-09","ELSA"
610,610,595,600,9792200,"2015-02-10","ELSA"
605,610,595,600,10218200,"2015-02-11","ELSA"
605,605,575,585,40588700,"2015-02-12","ELSA"
590,595,575,580,23594900,"2015-02-13","ELSA"
585,595,550,555,52120800,"2015-02-16","ELSA"
560,595,560,590,65342300,"2015-02-17","ELSA"
610,610,575,580,41643000,"2015-02-18","ELSA"
580,585,565,570,22555400,"2015-02-20","ELSA"
575,575,550,560,26151600,"2015-02-23","ELSA"
560,565,550,560,15828300,"2015-02-24","ELSA"
555,585,555,570,40635100,"2015-02-25","ELSA"
550,580,550,560,18918200,"2015-02-26","ELSA"
560,570,555,565,12041100,"2015-02-27","ELSA"
565,590,565,580,54208800,"2015-03-02","ELSA"
585,590,565,565,37357200,"2015-03-03","ELSA"
570,580,560,565,16708300,"2015-03-04","ELSA"
595,600,565,595,71918100,"2015-03-05","ELSA"
600,600,580,585,21988600,"2015-03-06","ELSA"
585,585,565,565,23299300,"2015-03-09","ELSA"
570,610,560,590,135660900,"2015-03-10","ELSA"
580,595,575,585,49417000,"2015-03-11","ELSA"
585,590,570,570,39493500,"2015-03-12","ELSA"
575,580,555,560,63967100,"2015-03-13","ELSA"
560,570,545,560,34298200,"2015-03-16","ELSA"
565,570,550,555,37428600,"2015-03-17","ELSA"
555,560,550,555,14805900,"2015-03-18","ELSA"
560,570,555,560,25595700,"2015-03-19","ELSA"
560,565,550,560,24518300,"2015-03-20","ELSA"
560,565,550,550,21603500,"2015-03-23","ELSA"
555,560,545,550,13120600,"2015-03-24","ELSA"
550,555,520,525,38287600,"2015-03-25","ELSA"
520,545,505,525,36098100,"2015-03-26","ELSA"
530,545,530,535,26911500,"2015-03-27","ELSA"
540,545,530,535,12062000,"2015-03-30","ELSA"
540,540,530,530,13771800,"2015-03-31","ELSA"
525,535,520,525,11134200,"2015-04-01","ELSA"
530,535,525,535,9204400,"2015-04-02","ELSA"
540,565,535,560,62575600,"2015-04-06","ELSA"
565,575,555,555,37356200,"2015-04-07","ELSA"
560,570,550,570,58663300,"2015-04-08","ELSA"
580,590,570,585,92873800,"2015-04-09","ELSA"
590,590,570,575,24759000,"2015-04-10","ELSA"
565,580,560,565,16644200,"2015-04-13","ELSA"
565,565,545,545,19545700,"2015-04-14","ELSA"
550,570,550,570,49717300,"2015-04-15","ELSA"
570,590,570,580,54592700,"2015-04-16","ELSA"
585,585,570,570,16417000,"2015-04-17","ELSA"
575,590,565,590,29424200,"2015-04-20","ELSA"
590,600,575,600,60611200,"2015-04-21","ELSA"
595,610,590,595,59170500,"2015-04-22","ELSA"
600,605,580,585,29471100,"2015-04-23","ELSA"
590,590,580,585,4761500,"2015-04-24","ELSA"
580,585,550,560,26989200,"2015-04-27","ELSA"
555,595,555,585,44455200,"2015-04-28","ELSA"
585,605,570,580,58221400,"2015-04-29","ELSA"
595,605,590,595,42648700,"2015-04-30","ELSA"
595,600,585,600,14332500,"2015-05-04","ELSA"
600,610,595,600,31649000,"2015-05-05","ELSA"
600,630,600,630,79241400,"2015-05-06","ELSA"
630,635,610,615,35684800,"2015-05-07","ELSA"
585,600,580,595,30618800,"2015-05-08","ELSA"
605,620,590,610,37507100,"2015-05-11","ELSA"
610,630,605,620,30276200,"2015-05-12","ELSA"
620,640,615,635,43876200,"2015-05-13","ELSA"
635,640,625,630,20582200,"2015-05-15","ELSA"
625,635,620,625,8338700,"2015-05-18","ELSA"
625,630,600,620,22973700,"2015-05-19","ELSA"
625,630,610,610,18391800,"2015-05-20","ELSA"
610,615,595,600,27421000,"2015-05-21","ELSA"
600,615,600,610,17047000,"2015-05-22","ELSA"
610,615,590,590,22797100,"2015-05-25","ELSA"
595,605,590,590,14580000,"2015-05-26","ELSA"
590,595,560,570,56906300,"2015-05-27","ELSA"
570,575,560,565,17624400,"2015-05-28","ELSA"
570,580,560,560,33250900,"2015-05-29","ELSA"
565,570,560,565,9379200,"2015-06-01","ELSA"
565,570,560,565,11875200,"2015-06-03","ELSA"
570,570,550,550,16179200,"2015-06-04","ELSA"
550,550,535,540,9562500,"2015-06-05","ELSA"
540,540,520,530,13316600,"2015-06-08","ELSA"
530,530,497,500,24045300,"2015-06-09","ELSA"
505,520,500,500,33715900,"2015-06-10","ELSA"
505,515,500,510,16620400,"2015-06-11","ELSA"
515,515,505,505,9447800,"2015-06-12","ELSA"
505,505,485,485,14196900,"2015-06-15","ELSA"
485,505,477,493,15723600,"2015-06-16","ELSA"
496,505,496,500,14391200,"2015-06-17","ELSA"
500,505,492,500,7753300,"2015-06-18","ELSA"
505,510,493,493,8049300,"2015-06-19","ELSA"
495,497,493,495,2828400,"2015-06-22","ELSA"
497,520,493,510,26164300,"2015-06-23","ELSA"
515,525,500,505,13598100,"2015-06-24","ELSA"
505,505,497,500,7488500,"2015-06-25","ELSA"
500,505,495,496,7368100,"2015-06-26","ELSA"
490,495,483,485,8034200,"2015-06-29","ELSA"
485,489,480,484,8280700,"2015-06-30","ELSA"
485,497,484,486,13068000,"2015-07-01","ELSA"
488,493,487,488,6329800,"2015-07-02","ELSA"
489,498,488,492,10944500,"2015-07-03","ELSA"
490,490,482,482,6406000,"2015-07-06","ELSA"
483,486,480,481,5324800,"2015-07-07","ELSA"
481,482,462,465,13831000,"2015-07-08","ELSA"
465,465,445,456,8426700,"2015-07-09","ELSA"
456,481,454,465,9509900,"2015-07-10","ELSA"
467,474,462,462,3456700,"2015-07-13","ELSA"
464,469,460,461,2974200,"2015-07-14","ELSA"
465,466,445,450,5574400,"2015-07-15","ELSA"
450,450,433,433,7154800,"2015-07-22","ELSA"
433,445,423,433,11175700,"2015-07-23","ELSA"
433,437,429,429,3030500,"2015-07-24","ELSA"
427,427,400,403,10264200,"2015-07-27","ELSA"
405,405,385,396,10013200,"2015-07-28","ELSA"
399,403,385,386,8324300,"2015-07-29","ELSA"
390,404,381,385,19176800,"2015-07-30","ELSA"
386,391,383,386,6059800,"2015-07-31","ELSA"
387,390,366,367,18358200,"2015-08-03","ELSA"
367,387,362,384,42171400,"2015-08-04","ELSA"
386,401,377,383,51098400,"2015-08-05","ELSA"
382,384,371,371,13462700,"2015-08-06","ELSA"
367,370,354,358,13327400,"2015-08-07","ELSA"
358,362,347,347,7500800,"2015-08-10","ELSA"
355,355,315,315,54831500,"2015-08-11","ELSA"
312,312,289,294,33153200,"2015-08-12","ELSA"
295,320,295,314,47635600,"2015-08-13","ELSA"
310,347,310,341,77504400,"2015-08-14","ELSA"
344,344,309,323,37481800,"2015-08-18","ELSA"
323,334,311,311,48849000,"2015-08-19","ELSA"
307,310,292,295,36724400,"2015-08-20","ELSA"
285,288,278,282,19678700,"2015-08-21","ELSA"
272,272,245,248,24623800,"2015-08-24","ELSA"
248,263,239,245,37152200,"2015-08-25","ELSA"
234,249,233,234,37877400,"2015-08-26","ELSA"
240,255,238,248,61584700,"2015-08-27","ELSA"
255,309,255,272,111670000,"2015-08-28","ELSA"
277,297,275,291,67388000,"2015-08-31","ELSA"
296,322,296,301,104970300,"2015-09-01","ELSA"
299,325,284,322,103944000,"2015-09-02","ELSA"
328,341,325,331,63541100,"2015-09-03","ELSA"
329,381,324,370,156289000,"2015-09-04","ELSA"
371,395,357,370,83368900,"2015-09-07","ELSA"
375,410,368,410,92579600,"2015-09-08","ELSA"
420,431,413,413,54367000,"2015-09-09","ELSA"
409,410,391,391,37396800,"2015-09-10","ELSA"
400,439,398,437,85629700,"2015-09-11","ELSA"
430,449,419,425,61784500,"2015-09-14","ELSA"
425,440,417,428,50561000,"2015-09-15","ELSA"
435,440,422,426,25206000,"2015-09-16","ELSA"
432,437,423,424,36168600,"2015-09-17","ELSA"
426,430,413,415,27280500,"2015-09-18","ELSA"
414,428,401,420,31527600,"2015-09-21","ELSA"
425,430,409,413,19163600,"2015-09-22","ELSA"
410,411,397,398,15936900,"2015-09-23","ELSA"
397,397,369,380,27231700,"2015-09-25","ELSA"
380,386,357,358,11582100,"2015-09-28","ELSA"
350,354,333,343,14640500,"2015-09-29","ELSA"
346,368,333,334,35771600,"2015-09-30","ELSA"
340,354,337,348,29690100,"2015-10-01","ELSA"
353,353,339,340,8776700,"2015-10-02","ELSA"
345,359,342,354,48399700,"2015-10-05","ELSA"
359,363,344,345,27681400,"2015-10-06","ELSA"
352,399,350,395,119937800,"2015-10-07","ELSA"
397,415,382,386,70227400,"2015-10-08","ELSA"
392,411,392,396,59209600,"2015-10-09","ELSA"
397,412,397,400,38231100,"2015-10-12","ELSA"
400,400,373,373,28227500,"2015-10-13","ELSA"
375,389,369,375,27564500,"2015-10-15","ELSA"
377,385,365,366,47437700,"2015-10-16","ELSA"
370,379,357,361,31790700,"2015-10-19","ELSA"
361,366,355,358,27395100,"2015-10-20","ELSA"
358,365,352,356,18277400,"2015-10-21","ELSA"
356,361,351,354,17829400,"2015-10-22","ELSA"
360,362,354,357,30040400,"2015-10-23","ELSA"
360,366,355,356,28588000,"2015-10-26","ELSA"
356,358,346,352,13243300,"2015-10-27","ELSA"
352,353,344,347,15534400,"2015-10-28","ELSA"
353,367,345,349,88505900,"2015-10-29","ELSA"
350,355,342,344,18917200,"2015-10-30","ELSA"
349,350,333,336,26313900,"2015-11-02","ELSA"
340,342,335,337,47586900,"2015-11-03","ELSA"
343,352,337,339,58787800,"2015-11-04","ELSA"
339,339,334,335,17212700,"2015-11-05","ELSA"
335,351,333,350,68632700,"2015-11-06","ELSA"
355,356,340,340,27925100,"2015-11-09","ELSA"
339,344,327,327,51993700,"2015-11-10","ELSA"
328,328,301,305,48178900,"2015-11-11","ELSA"
305,317,305,311,14332000,"2015-11-12","ELSA"
308,308,303,305,10689900,"2015-11-13","ELSA"
305,305,294,297,13971900,"2015-11-16","ELSA"
300,308,298,298,16623200,"2015-11-17","ELSA"
295,302,294,295,19898700,"2015-11-18","ELSA"
298,311,296,300,31469900,"2015-11-19","ELSA"
302,307,300,302,16161900,"2015-11-20","ELSA"
303,309,297,297,19374200,"2015-11-23","ELSA"
299,302,296,300,14792100,"2015-11-24","ELSA"
303,317,301,311,55400500,"2015-11-25","ELSA"
315,324,311,314,49428000,"2015-11-26","ELSA"
314,315,303,304,13752800,"2015-11-27","ELSA"
304,306,278,278,47252600,"2015-11-30","ELSA"
285,288,280,286,25904300,"2015-12-01","ELSA"
288,304,287,295,43678300,"2015-12-02","ELSA"
292,294,285,287,30204500,"2015-12-03","ELSA"
287,296,285,292,25064500,"2015-12-04","ELSA"
292,292,282,286,18191900,"2015-12-07","ELSA"
284,284,268,270,37701000,"2015-12-08","ELSA"
270,270,270,270,0,"2015-12-09","ELSA"
270,275,262,263,20828100,"2015-12-10","ELSA"
262,267,252,256,9863300,"2015-12-11","ELSA"
252,252,240,245,11362700,"2015-12-14","ELSA"
246,253,245,245,14565000,"2015-12-15","ELSA"
249,256,247,255,26686500,"2015-12-16","ELSA"
258,262,252,254,20763900,"2015-12-17","ELSA"
250,252,245,249,19749300,"2015-12-18","ELSA"
248,251,241,242,14551300,"2015-12-21","ELSA"
242,251,239,243,34006600,"2015-12-22","ELSA"
245,250,242,243,16630700,"2015-12-23","ELSA"
247,255,245,252,23730700,"2015-12-28","ELSA"
250,252,248,251,8687600,"2015-12-29","ELSA"
251,255,247,247,22355100,"2015-12-30","ELSA"
250,250,240,240,14684300,"2016-01-04","ELSA"
242,247,240,243,19724200,"2016-01-05","ELSA"
244,246,241,241,27007900,"2016-01-06","ELSA"
240,240,222,224,71962200,"2016-01-07","ELSA"
227,230,216,221,34685500,"2016-01-08","ELSA"
221,221,209,210,46918600,"2016-01-11","ELSA"
208,209,202,203,43752300,"2016-01-12","ELSA"
205,206,198,200,54304100,"2016-01-13","ELSA"
200,200,190,195,37462000,"2016-01-14","ELSA"
198,207,197,198,53441400,"2016-01-15","ELSA"
195,195,185,189,33848800,"2016-01-18","ELSA"
190,196,190,192,30873700,"2016-01-19","ELSA"
190,191,183,183,47650500,"2016-01-20","ELSA"
184,186,173,174,31086600,"2016-01-21","ELSA"
181,190,178,189,71218600,"2016-01-22","ELSA"
195,207,193,193,108779700,"2016-01-25","ELSA"
193,193,185,186,68123700,"2016-01-26","ELSA"
191,200,190,191,87441200,"2016-01-27","ELSA"
193,220,193,220,285276900,"2016-01-28","ELSA"
226,243,226,230,305058300,"2016-01-29","ELSA"
237,237,217,221,146340000,"2016-02-01","ELSA"
213,217,203,205,201698400,"2016-02-02","ELSA"
200,219,191,219,198596500,"2016-02-03","ELSA"
229,231,221,222,200995800,"2016-02-04","ELSA"
225,225,213,214,68109800,"2016-02-05","ELSA"
215,222,209,215,81204900,"2016-02-09","ELSA"
210,215,208,215,68958500,"2016-02-10","ELSA"
208,216,206,207,64257700,"2016-02-11","ELSA"
215,215,208,208,49694100,"2016-02-12","ELSA"
215,226,213,225,197968600,"2016-02-15","ELSA"
230,233,224,227,156383300,"2016-02-16","ELSA"
227,229,221,225,101144600,"2016-02-17","ELSA"
232,255,230,249,373424800,"2016-02-18","ELSA"
245,263,242,257,247055900,"2016-02-19","ELSA"
257,274,257,273,211430400,"2016-02-22","ELSA"
280,290,269,270,209198100,"2016-02-23","ELSA"
268,282,262,281,104596900,"2016-02-24","ELSA"
285,292,275,277,88052700,"2016-02-25","ELSA"
280,286,278,278,56014700,"2016-02-26","ELSA"
280,290,276,277,41528600,"2016-02-29","ELSA"
283,283,272,279,28730700,"2016-03-01","ELSA"
282,297,279,295,132991300,"2016-03-02","ELSA"
297,309,296,298,163099400,"2016-03-03","ELSA"
307,309,294,299,67631500,"2016-03-04","ELSA"
305,328,304,319,212196300,"2016-03-07","ELSA"
326,333,314,319,153354600,"2016-03-08","ELSA"
326,330,317,318,48940700,"2016-03-10","ELSA"
318,318,318,318,0,"2016-03-11","ELSA"
318,318,318,318,0,"2016-03-14","ELSA"
331,332,315,316,86187400,"2016-03-15","ELSA"
323,327,316,324,69311700,"2016-03-16","ELSA"
330,367,330,364,309750100,"2016-03-17","ELSA"
374,382,361,372,300143400,"2016-03-18","ELSA"
372,374,362,366,52205100,"2016-03-21","ELSA"
372,384,369,375,81654600,"2016-03-22","ELSA"
378,380,367,369,45957100,"2016-03-23","ELSA"
370,370,345,346,77335000,"2016-03-24","ELSA"
347,356,329,353,160660700,"2016-03-28","ELSA"
350,352,342,343,51445900,"2016-03-29","ELSA"
346,347,341,344,39745900,"2016-03-30","ELSA"
342,345,332,333,52512600,"2016-03-31","ELSA"
333,334,322,326,44479100,"2016-04-01","ELSA"
315,352,314,351,141527200,"2016-04-04","ELSA"
349,350,336,338,64573800,"2016-04-05","ELSA"
340,356,339,355,102978200,"2016-04-06","ELSA"
362,369,356,358,125057400,"2016-04-07","ELSA"
356,372,351,366,121787300,"2016-04-08","ELSA"
366,366,366,366,0,"2016-04-11","ELSA"
372,376,369,370,59116300,"2016-04-12","ELSA"
370,370,370,370,0,"2016-04-13","ELSA"
370,370,370,370,0,"2016-04-14","ELSA"
370,370,370,370,0,"2016-04-15","ELSA"
370,370,370,370,0,"2016-04-18","ELSA"
370,370,370,370,0,"2016-04-19","ELSA"
423,432,418,420,1.09e+08,"2016-04-20","ELSA"
448,448,430,435,266405500,"2016-04-21","ELSA"
435,476,431,469,631691000,"2016-04-22","ELSA"
469,515,469,500,418433300,"2016-04-25","ELSA"
500,515,488,500,178065400,"2016-04-26","ELSA"
535,535,505,515,191127800,"2016-04-27","ELSA"
525,530,493,498,136708200,"2016-04-28","ELSA"
498,510,489,493,84463300,"2016-04-29","ELSA"
493,500,462,470,96256600,"2016-05-02","ELSA"
470,500,462,484,124442900,"2016-05-03","ELSA"
484,486,472,472,46737600,"2016-05-04","ELSA"
472,494,470,482,92925600,"2016-05-09","ELSA"
456,476,456,472,66713000,"2016-05-10","ELSA"
470,484,470,470,57004200,"2016-05-11","ELSA"
476,484,472,478,65849800,"2016-05-12","ELSA"
478,505,474,486,177475900,"2016-05-13","ELSA"
488,500,480,498,102587200,"2016-05-16","ELSA"
505,520,500,515,181249200,"2016-05-17","ELSA"
520,545,510,530,265581500,"2016-05-18","ELSA"
525,530,500,505,61986500,"2016-05-19","ELSA"
510,555,505,550,164648100,"2016-05-20","ELSA"
550,565,520,525,122490100,"2016-05-23","ELSA"
525,530,500,510,55476900,"2016-05-24","ELSA"
525,600,520,585,274093000,"2016-05-25","ELSA"
585,610,585,590,115425500,"2016-05-26","ELSA"
590,595,570,585,87679800,"2016-05-27","ELSA"
590,595,575,580,21564500,"2016-05-30","ELSA"
580,610,580,595,84900200,"2016-05-31","ELSA"
595,600,575,580,35718900,"2016-06-01","ELSA"
575,595,575,585,34226700,"2016-06-02","ELSA"
590,595,580,580,22975300,"2016-06-03","ELSA"
580,590,580,585,20780700,"2016-06-06","ELSA"
585,605,585,600,98802600,"2016-06-07","ELSA"
610,620,595,595,86322000,"2016-06-08","ELSA"
610,615,575,580,73621700,"2016-06-09","ELSA"
580,595,560,575,57359900,"2016-06-10","ELSA"
555,570,555,560,30846700,"2016-06-13","ELSA"
560,570,530,535,45618000,"2016-06-14","ELSA"
530,555,520,550,62031200,"2016-06-15","ELSA"
550,550,535,535,28389500,"2016-06-16","ELSA"
535,540,515,540,54619900,"2016-06-17","ELSA"
560,560,540,555,66029900,"2016-06-20","ELSA"
560,575,550,550,57955300,"2016-06-21","ELSA"
560,560,545,545,33422100,"2016-06-22","ELSA"
545,545,525,530,21817000,"2016-06-23","ELSA"
535,545,496,510,86263200,"2016-06-24","ELSA"
510,515,498,505,37048900,"2016-06-27","ELSA"
505,520,500,510,89714000,"2016-06-28","ELSA"
520,530,515,525,62914900,"2016-06-29","ELSA"
530,540,515,515,36707000,"2016-06-30","ELSA"
515,520,505,515,16174500,"2016-07-01","ELSA"
510,515,498,510,40692900,"2016-07-11","ELSA"
505,535,505,530,70465300,"2016-07-12","ELSA"
530,550,525,530,86979800,"2016-07-13","ELSA"
530,535,520,530,16380600,"2016-07-14","ELSA"
530,550,520,535,70727700,"2016-07-15","ELSA"
540,555,535,550,64592300,"2016-07-18","ELSA"
550,555,530,530,41747900,"2016-07-19","ELSA"
535,535,520,525,19323600,"2016-07-20","ELSA"
525,540,520,520,28421400,"2016-07-21","ELSA"
520,520,505,515,20508700,"2016-07-22","ELSA"
515,520,505,505,25224100,"2016-07-25","ELSA"
505,505,490,490,48119000,"2016-07-26","ELSA"
490,520,484,510,63640400,"2016-07-27","ELSA"
510,520,505,520,35940100,"2016-07-28","ELSA"
520,550,515,535,150618600,"2016-07-29","ELSA"
540,550,535,540,62664300,"2016-08-01","ELSA"
535,550,525,530,69562300,"2016-08-02","ELSA"
525,540,525,535,49406700,"2016-08-03","ELSA"
535,550,535,535,84453100,"2016-08-04","ELSA"
540,575,535,545,286008900,"2016-08-05","ELSA"
550,560,535,535,102376600,"2016-08-08","ELSA"
545,545,535,540,56321100,"2016-08-09","ELSA"
540,545,520,525,74419900,"2016-08-10","ELSA"
520,525,510,515,41997100,"2016-08-11","ELSA"
525,530,510,510,33438500,"2016-08-12","ELSA"
515,525,505,515,50266700,"2016-08-15","ELSA"
520,525,496,505,141478700,"2016-08-16","ELSA"
510,525,510,520,84970500,"2016-08-18","ELSA"
525,530,510,515,42504100,"2016-08-19","ELSA"
510,520,505,505,23859200,"2016-08-22","ELSA"
505,505,496,500,41202900,"2016-08-23","ELSA"
500,505,496,496,39039800,"2016-08-24","ELSA"
496,525,494,520,125605500,"2016-08-25","ELSA"
525,525,510,510,30506400,"2016-08-26","ELSA"
510,510,498,498,28892000,"2016-08-29","ELSA"
500,505,486,486,47355500,"2016-08-30","ELSA"
490,505,488,500,37517300,"2016-08-31","ELSA"
500,500,488,488,19318800,"2016-09-01","ELSA"
488,494,484,488,12603100,"2016-09-02","ELSA"
492,496,488,494,21684600,"2016-09-05","ELSA"
500,505,492,494,27079200,"2016-09-06","ELSA"
496,500,490,490,20044200,"2016-09-07","ELSA"
494,496,490,490,13295700,"2016-09-08","ELSA"
496,498,486,486,19568000,"2016-09-09","ELSA"
486,486,458,458,25867300,"2016-09-13","ELSA"
450,450,426,432,51685700,"2016-09-14","ELSA"
430,468,426,456,273166000,"2016-09-15","ELSA"
462,466,442,444,34823500,"2016-09-16","ELSA"
448,462,448,454,45162200,"2016-09-19","ELSA"
452,454,444,444,35535000,"2016-09-20","ELSA"
448,458,442,454,35103900,"2016-09-21","ELSA"
460,468,450,450,61389000,"2016-09-22","ELSA"
446,456,444,446,16055700,"2016-09-23","ELSA"
446,450,420,420,71941100,"2016-09-26","ELSA"
426,440,418,428,163672400,"2016-09-27","ELSA"
428,428,418,422,44851000,"2016-09-28","ELSA"
432,478,432,472,353328200,"2016-09-29","ELSA"
472,484,454,456,154192000,"2016-09-30","ELSA"
468,476,460,474,77843700,"2016-10-03","ELSA"
478,482,466,470,64176600,"2016-10-04","ELSA"
476,480,466,468,63456400,"2016-10-05","ELSA"
476,480,448,458,193030700,"2016-10-06","ELSA"
466,480,458,478,157656400,"2016-10-07","ELSA"
476,478,466,470,72180000,"2016-10-10","ELSA"
480,510,480,492,272393500,"2016-10-11","ELSA"
488,500,482,492,75943800,"2016-10-12","ELSA"
488,492,474,478,76448700,"2016-10-13","ELSA"
484,505,474,496,133542300,"2016-10-14","ELSA"
492,520,490,505,152515400,"2016-10-17","ELSA"
510,515,496,498,74068800,"2016-10-18","ELSA"
505,510,496,500,40429400,"2016-10-19","ELSA"
510,515,492,496,83087000,"2016-10-20","ELSA"
498,500,488,500,38517300,"2016-10-21","ELSA"
500,505,498,498,22559000,"2016-10-24","ELSA"
498,500,492,494,22812700,"2016-10-25","ELSA"
492,492,476,476,50740300,"2016-10-26","ELSA"
474,474,462,464,36624200,"2016-10-27","ELSA"
466,480,460,464,37122900,"2016-10-28","ELSA"
460,462,452,454,24935000,"2016-10-31","ELSA"
448,470,436,468,56881300,"2016-11-01","ELSA"
464,474,454,454,37390600,"2016-11-02","ELSA"
452,464,434,436,82861200,"2016-11-03","ELSA"
434,448,428,436,40068100,"2016-11-04","ELSA"
444,462,438,460,102347900,"2016-11-07","ELSA"
464,466,448,452,48255500,"2016-11-08","ELSA"
450,452,434,440,42008900,"2016-11-09","ELSA"
450,458,442,444,71726900,"2016-11-10","ELSA"
440,440,430,432,28014400,"2016-11-11","ELSA"
428,428,398,406,47002300,"2016-11-14","ELSA"
414,428,404,406,55730400,"2016-11-15","ELSA"
420,430,418,422,54500400,"2016-11-16","ELSA"
420,424,412,414,16480600,"2016-11-17","ELSA"
410,414,408,410,16735700,"2016-11-18","ELSA"
416,434,414,426,61198300,"2016-11-21","ELSA"
440,450,436,440,78728500,"2016-11-22","ELSA"
436,446,428,430,50437700,"2016-11-23","ELSA"
430,432,418,420,18698400,"2016-11-24","ELSA"
422,428,412,416,23357900,"2016-11-25","ELSA"
408,416,400,410,24684700,"2016-11-28","ELSA"
420,424,414,420,33315300,"2016-11-29","ELSA"
414,430,412,424,63301900,"2016-11-30","ELSA"
450,482,450,466,317397600,"2016-12-01","ELSA"
480,484,464,464,135554000,"2016-12-02","ELSA"
470,474,456,470,75582800,"2016-12-05","ELSA"
472,474,460,460,41839500,"2016-12-06","ELSA"
460,460,446,446,55459200,"2016-12-07","ELSA"
444,460,440,450,56372200,"2016-12-08","ELSA"
460,462,450,460,40841300,"2016-12-09","ELSA"
480,486,462,464,139974600,"2016-12-13","ELSA"
462,464,448,448,47788700,"2016-12-14","ELSA"
444,448,436,448,30875700,"2016-12-15","ELSA"
450,452,444,444,20485300,"2016-12-16","ELSA"
454,458,446,448,31816100,"2016-12-19","ELSA"
448,448,436,438,33142100,"2016-12-20","ELSA"
450,450,438,444,23527600,"2016-12-21","ELSA"
440,440,424,424,33584600,"2016-12-22","ELSA"
422,430,418,418,16458700,"2016-12-23","ELSA"
424,430,418,418,19927800,"2016-12-27","ELSA"
424,438,422,436,48821500,"2016-12-28","ELSA"
434,444,430,432,39907000,"2016-12-29","ELSA"
436,438,420,420,43806400,"2016-12-30","ELSA"
420,420,420,420,0,"2017-01-02","ELSA"
426,436,422,432,34549100,"2017-01-03","ELSA"
428,444,426,436,61965800,"2017-01-04","ELSA"
440,446,436,438,30530300,"2017-01-05","ELSA"
440,442,434,438,25738700,"2017-01-06","ELSA"
440,460,432,450,97525200,"2017-01-09","ELSA"
446,446,436,438,39831900,"2017-01-10","ELSA"
438,442,434,434,23632400,"2017-01-11","ELSA"
440,444,434,438,24231300,"2017-01-12","ELSA"
442,442,430,430,32623000,"2017-01-13","ELSA"
430,434,424,424,29174400,"2017-01-16","ELSA"
428,432,426,426,19622900,"2017-01-17","ELSA"
426,436,426,432,22141900,"2017-01-18","ELSA"
432,432,426,430,24350500,"2017-01-19","ELSA"
428,430,426,426,15297100,"2017-01-20","ELSA"
430,448,428,444,117076000,"2017-01-23","ELSA"
444,470,442,462,169425400,"2017-01-24","ELSA"
472,472,454,456,64454600,"2017-01-25","ELSA"
456,460,450,454,16458900,"2017-01-26","ELSA"
460,462,442,442,29702700,"2017-01-27","ELSA"
438,444,434,438,60021300,"2017-01-30","ELSA"
432,438,432,432,19202000,"2017-01-31","ELSA"
438,440,432,432,27926900,"2017-02-01","ELSA"
436,444,436,436,38709900,"2017-02-02","ELSA"
442,442,430,432,34477500,"2017-02-03","ELSA"
434,438,426,428,43125700,"2017-02-06","ELSA"
426,434,420,424,62058900,"2017-02-07","ELSA"
422,428,422,428,21998700,"2017-02-08","ELSA"
430,430,420,422,41529500,"2017-02-09","ELSA"
426,432,424,426,28491000,"2017-02-10","ELSA"
430,432,422,422,27830500,"2017-02-13","ELSA"
426,438,424,426,79097300,"2017-02-14","ELSA"
426,426,426,426,0,"2017-02-15","ELSA"
428,430,418,420,39925600,"2017-02-16","ELSA"
420,424,418,418,23144400,"2017-02-17","ELSA"
420,426,412,416,34752300,"2017-02-20","ELSA"
420,422,416,416,25377700,"2017-02-21","ELSA"
420,424,412,412,41845600,"2017-02-22","ELSA"
416,418,412,414,20755200,"2017-02-23","ELSA"
418,420,406,406,34926000,"2017-02-24","ELSA"
406,410,406,406,12243100,"2017-02-27","ELSA"
406,436,406,428,183484200,"2017-02-28","ELSA"
430,432,414,414,60017900,"2017-03-01","ELSA"
416,420,410,412,33605100,"2017-03-02","ELSA"
410,418,408,408,28215700,"2017-03-03","ELSA"
410,416,408,408,22868000,"2017-03-06","ELSA"
412,412,406,406,17668800,"2017-03-07","ELSA"
410,410,404,404,19774900,"2017-03-08","ELSA"
396,402,396,396,32029100,"2017-03-09","ELSA"
396,398,388,388,26706800,"2017-03-10","ELSA"
392,392,378,382,22793200,"2017-03-13","ELSA"
386,390,382,388,26748600,"2017-03-14","ELSA"
388,394,388,390,19335300,"2017-03-15","ELSA"
394,396,386,386,23157400,"2017-03-16","ELSA"
388,390,384,386,12798300,"2017-03-17","ELSA"
388,390,384,384,11029700,"2017-03-20","ELSA"
388,388,382,386,12476600,"2017-03-21","ELSA"
384,384,380,380,12894200,"2017-03-22","ELSA"
384,386,380,382,9150700,"2017-03-23","ELSA"
384,384,380,382,6168900,"2017-03-24","ELSA"
380,388,380,380,12386700,"2017-03-27","ELSA"
384,402,382,396,60568400,"2017-03-29","ELSA"
390,412,390,390,87249100,"2017-03-30","ELSA"
396,400,386,388,34140900,"2017-03-31","ELSA"
388,392,382,382,26062700,"2017-04-03","ELSA"
382,384,376,378,18380500,"2017-04-04","ELSA"
378,378,378,378,0,"2017-04-05","ELSA"
386,386,380,380,11718600,"2017-04-06","ELSA"
384,408,384,396,154907200,"2017-04-07","ELSA"
400,402,388,390,64079200,"2017-04-10","ELSA"
396,440,394,440,324248600,"2017-04-11","ELSA"
446,450,424,424,178803300,"2017-04-12","ELSA"
424,426,410,410,65225900,"2017-04-13","ELSA"
408,414,402,402,24272500,"2017-04-17","ELSA"
402,406,396,398,32777100,"2017-04-18","ELSA"
398,398,398,398,0,"2017-04-19","ELSA"
398,400,382,386,45209800,"2017-04-20","ELSA"
390,406,386,388,106386000,"2017-04-21","ELSA"
388,392,372,380,98195000,"2017-04-25","ELSA"
384,394,380,392,73397400,"2017-04-26","ELSA"
392,392,380,384,59369400,"2017-04-27","ELSA"
384,388,378,378,33491400,"2017-04-28","ELSA"
374,382,372,372,28273300,"2017-05-02","ELSA"
372,372,360,360,27384300,"2017-05-03","ELSA"
360,362,342,342,42671700,"2017-05-04","ELSA"
340,342,334,340,28216100,"2017-05-05","ELSA"
346,350,342,342,29404200,"2017-05-08","ELSA"
342,346,324,328,52429200,"2017-05-09","ELSA"
328,330,310,310,42030500,"2017-05-10","ELSA"
316,322,300,300,52471200,"2017-05-12","ELSA"
304,330,300,330,115253900,"2017-05-15","ELSA"
332,346,320,326,149600100,"2017-05-16","ELSA"
322,322,310,312,42034800,"2017-05-17","ELSA"
310,320,306,312,66223900,"2017-05-18","ELSA"
316,318,310,316,45381600,"2017-05-19","ELSA"
324,336,320,320,149916000,"2017-05-22","ELSA"
324,328,316,322,55589800,"2017-05-23","ELSA"
324,326,314,318,66366200,"2017-05-24","ELSA"
314,314,304,308,44194900,"2017-05-26","ELSA"
312,316,308,310,40060900,"2017-05-29","ELSA"
310,316,308,308,26225300,"2017-05-30","ELSA"
308,310,304,308,29469200,"2017-05-31","ELSA"
308,308,308,308,0,"2017-06-01","ELSA"
306,306,302,304,32464100,"2017-06-02","ELSA"
304,314,302,308,51606100,"2017-06-05","ELSA"
308,310,302,302,34489700,"2017-06-06","ELSA"
304,308,302,304,27191600,"2017-06-07","ELSA"
300,304,296,300,27850300,"2017-06-08","ELSA"
300,302,298,300,18438100,"2017-06-09","ELSA"
302,304,296,298,35243100,"2017-06-12","ELSA"
300,304,298,298,32456900,"2017-06-13","ELSA"
298,298,294,294,35001600,"2017-06-14","ELSA"
294,294,288,288,37719600,"2017-06-15","ELSA"
288,290,284,284,23491600,"2017-06-16","ELSA"
284,288,276,276,33021000,"2017-06-19","ELSA"
278,282,278,280,24683800,"2017-06-20","ELSA"
278,278,274,274,17112100,"2017-06-21","ELSA"
274,278,272,274,29450000,"2017-06-22","ELSA"
274,274,274,274,0,"2017-06-23","ELSA"
274,274,274,274,0,"2017-06-26","ELSA"
274,274,274,274,0,"2017-06-27","ELSA"
274,274,274,274,0,"2017-06-28","ELSA"
274,274,274,274,0,"2017-06-29","ELSA"
274,274,274,274,0,"2017-06-30","ELSA"
280,284,278,278,31404400,"2017-07-03","ELSA"
282,296,280,284,144537600,"2017-07-04","ELSA"
286,288,282,282,37614300,"2017-07-05","ELSA"
280,282,276,278,36164500,"2017-07-06","ELSA"
278,284,278,280,22067500,"2017-07-07","ELSA"
280,280,280,280,0,"2017-07-10","ELSA"
276,282,276,276,23303400,"2017-07-11","ELSA"
280,284,280,282,46063100,"2017-07-12","ELSA"
284,284,278,278,17752400,"2017-07-13","ELSA"
280,282,276,278,21803200,"2017-07-14","ELSA"
282,284,280,282,20437900,"2017-07-17","ELSA"
282,284,278,280,14215500,"2017-07-18","ELSA"
280,282,278,280,28238000,"2017-07-19","ELSA"
282,292,282,286,94399200,"2017-07-20","ELSA"
286,290,280,280,46924500,"2017-07-21","ELSA"
280,280,276,278,25541500,"2017-07-24","ELSA"
278,280,274,274,22829700,"2017-07-25","ELSA"
282,282,276,278,33769100,"2017-07-26","ELSA"
280,280,274,276,19353000,"2017-07-27","ELSA"
278,280,274,274,33380600,"2017-07-28","ELSA"
276,278,268,268,65280800,"2017-07-31","ELSA"
268,274,268,268,44605600,"2017-08-01","ELSA"
258,268,256,258,46971900,"2017-08-02","ELSA"
260,264,256,256,33021300,"2017-08-03","ELSA"
256,256,246,248,44024000,"2017-08-04","ELSA"
250,250,246,246,13063300,"2017-08-07","ELSA"
248,260,246,256,79816700,"2017-08-08","ELSA"
256,256,250,250,26157400,"2017-08-09","ELSA"
252,282,250,268,388097300,"2017-08-10","ELSA"
266,268,254,256,143972800,"2017-08-11","ELSA"
258,262,250,252,91938800,"2017-08-14","ELSA"
252,256,252,254,30105400,"2017-08-15","ELSA"
254,256,252,254,34571900,"2017-08-16","ELSA"
254,254,254,254,0,"2017-08-17","ELSA"
254,260,252,254,62688500,"2017-08-18","ELSA"
256,262,252,252,63301500,"2017-08-21","ELSA"
250,254,250,250,39019500,"2017-08-22","ELSA"
250,270,250,264,166710200,"2017-08-23","ELSA"
266,274,262,268,127665500,"2017-08-24","ELSA"
268,268,260,260,40534300,"2017-08-25","ELSA"
262,268,254,256,53102900,"2017-08-28","ELSA"
256,260,254,256,18175700,"2017-08-29","ELSA"
258,264,254,256,66661300,"2017-08-30","ELSA"
258,258,254,254,25280000,"2017-08-31","ELSA"
254,254,254,254,0,"2017-09-01","ELSA"
256,258,236,240,77063300,"2017-09-04","ELSA"
240,244,226,232,66675500,"2017-09-05","ELSA"
234,240,232,234,44836700,"2017-09-06","ELSA"
236,250,236,240,95839000,"2017-09-07","ELSA"
242,242,232,234,27002800,"2017-09-08","ELSA"
234,240,232,234,27806100,"2017-09-11","ELSA"
236,238,228,228,32585200,"2017-09-12","ELSA"
228,284,228,284,588510900,"2017-09-13","ELSA"
290,300,266,272,564121800,"2017-09-14","ELSA"
274,288,268,272,103931000,"2017-09-15","ELSA"
272,280,268,276,61001600,"2017-09-18","ELSA"
276,298,276,292,325475900,"2017-09-19","ELSA"
294,320,288,314,503230300,"2017-09-20","ELSA"
314,314,314,314,0,"2017-09-21","ELSA"
314,318,304,306,134890600,"2017-09-22","ELSA"
308,314,302,306,133028300,"2017-09-25","ELSA"
314,324,308,310,258037000,"2017-09-26","ELSA"
312,314,280,306,363767500,"2017-09-27","ELSA"
306,312,298,298,92744300,"2017-09-28","ELSA"
302,310,288,304,181081500,"2017-09-29","ELSA"
306,314,300,300,101952600,"2017-10-02","ELSA"
300,306,294,296,62279700,"2017-10-03","ELSA"
296,306,294,300,78741900,"2017-10-04","ELSA"
300,308,298,298,78468400,"2017-10-05","ELSA"
302,304,296,296,32973000,"2017-10-06","ELSA"
296,306,294,302,65648700,"2017-10-09","ELSA"
304,316,302,314,180380800,"2017-10-10","ELSA"
318,326,316,318,205735600,"2017-10-11","ELSA"
320,324,316,318,140112700,"2017-10-12","ELSA"
316,332,316,326,169221400,"2017-10-13","ELSA"
330,334,326,332,83483400,"2017-10-16","ELSA"
334,342,328,332,171232700,"2017-10-17","ELSA"
334,336,324,328,62068100,"2017-10-18","ELSA"
328,332,318,320,60743500,"2017-10-19","ELSA"
320,332,318,320,75081100,"2017-10-20","ELSA"
324,326,318,320,34853800,"2017-10-23","ELSA"
320,324,316,316,51662600,"2017-10-24","ELSA"
318,328,316,326,88283000,"2017-10-25","ELSA"
326,328,318,320,36702900,"2017-10-26","ELSA"
322,326,316,318,32862700,"2017-10-27","ELSA"
322,332,322,326,117082400,"2017-10-30","ELSA"
326,328,304,308,130900700,"2017-10-31","ELSA"
306,312,302,308,88456600,"2017-11-01","ELSA"
308,314,304,308,62859300,"2017-11-02","ELSA"
310,312,300,302,36930200,"2017-11-03","ELSA"
306,316,306,316,118720300,"2017-11-06","ELSA"
322,340,318,340,304672400,"2017-11-07","ELSA"
344,370,340,370,459234300,"2017-11-08","ELSA"
372,386,362,364,394729100,"2017-11-09","ELSA"
364,402,364,394,539189600,"2017-11-10","ELSA"
392,400,384,394,144268000,"2017-11-13","ELSA"
394,396,374,376,149424400,"2017-11-14","ELSA"
374,382,368,374,109606000,"2017-11-15","ELSA"
374,384,372,372,126041800,"2017-11-16","ELSA"
374,380,372,376,87510900,"2017-11-17","ELSA"
380,398,380,398,250314000,"2017-11-20","ELSA"
400,414,388,394,464084400,"2017-11-21","ELSA"
400,416,398,414,314641300,"2017-11-22","ELSA"
418,420,402,406,154487100,"2017-11-23","ELSA"
406,412,404,408,60257600,"2017-11-24","ELSA"
412,414,404,404,45643900,"2017-11-27","ELSA"
404,404,376,388,177336800,"2017-11-28","ELSA"
390,394,384,386,63045800,"2017-11-29","ELSA"
384,386,372,376,78347800,"2017-11-30","ELSA"
376,376,376,376,0,"2017-12-01","ELSA"
380,394,374,394,192103600,"2017-12-04","ELSA"
394,396,350,366,292582600,"2017-12-05","ELSA"
368,372,350,350,110616000,"2017-12-06","ELSA"
352,352,336,338,97176300,"2017-12-07","ELSA"
338,354,338,348,70398100,"2017-12-08","ELSA"
352,356,334,334,73098500,"2017-12-11","ELSA"
336,364,330,362,180790400,"2017-12-12","ELSA"
360,374,358,370,141599200,"2017-12-13","ELSA"
368,374,360,374,82683500,"2017-12-14","ELSA"
370,378,368,370,46010800,"2017-12-15","ELSA"
370,372,364,368,31771800,"2017-12-18","ELSA"
368,376,358,362,99832800,"2017-12-19","ELSA"
364,368,356,358,44797600,"2017-12-20","ELSA"
360,368,360,360,54510100,"2017-12-21","ELSA"
362,364,356,356,26062900,"2017-12-22","ELSA"
356,356,356,356,0,"2017-12-25","ELSA"
356,356,356,356,0,"2017-12-26","ELSA"
360,384,360,380,198043700,"2017-12-27","ELSA"
382,384,370,372,94413800,"2017-12-28","ELSA"
376,380,370,372,75468800,"2017-12-29","ELSA"
372,372,372,372,0,"2018-01-01","ELSA"
376,392,372,384,229321200,"2018-01-02","ELSA"
386,394,382,384,114998300,"2018-01-03","ELSA"
390,404,390,400,235176900,"2018-01-04","ELSA"
404,406,396,396,110288000,"2018-01-05","ELSA"
398,402,390,394,51217600,"2018-01-08","ELSA"
398,406,396,398,120425800,"2018-01-09","ELSA"
404,420,402,420,311409700,"2018-01-10","ELSA"
422,424,414,414,125882800,"2018-01-11","ELSA"
418,426,414,416,134190700,"2018-01-12","ELSA"
422,436,420,432,172161200,"2018-01-15","ELSA"
434,446,432,434,160991400,"2018-01-16","ELSA"
434,436,416,430,159983300,"2018-01-17","ELSA"
434,438,424,424,108939200,"2018-01-18","ELSA"
424,430,420,426,56710700,"2018-01-19","ELSA"
426,434,424,428,64096100,"2018-01-22","ELSA"
432,444,430,440,156461300,"2018-01-23","ELSA"
446,456,442,450,246063000,"2018-01-24","ELSA"
456,466,454,458,138433600,"2018-01-25","ELSA"
456,458,450,454,61095100,"2018-01-26","ELSA"
460,464,454,458,56330400,"2018-01-29","ELSA"
452,452,410,426,138923100,"2018-01-30","ELSA"
420,430,404,426,115065100,"2018-01-31","ELSA"
428,440,428,434,71153600,"2018-02-01","ELSA"
440,452,438,444,111304200,"2018-02-02","ELSA"
430,434,414,426,55871800,"2018-02-05","ELSA"
416,420,390,408,157911500,"2018-02-06","ELSA"
418,422,410,412,60723900,"2018-02-07","ELSA"
410,410,400,410,45518900,"2018-02-08","ELSA"
394,402,392,394,51957200,"2018-02-09","ELSA"
394,406,388,406,100101100,"2018-02-12","ELSA"
408,418,406,406,92749200,"2018-02-13","ELSA"
408,426,406,420,114569200,"2018-02-14","ELSA"
428,434,428,430,101744200,"2018-02-15","ELSA"
430,430,430,430,0,"2018-02-16","ELSA"
416,450,416,450,204708700,"2018-02-19","ELSA"
452,500,452,490,610082600,"2018-02-20","ELSA"
490,496,480,490,126032900,"2018-02-21","ELSA"
488,515,482,492,206170100,"2018-02-22","ELSA"
500,510,498,505,96534000,"2018-02-23","ELSA"
505,535,505,530,198384100,"2018-02-26","ELSA"
535,540,515,515,73540900,"2018-02-27","ELSA"
520,525,496,505,51023400,"2018-02-28","ELSA"
510,510,486,488,63358400,"2018-03-01","ELSA"
488,500,478,490,49462300,"2018-03-02","ELSA"
492,510,490,496,47906500,"2018-03-05","ELSA"
505,525,500,510,132414300,"2018-03-06","ELSA"
510,515,482,492,81348700,"2018-03-07","ELSA"
496,498,466,482,57599200,"2018-03-08","ELSA"
480,484,472,480,33899600,"2018-03-09","ELSA"
500,500,490,496,50788900,"2018-03-12","ELSA"
496,498,486,488,23671500,"2018-03-13","ELSA"
486,492,480,486,26330400,"2018-03-14","ELSA"
486,488,474,476,23375600,"2018-03-15","ELSA"
478,486,468,468,19731300,"2018-03-16","ELSA"
468,482,460,462,47380000,"2018-03-19","ELSA"
460,472,452,470,34342100,"2018-03-20","ELSA"
476,484,476,478,43786800,"2018-03-21","ELSA"
492,494,474,478,51809700,"2018-03-22","ELSA"
478,478,438,464,62558300,"2018-03-23","ELSA"
464,480,460,470,47964800,"2018-03-26","ELSA"
478,480,458,458,36290800,"2018-03-27","ELSA"
458,464,452,452,31118500,"2018-03-28","ELSA"
454,468,446,466,35155200,"2018-03-29","ELSA"
466,466,466,466,0,"2018-03-30","ELSA"
470,472,464,470,28537000,"2018-04-02","ELSA"
470,470,458,470,28854600,"2018-04-03","ELSA"
470,472,448,448,43258600,"2018-04-04","ELSA"
456,460,452,454,17501700,"2018-04-05","ELSA"
456,458,442,442,34394000,"2018-04-06","ELSA"
440,454,440,446,30037200,"2018-04-09","ELSA"
450,458,450,452,52767700,"2018-04-10","ELSA"
460,474,458,464,125538800,"2018-04-11","ELSA"
470,490,468,488,180537400,"2018-04-12","ELSA"
492,494,480,488,71311600,"2018-04-13","ELSA"
488,488,488,488,0,"2018-04-16","ELSA"
488,488,488,488,0,"2018-04-17","ELSA"
484,488,478,488,42388600,"2018-04-18","ELSA"
488,488,488,488,0,"2018-04-19","ELSA"
488,488,488,488,0,"2018-04-20","ELSA"
488,488,478,480,22388000,"2018-04-23","ELSA"
492,492,468,486,105253000,"2018-04-24","ELSA"
486,486,486,486,0,"2018-04-25","ELSA"
486,486,486,486,0,"2018-04-26","ELSA"
486,486,486,486,0,"2018-04-27","ELSA"
430,430,412,422,63878400,"2018-04-30","ELSA"
422,422,422,422,0,"2018-05-01","ELSA"
424,426,410,424,39181100,"2018-05-02","ELSA"
424,426,406,408,28552000,"2018-05-03","ELSA"
412,416,402,406,28114800,"2018-05-04","ELSA"
434,434,410,424,99681600,"2018-05-07","ELSA"
428,430,408,408,42821100,"2018-05-08","ELSA"
416,424,408,420,53533700,"2018-05-09","ELSA"
420,420,420,420,0,"2018-05-10","ELSA"
428,438,426,430,69499900,"2018-05-11","ELSA"
430,430,416,420,27797200,"2018-05-14","ELSA"
424,428,418,420,19411300,"2018-05-15","ELSA"
420,424,416,422,12122400,"2018-05-16","ELSA"
424,442,424,436,56014100,"2018-05-17","ELSA"
440,446,436,438,41634400,"2018-05-18","ELSA"
440,456,436,448,76500200,"2018-05-21","ELSA"
454,458,438,438,54024900,"2018-05-22","ELSA"
438,442,430,436,26810000,"2018-05-23","ELSA"
434,444,432,438,29677300,"2018-05-24","ELSA"
442,444,424,428,35628000,"2018-05-25","ELSA"
420,422,408,418,36157900,"2018-05-28","ELSA"
418,418,418,418,0,"2018-05-29","ELSA"
418,422,410,416,22858700,"2018-05-30","ELSA"
422,426,408,410,43272500,"2018-05-31","ELSA"
410,410,410,410,0,"2018-06-01","ELSA"
410,412,392,392,66116100,"2018-06-04","ELSA"
394,406,392,398,51059900,"2018-06-05","ELSA"
400,410,398,404,41509400,"2018-06-06","ELSA"
406,408,400,402,24963900,"2018-06-07","ELSA"
408,408,398,400,24592400,"2018-06-08","ELSA"
400,400,400,400,0,"2018-06-11","ELSA"
400,400,400,400,0,"2018-06-12","ELSA"
400,400,400,400,0,"2018-06-13","ELSA"
400,400,400,400,0,"2018-06-14","ELSA"
400,400,400,400,0,"2018-06-15","ELSA"
400,400,400,400,0,"2018-06-18","ELSA"
400,400,400,400,0,"2018-06-19","ELSA"
400,400,380,382,34995400,"2018-06-20","ELSA"
390,390,360,362,41122600,"2018-06-21","ELSA"
366,370,352,352,32212300,"2018-06-22","ELSA"
360,370,352,354,52135100,"2018-06-25","ELSA"
356,358,338,340,32650900,"2018-06-26","ELSA"
350,356,342,342,34562400,"2018-06-27","ELSA"
352,354,328,330,43531100,"2018-06-28","ELSA"
334,340,332,336,27059700,"2018-06-29","ELSA"
338,348,328,328,25436500,"2018-07-02","ELSA"
328,332,308,308,24501500,"2018-07-03","ELSA"
310,316,290,314,34134700,"2018-07-04","ELSA"
320,320,302,306,12617100,"2018-07-05","ELSA"
308,314,302,308,25643900,"2018-07-06","ELSA"
312,354,306,352,119694400,"2018-07-09","ELSA"
354,358,334,336,68154700,"2018-07-10","ELSA"
330,342,324,334,56405500,"2018-07-11","ELSA"
330,338,326,336,23374300,"2018-07-12","ELSA"
338,344,330,336,26107400,"2018-07-13","ELSA"
336,340,328,328,12420800,"2018-07-16","ELSA"
320,332,320,324,22541400,"2018-07-17","ELSA"
326,338,324,338,39853900,"2018-07-18","ELSA"
338,348,334,336,42096700,"2018-07-19","ELSA"
338,342,334,340,18939400,"2018-07-20","ELSA"
338,346,336,336,16025600,"2018-07-23","ELSA"
336,342,334,336,13306900,"2018-07-24","ELSA"
340,366,338,362,163752100,"2018-07-25","ELSA"
366,380,366,368,134941300,"2018-07-26","ELSA"
370,372,362,366,36159000,"2018-07-27","ELSA"
370,380,368,370,64342800,"2018-07-30","ELSA"
374,376,356,356,52069300,"2018-07-31","ELSA"
360,376,360,374,67496100,"2018-08-01","ELSA"
374,402,370,386,210374100,"2018-08-02","ELSA"
390,400,384,390,79593900,"2018-08-03","ELSA"
392,404,392,394,62489400,"2018-08-06","ELSA"
398,400,386,394,61003600,"2018-08-07","ELSA"
398,400,386,388,42262600,"2018-08-08","ELSA"
382,384,372,374,49499200,"2018-08-09","ELSA"
376,386,376,382,32949400,"2018-08-10","ELSA"
382,382,352,358,46828800,"2018-08-13","ELSA"
360,366,346,350,44165700,"2018-08-14","ELSA"
354,356,340,354,40187900,"2018-08-15","ELSA"
350,360,342,346,27214900,"2018-08-16","ELSA"
346,346,346,346,0,"2018-08-17","ELSA"
352,354,346,350,20511700,"2018-08-20","ELSA"
352,364,348,360,52897400,"2018-08-21","ELSA"
360,360,360,360,0,"2018-08-22","ELSA"
370,374,360,360,66957800,"2018-08-23","ELSA"
362,364,354,360,26912500,"2018-08-24","ELSA"
364,368,362,364,22667300,"2018-08-27","ELSA"
368,374,364,364,76498300,"2018-08-28","ELSA"
368,386,368,376,168739800,"2018-08-29","ELSA"
380,388,366,368,137735100,"2018-08-30","ELSA"
362,366,358,362,51006400,"2018-08-31","ELSA"
364,368,354,354,37634200,"2018-09-03","ELSA"
356,368,354,358,63177300,"2018-09-04","ELSA"
354,354,318,330,94409600,"2018-09-05","ELSA"
328,336,324,332,58159300,"2018-09-06","ELSA"
332,342,330,342,49373800,"2018-09-07","ELSA"
340,344,334,342,22150000,"2018-09-10","ELSA"
342,342,342,342,0,"2018-09-11","ELSA"
348,354,344,350,44700300,"2018-09-12","ELSA"
354,360,352,354,34336900,"2018-09-13","ELSA"
354,358,348,352,24748200,"2018-09-14","ELSA"
354,354,344,348,23411900,"2018-09-17","ELSA"
348,348,336,338,38730200,"2018-09-18","ELSA"
342,350,342,344,18371800,"2018-09-19","ELSA"
350,358,346,348,34892800,"2018-09-20","ELSA"
352,354,344,344,16403400,"2018-09-21","ELSA"
348,350,340,344,17659500,"2018-09-24","ELSA"
348,368,348,368,108157300,"2018-09-25","ELSA"
370,376,362,362,84000300,"2018-09-26","ELSA"
368,378,364,374,89100500,"2018-09-27","ELSA"
376,378,370,372,30050200,"2018-09-28","ELSA"
380,398,376,396,137916600,"2018-10-01","ELSA"
400,408,386,390,131487000,"2018-10-02","ELSA"
390,394,382,390,49720500,"2018-10-03","ELSA"
394,400,386,386,59635300,"2018-10-04","ELSA"
380,384,368,372,45474600,"2018-10-05","ELSA"
376,378,364,372,46182300,"2018-10-08","ELSA"
376,386,372,384,60328900,"2018-10-09","ELSA"
386,388,378,380,30585300,"2018-10-10","ELSA"
368,368,360,364,47265600,"2018-10-11","ELSA"
360,374,360,368,43713100,"2018-10-12","ELSA"
368,374,354,354,26353700,"2018-10-15","ELSA"
358,370,352,370,43375400,"2018-10-16","ELSA"
374,378,370,372,38793500,"2018-10-17","ELSA"
368,368,360,362,21650500,"2018-10-18","ELSA"
360,374,360,368,24715200,"2018-10-19","ELSA"
370,384,368,380,55745700,"2018-10-22","ELSA"
382,382,376,376,41338600,"2018-10-23","ELSA"
374,378,356,356,53592100,"2018-10-24","ELSA"
348,358,346,354,37028300,"2018-10-25","ELSA"
358,360,352,352,11347900,"2018-10-26","ELSA"
354,362,348,360,29766000,"2018-10-29","ELSA"
360,364,354,360,39885500,"2018-10-30","ELSA"
362,378,358,376,87573500,"2018-10-31","ELSA"
376,376,364,368,31726600,"2018-11-01","ELSA"
368,372,364,368,16724600,"2018-11-02","ELSA"
364,372,362,364,26258000,"2018-11-05","ELSA"
366,370,360,368,19749700,"2018-11-06","ELSA"
368,372,364,364,11394500,"2018-11-07","ELSA"
368,372,364,366,29773100,"2018-11-08","ELSA"
366,366,358,358,18962500,"2018-11-09","ELSA"
358,362,356,362,11301800,"2018-11-12","ELSA"
354,358,350,352,25247500,"2018-11-13","ELSA"
350,354,332,332,76691700,"2018-11-14","ELSA"
332,342,332,340,26965300,"2018-11-15","ELSA"
344,346,336,336,26579600,"2018-11-16","ELSA"
340,344,338,340,7445100,"2018-11-19","ELSA"
340,340,340,340,0,"2018-11-20","ELSA"
336,336,322,322,49386900,"2018-11-21","ELSA"
326,328,320,320,16681100,"2018-11-22","ELSA"
320,328,318,318,17255400,"2018-11-23","ELSA"
316,316,302,304,50291500,"2018-11-26","ELSA"
308,312,302,302,29822300,"2018-11-27","ELSA"
306,308,302,304,17624800,"2018-11-28","ELSA"
304,310,304,304,24485000,"2018-11-29","ELSA"
308,324,306,308,82687700,"2018-11-30","ELSA"
320,336,316,334,87398000,"2018-12-03","ELSA"
336,346,328,334,81339200,"2018-12-04","ELSA"
330,332,324,330,30973400,"2018-12-05","ELSA"
330,338,326,334,49822000,"2018-12-06","ELSA"
332,334,324,324,40101100,"2018-12-07","ELSA"
330,336,328,332,45067300,"2018-12-10","ELSA"
332,334,326,332,27253700,"2018-12-11","ELSA"
336,346,334,342,81787000,"2018-12-12","ELSA"
346,346,336,338,32735600,"2018-12-13","ELSA"
344,346,338,338,26410900,"2018-12-14","ELSA"
336,342,334,342,21055600,"2018-12-17","ELSA"
338,348,334,348,41351300,"2018-12-18","ELSA"
342,346,340,340,30128400,"2018-12-19","ELSA"
340,344,336,336,12865900,"2018-12-20","ELSA"
336,342,334,340,16290400,"2018-12-21","ELSA"
340,340,340,340,0,"2018-12-24","ELSA"
340,340,340,340,0,"2018-12-25","ELSA"
338,338,328,328,11529600,"2018-12-26","ELSA"
340,344,336,340,22878000,"2018-12-27","ELSA"
340,348,336,344,47984900,"2018-12-28","ELSA"
344,344,344,344,0,"2018-12-31","ELSA"
344,344,344,344,0,"2019-01-01","ELSA"
344,348,336,336,13675900,"2019-01-02","ELSA"
340,344,340,342,7645500,"2019-01-03","ELSA"
342,348,340,346,26907400,"2019-01-04","ELSA"
352,360,352,356,52861100,"2019-01-07","ELSA"
358,362,354,354,18965700,"2019-01-08","ELSA"
360,362,354,356,27769900,"2019-01-09","ELSA"
362,368,356,360,55832700,"2019-01-10","ELSA"
360,380,358,374,109739200,"2019-01-11","ELSA"
374,374,360,362,42203300,"2019-01-14","ELSA"
366,372,360,368,59311800,"2019-01-15","ELSA"
372,376,368,372,38396300,"2019-01-16","ELSA"
372,380,370,370,42429400,"2019-01-17","ELSA"
372,374,364,366,24128300,"2019-01-18","ELSA"
374,374,366,368,33723900,"2019-01-21","ELSA"
372,372,356,358,33755500,"2019-01-22","ELSA"
358,366,354,366,26631200,"2019-01-23","ELSA"
368,368,356,358,35536200,"2019-01-24","ELSA"
360,366,356,358,46733100,"2019-01-25","ELSA"
360,368,360,360,32489500,"2019-01-28","ELSA"
358,360,354,354,28043800,"2019-01-29","ELSA"
360,364,356,358,53201500,"2019-01-30","ELSA"
362,368,360,364,83395400,"2019-01-31","ELSA"
366,368,360,364,29128500,"2019-02-01","ELSA"
368,396,368,394,256146800,"2019-02-04","ELSA"
394,394,394,394,0,"2019-02-05","ELSA"
394,396,386,388,72655800,"2019-02-06","ELSA"
388,416,388,408,227982300,"2019-02-07","ELSA"
404,404,390,394,68215500,"2019-02-08","ELSA"
394,396,382,382,37695500,"2019-02-11","ELSA"
384,388,364,378,53292600,"2019-02-12","ELSA"
384,394,374,388,119041300,"2019-02-13","ELSA"
390,396,386,388,60399500,"2019-02-14","ELSA"
390,392,372,372,47206000,"2019-02-15","ELSA"
380,392,380,388,63548400,"2019-02-18","ELSA"
392,396,388,392,46055700,"2019-02-19","ELSA"
394,394,384,384,31073400,"2019-02-20","ELSA"
390,392,386,388,21158300,"2019-02-21","ELSA"
388,388,380,382,18237000,"2019-02-22","ELSA"
386,388,376,380,18301400,"2019-02-25","ELSA"
372,374,366,368,37891200,"2019-02-26","ELSA"
372,378,372,372,27279000,"2019-02-27","ELSA"
378,380,368,368,20527800,"2019-02-28","ELSA"
368,374,368,372,17548200,"2019-03-01","ELSA"
372,376,368,374,20367500,"2019-03-04","ELSA"
374,378,368,376,27862500,"2019-03-05","ELSA"
376,378,372,376,16657700,"2019-03-06","ELSA"
376,376,376,376,0,"2019-03-07","ELSA"
372,376,368,372,26242700,"2019-03-08","ELSA"
370,372,356,366,26988100,"2019-03-11","ELSA"
370,372,364,370,19944100,"2019-03-12","ELSA"
374,376,370,374,11274600,"2019-03-13","ELSA"
380,390,378,378,67299100,"2019-03-14","ELSA"
382,384,372,374,28634900,"2019-03-15","ELSA"
376,378,370,370,8818700,"2019-03-18","ELSA"
374,376,368,368,10188500,"2019-03-19","ELSA"
368,372,366,366,15879500,"2019-03-20","ELSA"
370,374,368,368,7850300,"2019-03-21","ELSA"
370,372,366,366,4094900,"2019-03-22","ELSA"
364,364,352,352,26740400,"2019-03-25","ELSA"
352,358,350,352,18771000,"2019-03-26","ELSA"
356,358,350,352,16581200,"2019-03-27","ELSA"
352,366,352,364,31140000,"2019-03-28","ELSA"
368,368,360,360,8324400,"2019-03-29","ELSA"
366,376,362,374,34182200,"2019-04-01","ELSA"
380,382,372,374,34941100,"2019-04-02","ELSA"
374,374,374,374,0,"2019-04-03","ELSA"
376,376,364,366,12379100,"2019-04-04","ELSA"
370,372,364,370,6947500,"2019-04-05","ELSA"
374,378,366,368,9468600,"2019-04-08","ELSA"
372,378,370,376,21911600,"2019-04-09","ELSA"
376,378,372,374,15490500,"2019-04-10","ELSA"
376,376,370,372,8557800,"2019-04-11","ELSA"
372,386,370,380,44194800,"2019-04-12","ELSA"
382,382,374,378,14337700,"2019-04-15","ELSA"
378,386,374,382,28289900,"2019-04-16","ELSA"
382,382,382,382,0,"2019-04-17","ELSA"
388,392,380,386,52036400,"2019-04-18","ELSA"
386,386,386,386,0,"2019-04-19","ELSA"
388,404,384,402,118768900,"2019-04-22","ELSA"
404,414,400,410,145513500,"2019-04-23","ELSA"
408,410,400,406,38462300,"2019-04-24","ELSA"
404,408,392,402,51098400,"2019-04-25","ELSA"
396,400,390,394,30315800,"2019-04-26","ELSA"
392,396,376,392,24700500,"2019-04-29","ELSA"
390,390,384,386,13787100,"2019-04-30","ELSA"
386,386,386,386,0,"2019-05-01","ELSA"
386,386,376,380,11606900,"2019-05-02","ELSA"
376,376,368,370,22047800,"2019-05-03","ELSA"
366,370,356,362,19932200,"2019-05-06","ELSA"
362,370,362,368,14342100,"2019-05-07","ELSA"
368,368,364,364,9770400,"2019-05-08","ELSA"
364,368,358,358,20782900,"2019-05-09","ELSA"
358,362,348,358,27973800,"2019-05-10","ELSA"
358,358,346,350,16942000,"2019-05-13","ELSA"
344,352,338,346,21980500,"2019-05-14","ELSA"
348,354,338,338,18850400,"2019-05-15","ELSA"
342,348,332,342,23581900,"2019-05-16","ELSA"
346,348,332,332,16077100,"2019-05-17","ELSA"
330,340,328,338,17820700,"2019-05-20","ELSA"
338,348,338,340,21586800,"2019-05-21","ELSA"
340,344,336,340,11941100,"2019-05-22","ELSA"
340,346,338,340,14201200,"2019-05-23","ELSA"
340,344,338,342,10454400,"2019-05-24","ELSA"
342,348,342,344,9816000,"2019-05-27","ELSA"
348,356,346,350,26876500,"2019-05-28","ELSA"
350,354,346,350,10900800,"2019-05-29","ELSA"
350,350,350,350,0,"2019-05-30","ELSA"
350,354,344,348,11162100,"2019-05-31","ELSA"
348,348,348,348,0,"2019-06-03","ELSA"
348,348,348,348,0,"2019-06-04","ELSA"
348,348,348,348,0,"2019-06-05","ELSA"
348,348,348,348,0,"2019-06-06","ELSA"
348,348,348,348,0,"2019-06-07","ELSA"
352,356,348,350,13182100,"2019-06-10","ELSA"
352,356,346,354,22853200,"2019-06-11","ELSA"
352,354,348,352,16223100,"2019-06-12","ELSA"
350,354,348,354,9538200,"2019-06-13","ELSA"
358,366,358,364,32870400,"2019-06-14","ELSA"
364,366,350,352,18080800,"2019-06-17","ELSA"
354,356,346,350,11056100,"2019-06-18","ELSA"
NA,NA,NA,NA,NA,"2019-06-19","ELSA"
360,368,358,368,19131000,"2019-06-20","ELSA"
378,384,374,376,47996000,"2019-06-21","ELSA"
380,382,374,380,18273300,"2019-06-24","ELSA"
380,382,374,378,13655500,"2019-06-25","ELSA"
382,384,376,376,21851200,"2019-06-26","ELSA"
382,384,378,380,22823200,"2019-06-27","ELSA"
380,382,376,378,12943600,"2019-06-28","ELSA"
378,394,378,392,53492600,"2019-07-01","ELSA"
392,392,382,384,14360400,"2019-07-02","ELSA"
378,382,368,372,30793200,"2019-07-03","ELSA"
374,378,370,372,11911400,"2019-07-04","ELSA"
374,374,368,368,6424500,"2019-07-05","ELSA"
370,372,364,368,11991600,"2019-07-08","ELSA"
368,374,366,368,13000600,"2019-07-09","ELSA"
372,378,370,376,24997700,"2019-07-10","ELSA"
382,384,374,376,25937100,"2019-07-11","ELSA"
378,378,366,370,16336900,"2019-07-12","ELSA"
368,374,368,372,6576500,"2019-07-15","ELSA"
370,374,368,372,7720800,"2019-07-16","ELSA"
370,370,366,368,8064200,"2019-07-17","ELSA"
368,370,366,368,10674700,"2019-07-18","ELSA"
368,370,366,366,6414600,"2019-07-19","ELSA"
366,372,366,372,20955000,"2019-07-22","ELSA"
374,376,366,366,11412700,"2019-07-23","ELSA"
370,378,370,374,31628600,"2019-07-24","ELSA"
376,376,362,364,36829600,"2019-07-25","ELSA"
364,364,336,340,78620900,"2019-07-26","ELSA"
340,342,332,334,29806400,"2019-07-29","ELSA"
338,354,338,350,40106600,"2019-07-30","ELSA"
356,364,350,360,46716900,"2019-07-31","ELSA"
362,362,350,352,13842700,"2019-08-01","ELSA"
348,358,340,348,15697700,"2019-08-02","ELSA"
348,350,336,336,15692400,"2019-08-05","ELSA"
336,336,324,336,31397900,"2019-08-06","ELSA"
334,344,334,340,17015600,"2019-08-07","ELSA"
340,342,336,340,8665100,"2019-08-08","ELSA"
340,344,336,338,15766200,"2019-08-09","ELSA"
340,350,338,342,23201600,"2019-08-12","ELSA"
346,346,332,332,33110600,"2019-08-13","ELSA"
340,342,336,336,26380400,"2019-08-14","ELSA"
334,336,328,334,12588200,"2019-08-15","ELSA"
334,336,330,332,10729400,"2019-08-16","ELSA"
334,338,332,332,10226900,"2019-08-19","ELSA"
336,352,334,348,85453700,"2019-08-20","ELSA"
348,350,338,342,29104800,"2019-08-21","ELSA"
344,344,336,338,17705500,"2019-08-22","ELSA"
340,344,334,336,17622800,"2019-08-23","ELSA"
336,336,326,334,18683100,"2019-08-26","ELSA"
336,340,334,340,17423800,"2019-08-27","ELSA"
344,346,332,334,25520900,"2019-08-28","ELSA"
336,338,330,332,16241600,"2019-08-29","ELSA"
332,350,332,346,69524200,"2019-08-30","ELSA"
346,348,336,338,11557300,"2019-09-02","ELSA"
340,342,332,332,16245800,"2019-09-03","ELSA"
332,336,332,334,9224400,"2019-09-04","ELSA"
338,344,336,336,8386800,"2019-09-05","ELSA"
338,344,336,336,20593500,"2019-09-06","ELSA"
340,344,338,340,15476100,"2019-09-09","ELSA"
346,354,344,346,48231200,"2019-09-10","ELSA"
348,350,344,346,14972500,"2019-09-11","ELSA"
342,348,340,340,13229700,"2019-09-12","ELSA"
342,346,334,336,24794700,"2019-09-13","ELSA"
350,380,350,358,168180100,"2019-09-16","ELSA"
364,370,350,356,73628600,"2019-09-17","ELSA"
352,352,338,342,78273400,"2019-09-18","ELSA"
342,344,338,342,18865600,"2019-09-19","ELSA"
344,348,338,338,22051600,"2019-09-20","ELSA"
340,346,338,340,24360900,"2019-09-23","ELSA"
340,342,332,334,16952400,"2019-09-24","ELSA"
332,334,326,326,27557300,"2019-09-25","ELSA"
326,332,326,328,21328200,"2019-09-26","ELSA"
330,330,324,324,14501600,"2019-09-27","ELSA"
326,328,320,320,11327500,"2019-09-30","ELSA"
320,324,312,314,21240300,"2019-10-01","ELSA"
314,320,304,306,30326400,"2019-10-02","ELSA"
302,312,302,304,18115400,"2019-10-03","ELSA"
306,320,304,318,31173400,"2019-10-04","ELSA"
322,324,312,316,27250900,"2019-10-07","ELSA"
316,330,312,324,28904800,"2019-10-08","ELSA"
324,330,320,320,15585700,"2019-10-09","ELSA"
324,324,316,318,9350700,"2019-10-10","ELSA"
322,332,318,328,30058200,"2019-10-11","ELSA"
330,334,322,322,15791300,"2019-10-14","ELSA"
322,326,320,324,7337600,"2019-10-15","ELSA"
324,326,322,322,8163800,"2019-10-16","ELSA"
324,328,320,324,13718000,"2019-10-17","ELSA"
324,334,324,330,26159900,"2019-10-18","ELSA"
328,334,328,332,18689600,"2019-10-21","ELSA"
326,334,324,328,6703800,"2019-10-22","ELSA"
328,330,324,328,8624500,"2019-10-23","ELSA"
334,338,330,336,31057900,"2019-10-24","ELSA"
340,340,328,330,26930600,"2019-10-25","ELSA"
330,334,324,326,22681400,"2019-10-28","ELSA"
328,330,324,326,10397100,"2019-10-29","ELSA"
326,328,316,316,26713700,"2019-10-30","ELSA"
314,320,312,314,18223200,"2019-10-31","ELSA"
314,316,312,314,6717300,"2019-11-01","ELSA"
318,322,312,318,22382700,"2019-11-04","ELSA"
320,320,314,314,13031800,"2019-11-05","ELSA"
314,318,312,314,19720300,"2019-11-06","ELSA"
314,316,306,312,27110600,"2019-11-07","ELSA"
314,314,306,310,26558600,"2019-11-08","ELSA"
310,312,302,304,15271800,"2019-11-11","ELSA"
306,308,304,308,13353900,"2019-11-12","ELSA"
308,310,304,308,21643200,"2019-11-13","ELSA"
312,316,308,312,11241300,"2019-11-14","ELSA"
314,316,310,310,8056200,"2019-11-15","ELSA"
312,316,308,310,11259500,"2019-11-18","ELSA"
310,310,304,304,17543800,"2019-11-19","ELSA"
302,306,302,304,15329200,"2019-11-20","ELSA"
306,308,302,302,13461000,"2019-11-21","ELSA"
308,308,304,304,10794100,"2019-11-22","ELSA"
306,310,304,306,16737400,"2019-11-25","ELSA"
310,310,302,304,16840800,"2019-11-26","ELSA"
304,306,290,292,33938100,"2019-11-27","ELSA"
292,296,280,284,23788100,"2019-11-28","ELSA"
288,288,270,272,27676600,"2019-11-29","ELSA"
270,294,270,290,27422300,"2019-12-02","ELSA"
288,302,286,298,28174600,"2019-12-03","ELSA"
300,300,292,292,10391500,"2019-12-04","ELSA"
294,306,294,300,14942600,"2019-12-05","ELSA"
302,306,302,302,18696500,"2019-12-06","ELSA"
306,314,304,308,32328200,"2019-12-09","ELSA"
306,310,290,298,18540400,"2019-12-10","ELSA"
300,312,298,308,29506300,"2019-12-11","ELSA"
308,312,300,304,13163000,"2019-12-12","ELSA"
306,310,302,304,17234000,"2019-12-13","ELSA"
308,322,304,312,59580300,"2019-12-16","ELSA"
314,318,312,314,21080300,"2019-12-17","ELSA"
318,318,308,310,17153800,"2019-12-18","ELSA"
310,314,306,308,14491200,"2019-12-19","ELSA"
308,314,304,304,9794000,"2019-12-20","ELSA"
306,306,300,300,14669800,"2019-12-23","ELSA"
304,312,302,304,15797100,"2019-12-26","ELSA"
306,312,306,308,18022600,"2019-12-27","ELSA"
308,312,306,306,13205000,"2019-12-30","ELSA"
306,310,300,302,10464900,"2020-01-02","ELSA"
302,320,302,316,65092900,"2020-01-03","ELSA"
320,334,318,330,129529400,"2020-01-06","ELSA"
332,334,322,326,37406600,"2020-01-07","ELSA"
334,338,324,326,86552500,"2020-01-08","ELSA"
322,322,312,316,45601500,"2020-01-09","ELSA"
316,318,312,316,16299800,"2020-01-10","ELSA"
316,318,312,312,18183700,"2020-01-13","ELSA"
312,314,304,304,35939300,"2020-01-14","ELSA"
304,310,302,304,27034600,"2020-01-15","ELSA"
304,308,302,304,24829800,"2020-01-16","ELSA"
306,310,304,304,15341300,"2020-01-17","ELSA"
306,308,302,302,10063500,"2020-01-20","ELSA"
304,304,296,296,20662800,"2020-01-21","ELSA"
296,300,290,292,18963000,"2020-01-22","ELSA"
292,292,282,286,14956200,"2020-01-23","ELSA"
288,292,282,284,5748700,"2020-01-24","ELSA"
278,282,270,274,22716900,"2020-01-27","ELSA"
274,282,270,280,16430900,"2020-01-28","ELSA"
282,288,282,282,13804200,"2020-01-29","ELSA"
284,284,272,274,8791900,"2020-01-30","ELSA"
280,280,270,272,15398600,"2020-01-31","ELSA"
272,272,260,260,25601200,"2020-02-03","ELSA"
260,266,256,258,15958200,"2020-02-04","ELSA"
258,260,254,256,15429600,"2020-02-05","ELSA"
260,270,258,268,33183700,"2020-02-06","ELSA"
268,274,260,260,16622100,"2020-02-07","ELSA"
260,260,250,252,17282100,"2020-02-10","ELSA"
252,256,250,254,8036300,"2020-02-11","ELSA"
254,258,252,252,12958100,"2020-02-12","ELSA"
258,258,248,250,24108400,"2020-02-13","ELSA"
250,252,246,248,16668200,"2020-02-14","ELSA"
248,250,242,244,11386700,"2020-02-17","ELSA"
250,262,246,256,63459300,"2020-02-18","ELSA"
260,270,258,262,55744800,"2020-02-19","ELSA"
266,272,260,262,41952100,"2020-02-20","ELSA"
264,264,252,254,17525900,"2020-02-21","ELSA"
250,252,244,246,18910800,"2020-02-24","ELSA"
246,250,242,244,28169200,"2020-02-25","ELSA"
244,246,228,230,78431000,"2020-02-26","ELSA"
230,232,224,226,27082100,"2020-02-27","ELSA"
220,222,200,208,52315100,"2020-02-28","ELSA"
210,218,204,214,31750600,"2020-03-02","ELSA"
220,234,220,232,39628700,"2020-03-03","ELSA"
234,236,226,232,32515200,"2020-03-04","ELSA"
234,244,232,234,24213100,"2020-03-05","ELSA"
230,232,222,230,25481700,"2020-03-06","ELSA"
214,218,199,202,54137000,"2020-03-09","ELSA"
206,212,200,202,42410400,"2020-03-10","ELSA"
206,210,190,193,44140900,"2020-03-11","ELSA"
188,188,174,174,44726400,"2020-03-12","ELSA"
170,177,162,176,42505800,"2020-03-13","ELSA"
175,175,164,164,13519300,"2020-03-16","ELSA"
160,164,153,153,17145900,"2020-03-17","ELSA"
153,156,143,143,23390600,"2020-03-18","ELSA"
143,143,133,133,4503100,"2020-03-19","ELSA"
124,142,124,138,32852300,"2020-03-20","ELSA"
135,138,129,129,21515500,"2020-03-23","ELSA"
129,140,128,139,39132500,"2020-03-24","ELSA"
138,162,138,150,54781400,"2020-03-26","ELSA"
153,166,150,154,69071000,"2020-03-27","ELSA"
146,153,144,145,11662000,"2020-03-30","ELSA"
145,156,145,151,22454400,"2020-03-31","ELSA"
155,156,141,141,42072000,"2020-04-01","ELSA"
143,188,139,181,184176200,"2020-04-02","ELSA"
190,220,186,204,272940400,"2020-04-03","ELSA"
208,218,206,214,122327100,"2020-04-06","ELSA"
216,224,202,220,92691200,"2020-04-07","ELSA"
216,216,206,206,56767300,"2020-04-08","ELSA"
210,228,210,226,167180700,"2020-04-09","ELSA"
224,230,212,214,100868800,"2020-04-13","ELSA"
214,218,210,212,53217800,"2020-04-14","ELSA"
212,212,198,200,81148800,"2020-04-15","ELSA"
194,202,188,189,36345500,"2020-04-16","ELSA"
189,208,189,196,61352000,"2020-04-17","ELSA"
195,204,190,194,59459900,"2020-04-20","ELSA"
194,195,181,183,43137500,"2020-04-21","ELSA"
184,184,172,183,28391800,"2020-04-22","ELSA"
187,204,186,199,98796000,"2020-04-23","ELSA"
202,212,190,191,131300300,"2020-04-24","ELSA"
191,197,186,189,28363300,"2020-04-27","ELSA"
186,191,182,186,25445300,"2020-04-28","ELSA"
190,195,189,190,24475100,"2020-04-29","ELSA"
200,204,195,196,107052700,"2020-04-30","ELSA"
196,202,189,195,50440200,"2020-05-04","ELSA"
200,212,200,212,116277100,"2020-05-05","ELSA"
202,226,202,208,151549300,"2020-05-06","ELSA"
212,218,208,212,49903000,"2020-05-08","ELSA"
208,214,208,208,28062000,"2020-05-11","ELSA"
208,210,202,204,18167100,"2020-05-12","ELSA"
204,208,196,202,29543600,"2020-05-13","ELSA"
204,206,197,199,23342500,"2020-05-14","ELSA"
202,208,198,200,37190900,"2020-05-15","ELSA"
206,210,202,206,35851700,"2020-05-18","ELSA"
212,214,206,206,38181400,"2020-05-19","ELSA"
208,208,200,202,19627700,"2020-05-20","ELSA"
204,208,202,202,29901100,"2020-05-26","ELSA"
204,206,198,199,46191300,"2020-05-27","ELSA"
202,204,198,198,53359000,"2020-05-28","ELSA"
198,202,196,197,40767400,"2020-05-29","ELSA"
202,204,197,202,44124100,"2020-06-02","ELSA"
204,218,202,216,156511700,"2020-06-03","ELSA"
218,222,208,210,106149300,"2020-06-04","ELSA"
212,216,208,214,40096600,"2020-06-05","ELSA"
220,244,220,236,282642100,"2020-06-08","ELSA"
240,244,220,224,167835400,"2020-06-09","ELSA"
224,232,218,230,79718500,"2020-06-10","ELSA"
230,236,220,222,46725000,"2020-06-11","ELSA"
216,228,208,226,75199300,"2020-06-12","ELSA"
226,228,216,216,41741400,"2020-06-15","ELSA"
220,234,220,228,77400100,"2020-06-16","ELSA"
230,234,226,230,41526900,"2020-06-17","ELSA"
228,232,222,226,50854200,"2020-06-18","ELSA"
230,240,228,234,142302800,"2020-06-19","ELSA"
238,240,230,232,110165100,"2020-06-22","ELSA"
232,236,224,226,60079300,"2020-06-23","ELSA"
228,234,226,226,56637800,"2020-06-24","ELSA"
224,226,218,220,49216800,"2020-06-25","ELSA"
224,228,222,224,32630200,"2020-06-26","ELSA"
224,224,218,220,22939900,"2020-06-29","ELSA"
226,228,218,220,27969100,"2020-06-30","ELSA"
222,224,218,224,20261600,"2020-07-01","ELSA"
226,234,224,232,96535700,"2020-07-02","ELSA"
236,238,228,228,54572800,"2020-07-03","ELSA"
230,236,228,236,52040100,"2020-07-06","ELSA"
240,252,236,240,256879000,"2020-07-07","ELSA"
242,246,236,238,94538300,"2020-07-08","ELSA"
244,246,240,240,81960900,"2020-07-09","ELSA"
240,242,238,242,48987400,"2020-07-10","ELSA"
244,252,244,244,108544500,"2020-07-13","ELSA"
240,248,240,244,86707900,"2020-07-14","ELSA"
246,250,240,244,85303800,"2020-07-15","ELSA"
246,248,242,244,111443700,"2020-07-16","ELSA"
240,240,228,234,65807500,"2020-07-17","ELSA"
234,236,226,226,36120300,"2020-07-20","ELSA"
226,240,226,238,77206800,"2020-07-21","ELSA"
240,246,238,238,74342700,"2020-07-22","ELSA"
238,244,236,238,69634600,"2020-07-23","ELSA"
238,240,232,234,21228000,"2020-07-24","ELSA"
234,238,230,230,22200100,"2020-07-27","ELSA"
234,236,230,232,23794400,"2020-07-28","ELSA"
232,234,230,230,15404300,"2020-07-29","ELSA"
232,234,228,228,22598300,"2020-07-30","ELSA"
228,232,214,220,47585800,"2020-08-03","ELSA"
220,230,220,224,20098300,"2020-08-04","ELSA"
226,230,222,230,20109100,"2020-08-05","ELSA"
234,246,232,244,121797900,"2020-08-06","ELSA"
246,246,236,236,83805100,"2020-08-07","ELSA"
238,246,236,244,58370600,"2020-08-10","ELSA"
248,256,246,250,221235800,"2020-08-11","ELSA"
250,252,242,242,63947400,"2020-08-12","ELSA"
248,250,242,242,30352800,"2020-08-13","ELSA"
244,246,240,240,18512800,"2020-08-14","ELSA"
240,246,240,240,44185300,"2020-08-18","ELSA"
240,242,236,240,35229900,"2020-08-19","ELSA"
242,244,238,244,50836400,"2020-08-24","ELSA"
246,250,244,246,51647900,"2020-08-25","ELSA"
250,260,248,252,199551400,"2020-08-26","ELSA"
254,256,246,246,87893400,"2020-08-27","ELSA"
246,260,244,252,139029300,"2020-08-28","ELSA"
254,256,244,244,82785600,"2020-08-31","ELSA"
244,250,242,246,27855500,"2020-09-01","ELSA"
250,252,248,248,35832400,"2020-09-02","ELSA"
250,252,240,242,49887600,"2020-09-03","ELSA"
240,240,230,238,41187400,"2020-09-04","ELSA"
232,240,232,234,51217700,"2020-09-07","ELSA"
234,238,232,234,29011800,"2020-09-08","ELSA"
230,234,226,228,57988900,"2020-09-09","ELSA"
228,230,214,214,66091100,"2020-09-10","ELSA"
214,222,202,220,61033500,"2020-09-11","ELSA"
222,228,222,224,40432500,"2020-09-14","ELSA"
224,226,216,222,24398200,"2020-09-15","ELSA"
222,228,222,224,35332200,"2020-09-16","ELSA"
228,230,220,220,45490500,"2020-09-17","ELSA"
222,226,220,222,23980200,"2020-09-18","ELSA"
222,224,212,212,33923900,"2020-09-21","ELSA"
206,212,202,204,55946400,"2020-09-22","ELSA"
204,208,196,199,47549100,"2020-09-23","ELSA"
197,199,193,194,21416500,"2020-09-24","ELSA"
195,204,195,200,32353000,"2020-09-25","ELSA"
200,204,197,200,15772900,"2020-09-28","ELSA"
200,202,197,199,10795800,"2020-09-29","ELSA"
199,200,192,194,31221900,"2020-09-30","ELSA"
195,199,195,199,18230200,"2020-10-01","ELSA"
200,200,194,195,27451800,"2020-10-02","ELSA"
197,204,195,199,41902200,"2020-10-05","ELSA"
202,208,202,204,62988000,"2020-10-06","ELSA"
204,206,200,204,29420300,"2020-10-07","ELSA"
204,212,204,206,36864300,"2020-10-08","ELSA"
210,212,206,210,21469900,"2020-10-09","ELSA"
210,212,208,212,21296600,"2020-10-12","ELSA"
210,212,206,212,20536500,"2020-10-13","ELSA"
212,220,210,218,56981400,"2020-10-14","ELSA"
218,226,212,212,50823400,"2020-10-15","ELSA"
212,216,212,214,13041700,"2020-10-16","ELSA"
214,218,214,214,12778800,"2020-10-19","ELSA"
214,218,212,214,9937500,"2020-10-20","ELSA"
216,218,214,214,13367900,"2020-10-21","ELSA"
212,216,210,212,7822500,"2020-10-22","ELSA"
214,216,212,214,8286800,"2020-10-23","ELSA"
210,216,210,214,9674000,"2020-10-26","ELSA"
214,214,210,212,11531600,"2020-10-27","ELSA"
210,212,206,208,11209300,"2020-11-02","ELSA"
212,214,208,210,19823000,"2020-11-03","ELSA"
212,214,208,208,15869400,"2020-11-04","ELSA"
210,218,208,214,38711000,"2020-11-05","ELSA"
216,218,212,214,10681500,"2020-11-06","ELSA"
216,224,216,220,57555300,"2020-11-09","ELSA"
226,238,226,234,98204600,"2020-11-10","ELSA"
240,240,232,234,60444200,"2020-11-11","ELSA"
236,236,228,228,38310100,"2020-11-12","ELSA"
228,230,224,230,22289600,"2020-11-13","ELSA"
228,238,228,236,58001100,"2020-11-16","ELSA"
240,246,236,236,67802900,"2020-11-17","ELSA"
236,244,236,240,53564000,"2020-11-18","ELSA"
240,246,238,244,58633200,"2020-11-19","ELSA"
244,264,242,254,244615100,"2020-11-20","ELSA"
258,268,254,266,161144500,"2020-11-23","ELSA"
272,306,268,306,365747200,"2020-11-24","ELSA"
320,328,288,296,381153200,"2020-11-25","ELSA"
300,314,290,306,186006500,"2020-11-26","ELSA"
308,312,298,300,103760400,"2020-11-27","ELSA"
304,324,282,294,408404600,"2020-11-30","ELSA"
298,330,294,314,498489300,"2020-12-01","ELSA"
320,350,314,342,662279100,"2020-12-02","ELSA"
350,364,338,364,541560400,"2020-12-03","ELSA"
370,382,358,370,547353000,"2020-12-04","ELSA"
374,378,366,368,162710900,"2020-12-07","ELSA"
368,372,360,364,136723800,"2020-12-08","ELSA"
364,374,362,364,184778100,"2020-12-10","ELSA"
366,378,366,368,171075400,"2020-12-11","ELSA"
370,374,366,370,103101400,"2020-12-14","ELSA"
374,374,360,366,75678700,"2020-12-15","ELSA"
372,378,364,366,144917700,"2020-12-16","ELSA"
368,384,368,376,325718700,"2020-12-17","ELSA"
374,392,374,380,242396700,"2020-12-18","ELSA"
382,388,378,380,149316700,"2020-12-21","ELSA"
382,382,354,370,314570400,"2020-12-22","ELSA"
374,380,350,360,205169800,"2020-12-23","ELSA"
358,370,350,360,74872700,"2020-12-28","ELSA"
360,374,360,362,126712600,"2020-12-29","ELSA"
364,368,352,352,84333700,"2020-12-30","ELSA"
350,360,332,360,103922200,"2021-01-04","ELSA"
360,360,352,354,52593000,"2021-01-05","ELSA"
362,378,358,366,203680700,"2021-01-06","ELSA"
370,400,368,388,549026500,"2021-01-07","ELSA"
392,434,388,424,1031877700,"2021-01-08","ELSA"
424,505,424,484,1075530100,"2021-01-11","ELSA"
490,492,464,472,370062500,"2021-01-12","ELSA"
482,525,480,498,828687500,"2021-01-13","ELSA"
498,500,482,484,257575800,"2021-01-14","ELSA"
494,498,466,474,201638500,"2021-01-15","ELSA"
470,474,442,442,252265900,"2021-01-18","ELSA"
430,446,412,420,266327000,"2021-01-19","ELSA"
416,466,416,466,316338200,"2021-01-20","ELSA"
474,476,444,450,207139800,"2021-01-21","ELSA"
450,452,420,426,154039600,"2021-01-22","ELSA"
420,424,400,404,162102400,"2021-01-25","ELSA"
406,436,380,384,355517800,"2021-01-26","ELSA"
386,386,362,376,395412300,"2021-01-27","ELSA"
374,378,350,350,252991600,"2021-01-28","ELSA"
352,366,334,358,344066600,"2021-01-29","ELSA"
360,374,340,372,329895600,"2021-02-01","ELSA"
380,392,362,366,512034700,"2021-02-02","ELSA"
376,384,372,376,230512900,"2021-02-03","ELSA"
382,384,370,374,169926300,"2021-02-04","ELSA"
380,384,370,380,216845600,"2021-02-05","ELSA"
392,392,380,386,210785600,"2021-02-08","ELSA"
392,398,376,382,351384400,"2021-02-09","ELSA"
384,386,376,382,103885600,"2021-02-10","ELSA"
382,384,376,380,69509000,"2021-02-11","ELSA"
388,394,384,388,161361800,"2021-02-15","ELSA"
390,394,386,386,112607600,"2021-02-16","ELSA"
388,408,380,398,656614700,"2021-02-17","ELSA"
402,414,398,398,410545200,"2021-02-18","ELSA"
398,398,384,392,150190900,"2021-02-19","ELSA"
392,410,392,404,296445500,"2021-02-22","ELSA"
410,424,406,424,527942800,"2021-02-23","ELSA"
422,428,406,410,235248400,"2021-02-24","ELSA"
418,426,410,414,230597300,"2021-02-25","ELSA"
412,412,396,402,166712700,"2021-02-26","ELSA"
402,408,398,404,97757300,"2021-03-01","ELSA"
406,408,390,392,127758400,"2021-03-02","ELSA"
400,400,380,384,128603000,"2021-03-03","ELSA"
384,392,380,388,99514900,"2021-03-04","ELSA"
392,396,382,384,188044000,"2021-03-05","ELSA"
394,406,388,398,323215200,"2021-03-08","ELSA"
398,404,382,386,129250300,"2021-03-09","ELSA"
386,390,380,382,56094600,"2021-03-10","ELSA"
388,398,382,392,120017500,"2021-03-12","ELSA"
396,398,390,396,70412300,"2021-03-15","ELSA"
396,400,384,388,79560300,"2021-03-16","ELSA"
380,390,380,386,32546300,"2021-03-17","ELSA"
390,390,384,386,39354800,"2021-03-18","ELSA"
386,386,374,384,86412800,"2021-03-19","ELSA"
384,388,380,380,55839600,"2021-03-22","ELSA"
382,384,372,372,109727600,"2021-03-23","ELSA"
364,372,354,356,139234300,"2021-03-24","ELSA"
360,370,352,362,111625900,"2021-03-25","ELSA"
362,370,354,368,65982700,"2021-03-26","ELSA"
370,374,358,362,39920000,"2021-03-29","ELSA"
366,366,354,356,47412600,"2021-03-30","ELSA"
356,356,338,344,85282700,"2021-03-31","ELSA"
346,350,342,346,43895700,"2021-04-01","ELSA"
346,354,340,340,41145600,"2021-04-05","ELSA"
340,340,326,332,121170800,"2021-04-06","ELSA"
336,336,328,332,42594300,"2021-04-07","ELSA"
332,346,330,346,75930800,"2021-04-08","ELSA"
350,352,342,342,49578300,"2021-04-09","ELSA"
344,346,326,328,58780400,"2021-04-12","ELSA"
330,332,318,324,56894900,"2021-04-13","ELSA"
326,338,326,338,48064700,"2021-04-14","ELSA"
350,350,340,340,36269000,"2021-04-15","ELSA"
340,344,338,338,30272600,"2021-04-16","ELSA"
340,340,330,332,24984600,"2021-04-19","ELSA"
332,338,330,336,16520100,"2021-04-20","ELSA"
334,336,330,334,18951400,"2021-04-21","ELSA"
334,338,330,332,15154600,"2021-04-22","ELSA"
332,344,330,342,63777300,"2021-04-23","ELSA"
344,348,340,342,35041400,"2021-04-26","ELSA"
342,342,334,336,22393700,"2021-04-27","ELSA"
338,342,334,342,25803400,"2021-04-28","ELSA"
344,348,342,344,48509700,"2021-04-29","ELSA"
346,358,344,356,169521500,"2021-04-30","ELSA"
356,356,340,342,102038900,"2021-05-03","ELSA"
344,348,340,342,36227900,"2021-05-04","ELSA"
344,352,344,348,59892100,"2021-05-05","ELSA"
348,352,344,346,24427400,"2021-05-06","ELSA"
346,352,342,342,41957300,"2021-05-07","ELSA"
342,348,342,344,27255400,"2021-05-10","ELSA"
344,344,336,336,37241000,"2021-05-11","ELSA"
334,340,326,326,48591800,"2021-05-17","ELSA"
324,334,322,334,45836600,"2021-05-18","ELSA"
336,336,322,324,26882200,"2021-05-19","ELSA"
324,324,312,316,32241400,"2021-05-20","ELSA"
316,320,300,302,57164500,"2021-05-21","ELSA"
304,306,294,294,44230600,"2021-05-24","ELSA"
296,306,296,304,33118600,"2021-05-25","ELSA"
304,310,302,304,23037300,"2021-05-27","ELSA"
304,308,300,302,22978700,"2021-05-28","ELSA"
304,306,300,304,13615700,"2021-05-31","ELSA"
304,338,304,326,176246000,"2021-06-02","ELSA"
328,334,324,326,53635500,"2021-06-03","ELSA"
328,328,320,322,23138300,"2021-06-04","ELSA"
324,328,318,318,26641800,"2021-06-07","ELSA"
320,322,306,310,43260800,"2021-06-08","ELSA"
312,326,310,320,45866900,"2021-06-09","ELSA"
322,324,316,318,26465900,"2021-06-10","ELSA"
322,330,318,322,44617700,"2021-06-11","ELSA"
322,328,320,322,37258500,"2021-06-14","ELSA"
322,326,314,316,29028800,"2021-06-15","ELSA"
318,322,318,320,25251400,"2021-06-16","ELSA"
320,322,312,312,28511100,"2021-06-17","ELSA"
314,314,296,302,59863100,"2021-06-18","ELSA"
296,302,292,296,30722400,"2021-06-21","ELSA"
302,306,298,300,40144900,"2021-06-22","ELSA"
300,304,296,296,31089500,"2021-06-23","ELSA"
296,300,290,292,40002900,"2021-06-24","ELSA"
292,296,290,292,26611100,"2021-06-25","ELSA"
292,296,278,278,53772500,"2021-06-28","ELSA"
276,280,266,270,54670400,"2021-06-29","ELSA"
270,274,266,266,29187200,"2021-06-30","ELSA"
266,272,264,266,54369400,"2021-07-01","ELSA"
270,274,266,270,64226400,"2021-07-02","ELSA"
270,274,266,268,20010000,"2021-07-05","ELSA"
270,286,268,286,100176200,"2021-07-06","ELSA"
288,288,276,278,45308500,"2021-07-07","ELSA"
280,280,272,272,36843200,"2021-07-08","ELSA"
272,280,272,274,28456300,"2021-07-09","ELSA"
280,280,272,274,31604800,"2021-07-12","ELSA"
274,276,264,266,41333500,"2021-07-13","ELSA"
266,270,256,258,56374900,"2021-07-14","ELSA"
256,260,254,256,32881900,"2021-07-15","ELSA"
256,260,256,258,55981000,"2021-07-16","ELSA"
258,264,256,264,31421400,"2021-07-19","ELSA"
266,274,262,264,61699300,"2021-07-21","ELSA"
266,276,264,272,64783900,"2021-07-22","ELSA"
274,280,272,274,46845100,"2021-07-23","ELSA"
274,280,274,274,37340800,"2021-07-26","ELSA"
274,276,268,268,44433300,"2021-07-27","ELSA"
270,270,266,266,26494200,"2021-07-28","ELSA"
266,274,266,272,40386300,"2021-07-29","ELSA"
266,268,260,262,43790100,"2021-07-30","ELSA"
264,266,256,260,27718000,"2021-08-02","ELSA"
260,262,256,258,12576500,"2021-08-03","ELSA"
260,268,258,266,34228400,"2021-08-04","ELSA"
270,270,262,262,25419400,"2021-08-05","ELSA"
264,268,262,266,22039600,"2021-08-06","ELSA"
268,268,260,262,27113100,"2021-08-09","ELSA"
262,264,258,260,20662600,"2021-08-10","ELSA"
262,266,260,262,29225600,"2021-08-12","ELSA"
260,264,258,260,18312900,"2021-08-13","ELSA"
260,262,256,260,16532300,"2021-08-16","ELSA"
260,262,256,258,20209300,"2021-08-18","ELSA"
260,260,250,250,40530500,"2021-08-19","ELSA"
250,252,240,244,47978300,"2021-08-20","ELSA"
244,264,242,256,88025300,"2021-08-23","ELSA"
260,266,256,256,33302600,"2021-08-24","ELSA"
258,264,258,258,32400900,"2021-08-25","ELSA"
260,262,254,256,9899600,"2021-08-26","ELSA"
256,262,250,258,26932700,"2021-08-27","ELSA"
258,262,256,258,13375900,"2021-08-30","ELSA"
262,262,258,260,11386500,"2021-08-31","ELSA"
260,266,258,266,35450900,"2021-09-01","ELSA"
266,294,266,292,354512200,"2021-09-02","ELSA"
292,296,274,278,233269500,"2021-09-03","ELSA"
280,288,278,288,88556800,"2021-09-06","ELSA"
290,292,284,284,60711700,"2021-09-07","ELSA"
286,286,274,278,51877900,"2021-09-08","ELSA"
278,280,270,278,45216500,"2021-09-09","ELSA"
278,280,274,276,23415100,"2021-09-10","ELSA"
278,284,276,282,52376000,"2021-09-13","ELSA"
284,296,284,288,188684700,"2021-09-14","ELSA"
290,292,286,288,41249900,"2021-09-15","ELSA"
290,294,286,290,64465700,"2021-09-16","ELSA"
290,290,284,286,27106300,"2021-09-17","ELSA"
286,286,276,276,48277000,"2021-09-20","ELSA"
276,280,272,280,28966400,"2021-09-21","ELSA"
278,282,278,278,17750600,"2021-09-22","ELSA"
282,284,278,280,14870000,"2021-09-23","ELSA"
286,288,280,284,63711500,"2021-09-24","ELSA"
286,308,284,304,324558400,"2021-09-27","ELSA"
304,314,300,306,217752400,"2021-09-28","ELSA"
302,308,300,302,96298000,"2021-09-29","ELSA"
304,314,302,306,103442000,"2021-09-30","ELSA"
306,314,302,308,81510000,"2021-10-01","ELSA"
312,326,310,320,163375000,"2021-10-04","ELSA"
324,342,322,328,258447400,"2021-10-05","ELSA"
334,338,320,324,187635200,"2021-10-06","ELSA"
324,326,312,314,110881400,"2021-10-07","ELSA"
318,328,312,326,73396400,"2021-10-08","ELSA"
328,334,326,330,87317400,"2021-10-11","ELSA"
330,338,328,330,104516300,"2021-10-12","ELSA"
332,334,326,326,45337300,"2021-10-13","ELSA"
326,334,326,332,53558300,"2021-10-14","ELSA"
334,342,330,334,90850000,"2021-10-15","ELSA"
336,342,334,338,86621500,"2021-10-18","ELSA"
340,340,332,334,43914200,"2021-10-19","ELSA"
332,340,318,320,110757700,"2021-10-21","ELSA"
318,320,306,316,50490700,"2021-10-22","ELSA"
318,326,318,320,39954700,"2021-10-25","ELSA"
320,324,316,318,28758100,"2021-10-26","ELSA"
318,322,312,312,31090600,"2021-10-27","ELSA"
312,312,298,300,77927800,"2021-10-28","ELSA"
300,310,300,304,36650400,"2021-10-29","ELSA"
308,308,302,306,20481600,"2021-11-01","ELSA"
306,310,302,302,15507100,"2021-11-02","ELSA"
302,306,300,304,14160700,"2021-11-03","ELSA"
304,312,300,310,34626900,"2021-11-04","ELSA"
308,312,304,310,16598400,"2021-11-05","ELSA"
310,316,308,312,20965900,"2021-11-08","ELSA"
314,314,308,310,19630000,"2021-11-09","ELSA"
312,314,306,306,25967400,"2021-11-10","ELSA"
306,308,304,304,24919400,"2021-11-11","ELSA"
308,308,302,302,20830000,"2021-11-12","ELSA"
302,306,300,302,16032000,"2021-11-15","ELSA"
304,304,300,300,21408300,"2021-11-16","ELSA"
302,304,298,300,24062100,"2021-11-17","ELSA"
300,300,292,292,35375900,"2021-11-18","ELSA"
294,298,290,294,29430800,"2021-11-19","ELSA"
294,296,286,286,57322500,"2021-11-22","ELSA"
284,292,284,286,27966000,"2021-11-23","ELSA"
288,294,288,294,24792000,"2021-11-24","ELSA"
294,298,290,292,16021900,"2021-11-25","ELSA"
292,294,284,284,25441500,"2021-11-26","ELSA"
284,284,274,278,30525500,"2021-11-29","ELSA"
280,284,276,278,27192300,"2021-11-30","ELSA"
278,282,274,274,28190800,"2021-12-01","ELSA"
280,280,266,274,18942900,"2021-12-02","ELSA"
274,280,274,278,18547100,"2021-12-03","ELSA"
282,282,278,278,20492800,"2021-12-06","ELSA"
282,294,282,288,43071800,"2021-12-07","ELSA"
288,296,288,288,23697600,"2021-12-08","ELSA"
290,290,284,288,16526800,"2021-12-09","ELSA"
286,290,282,286,12628400,"2021-12-10","ELSA"
286,294,286,292,25045400,"2021-12-13","ELSA"
292,294,284,286,15122300,"2021-12-14","ELSA"
288,288,282,282,10088000,"2021-12-15","ELSA"
284,288,276,278,18932600,"2021-12-16","ELSA"
278,280,276,276,7544200,"2021-12-17","ELSA"
276,278,272,272,13018200,"2021-12-20","ELSA"
276,276,272,274,12517000,"2021-12-21","ELSA"
278,280,272,272,21438700,"2021-12-22","ELSA"
274,278,270,274,13156100,"2021-12-23","ELSA"
274,278,272,274,7902100,"2021-12-24","ELSA"
274,280,274,278,13961200,"2021-12-27","ELSA"
278,286,278,282,21770700,"2021-12-28","ELSA"
282,286,278,278,10662400,"2021-12-29","ELSA"
278,282,276,276,10086300,"2021-12-30","ELSA"
276,278,274,274,9318300,"2022-01-03","ELSA"
274,278,274,276,9798500,"2022-01-04","ELSA"
274,280,274,276,15996100,"2022-01-05","ELSA"
276,276,270,272,17655700,"2022-01-06","ELSA"
274,280,274,274,13814100,"2022-01-07","ELSA"
274,276,272,272,8883700,"2022-01-10","ELSA"
272,274,266,268,16322900,"2022-01-11","ELSA"
270,276,254,256,30919400,"2022-01-12","ELSA"
258,262,256,260,13659600,"2022-01-13","ELSA"
260,264,256,260,11545700,"2022-01-14","ELSA"
260,264,254,254,13329800,"2022-01-17","ELSA"
254,258,250,254,19288000,"2022-01-18","ELSA"
254,268,254,264,38999500,"2022-01-19","ELSA"
264,268,262,264,23272300,"2022-01-20","ELSA"
264,264,258,262,11381600,"2022-01-21","ELSA"
262,264,258,260,12094900,"2022-01-24","ELSA"
260,260,252,252,11760100,"2022-01-25","ELSA"
252,258,252,258,10609700,"2022-01-26","ELSA"
258,260,252,256,10514900,"2022-01-27","ELSA"
260,270,256,268,19903300,"2022-01-28","ELSA"
274,282,268,276,55460100,"2022-01-31","ELSA"
276,282,276,276,17697100,"2022-02-02","ELSA"
276,286,272,282,30506400,"2022-02-03","ELSA"
288,288,278,278,18031500,"2022-02-04","ELSA"
282,286,276,282,40397900,"2022-02-07","ELSA"
282,286,278,284,20639800,"2022-02-08","ELSA"
284,284,280,282,15112000,"2022-02-09","ELSA"
284,288,280,282,19849600,"2022-02-10","ELSA"
282,282,276,280,15698600,"2022-02-11","ELSA"
284,304,280,302,193502800,"2022-02-14","ELSA"
304,308,296,296,82305100,"2022-02-15","ELSA"
296,296,284,286,74693400,"2022-02-16","ELSA"
288,298,286,292,71820000,"2022-02-17","ELSA"
292,294,288,290,34113200,"2022-02-18","ELSA"
292,294,288,292,21852800,"2022-02-21","ELSA"
294,300,292,298,64473500,"2022-02-22","ELSA"
300,302,292,292,63014500,"2022-02-23","ELSA"
292,342,290,328,1009987100,"2022-02-24","ELSA"
330,332,308,312,307318800,"2022-02-25","ELSA"
316,326,314,316,107984800,"2022-03-01","ELSA"
330,338,320,328,285584100,"2022-03-02","ELSA"
328,332,318,322,146721200,"2022-03-04","ELSA"
330,350,330,348,497296400,"2022-03-07","ELSA"
360,360,326,326,252115400,"2022-03-08","ELSA"
326,338,322,326,143764600,"2022-03-09","ELSA"
308,322,304,306,191189700,"2022-03-10","ELSA"
304,314,296,304,98408100,"2022-03-11","ELSA"
304,306,284,286,125611100,"2022-03-14","ELSA"
288,288,272,284,90942500,"2022-03-15","ELSA"
284,294,280,292,63481300,"2022-03-16","ELSA"
294,302,288,300,54787400,"2022-03-17","ELSA"
308,320,302,306,108887400,"2022-03-18","ELSA"
306,310,300,306,49425500,"2022-03-21","ELSA"
310,314,308,310,78012600,"2022-03-22","ELSA"
310,312,304,306,27654600,"2022-03-23","ELSA"
310,312,304,308,43216800,"2022-03-24","ELSA"
308,308,300,300,30169100,"2022-03-25","ELSA"
302,308,298,300,54122100,"2022-03-28","ELSA"
298,300,292,294,38853600,"2022-03-29","ELSA"
294,298,290,292,40911100,"2022-03-30","ELSA"
292,296,290,294,27363500,"2022-03-31","ELSA"
296,298,292,292,18005600,"2022-04-01","ELSA"
292,296,290,290,23927600,"2022-04-04","ELSA"
294,300,292,296,46866100,"2022-04-05","ELSA"
296,304,294,298,77008100,"2022-04-06","ELSA"
298,300,294,298,24940800,"2022-04-07","ELSA"
298,302,298,300,34925700,"2022-04-08","ELSA"
302,304,290,290,48677700,"2022-04-11","ELSA"
296,296,280,284,58958800,"2022-04-12","ELSA"
288,294,286,286,34492900,"2022-04-13","ELSA"
290,296,286,288,22219600,"2022-04-14","ELSA"
290,302,288,300,71042000,"2022-04-18","ELSA"
300,304,296,300,68814200,"2022-04-19","ELSA"
294,298,292,294,31511300,"2022-04-20","ELSA"
294,304,292,296,46763800,"2022-04-21","ELSA"
298,298,290,292,25415100,"2022-04-22","ELSA"
286,290,282,284,30041200,"2022-04-25","ELSA"
284,288,282,286,22652700,"2022-04-26","ELSA"
286,290,284,288,21563700,"2022-04-27","ELSA"
290,296,286,292,34674000,"2022-04-28","ELSA"
294,300,286,290,44377400,"2022-05-09","ELSA"
290,290,276,286,45444300,"2022-05-10","ELSA"
284,288,282,286,21823200,"2022-05-11","ELSA"
290,292,274,274,52977200,"2022-05-12","ELSA"
278,280,276,280,17054400,"2022-05-13","ELSA"
284,288,282,286,42085500,"2022-05-17","ELSA"
286,292,286,290,38850500,"2022-05-18","ELSA"
290,290,282,288,28766600,"2022-05-19","ELSA"
288,298,288,294,45569900,"2022-05-20","ELSA"
298,300,290,290,14984300,"2022-05-23","ELSA"
290,298,288,292,31543200,"2022-05-24","ELSA"
292,306,292,296,75003100,"2022-05-25","ELSA"
300,310,298,306,101958500,"2022-05-27","ELSA"
310,316,302,306,79461000,"2022-05-30","ELSA"
310,312,308,308,42556100,"2022-05-31","ELSA"
310,314,302,312,66294800,"2022-06-02","ELSA"
316,326,314,320,124696800,"2022-06-03","ELSA"
324,328,318,322,81789600,"2022-06-06","ELSA"
322,334,318,326,120352000,"2022-06-07","ELSA"
328,340,326,332,149691300,"2022-06-08","ELSA"
334,340,328,328,95915800,"2022-06-09","ELSA"
340,340,316,318,67690400,"2022-06-10","ELSA"
318,318,300,302,77056100,"2022-06-13","ELSA"
298,324,298,322,87750500,"2022-06-14","ELSA"
322,330,306,312,94984200,"2022-06-15","ELSA"
318,332,314,322,197193500,"2022-06-16","ELSA"
322,326,312,314,81976000,"2022-06-17","ELSA"
310,312,300,310,86738400,"2022-06-20","ELSA"
312,316,308,310,37957200,"2022-06-21","ELSA"
312,312,300,306,64710500,"2022-06-22","ELSA"
306,306,288,292,74341900,"2022-06-23","ELSA"
292,300,292,296,38546300,"2022-06-24","ELSA"
300,304,296,300,36208800,"2022-06-27","ELSA"
302,312,302,308,44498000,"2022-06-28","ELSA"
310,314,304,304,39195400,"2022-06-29","ELSA"
310,310,300,302,16088900,"2022-06-30","ELSA"
300,302,284,284,50654300,"2022-07-01","ELSA"
284,290,280,286,39094300,"2022-07-04","ELSA"
296,298,286,292,27491900,"2022-07-05","ELSA"
284,290,282,290,29856500,"2022-07-06","ELSA"
290,290,284,290,15266700,"2022-07-07","ELSA"
292,296,290,290,20695100,"2022-07-08","ELSA"
292,294,290,294,14411000,"2022-07-11","ELSA"
294,296,290,292,17728900,"2022-07-12","ELSA"
290,292,286,288,21288800,"2022-07-13","ELSA"
288,290,284,286,9344300,"2022-07-14","ELSA"
286,288,284,284,12115700,"2022-07-15","ELSA"
284,292,284,290,11426400,"2022-07-18","ELSA"
292,298,292,296,29807300,"2022-07-19","ELSA"
300,304,296,300,26274200,"2022-07-20","ELSA"
300,304,296,298,17393300,"2022-07-21","ELSA"
298,302,294,300,22869700,"2022-07-22","ELSA"
302,302,296,298,13737800,"2022-07-25","ELSA"
298,302,298,300,16254300,"2022-07-26","ELSA"
302,306,298,304,29388100,"2022-07-27","ELSA"
306,310,304,308,50388700,"2022-07-28","ELSA"
308,308,300,302,21810100,"2022-07-29","ELSA"
302,306,298,300,18942400,"2022-08-01","ELSA"
300,300,294,296,17161100,"2022-08-02","ELSA"
296,306,294,302,32602500,"2022-08-03","ELSA"
302,304,300,300,15040400,"2022-08-04","ELSA"
300,300,296,298,10835100,"2022-08-05","ELSA"
300,304,298,304,22219200,"2022-08-08","ELSA"
306,308,302,302,15200500,"2022-08-09","ELSA"
302,306,300,304,34746200,"2022-08-10","ELSA"
306,308,302,304,16176300,"2022-08-11","ELSA"
304,310,304,306,22996800,"2022-08-12","ELSA"
306,308,300,302,20327400,"2022-08-15","ELSA"
302,304,298,298,21825400,"2022-08-16","ELSA"
300,300,296,298,13102100,"2022-08-18","ELSA"
298,308,298,304,24350900,"2022-08-19","ELSA"
306,308,296,300,28518600,"2022-08-22","ELSA"
304,326,300,318,219949700,"2022-08-23","ELSA"
320,322,314,320,81705800,"2022-08-24","ELSA"
320,324,316,318,49283200,"2022-08-25","ELSA"
318,342,316,322,399036600,"2022-08-26","ELSA"
316,332,306,326,134003700,"2022-08-29","ELSA"
330,334,320,324,90021700,"2022-08-30","ELSA"
322,324,316,318,47329500,"2022-08-31","ELSA"
318,322,310,318,47738000,"2022-09-01","ELSA"
318,322,316,318,30792000,"2022-09-02","ELSA"
322,332,320,328,89793300,"2022-09-05","ELSA"
330,346,330,336,195853900,"2022-09-06","ELSA"
334,336,322,326,75264400,"2022-09-07","ELSA"
326,326,314,318,62931000,"2022-09-08","ELSA"
318,322,316,318,34156100,"2022-09-09","ELSA"
330,366,330,354,456808000,"2022-09-12","ELSA"
358,364,350,350,205666100,"2022-09-13","ELSA"
348,356,340,352,145526100,"2022-09-14","ELSA"
356,364,350,350,158278100,"2022-09-15","ELSA"
348,348,340,342,78232900,"2022-09-16","ELSA"
346,346,330,332,77022500,"2022-09-19","ELSA"
332,338,324,326,76934500,"2022-09-20","ELSA"
326,338,318,336,94432500,"2022-09-21","ELSA"
330,338,326,336,74720900,"2022-09-22","ELSA"
336,340,332,332,42298000,"2022-09-23","ELSA"
330,330,310,310,166276700,"2022-09-26","ELSA"
310,312,302,308,61568900,"2022-09-27","ELSA"
310,312,304,304,43282600,"2022-09-28","ELSA"
308,318,304,306,66846500,"2022-09-29","ELSA"
306,308,300,308,52430400,"2022-09-30","ELSA"
308,316,306,314,47174300,"2022-10-03","ELSA"
320,324,316,324,55325400,"2022-10-04","ELSA"
324,330,318,320,63867400,"2022-10-05","ELSA"
324,328,320,322,31355200,"2022-10-06","ELSA"
322,326,320,322,23867200,"2022-10-07","ELSA"
324,338,324,328,125974700,"2022-10-10","ELSA"
326,328,318,320,58741200,"2022-10-11","ELSA"
320,320,312,314,40161400,"2022-10-12","ELSA"
314,324,312,316,31877200,"2022-10-13","ELSA"
320,324,314,316,32903700,"2022-10-14","ELSA"
316,316,306,312,32283100,"2022-10-17","ELSA"
312,316,310,314,18971200,"2022-10-18","ELSA"
312,316,308,310,17527200,"2022-10-19","ELSA"
312,318,310,318,30408100,"2022-10-20","ELSA"
318,322,316,320,20891200,"2022-10-21","ELSA"
322,334,320,330,87876500,"2022-10-24","ELSA"
332,338,326,336,79621200,"2022-10-25","ELSA"
336,350,334,346,111901200,"2022-10-26","ELSA"
348,360,336,340,196223600,"2022-10-27","ELSA"
342,366,340,352,326874900,"2022-10-28","ELSA"
356,378,348,376,388122900,"2022-10-31","ELSA"
376,384,362,368,261929800,"2022-11-01","ELSA"
368,378,368,372,114972300,"2022-11-02","ELSA"
376,392,372,384,197192300,"2022-11-03","ELSA"
384,400,372,394,228956300,"2022-11-04","ELSA"
396,400,382,384,198277100,"2022-11-07","ELSA"
384,394,358,358,471720000,"2022-11-08","ELSA"
358,368,350,354,170124600,"2022-11-09","ELSA"
354,356,338,344,188852600,"2022-11-10","ELSA"
348,370,344,364,233676200,"2022-11-11","ELSA"
370,372,348,350,164139600,"2022-11-14","ELSA"
352,352,344,346,62364300,"2022-11-15","ELSA"
346,354,346,346,72389800,"2022-11-16","ELSA"
344,346,340,342,39274900,"2022-11-17","ELSA"
342,346,336,340,57728500,"2022-11-18","ELSA"
340,344,336,338,38389400,"2022-11-21","ELSA"
338,348,336,340,84793900,"2022-11-22","ELSA"
342,354,340,346,95454300,"2022-11-23","ELSA"
346,350,340,344,48077500,"2022-11-24","ELSA"
344,346,336,336,78420100,"2022-11-25","ELSA"
338,340,318,318,152937600,"2022-11-28","ELSA"
320,330,318,326,57858000,"2022-11-29","ELSA"
326,332,326,328,32369400,"2022-11-30","ELSA"
332,338,332,332,56624400,"2022-12-01","ELSA"
334,338,328,332,26198500,"2022-12-02","ELSA"
332,340,328,332,48230200,"2022-12-05","ELSA"
332,332,322,326,29226200,"2022-12-06","ELSA"
322,324,312,318,53804000,"2022-12-07","ELSA"
318,320,310,318,42069200,"2022-12-08","ELSA"
318,320,312,314,21088700,"2022-12-09","ELSA"
314,322,312,320,24030900,"2022-12-12","ELSA"
320,326,320,322,28963000,"2022-12-13","ELSA"
326,328,318,320,29892500,"2022-12-14","ELSA"
320,324,320,320,17211900,"2022-12-15","ELSA"
318,320,314,318,17638800,"2022-12-16","ELSA"
320,320,316,316,10939300,"2022-12-19","ELSA"
316,322,316,318,19105400,"2022-12-20","ELSA"
316,322,316,318,11029500,"2022-12-21","ELSA"
320,324,318,320,17346200,"2022-12-22","ELSA"
320,322,318,320,11848300,"2022-12-23","ELSA"
318,324,316,320,19762500,"2022-12-26","ELSA"
320,328,320,322,26932100,"2022-12-27","ELSA"
322,324,312,316,34334200,"2022-12-28","ELSA"
316,316,312,312,25402300,"2022-12-29","ELSA"
312,316,310,312,25939200,"2022-12-30","ELSA"
312,320,310,318,24309800,"2023-01-02","ELSA"
318,320,314,320,19792300,"2023-01-03","ELSA"
318,320,312,312,26433200,"2023-01-04","ELSA"
312,312,292,292,89481800,"2023-01-05","ELSA"
292,298,286,292,34668900,"2023-01-06","ELSA"
292,300,292,294,24077800,"2023-01-09","ELSA"
296,302,294,296,26334600,"2023-01-10","ELSA"
296,298,292,292,14325200,"2023-01-11","ELSA"
292,300,292,296,16072400,"2023-01-12","ELSA"
298,308,296,304,33604800,"2023-01-13","ELSA"
304,308,304,306,14229200,"2023-01-16","ELSA"
306,316,304,312,32312200,"2023-01-17","ELSA"
314,318,312,314,18183500,"2023-01-18","ELSA"
314,316,308,314,17741300,"2023-01-19","ELSA"
314,320,314,318,22788900,"2023-01-20","ELSA"
318,326,318,322,35779800,"2023-01-24","ELSA"
324,324,312,316,26156400,"2023-01-25","ELSA"
316,324,304,310,57186900,"2023-01-26","ELSA"
312,316,310,314,21214700,"2023-01-27","ELSA"
316,318,312,312,13685500,"2023-01-30","ELSA"
312,316,308,312,10792000,"2023-01-31","ELSA"
312,316,312,312,16609800,"2023-02-01","ELSA"
310,320,310,318,28345100,"2023-02-02","ELSA"
318,322,314,316,22746700,"2023-02-03","ELSA"
314,318,310,314,13758400,"2023-02-06","ELSA"
316,318,310,310,25322000,"2023-02-07","ELSA"
314,318,312,316,13802000,"2023-02-08","ELSA"
318,324,314,316,42722600,"2023-02-09","ELSA"
316,320,310,314,23453600,"2023-02-10","ELSA"
316,320,316,316,12435800,"2023-02-13","ELSA"
320,320,314,316,12690900,"2023-02-14","ELSA"
316,320,314,316,14388400,"2023-02-15","ELSA"
316,318,314,314,11146600,"2023-02-16","ELSA"
314,316,312,314,13776300,"2023-02-17","ELSA"
316,316,310,312,19940600,"2023-02-20","ELSA"
312,316,310,312,14131700,"2023-02-21","ELSA"
312,314,310,310,13791800,"2023-02-22","ELSA"
310,312,304,308,22749300,"2023-02-23","ELSA"
310,312,308,310,10995200,"2023-02-24","ELSA"
312,312,308,310,8797300,"2023-02-27","ELSA"
310,316,308,308,33797100,"2023-02-28","ELSA"
308,312,306,310,19287800,"2023-03-01","ELSA"
320,334,310,332,166039400,"2023-03-02","ELSA"
340,340,328,332,81636200,"2023-03-03","ELSA"
332,340,332,338,52025300,"2023-03-06","ELSA"
338,340,328,332,40157200,"2023-03-07","ELSA"
320,334,320,328,23684100,"2023-03-08","ELSA"
330,338,328,336,26432700,"2023-03-09","ELSA"
338,338,322,324,30583100,"2023-03-10","ELSA"
324,330,320,328,20561900,"2023-03-13","ELSA"
326,328,310,312,44079900,"2023-03-14","ELSA"
312,316,308,310,16015800,"2023-03-15","ELSA"
312,312,292,294,58678300,"2023-03-16","ELSA"
294,306,292,304,17014100,"2023-03-17","ELSA"
306,306,298,300,13868500,"2023-03-20","ELSA"
302,306,298,300,19197000,"2023-03-21","ELSA"
300,310,298,308,30038900,"2023-03-24","ELSA"
306,312,306,308,8580400,"2023-03-27","ELSA"
312,318,310,310,14783900,"2023-03-28","ELSA"
312,318,310,314,19228300,"2023-03-29","ELSA"
316,318,312,312,14034100,"2023-03-30","ELSA"
314,316,312,312,14097100,"2023-03-31","ELSA"
322,328,318,320,50314800,"2023-04-03","ELSA"
326,330,320,328,42938300,"2023-04-04","ELSA"
328,334,314,314,68002500,"2023-04-05","ELSA"
316,316,306,308,57727300,"2023-04-06","ELSA"
310,312,306,308,33893800,"2023-04-10","ELSA"
308,312,304,310,33193300,"2023-04-11","ELSA"
310,314,308,310,16901300,"2023-04-12","ELSA"
310,314,310,312,20899500,"2023-04-13","ELSA"
312,320,310,316,24859400,"2023-04-14","ELSA"
316,322,312,312,22625300,"2023-04-17","ELSA"
310,316,308,314,15772700,"2023-04-18","ELSA"
314,318,312,316,26425600,"2023-04-26","ELSA"
316,316,312,314,23293400,"2023-04-27","ELSA"
314,326,312,322,67623900,"2023-04-28","ELSA"
326,336,322,324,70840900,"2023-05-02","ELSA"
326,326,316,322,31425000,"2023-05-03","ELSA"
320,322,316,318,39310000,"2023-05-04","ELSA"
316,324,316,320,29209300,"2023-05-05","ELSA"
316,326,316,322,25780200,"2023-05-08","ELSA"
322,328,322,326,25327000,"2023-05-09","ELSA"
326,334,326,328,38068600,"2023-05-10","ELSA"
328,332,324,324,26700500,"2023-05-11","ELSA"
324,330,322,322,28080700,"2023-05-12","ELSA"
322,324,316,318,29908200,"2023-05-15","ELSA"
318,324,318,318,11996100,"2023-05-16","ELSA"
316,320,312,314,31745600,"2023-05-17","ELSA"
314,318,314,316,14926500,"2023-05-19","ELSA"
316,322,314,322,15653800,"2023-05-22","ELSA"
322,328,322,324,17153400,"2023-05-23","ELSA"
326,338,324,336,77782900,"2023-05-24","ELSA"
338,338,332,332,28449900,"2023-05-25","ELSA"
332,332,326,328,15701400,"2023-05-26","ELSA"
328,334,326,330,21324500,"2023-05-29","ELSA"
330,338,330,334,18382900,"2023-05-30","ELSA"
336,336,326,330,18163500,"2023-05-31","ELSA"
338,342,330,336,51799200,"2023-06-05","ELSA"
338,346,336,336,109781700,"2023-06-06","ELSA"
338,342,334,338,35043100,"2023-06-07","ELSA"
338,346,338,344,46909500,"2023-06-08","ELSA"
344,346,340,344,16194100,"2023-06-09","ELSA"
346,346,340,344,36203800,"2023-06-12","ELSA"
344,346,342,344,36139100,"2023-06-13","ELSA"
348,348,340,344,65932100,"2023-06-14","ELSA"
334,334,320,322,60520200,"2023-06-15","ELSA"
326,326,322,322,25720600,"2023-06-16","ELSA"
322,328,322,324,40789900,"2023-06-19","ELSA"
326,328,322,326,11681000,"2023-06-20","ELSA"
328,328,322,324,15840700,"2023-06-21","ELSA"
326,332,324,330,29900200,"2023-06-22","ELSA"
334,334,324,326,31033500,"2023-06-23","ELSA"
328,336,326,336,33571300,"2023-06-26","ELSA"
338,340,332,334,29420400,"2023-06-27","ELSA"
334,340,334,338,15939300,"2023-07-03","ELSA"
340,348,338,342,46994200,"2023-07-04","ELSA"
344,348,340,344,36962400,"2023-07-05","ELSA"
346,370,344,368,117999300,"2023-07-06","ELSA"
370,380,362,372,75713600,"2023-07-07","ELSA"
372,384,366,366,59966100,"2023-07-10","ELSA"
366,374,364,372,39940900,"2023-07-11","ELSA"
374,380,368,370,31907600,"2023-07-12","ELSA"
370,376,366,374,30634700,"2023-07-13","ELSA"
374,380,368,372,38083200,"2023-07-14","ELSA"
372,376,370,376,16861500,"2023-07-17","ELSA"
376,380,374,376,16320900,"2023-07-18","ELSA"
378,380,372,372,31170300,"2023-07-20","ELSA"
374,392,372,386,96883700,"2023-07-21","ELSA"
390,392,382,388,40953300,"2023-07-24","ELSA"
390,394,378,378,59317500,"2023-07-25","ELSA"
380,386,376,382,35775600,"2023-07-26","ELSA"
384,388,376,378,28231800,"2023-07-27","ELSA"
378,382,370,374,66064600,"2023-07-28","ELSA"
374,394,370,390,90163200,"2023-07-31","ELSA"
390,396,382,382,41609500,"2023-08-01","ELSA"
384,386,374,380,38969700,"2023-08-02","ELSA"
380,382,376,382,12299100,"2023-08-03","ELSA"
382,396,382,394,82367900,"2023-08-04","ELSA"
396,416,394,406,123848100,"2023-08-07","ELSA"
408,410,400,402,36535200,"2023-08-08","ELSA"
402,408,400,408,32160700,"2023-08-09","ELSA"
410,416,404,410,40814500,"2023-08-10","ELSA"
410,416,408,410,40113500,"2023-08-11","ELSA"
412,414,400,400,44077200,"2023-08-14","ELSA"
402,410,398,402,41995100,"2023-08-15","ELSA"
402,404,392,398,45732500,"2023-08-16","ELSA"
398,398,384,390,79488300,"2023-08-18","ELSA"
390,390,380,386,49259700,"2023-08-21","ELSA"
386,400,386,390,17812700,"2023-08-22","ELSA"
390,396,388,392,29244000,"2023-08-23","ELSA"
392,394,388,394,30252400,"2023-08-24","ELSA"
394,394,386,390,24612100,"2023-08-25","ELSA"
390,392,386,392,14697700,"2023-08-28","ELSA"
394,396,388,390,11808700,"2023-08-29","ELSA"
390,394,388,388,15586900,"2023-08-30","ELSA"
388,392,388,390,11502600,"2023-08-31","ELSA"
392,424,392,410,265942500,"2023-09-01","ELSA"
414,420,406,414,82597600,"2023-09-04","ELSA"
416,418,406,408,40112100,"2023-09-05","ELSA"
420,426,412,416,105155500,"2023-09-06","ELSA"
414,424,412,412,29586200,"2023-09-07","ELSA"
412,416,406,416,37607000,"2023-09-08","ELSA"
420,420,410,416,21281900,"2023-09-11","ELSA"
414,434,414,424,102838000,"2023-09-12","ELSA"
428,438,426,432,70807300,"2023-09-13","ELSA"
434,436,420,426,36271500,"2023-09-14","ELSA"
424,438,424,430,31448900,"2023-09-15","ELSA"
432,436,428,428,37210400,"2023-09-18","ELSA"
430,436,428,432,24704400,"2023-09-19","ELSA"
432,432,414,418,48909300,"2023-09-20","ELSA"
420,420,410,416,33104900,"2023-09-21","ELSA"
420,422,410,412,47416300,"2023-09-22","ELSA"
412,420,412,418,27463400,"2023-09-25","ELSA"
418,422,392,404,66261200,"2023-09-26","ELSA"
404,414,404,410,39033700,"2023-09-27","ELSA"
412,422,410,418,40624900,"2023-09-29","ELSA"
418,420,410,414,25374700,"2023-10-02","ELSA"
410,412,398,398,62744800,"2023-10-03","ELSA"
400,406,394,394,43386400,"2023-10-04","ELSA"
392,400,386,386,39849900,"2023-10-05","ELSA"
386,396,382,390,35899600,"2023-10-06","ELSA"
400,412,400,406,50285800,"2023-10-09","ELSA"
410,414,402,404,31313600,"2023-10-10","ELSA"
404,408,402,404,11073700,"2023-10-11","ELSA"
404,408,396,406,25848400,"2023-10-12","ELSA"
406,414,404,414,24015200,"2023-10-13","ELSA"
418,426,414,420,69394100,"2023-10-16","ELSA"
422,422,416,420,29663400,"2023-10-17","ELSA"
420,428,420,422,34531100,"2023-10-18","ELSA"
428,428,408,408,40456700,"2023-10-19","ELSA"
408,420,408,414,19835300,"2023-10-20","ELSA"
414,418,398,410,42809600,"2023-10-23","ELSA"
410,412,404,408,14145500,"2023-10-24","ELSA"
410,422,406,418,32929900,"2023-10-25","ELSA"
418,422,408,412,20917100,"2023-10-26","ELSA"
412,446,412,446,157768700,"2023-10-27","ELSA"
450,460,424,424,114048600,"2023-10-30","ELSA"
426,432,414,432,39041900,"2023-10-31","ELSA"
434,434,410,412,60722200,"2023-11-01","ELSA"
412,422,412,418,23573600,"2023-11-02","ELSA"
420,432,420,424,26497500,"2023-11-03","ELSA"
422,430,420,426,20547800,"2023-11-06","ELSA"
426,430,418,418,19428800,"2023-11-07","ELSA"
416,420,402,418,51275800,"2023-11-08","ELSA"
416,420,410,414,19200900,"2023-11-09","ELSA"
412,418,410,410,17921400,"2023-11-10","ELSA"
412,418,410,410,13041000,"2023-11-13","ELSA"
412,420,410,418,16790500,"2023-11-14","ELSA"
418,428,418,422,28309200,"2023-11-15","ELSA"
422,422,416,416,14428400,"2023-11-16","ELSA"
418,418,406,410,28973200,"2023-11-17","ELSA"
412,418,412,414,10037600,"2023-11-20","ELSA"
418,420,410,410,10559100,"2023-11-21","ELSA"
412,414,406,408,14653200,"2023-11-22","ELSA"
408,414,402,410,19554900,"2023-11-23","ELSA"
410,412,406,408,5711800,"2023-11-24","ELSA"
410,416,408,408,12030400,"2023-11-27","ELSA"
408,414,408,412,6830400,"2023-11-28","ELSA"
416,420,410,414,12390500,"2023-11-29","ELSA"
418,418,412,416,7935000,"2023-11-30","ELSA"
416,416,408,410,7682800,"2023-12-01","ELSA"
410,410,402,404,42423600,"2023-12-04","ELSA"
404,408,400,404,21784300,"2023-12-05","ELSA"
404,406,402,402,10435200,"2023-12-06","ELSA"
400,402,390,392,41573000,"2023-12-07","ELSA"
394,400,388,390,33871400,"2023-12-08","ELSA"
392,396,386,388,28221900,"2023-12-11","ELSA"
388,388,374,380,49740800,"2023-12-12","ELSA"
378,378,370,372,44751000,"2023-12-13","ELSA"
374,382,372,378,14446000,"2023-12-14","ELSA"
382,386,378,378,15232300,"2023-12-15","ELSA"
380,386,378,378,20046300,"2023-12-18","ELSA"
380,386,380,384,11172600,"2023-12-19","ELSA"
386,394,384,386,19713200,"2023-12-20","ELSA"
390,390,382,388,11390100,"2023-12-21","ELSA"
390,396,388,390,17320900,"2023-12-22","ELSA"
390,404,390,400,34675200,"2023-12-27","ELSA"
400,400,396,396,15803800,"2023-12-28","ELSA"
398,398,386,388,21587200,"2023-12-29","ELSA"
388,396,388,394,10666800,"2024-01-02","ELSA"
394,398,392,394,11561100,"2024-01-03","ELSA"
398,408,398,408,36494000,"2024-01-04","ELSA"
408,410,400,402,17593500,"2024-01-05","ELSA"
402,412,394,398,37966400,"2024-01-08","ELSA"
398,398,388,388,30229500,"2024-01-09","ELSA"
390,394,386,390,14878800,"2024-01-10","ELSA"
392,394,390,392,10206800,"2024-01-11","ELSA"
394,412,392,412,71856900,"2024-01-12","ELSA"
416,418,408,410,33337100,"2024-01-15","ELSA"
410,420,410,418,66257700,"2024-01-16","ELSA"
416,422,408,408,22313800,"2024-01-17","ELSA"
410,414,402,410,15694400,"2024-01-18","ELSA"
410,416,408,408,9778400,"2024-01-19","ELSA"
408,410,398,400,21376000,"2024-01-22","ELSA"
404,412,396,402,38755100,"2024-01-23","ELSA"
402,406,394,394,20760000,"2024-01-24","ELSA"
394,406,394,402,17051400,"2024-01-25","ELSA"
406,410,400,402,13402700,"2024-01-26","ELSA"
406,410,402,402,18807000,"2024-01-29","ELSA"
402,406,396,402,15348700,"2024-01-30","ELSA"
402,408,402,402,11643500,"2024-01-31","ELSA"
404,404,396,400,16001600,"2024-02-01","ELSA"
402,402,398,398,7938000,"2024-02-02","ELSA"
398,400,394,396,10267800,"2024-02-05","ELSA"
398,402,394,398,8616400,"2024-02-06","ELSA"
404,404,394,398,9835500,"2024-02-07","ELSA"
400,402,394,396,10771500,"2024-02-12","ELSA"
396,402,396,400,10297100,"2024-02-13","ELSA"
400,408,398,402,24756200,"2024-02-15","ELSA"
404,406,400,402,8323000,"2024-02-16","ELSA"
402,406,398,398,12920400,"2024-02-19","ELSA"
398,402,396,402,11207600,"2024-02-20","ELSA"
402,402,396,398,11913700,"2024-02-21","ELSA"
400,410,396,410,39834900,"2024-02-22","ELSA"
410,416,406,406,45525500,"2024-02-23","ELSA"
406,408,400,402,15870700,"2024-02-26","ELSA"
402,404,398,402,16145800,"2024-02-27","ELSA"
402,406,400,402,10928200,"2024-02-28","ELSA"
404,410,400,406,47265500,"2024-02-29","ELSA"
410,410,378,386,168168100,"2024-03-01","ELSA"
384,394,384,388,34570000,"2024-03-04","ELSA"
388,392,380,382,47957300,"2024-03-05","ELSA"
382,384,374,378,49362100,"2024-03-06","ELSA"
378,384,378,382,20363200,"2024-03-07","ELSA"
382,384,380,382,15442800,"2024-03-08","ELSA"
382,384,376,378,25584000,"2024-03-13","ELSA"
382,390,380,388,39847100,"2024-03-14","ELSA"
392,398,390,396,53194400,"2024-03-15","ELSA"
396,396,390,390,32183000,"2024-03-18","ELSA"
392,396,392,392,16706000,"2024-03-19","ELSA"
392,396,390,392,18155000,"2024-03-20","ELSA"
392,394,390,390,14891900,"2024-03-21","ELSA"
392,392,388,388,22278500,"2024-03-22","ELSA"
392,392,386,392,14024200,"2024-03-25","ELSA"
396,396,390,392,12784200,"2024-03-26","ELSA"
392,394,390,390,9743300,"2024-03-27","ELSA"
390,392,386,386,14728600,"2024-03-28","ELSA"
388,390,380,380,32843200,"2024-04-01","ELSA"
382,390,382,388,17704700,"2024-04-02","ELSA"
388,404,388,396,68846600,"2024-04-03","ELSA"
398,404,398,400,31315800,"2024-04-04","ELSA"
400,404,400,400,14363800,"2024-04-05","ELSA"
408,414,404,408,72368000,"2024-04-16","ELSA"
408,412,400,402,28609600,"2024-04-17","ELSA"
402,402,394,396,30886000,"2024-04-18","ELSA"
400,412,400,406,78353000,"2024-04-19","ELSA"
406,410,396,398,40010000,"2024-04-22","ELSA"
398,408,398,404,30741600,"2024-04-23","ELSA"
406,424,404,422,111939300,"2024-04-24","ELSA"
422,424,414,416,36942400,"2024-04-25","ELSA"
414,422,402,404,48280700,"2024-04-26","ELSA"
404,408,398,404,24872100,"2024-04-29","ELSA"
406,428,404,428,123973800,"2024-04-30","ELSA"
428,436,420,434,81761400,"2024-05-02","ELSA"
434,438,424,428,28651400,"2024-05-03","ELSA"
424,430,420,422,25578200,"2024-05-06","ELSA"
422,430,420,426,28423000,"2024-05-07","ELSA"
426,426,420,422,24076100,"2024-05-08","ELSA"
420,442,420,438,58695000,"2024-05-13","ELSA"
444,460,438,456,87404800,"2024-05-14","ELSA"
456,460,436,440,83326300,"2024-05-15","ELSA"
438,444,430,434,35392100,"2024-05-16","ELSA"
434,444,432,442,24208900,"2024-05-17","ELSA"
442,464,442,456,64682000,"2024-05-20","ELSA"
456,456,440,442,25524200,"2024-05-21","ELSA"
450,454,438,440,23167600,"2024-05-22","ELSA"
448,448,430,432,47417000,"2024-05-27","ELSA"
408,418,404,416,44242200,"2024-05-28","ELSA"
416,424,410,412,37276700,"2024-05-29","ELSA"
412,414,404,412,18827400,"2024-05-30","ELSA"
410,412,406,406,18467500,"2024-05-31","ELSA"
406,422,404,422,23646800,"2024-06-03","ELSA"
420,426,414,426,35886700,"2024-06-04","ELSA"
424,426,412,414,11628100,"2024-06-05","ELSA"
416,420,412,412,12583200,"2024-06-06","ELSA"
416,422,414,414,14825600,"2024-06-07","ELSA"
414,416,408,410,13444100,"2024-06-10","ELSA"
414,418,410,412,12550400,"2024-06-11","ELSA"
410,416,404,406,20758300,"2024-06-12","ELSA"
406,410,402,404,12551100,"2024-06-13","ELSA"
404,408,392,398,39878900,"2024-06-14","ELSA"
398,408,394,406,28598800,"2024-06-19","ELSA"
406,420,406,418,41237500,"2024-06-20","ELSA"
418,438,418,432,58430100,"2024-06-21","ELSA"
432,438,432,434,15410100,"2024-06-24","ELSA"
434,450,432,448,38705800,"2024-06-25","ELSA"
452,452,438,442,17042100,"2024-06-26","ELSA"
442,442,436,442,12131000,"2024-06-27","ELSA"
442,450,440,444,16544100,"2024-06-28","ELSA"
444,444,430,434,57327400,"2024-07-01","ELSA"
436,442,434,438,21191900,"2024-07-02","ELSA"
438,440,434,436,9235100,"2024-07-03","ELSA"
436,444,436,442,16232500,"2024-07-04","ELSA"
442,450,436,448,20345800,"2024-07-05","ELSA"
448,450,444,446,8992900,"2024-07-08","ELSA"
446,468,436,462,62831800,"2024-07-09","ELSA"
464,468,456,460,40339500,"2024-07-10","ELSA"
460,480,454,468,36229900,"2024-07-11","ELSA"
470,482,466,466,30596700,"2024-07-12","ELSA"
470,515,470,505,158963200,"2024-07-15","ELSA"
505,525,498,520,62366500,"2024-07-16","ELSA"
520,525,505,505,28522300,"2024-07-17","ELSA"
510,545,505,540,67632400,"2024-07-18","ELSA"
540,540,525,535,22455100,"2024-07-19","ELSA"
535,540,515,530,19957700,"2024-07-22","ELSA"
525,540,520,530,18826300,"2024-07-23","ELSA"
525,535,510,510,31103400,"2024-07-24","ELSA"
510,520,490,505,43604300,"2024-07-25","ELSA"
510,525,505,520,19780600,"2024-07-26","ELSA"
520,535,515,525,37611400,"2024-07-29","ELSA"
525,525,496,505,56480000,"2024-07-30","ELSA"
498,520,480,510,207058600,"2024-07-31","ELSA"
515,525,500,505,69067000,"2024-08-01","ELSA"
505,505,494,494,47815200,"2024-08-02","ELSA"
486,486,460,466,161121300,"2024-08-05","ELSA"
468,480,462,472,118784900,"2024-08-06","ELSA"
474,482,472,480,45528600,"2024-08-07","ELSA"
480,492,478,488,72786200,"2024-08-08","ELSA"
488,494,484,486,31811000,"2024-08-09","ELSA"
488,490,478,490,36736900,"2024-08-12","ELSA"
496,510,492,494,88332800,"2024-08-13","ELSA"
496,498,490,492,24319100,"2024-08-14","ELSA"
492,494,486,490,25036000,"2024-08-15","ELSA"
492,496,488,492,30424800,"2024-08-16","ELSA"
494,498,488,490,39880600,"2024-08-19","ELSA"
490,494,486,490,36256500,"2024-08-20","ELSA"
492,494,480,484,48664900,"2024-08-21","ELSA"
484,484,478,480,39934400,"2024-08-22","ELSA"
482,486,480,482,19174000,"2024-08-23","ELSA"
484,492,482,492,39643300,"2024-08-26","ELSA"
494,500,486,488,55409900,"2024-08-27","ELSA"
488,490,482,482,45216600,"2024-08-28","ELSA"
484,484,474,474,66991300,"2024-08-29","ELSA"
478,484,476,480,35569800,"2024-08-30","ELSA"
480,480,474,478,28811600,"2024-09-02","ELSA"
476,480,474,474,22087400,"2024-09-03","ELSA"
470,474,462,466,47539500,"2024-09-04","ELSA"
466,472,462,472,21695700,"2024-09-05","ELSA"
472,488,472,478,62616300,"2024-09-06","ELSA"
478,484,466,472,46850800,"2024-09-09","ELSA"
474,476,472,472,15333700,"2024-09-10","ELSA"
472,472,464,470,30466900,"2024-09-11","ELSA"
472,484,472,480,50193500,"2024-09-12","ELSA"
482,486,474,480,22627700,"2024-09-13","ELSA"
480,484,476,480,20444200,"2024-09-17","ELSA"
480,486,480,480,22381400,"2024-09-18","ELSA"
480,488,476,488,30423600,"2024-09-19","ELSA"
490,494,482,482,34560200,"2024-09-20","ELSA"
482,488,480,482,17508600,"2024-09-23","ELSA"
484,488,480,488,28740200,"2024-09-24","ELSA"
492,492,480,484,35079200,"2024-09-25","ELSA"
484,484,476,478,29280300,"2024-09-26","ELSA"
478,480,474,478,19967700,"2024-09-27","ELSA"
478,480,474,474,23906300,"2024-09-30","ELSA"
476,476,468,472,23331600,"2024-10-01","ELSA"
480,510,480,505,386936100,"2024-10-02","ELSA"
510,520,492,494,168498700,"2024-10-03","ELSA"
510,520,505,510,149698300,"2024-10-04","ELSA"
515,525,505,520,100243900,"2024-10-07","ELSA"
530,535,492,492,139132900,"2024-10-08","ELSA"
488,492,480,482,127622400,"2024-10-09","ELSA"
480,484,478,482,79310000,"2024-10-10","ELSA"
494,494,486,486,45882200,"2024-10-11","ELSA"
488,488,480,482,37711400,"2024-10-14","ELSA"
482,488,480,484,37216500,"2024-10-15","ELSA"
482,494,480,494,130595000,"2024-10-16","ELSA"
492,492,484,484,58418200,"2024-10-17","ELSA"
486,488,482,484,25935300,"2024-10-18","ELSA"
484,490,476,486,71370600,"2024-10-21","ELSA"
490,490,484,490,67657600,"2024-10-22","ELSA"
496,496,488,490,60570000,"2024-10-23","ELSA"
490,490,486,486,21054400,"2024-10-24","ELSA"
484,488,476,478,56349600,"2024-10-25","ELSA"
478,478,466,470,39757600,"2024-10-28","ELSA"
468,476,468,470,35326100,"2024-10-29","ELSA"
472,476,460,472,101069600,"2024-10-30","ELSA"
472,482,470,478,32061700,"2024-10-31","ELSA"
478,480,470,470,28119700,"2024-11-01","ELSA"
470,474,464,470,29777100,"2024-11-04","ELSA"
470,474,464,466,15284600,"2024-11-05","ELSA"
466,470,450,452,63338400,"2024-11-06","ELSA"
452,464,448,458,32421100,"2024-11-07","ELSA"
460,462,454,454,15364200,"2024-11-08","ELSA"
452,460,440,444,31276400,"2024-11-11","ELSA"
444,446,436,444,37250300,"2024-11-12","ELSA"
446,452,444,448,15549000,"2024-11-13","ELSA"
448,450,438,438,23168000,"2024-11-14","ELSA"
442,444,436,438,12013200,"2024-11-15","ELSA"
438,446,436,438,15858900,"2024-11-18","ELSA"
442,452,442,448,26219000,"2024-11-19","ELSA"
450,456,448,454,13640400,"2024-11-20","ELSA"
454,458,450,454,12502400,"2024-11-21","ELSA"
456,458,452,454,14957000,"2024-11-22","ELSA"
458,462,452,456,14299800,"2024-11-25","ELSA"
454,456,444,448,14921900,"2024-11-26","ELSA"
450,450,442,444,7822900,"2024-11-28","ELSA"
442,446,438,442,14765900,"2024-11-29","ELSA"
442,448,440,442,8965900,"2024-12-02","ELSA"
444,446,440,444,8416100,"2024-12-03","ELSA"
446,454,446,450,18324400,"2024-12-04","ELSA"
452,462,446,456,22820700,"2024-12-05","ELSA"
460,468,456,466,21931000,"2024-12-06","ELSA"
466,474,466,472,24926100,"2024-12-09","ELSA"
474,474,464,470,14579600,"2024-12-10","ELSA"
470,476,468,472,19177400,"2024-12-11","ELSA"
474,476,464,464,7740800,"2024-12-12","ELSA"
468,468,460,462,6169400,"2024-12-13","ELSA"
462,464,450,452,15437700,"2024-12-16","ELSA"
452,458,442,442,9489600,"2024-12-17","ELSA"
442,446,440,440,5572600,"2024-12-18","ELSA"
438,438,424,428,18734600,"2024-12-19","ELSA"
428,438,426,434,8088800,"2024-12-20","ELSA"
434,438,430,432,6559000,"2024-12-23","ELSA"
432,434,428,430,8960700,"2024-12-24","ELSA"
430,438,428,434,6523300,"2024-12-27","ELSA"
432,442,432,432,9207400,"2024-12-30","ELSA"
432,442,432,438,8656200,"2025-01-02","ELSA"
440,444,438,438,5706700,"2025-01-03","ELSA"
440,450,438,440,13619800,"2025-01-06","ELSA"
440,442,432,436,13726700,"2025-01-07","ELSA"
438,446,438,444,9755200,"2025-01-08","ELSA"
442,444,436,438,7388400,"2025-01-09","ELSA"
440,444,438,442,7337300,"2025-01-10","ELSA"
450,458,446,448,21181200,"2025-01-13","ELSA"
450,452,442,444,7295700,"2025-01-14","ELSA"
444,446,438,444,5082600,"2025-01-15","ELSA"
448,458,446,450,24962200,"2025-01-16","ELSA"
448,450,444,446,8198900,"2025-01-17","ELSA"
446,450,440,442,7162700,"2025-01-20","ELSA"
442,444,438,440,11334100,"2025-01-21","ELSA"
440,440,434,436,8639200,"2025-01-22","ELSA"
438,440,436,436,3863600,"2025-01-23","ELSA"
438,440,436,436,5120200,"2025-01-24","ELSA"
442,442,434,436,11116000,"2025-01-30","ELSA"
438,452,436,450,16560500,"2025-01-31","ELSA"
452,458,442,458,25068200,"2025-02-03","ELSA"
458,458,450,450,10433800,"2025-02-04","ELSA"
450,452,442,444,9417300,"2025-02-05","ELSA"
448,448,430,432,23007800,"2025-02-06","ELSA"
434,434,414,428,16262600,"2025-02-07","ELSA"
428,428,418,418,16032000,"2025-02-10","ELSA"
418,422,416,416,16157100,"2025-02-11","ELSA"
416,426,416,422,5736400,"2025-02-12","ELSA"
422,426,418,426,3525700,"2025-02-13","ELSA"
426,428,422,428,4092200,"2025-02-14","ELSA"
428,434,426,428,9464800,"2025-02-17","ELSA"
428,440,428,434,7097200,"2025-02-18","ELSA"
434,438,430,430,4934700,"2025-02-19","ELSA"
432,434,426,428,6228100,"2025-02-20","ELSA"
428,432,426,430,4239600,"2025-02-21","ELSA"
430,430,422,422,5065700,"2025-02-24","ELSA"
422,426,414,414,10850600,"2025-02-25","ELSA"
410,414,396,398,35616800,"2025-02-26","ELSA"
398,398,382,386,30690800,"2025-02-27","ELSA"
384,406,376,384,29546100,"2025-02-28","ELSA"
388,408,388,402,18408000,"2025-03-03","ELSA"
402,402,390,392,16596500,"2025-03-04","ELSA"
392,398,388,390,13430600,"2025-03-05","ELSA"
390,396,388,392,20386800,"2025-03-06","ELSA"
392,398,390,394,7275600,"2025-03-07","ELSA"
394,396,388,392,11373500,"2025-03-10","ELSA"
388,390,382,388,7652700,"2025-03-11","ELSA"
390,394,388,392,5221000,"2025-03-12","ELSA"
392,396,388,392,4244300,"2025-03-13","ELSA"
392,392,388,390,6031400,"2025-03-14","ELSA"
392,400,392,396,10935600,"2025-03-17","ELSA"
396,400,376,386,20039100,"2025-03-18","ELSA"
386,388,380,384,6210000,"2025-03-19","ELSA"
384,386,378,380,15540700,"2025-03-20","ELSA"
382,408,370,394,39390700,"2025-03-21","ELSA"
394,398,378,386,18467200,"2025-03-24","ELSA"
388,398,384,394,11068500,"2025-03-25","ELSA"
396,414,396,412,18499400,"2025-03-26","ELSA"
400,422,400,422,15479300,"2025-03-27","ELSA"
380,380,360,374,53820500,"2025-04-08","ELSA"
364,396,364,390,24441500,"2025-04-09","ELSA"
400,418,400,408,24759200,"2025-04-10","ELSA"
408,408,398,406,12125100,"2025-04-11","ELSA"
402,422,402,422,17840500,"2025-04-14","ELSA"
422,426,416,416,12951400,"2025-04-15","ELSA"
418,424,412,416,14266300,"2025-04-16","ELSA"
416,424,414,422,12650700,"2025-04-17","ELSA"
424,432,424,430,7895600,"2025-04-21","ELSA"
430,436,424,436,14893800,"2025-04-22","ELSA"
436,444,430,430,19588500,"2025-04-23","ELSA"
430,438,430,436,11350400,"2025-04-24","ELSA"
434,444,434,442,17348600,"2025-04-25","ELSA"
444,454,444,452,18547100,"2025-04-28","ELSA"
454,468,448,462,21502900,"2025-04-29","ELSA"
468,472,458,462,43640000,"2025-04-30","ELSA"
466,470,456,466,21236600,"2025-05-02","ELSA"
466,466,452,460,16132100,"2025-05-05","ELSA"
460,470,456,470,25593300,"2025-05-06","ELSA"
472,478,470,474,36229600,"2025-05-07","ELSA"
474,480,468,478,43013100,"2025-05-08","ELSA"
478,486,462,466,51369000,"2025-05-09","ELSA"
476,486,476,482,41248900,"2025-05-14","ELSA"
484,494,482,488,31234800,"2025-05-15","ELSA"
492,494,482,490,19613300,"2025-05-16","ELSA"
494,530,490,530,111663000,"2025-05-19","ELSA"
530,540,515,520,49067600,"2025-05-20","ELSA"
525,535,520,525,41443600,"2025-05-21","ELSA"
530,540,478,478,182732300,"2025-05-22","ELSA"
492,494,482,484,66582000,"2025-05-23","ELSA"
490,494,486,492,62089200,"2025-05-26","ELSA"
492,494,486,490,41535000,"2025-05-27","ELSA"
490,492,486,490,38549300,"2025-05-28","ELSA"
492,496,488,490,84988000,"2025-06-02","ELSA"
492,494,486,494,93236100,"2025-06-03","ELSA"
454,462,450,454,82660000,"2025-06-04","ELSA"
456,456,442,446,36542500,"2025-06-05","ELSA"
446,462,446,454,54495300,"2025-06-10","ELSA"
456,478,454,476,79013600,"2025-06-11","ELSA"
486,500,478,478,87249800,"2025-06-12","ELSA"
500,510,490,510,222137900,"2025-06-13","ELSA"
530,550,505,510,267489600,"2025-06-16","ELSA"
515,515,490,505,124918800,"2025-06-17","ELSA"
520,525,500,500,89555200,"2025-06-18","ELSA"
500,510,484,505,119146800,"2025-06-19","ELSA"
505,510,490,494,85042900,"2025-06-20","ELSA"
520,520,494,500,135693300,"2025-06-23","ELSA"
474,484,462,474,105154800,"2025-06-24","ELSA"
472,476,462,466,57958600,"2025-06-25","ELSA"
466,474,462,466,24025100,"2025-06-26","ELSA"
466,470,458,468,23282000,"2025-06-30","ELSA"
468,476,464,466,30862400,"2025-07-01","ELSA"
466,468,460,464,23834800,"2025-07-02","ELSA"
468,474,466,466,14445000,"2025-07-03","ELSA"
472,472,460,464,12216400,"2025-07-04","ELSA"
466,472,460,472,14243200,"2025-07-07","ELSA"
476,480,472,478,28359700,"2025-07-08","ELSA"
480,480,474,476,19888800,"2025-07-09","ELSA"
478,488,478,486,27666600,"2025-07-10","ELSA"
486,492,486,488,11166700,"2025-07-11","ELSA"
490,492,480,486,22261100,"2025-07-14","ELSA"
484,484,476,478,22834400,"2025-07-15","ELSA"
480,490,480,480,26561800,"2025-07-16","ELSA"
484,488,480,486,15151500,"2025-07-17","ELSA"
490,505,482,500,75739500,"2025-07-18","ELSA"
500,505,498,500,33942300,"2025-07-21","ELSA"
505,505,490,490,39194200,"2025-07-22","ELSA"
492,498,492,496,20451800,"2025-07-23","ELSA"
496,505,496,505,21977500,"2025-07-24","ELSA"
505,515,500,505,24555200,"2025-07-25","ELSA"
505,505,498,500,21425200,"2025-07-28","ELSA"
500,510,498,505,36354700,"2025-07-29","ELSA"
510,515,486,496,99048300,"2025-07-30","ELSA"
498,500,482,488,39568800,"2025-07-31","ELSA"
486,492,484,484,21349200,"2025-08-01","ELSA"
480,486,474,484,19190200,"2025-08-04","ELSA"
486,488,478,480,14311900,"2025-08-05","ELSA"
480,486,480,484,28675900,"2025-08-06","ELSA"
484,488,478,480,27289800,"2025-08-07","ELSA"
482,484,478,480,8562400,"2025-08-08","ELSA"
480,486,480,484,10456600,"2025-08-11","ELSA"
484,484,480,484,10093600,"2025-08-12","ELSA"
484,488,482,484,19526000,"2025-08-13","ELSA"
484,488,480,484,10403800,"2025-08-14","ELSA"
486,505,486,500,71568900,"2025-08-15","ELSA"
NA,NA,NA,NA,NA,"2025-08-18","ELSA"
505,515,498,498,33832600,"2025-08-19","ELSA"
505,510,498,500,31736400,"2025-08-20","ELSA"
505,535,505,525,129654000,"2025-08-21","ELSA"
530,530,515,515,32864300,"2025-08-22","ELSA"
515,520,510,515,25272200,"2025-08-25","ELSA"
520,525,505,505,26346100,"2025-08-26","ELSA"
505,515,498,505,22630300,"2025-08-27","ELSA"
510,515,505,505,13058800,"2025-08-28","ELSA"
505,505,490,492,46445600,"2025-08-29","ELSA"
486,488,462,484,36455900,"2025-09-01","ELSA"
488,510,488,505,27871900,"2025-09-02","ELSA"
505,510,498,500,18836300,"2025-09-03","ELSA"
500,505,496,498,10905400,"2025-09-04","ELSA"
500,500,490,490,24318500,"2025-09-08","ELSA"
490,492,480,490,21532500,"2025-09-09","ELSA"
492,496,486,488,11062000,"2025-09-10","ELSA"
490,510,490,505,26042200,"2025-09-11","ELSA"
505,505,496,498,10278900,"2025-09-12","ELSA"
500,505,496,500,9851900,"2025-09-15","ELSA"
500,510,498,500,14770000,"2025-09-16","ELSA"
500,510,500,505,13788900,"2025-09-17","ELSA"
505,510,492,494,15466800,"2025-09-18","ELSA"
494,496,490,490,9696100,"2025-09-19","ELSA"
490,492,486,488,11498100,"2025-09-22","ELSA"
490,494,486,492,16117200,"2025-09-23","ELSA"
496,496,486,490,16570900,"2025-09-24","ELSA"
496,505,490,494,30498000,"2025-09-25","ELSA"
496,498,490,492,9511300,"2025-09-26","ELSA"
492,498,490,496,15724500,"2025-09-29","ELSA"
496,498,492,494,12859200,"2025-09-30","ELSA"
494,494,486,492,25794600,"2025-10-01","ELSA"
490,494,486,486,11277800,"2025-10-02","ELSA"
488,500,484,488,28032900,"2025-10-03","ELSA"
488,496,484,484,17980500,"2025-10-06","ELSA"
484,515,484,500,75471200,"2025-10-07","ELSA"
505,510,492,505,25932300,"2025-10-08","ELSA"
505,510,490,494,26268200,"2025-10-09","ELSA"
494,498,488,490,18465800,"2025-10-10","ELSA"
484,500,484,496,22526800,"2025-10-13","ELSA"
496,500,484,486,22509100,"2025-10-14","ELSA"
486,505,480,505,43230700,"2025-10-15","ELSA"
498,498,486,488,17959400,"2025-10-16","ELSA"
488,490,476,478,24763600,"2025-10-17","ELSA"
478,486,476,482,16535900,"2025-10-20","ELSA"
484,490,480,486,11740500,"2025-10-21","ELSA"
488,505,484,500,61513000,"2025-10-22","ELSA"
505,535,505,510,108422700,"2025-10-23","ELSA"
515,525,500,505,31989700,"2025-10-24","ELSA"
510,525,500,510,41663700,"2025-10-27","ELSA"
515,515,505,505,13081800,"2025-10-28","ELSA"
505,515,500,510,40353100,"2025-10-29","ELSA"
510,515,505,510,21507200,"2025-10-30","ELSA"
515,515,510,510,19400900,"2025-10-31","ELSA"
515,530,510,525,62722100,"2025-11-03","ELSA"
535,575,530,535,241585200,"2025-11-04","ELSA"
530,530,510,515,68384500,"2025-11-05","ELSA"
515,515,500,505,43790900,"2025-11-06","ELSA"
505,515,500,505,20333100,"2025-11-07","ELSA"
505,520,505,510,16576200,"2025-11-10","ELSA"
515,520,510,510,17048300,"2025-11-11","ELSA"
515,535,515,535,52879300,"2025-11-12","ELSA"
535,560,525,530,80626600,"2025-11-13","ELSA"
530,545,520,540,56570400,"2025-11-14","ELSA"
540,570,540,555,83151400,"2025-11-17","ELSA"
555,555,525,530,48827000,"2025-11-18","ELSA"
530,535,520,525,23797300,"2025-11-19","ELSA"
525,545,520,530,25817900,"2025-11-20","ELSA"
525,530,520,520,14377000,"2025-11-21","ELSA"
520,525,515,515,22331700,"2025-11-24","ELSA"
520,520,505,515,20164500,"2025-11-25","ELSA"
515,520,510,510,17771300,"2025-11-26","ELSA"
510,515,505,510,23711600,"2025-11-27","ELSA"
510,510,505,505,12850200,"2025-11-28","ELSA"
505,515,500,510,16934600,"2025-12-01","ELSA"
515,515,505,510,11359700,"2025-12-02","ELSA"
515,515,505,505,13766800,"2025-12-03","ELSA"
510,515,505,505,20128600,"2025-12-04","ELSA"
510,515,505,505,13517600,"2025-12-05","ELSA"
510,515,505,505,13451100,"2025-12-08","ELSA"
510,510,500,505,20800500,"2025-12-09","ELSA"
505,510,500,500,22646900,"2025-12-10","ELSA"
505,505,490,492,47965100,"2025-12-11","ELSA"
492,505,490,496,17274300,"2025-12-12","ELSA"