"Open","High","Low","Close","Volume","Date","Emiten"
90,90,90,90,2,"2007-01-02","FORU"
90,90,90,90,2,"2007-01-03","FORU"
90,90,90,90,2,"2007-01-04","FORU"
90,90,90,90,2,"2007-01-05","FORU"
90,90,90,90,2,"2007-01-08","FORU"
90,90,90,90,2,"2007-01-09","FORU"
51,51,51,51,10000,"2007-01-10","FORU"
51,51,51,51,1,"2007-01-11","FORU"
51,51,51,51,0,"2007-01-12","FORU"
51,51,51,51,0,"2007-01-15","FORU"
51,51,51,51,0,"2007-01-16","FORU"
66,66,66,66,10000,"2007-01-17","FORU"
75,94,75,89,69000,"2007-01-18","FORU"
90,100,90,95,132500,"2007-01-19","FORU"
99,99,99,99,2500,"2007-01-22","FORU"
81,96,80,96,6500,"2007-01-23","FORU"
96,96,96,96,2,"2007-01-24","FORU"
96,96,96,96,2,"2007-01-25","FORU"
61,91,61,91,6500,"2007-01-26","FORU"
61,61,61,61,2,"2007-01-29","FORU"
61,61,61,61,2,"2007-01-30","FORU"
61,61,61,61,2,"2007-01-31","FORU"
61,61,61,61,19000,"2007-02-01","FORU"
61,61,61,61,2,"2007-02-02","FORU"
61,61,61,61,1,"2007-02-05","FORU"
61,61,61,61,2,"2007-02-06","FORU"
61,61,61,61,2,"2007-02-07","FORU"
61,61,61,61,2,"2007-02-08","FORU"
61,61,61,61,1,"2007-02-09","FORU"
67,67,67,67,15000,"2007-02-12","FORU"
70,71,70,70,4,"2007-02-13","FORU"
71,75,71,75,40000,"2007-02-14","FORU"
75,75,75,75,0,"2007-02-15","FORU"
75,75,75,75,2,"2007-02-16","FORU"
75,75,75,75,0,"2007-02-19","FORU"
75,75,75,75,0,"2007-02-20","FORU"
75,75,75,75,0,"2007-02-21","FORU"
62,69,62,69,25000,"2007-02-22","FORU"
71,71,70,71,4,"2007-02-23","FORU"
61,61,61,61,20500,"2007-02-26","FORU"
78,80,72,78,4,"2007-02-27","FORU"
78,78,78,78,2,"2007-02-28","FORU"
75,91,75,87,699500,"2007-03-01","FORU"
90,92,83,83,232500,"2007-03-02","FORU"
80,80,80,80,25000,"2007-03-05","FORU"
80,80,80,80,2,"2007-03-06","FORU"
80,80,80,80,0,"2007-03-07","FORU"
80,80,80,80,0,"2007-03-08","FORU"
70,70,70,70,50000,"2007-03-09","FORU"
70,70,70,70,0,"2007-03-12","FORU"
100,100,100,100,12500,"2007-03-13","FORU"
100,100,100,100,0,"2007-03-14","FORU"
100,100,100,100,0,"2007-03-15","FORU"
100,100,100,100,2,"2007-03-16","FORU"
70,70,70,70,500,"2007-03-20","FORU"
70,70,70,70,2,"2007-03-21","FORU"
70,70,70,70,25000,"2007-03-22","FORU"
70,70,70,70,2,"2007-03-23","FORU"
70,70,70,70,2,"2007-03-26","FORU"
70,70,70,70,2,"2007-03-27","FORU"
70,70,70,70,2,"2007-03-28","FORU"
70,70,70,70,0,"2007-03-29","FORU"
80,80,80,80,500,"2007-03-30","FORU"
80,80,80,80,0,"2007-04-02","FORU"
80,80,80,80,0,"2007-04-03","FORU"
80,80,80,80,0,"2007-04-04","FORU"
80,80,80,80,0,"2007-04-05","FORU"
80,80,80,80,0,"2007-04-09","FORU"
80,80,80,80,0,"2007-04-10","FORU"
80,80,80,80,0,"2007-04-11","FORU"
80,80,80,80,0,"2007-04-12","FORU"
80,80,80,80,2,"2007-04-13","FORU"
73,73,70,73,4,"2007-04-16","FORU"
76,78,73,76,4,"2007-04-17","FORU"
76,76,76,76,1,"2007-04-18","FORU"
76,76,76,76,2,"2007-04-19","FORU"
76,76,76,76,0,"2007-04-20","FORU"
76,76,76,76,1,"2007-04-23","FORU"
76,76,76,76,0,"2007-04-24","FORU"
76,76,76,76,0,"2007-04-25","FORU"
76,76,76,76,0,"2007-04-26","FORU"
75,75,75,75,25000,"2007-04-27","FORU"
65,75,65,75,638500,"2007-04-30","FORU"
75,75,73,75,4,"2007-05-01","FORU"
75,75,75,75,5000,"2007-05-02","FORU"
77,82,75,77,4,"2007-05-03","FORU"
82,82,77,82,64500,"2007-05-04","FORU"
79,85,79,85,15500,"2007-05-07","FORU"
82,85,82,82,4,"2007-05-08","FORU"
85,87,85,85,4,"2007-05-09","FORU"
84,84,84,84,10000,"2007-05-10","FORU"
84,84,84,84,10000,"2007-05-11","FORU"
82,90,82,90,170000,"2007-05-14","FORU"
90,90,90,90,25000,"2007-05-15","FORU"
90,90,90,90,2,"2007-05-16","FORU"
92,92,90,92,4,"2007-05-21","FORU"
85,94,85,94,60000,"2007-05-22","FORU"
95,95,95,95,50000,"2007-05-23","FORU"
98,98,98,98,500,"2007-05-24","FORU"
103,103,102,103,4,"2007-05-25","FORU"
81,97,80,97,264000,"2007-05-28","FORU"
97,97,97,97,2,"2007-05-29","FORU"
97,97,97,97,2,"2007-05-30","FORU"
84,98,84,98,60000,"2007-05-31","FORU"
88,89,88,88,4,"2007-06-04","FORU"
96,98,95,98,181500,"2007-06-05","FORU"
98,98,98,98,2,"2007-06-06","FORU"
96,97,92,96,4,"2007-06-07","FORU"
96,96,93,96,4,"2007-06-08","FORU"
96,96,93,96,4,"2007-06-11","FORU"
97,100,94,97,4,"2007-06-12","FORU"
101,101,95,101,4,"2007-06-13","FORU"
97,97,97,97,50000,"2007-06-14","FORU"
97,97,97,97,3,"2007-06-15","FORU"
97,97,97,97,0,"2007-06-18","FORU"
97,97,97,97,2,"2007-06-19","FORU"
97,97,97,97,0,"2007-06-20","FORU"
95,145,95,139,761000,"2007-06-21","FORU"
135,142,135,135,4,"2007-06-22","FORU"
140,140,111,111,26500,"2007-06-25","FORU"
115,124,115,124,10500,"2007-06-26","FORU"
124,124,124,124,2,"2007-06-27","FORU"
124,144,124,144,155500,"2007-06-28","FORU"
144,148,145,148,4,"2007-06-29","FORU"
148,148,148,148,2,"2007-07-02","FORU"
148,148,148,148,2,"2007-07-03","FORU"
147,165,130,130,96000,"2007-07-04","FORU"
140,140,135,140,4,"2007-07-05","FORU"
140,140,140,140,25000,"2007-07-06","FORU"
140,140,140,140,2,"2007-07-09","FORU"
140,140,140,140,2,"2007-07-10","FORU"
115,128,115,128,10500,"2007-07-11","FORU"
150,158,138,140,15000,"2007-07-12","FORU"
101,139,101,139,57000,"2007-07-13","FORU"
112,112,111,112,4,"2007-07-16","FORU"
106,125,106,115,9500,"2007-07-17","FORU"
118,125,113,118,4,"2007-07-18","FORU"
117,117,117,117,500,"2007-07-19","FORU"
122,145,122,145,128500,"2007-07-20","FORU"
150,195,140,189,2091000,"2007-07-23","FORU"
200,220,185,190,1620000,"2007-07-24","FORU"
185,185,160,185,24500,"2007-07-25","FORU"
190,190,190,190,1000,"2007-07-26","FORU"
190,190,190,190,0,"2007-07-27","FORU"
190,190,190,190,0,"2007-07-30","FORU"
190,190,190,190,0,"2007-07-31","FORU"
190,190,190,190,0,"2007-08-01","FORU"
190,190,190,190,2,"2007-08-02","FORU"
190,190,190,190,0,"2007-08-03","FORU"
185,185,160,185,2,"2007-08-06","FORU"
126,126,126,126,9500,"2007-08-07","FORU"
126,126,126,126,0,"2007-08-08","FORU"
125,125,125,125,25000,"2007-08-09","FORU"
110,111,110,110,4,"2007-08-10","FORU"
110,110,110,110,0,"2007-08-13","FORU"
103,110,103,109,129000,"2007-08-14","FORU"
98,102,98,98,4,"2007-08-15","FORU"
92,92,92,92,10000,"2007-08-16","FORU"
94,95,93,94,4,"2007-08-20","FORU"
94,94,93,94,4,"2007-08-21","FORU"
94,94,94,94,0,"2007-08-22","FORU"
94,94,94,94,0,"2007-08-23","FORU"
94,94,94,94,0,"2007-08-24","FORU"
98,98,95,98,4,"2007-08-27","FORU"
98,99,98,98,4,"2007-08-28","FORU"
98,98,98,98,0,"2007-08-29","FORU"
98,98,98,98,25000,"2007-08-30","FORU"
98,98,98,98,1,"2007-08-31","FORU"
98,98,98,98,0,"2007-09-03","FORU"
98,98,98,98,0,"2007-09-04","FORU"
98,98,98,98,0,"2007-09-05","FORU"
100,100,100,100,27500,"2007-09-06","FORU"
101,110,100,100,108500,"2007-09-07","FORU"
81,81,80,80,30000,"2007-09-10","FORU"
80,80,80,80,0,"2007-09-11","FORU"
100,120,100,120,902500,"2007-09-12","FORU"
122,130,117,122,4,"2007-09-13","FORU"
117,123,117,117,4,"2007-09-14","FORU"
116,125,116,116,4,"2007-09-17","FORU"
116,120,114,116,4,"2007-09-18","FORU"
119,119,119,119,2500,"2007-09-19","FORU"
119,119,119,119,0,"2007-09-20","FORU"
119,119,119,119,2,"2007-09-21","FORU"
119,119,119,119,0,"2007-09-24","FORU"
119,119,119,119,2,"2007-09-25","FORU"
119,119,119,119,2,"2007-09-26","FORU"
119,119,119,119,2,"2007-09-27","FORU"
105,118,105,118,87500,"2007-09-28","FORU"
118,118,118,118,2,"2007-10-01","FORU"
118,118,118,118,2,"2007-10-02","FORU"
118,118,118,118,2,"2007-10-03","FORU"
118,118,118,118,2,"2007-10-04","FORU"
118,118,118,118,2,"2007-10-05","FORU"
118,118,118,118,2,"2007-10-08","FORU"
118,118,118,118,0,"2007-10-09","FORU"
118,118,101,101,53000,"2007-10-10","FORU"
105,105,105,105,15000,"2007-10-11","FORU"
105,105,105,105,0,"2007-10-17","FORU"
105,105,105,105,2,"2007-10-18","FORU"
105,105,105,105,2,"2007-10-19","FORU"
113,115,113,115,27000,"2007-10-22","FORU"
115,115,115,115,2,"2007-10-23","FORU"
115,115,115,115,2,"2007-10-24","FORU"
115,115,115,115,2,"2007-10-25","FORU"
115,115,115,115,2,"2007-10-26","FORU"
115,115,115,115,0,"2007-10-29","FORU"
115,115,115,115,0,"2007-10-30","FORU"
115,115,115,115,3,"2007-10-31","FORU"
115,115,115,115,2,"2007-11-01","FORU"
115,115,115,115,0,"2007-11-02","FORU"
110,110,110,110,500,"2007-11-05","FORU"
110,110,110,110,0,"2007-11-06","FORU"
110,110,110,110,0,"2007-11-07","FORU"
110,110,110,110,0,"2007-11-08","FORU"
110,110,110,110,2,"2007-11-09","FORU"
110,110,110,110,0,"2007-11-12","FORU"
110,110,110,110,0,"2007-11-13","FORU"
90,95,90,95,4000,"2007-11-14","FORU"
95,95,90,90,101500,"2007-11-15","FORU"
95,95,95,95,5000,"2007-11-16","FORU"
104,140,104,139,5965500,"2007-11-19","FORU"
139,150,126,149,4,"2007-11-20","FORU"
145,152,140,145,243500,"2007-11-21","FORU"
146,160,141,146,4,"2007-11-22","FORU"
150,150,140,140,101000,"2007-11-23","FORU"
110,110,110,110,10000,"2007-11-26","FORU"
110,110,110,110,25000,"2007-11-27","FORU"
110,110,110,110,1,"2007-11-28","FORU"
110,110,110,110,1,"2007-11-29","FORU"
110,110,110,110,1000,"2007-11-30","FORU"
106,106,106,106,3000,"2007-12-03","FORU"
138,138,138,138,1000,"2007-12-04","FORU"
138,138,138,138,2,"2007-12-05","FORU"
138,142,134,138,153000,"2007-12-06","FORU"
135,140,135,135,76000,"2007-12-07","FORU"
135,135,135,135,0,"2007-12-10","FORU"
135,135,135,135,55000,"2007-12-11","FORU"
138,138,111,114,53000,"2007-12-12","FORU"
124,124,108,108,22000,"2007-12-13","FORU"
115,120,115,118,16000,"2007-12-14","FORU"
126,126,125,126,4,"2007-12-17","FORU"
126,126,126,126,0,"2007-12-18","FORU"
126,126,126,126,2,"2007-12-19","FORU"
126,126,126,126,0,"2007-12-26","FORU"
126,126,126,126,2,"2007-12-27","FORU"
126,126,126,126,2,"2007-12-28","FORU"
126,126,126,126,0,"2007-12-31","FORU"
126,126,126,126,2,"2008-01-02","FORU"
126,126,126,126,2,"2008-01-03","FORU"
126,126,126,126,0,"2008-01-04","FORU"
126,126,126,126,2,"2008-01-07","FORU"
126,126,126,126,0,"2008-01-08","FORU"
126,126,126,126,2,"2008-01-09","FORU"
126,126,126,126,2,"2008-01-14","FORU"
126,126,126,126,0,"2008-01-15","FORU"
126,126,126,126,2,"2008-01-16","FORU"
120,120,119,120,4,"2008-01-17","FORU"
120,120,120,120,0,"2008-01-18","FORU"
92,92,92,92,25500,"2008-01-21","FORU"
91,91,90,91,35000,"2008-01-22","FORU"
91,91,91,91,0,"2008-01-23","FORU"
100,101,100,100,4,"2008-01-24","FORU"
100,105,100,100,4,"2008-01-25","FORU"
100,100,100,100,0,"2008-01-28","FORU"
87,100,87,100,166000,"2008-01-29","FORU"
104,105,100,104,4,"2008-01-30","FORU"
98,101,98,98,4,"2008-01-31","FORU"
100,100,98,100,205500,"2008-02-01","FORU"
97,100,97,97,4,"2008-02-04","FORU"
100,100,100,100,1e+05,"2008-02-05","FORU"
100,100,95,95,150000,"2008-02-06","FORU"
100,100,90,90,243500,"2008-02-11","FORU"
90,90,90,90,1,"2008-02-12","FORU"
90,90,90,90,1,"2008-02-13","FORU"
90,90,90,90,1,"2008-02-14","FORU"
90,90,90,90,0,"2008-02-15","FORU"
89,89,89,89,2500,"2008-02-18","FORU"
87,87,87,87,500,"2008-02-19","FORU"
87,87,87,87,1,"2008-02-20","FORU"
87,87,87,87,1,"2008-02-21","FORU"
87,87,87,87,1,"2008-02-22","FORU"
87,87,87,87,0,"2008-02-25","FORU"
87,87,87,87,0,"2008-02-26","FORU"
87,87,87,87,0,"2008-02-27","FORU"
100,100,100,100,15000,"2008-02-28","FORU"
83,85,83,83,4,"2008-02-29","FORU"
83,83,83,83,0,"2008-03-03","FORU"
83,83,83,83,0,"2008-03-04","FORU"
83,83,83,83,0,"2008-03-05","FORU"
83,83,83,83,0,"2008-03-06","FORU"
83,83,83,83,10500,"2008-03-10","FORU"
83,83,83,83,500,"2008-03-11","FORU"
83,83,83,83,0,"2008-03-12","FORU"
73,73,73,73,500,"2008-03-13","FORU"
74,74,74,74,500,"2008-03-14","FORU"
74,74,74,74,0,"2008-03-17","FORU"
74,74,74,74,1,"2008-03-18","FORU"
70,70,62,62,23000,"2008-03-19","FORU"
62,62,62,62,0,"2008-03-24","FORU"
62,62,62,62,0,"2008-03-25","FORU"
62,62,62,62,0,"2008-03-26","FORU"
62,62,62,62,0,"2008-03-27","FORU"
62,62,62,62,0,"2008-03-28","FORU"
62,62,62,62,0,"2008-03-31","FORU"
62,62,62,62,0,"2008-04-01","FORU"
62,62,62,62,0,"2008-04-02","FORU"
62,62,62,62,0,"2008-04-03","FORU"
62,62,62,62,0,"2008-04-04","FORU"
62,62,62,62,0,"2008-04-07","FORU"
51,51,51,51,1000,"2008-04-08","FORU"
51,51,51,51,2,"2008-04-09","FORU"
51,51,51,51,1,"2008-04-10","FORU"
51,51,51,51,2,"2008-04-11","FORU"
51,51,51,51,2,"2008-04-14","FORU"
51,51,51,51,1,"2008-04-15","FORU"
52,52,52,52,4500,"2008-04-16","FORU"
77,77,71,71,1000,"2008-04-17","FORU"
71,71,71,71,0,"2008-04-18","FORU"
57,60,57,57,4,"2008-04-21","FORU"
57,57,57,57,1,"2008-04-22","FORU"
57,57,57,57,0,"2008-04-23","FORU"
57,57,57,57,1,"2008-04-24","FORU"
57,57,57,57,1,"2008-04-25","FORU"
57,57,57,57,1,"2008-04-28","FORU"
57,57,57,57,0,"2008-04-29","FORU"
62,62,61,61,2500,"2008-04-30","FORU"
61,61,61,61,0,"2008-05-05","FORU"
61,61,61,61,0,"2008-05-06","FORU"
61,61,61,61,0,"2008-05-07","FORU"
61,61,61,61,0,"2008-05-08","FORU"
69,70,69,70,9500,"2008-05-09","FORU"
56,56,50,55,104500,"2008-05-12","FORU"
64,65,63,65,32500,"2008-05-13","FORU"
64,64,62,62,17000,"2008-05-14","FORU"
62,62,62,62,0,"2008-05-15","FORU"
62,62,62,62,15000,"2008-05-16","FORU"
62,62,62,62,0,"2008-05-21","FORU"
62,62,62,62,0,"2008-05-22","FORU"
65,66,65,66,21000,"2008-05-23","FORU"
66,67,66,67,5000,"2008-05-26","FORU"
67,67,67,67,0,"2008-05-27","FORU"
67,67,67,67,0,"2008-05-28","FORU"
67,67,67,67,0,"2008-05-29","FORU"
67,67,67,67,0,"2008-05-30","FORU"
67,67,67,67,0,"2008-06-02","FORU"
67,67,67,67,0,"2008-06-03","FORU"
67,67,67,67,2,"2008-06-04","FORU"
67,67,67,67,0,"2008-06-05","FORU"
67,67,67,67,0,"2008-06-06","FORU"
67,67,67,67,0,"2008-06-09","FORU"
67,67,67,67,0,"2008-06-10","FORU"
67,67,57,57,3000,"2008-06-11","FORU"
57,57,57,57,1,"2008-06-12","FORU"
57,57,57,57,1,"2008-06-13","FORU"
57,57,57,57,0,"2008-06-16","FORU"
57,57,57,57,0,"2008-06-17","FORU"
57,57,57,57,0,"2008-06-18","FORU"
57,57,57,57,0,"2008-06-19","FORU"
57,57,57,57,0,"2008-06-20","FORU"
57,57,57,57,0,"2008-06-23","FORU"
61,65,60,65,15000,"2008-06-24","FORU"
68,68,68,68,2500,"2008-06-25","FORU"
68,75,68,75,33500,"2008-06-26","FORU"
82,90,82,90,43500,"2008-06-27","FORU"
90,100,90,96,1e+05,"2008-06-30","FORU"
96,96,96,96,2,"2008-07-01","FORU"
97,120,97,111,424000,"2008-07-02","FORU"
111,111,111,111,0,"2008-07-03","FORU"
115,125,97,125,172000,"2008-07-04","FORU"
125,125,125,125,0,"2008-07-07","FORU"
125,125,115,115,92500,"2008-07-08","FORU"
115,115,115,115,0,"2008-07-09","FORU"
115,115,115,115,0,"2008-07-10","FORU"
115,115,115,115,0,"2008-07-11","FORU"
120,120,120,120,1000,"2008-07-14","FORU"
99,101,99,99,4,"2008-07-15","FORU"
95,100,90,95,4,"2008-07-16","FORU"
95,95,95,95,0,"2008-07-17","FORU"
95,95,95,95,1,"2008-07-18","FORU"
95,95,95,95,0,"2008-07-21","FORU"
95,95,95,95,0,"2008-07-22","FORU"
95,95,95,95,0,"2008-07-23","FORU"
95,95,95,95,0,"2008-07-24","FORU"
95,95,95,95,0,"2008-07-25","FORU"
95,95,95,95,0,"2008-07-28","FORU"
100,100,100,100,116000,"2008-07-29","FORU"
100,100,100,100,0,"2008-07-31","FORU"
100,100,100,100,0,"2008-08-01","FORU"
95,96,95,95,4,"2008-08-04","FORU"
95,95,95,95,0,"2008-08-05","FORU"
71,71,71,71,500,"2008-08-06","FORU"
105,105,73,73,6000,"2008-08-07","FORU"
73,73,73,73,1,"2008-08-08","FORU"
73,73,73,73,0,"2008-08-11","FORU"
99,99,99,99,500,"2008-08-12","FORU"
100,107,98,100,4,"2008-08-13","FORU"
100,100,100,100,0,"2008-08-14","FORU"
100,100,100,100,0,"2008-08-15","FORU"
100,100,100,100,0,"2008-08-19","FORU"
117,117,117,117,500,"2008-08-20","FORU"
117,117,117,117,2,"2008-08-21","FORU"
117,117,117,117,3,"2008-08-22","FORU"
117,117,117,117,3,"2008-08-25","FORU"
130,130,130,130,12500,"2008-08-26","FORU"
108,126,108,126,1500,"2008-08-27","FORU"
126,126,126,126,2,"2008-08-28","FORU"
126,126,126,126,0,"2008-08-29","FORU"
126,126,126,126,0,"2008-09-01","FORU"
126,126,126,126,0,"2008-09-02","FORU"
126,126,126,126,0,"2008-09-03","FORU"
126,126,126,126,0,"2008-09-04","FORU"
126,126,126,126,0,"2008-09-05","FORU"
126,126,126,126,0,"2008-09-08","FORU"
126,126,126,126,0,"2008-09-09","FORU"
100,100,100,100,65000,"2008-09-10","FORU"
109,109,108,109,4,"2008-09-11","FORU"
109,109,109,109,3,"2008-09-12","FORU"
76,76,76,76,25000,"2008-09-15","FORU"
76,76,76,76,1e+05,"2008-09-16","FORU"
107,107,54,98,13000,"2008-09-17","FORU"
98,98,98,98,2,"2008-09-18","FORU"
99,99,99,99,2000,"2008-09-19","FORU"
99,99,99,99,2,"2008-09-22","FORU"
99,99,99,99,0,"2008-09-23","FORU"
99,99,99,99,2,"2008-09-24","FORU"
68,68,65,68,4,"2008-09-25","FORU"
78,78,78,78,1000,"2008-09-26","FORU"
77,77,77,77,2,"2008-10-06","FORU"
70,70,70,70,50000,"2008-10-07","FORU"
62,63,62,62,4,"2008-10-08","FORU"
62,62,62,62,0,"2008-10-09","FORU"
62,62,62,62,0,"2008-10-10","FORU"
60,61,60,60,3,"2008-10-13","FORU"
54,54,54,54,267500,"2008-10-14","FORU"
59,59,59,59,5500,"2008-10-15","FORU"
59,64,59,64,25000,"2008-10-16","FORU"
64,64,64,64,0,"2008-10-17","FORU"
58,58,58,58,41500,"2008-10-20","FORU"
59,59,59,59,10000,"2008-10-21","FORU"
56,58,55,56,4,"2008-10-22","FORU"
54,55,54,54,4,"2008-10-23","FORU"
50,50,50,50,5000,"2008-10-24","FORU"
50,51,50,50,45000,"2008-10-27","FORU"
50,55,50,55,195500,"2008-10-28","FORU"
55,55,55,55,2,"2008-10-29","FORU"
50,57,50,57,28000,"2008-10-30","FORU"
52,53,52,52,4,"2008-10-31","FORU"
58,58,57,58,4,"2008-11-03","FORU"
55,55,55,55,125000,"2008-11-04","FORU"
55,55,55,55,0,"2008-11-05","FORU"
55,55,55,55,0,"2008-11-06","FORU"
55,55,55,55,2,"2008-11-07","FORU"
51,51,51,51,2500,"2008-11-10","FORU"
51,51,51,51,1,"2008-11-11","FORU"
51,51,51,51,1,"2008-11-12","FORU"
50,50,50,50,25000,"2008-11-13","FORU"
50,50,50,50,1,"2008-11-14","FORU"
50,50,50,50,2,"2008-11-17","FORU"
50,50,50,50,2,"2008-11-18","FORU"
50,51,50,50,4,"2008-11-19","FORU"
50,50,50,50,0,"2008-11-20","FORU"
50,50,50,50,0,"2008-11-21","FORU"
50,50,50,50,0,"2008-11-24","FORU"
50,50,50,50,1,"2008-11-25","FORU"
50,50,50,50,0,"2008-11-26","FORU"
50,50,50,50,0,"2008-11-27","FORU"
50,50,50,50,0,"2008-11-28","FORU"
50,51,50,50,4,"2008-12-01","FORU"
50,50,50,50,0,"2008-12-02","FORU"
50,50,50,50,0,"2008-12-03","FORU"
50,50,50,50,0,"2008-12-04","FORU"
50,50,50,50,0,"2008-12-05","FORU"
50,50,50,50,1e+05,"2008-12-09","FORU"
50,50,50,50,0,"2008-12-10","FORU"
50,50,50,50,0,"2008-12-11","FORU"
50,50,50,50,5000,"2008-12-12","FORU"
50,50,50,50,2,"2008-12-15","FORU"
50,50,50,50,0,"2008-12-16","FORU"
50,50,50,50,0,"2008-12-17","FORU"
50,50,50,50,0,"2008-12-18","FORU"
53,54,53,53,4,"2008-12-19","FORU"
50,50,50,50,150000,"2008-12-22","FORU"
50,50,50,50,0,"2008-12-23","FORU"
50,50,50,50,0,"2008-12-24","FORU"
50,50,50,50,0,"2008-12-30","FORU"
50,50,50,50,0,"2008-12-31","FORU"
55,55,55,55,10000,"2009-01-05","FORU"
55,55,53,53,19500,"2009-01-06","FORU"
56,56,56,56,8000,"2009-01-07","FORU"
51,51,51,51,107500,"2009-01-08","FORU"
53,53,53,53,10000,"2009-01-09","FORU"
53,53,53,53,2,"2009-01-12","FORU"
51,53,51,51,4,"2009-01-13","FORU"
51,51,51,51,1,"2009-01-14","FORU"
51,51,51,51,3,"2009-01-15","FORU"
51,51,51,51,3,"2009-01-16","FORU"
51,51,51,51,0,"2009-01-19","FORU"
51,51,51,51,0,"2009-01-20","FORU"
51,51,51,51,0,"2009-01-21","FORU"
51,51,51,51,0,"2009-01-22","FORU"
51,51,51,51,0,"2009-01-23","FORU"
51,51,51,51,0,"2009-01-27","FORU"
51,51,51,51,0,"2009-01-28","FORU"
51,51,51,51,0,"2009-01-29","FORU"
51,51,51,51,0,"2009-01-30","FORU"
51,51,51,51,0,"2009-02-02","FORU"
51,51,51,51,0,"2009-02-03","FORU"
51,51,51,51,0,"2009-02-04","FORU"
51,51,51,51,0,"2009-02-05","FORU"
51,51,51,51,0,"2009-02-06","FORU"
51,51,51,51,0,"2009-02-09","FORU"
51,51,51,51,0,"2009-02-10","FORU"
51,51,51,51,0,"2009-02-11","FORU"
50,50,50,50,25000,"2009-02-12","FORU"
51,51,51,51,1000,"2009-02-13","FORU"
50,51,50,50,4,"2009-02-16","FORU"
50,50,50,50,3,"2009-02-17","FORU"
50,50,50,50,4000,"2009-02-18","FORU"
50,50,50,50,15500,"2009-02-19","FORU"
50,50,50,50,0,"2009-02-20","FORU"
50,50,50,50,3,"2009-02-23","FORU"
50,50,50,50,3,"2009-02-24","FORU"
50,50,50,50,3,"2009-02-25","FORU"
50,50,50,50,3,"2009-02-26","FORU"
50,50,50,50,3,"2009-02-27","FORU"
50,50,50,50,0,"2009-03-02","FORU"
51,51,51,51,3000,"2009-03-03","FORU"
51,51,51,51,1,"2009-03-04","FORU"
52,52,52,52,500,"2009-03-05","FORU"
50,50,50,50,5000,"2009-03-06","FORU"
50,50,50,50,3,"2009-03-10","FORU"
50,50,50,50,3,"2009-03-11","FORU"
50,50,50,50,3,"2009-03-12","FORU"
50,50,50,50,3,"2009-03-13","FORU"
50,50,50,50,0,"2009-03-16","FORU"
50,50,50,50,0,"2009-03-17","FORU"
50,50,50,50,0,"2009-03-18","FORU"
51,52,51,52,27500,"2009-03-19","FORU"
52,52,52,52,13000,"2009-03-20","FORU"
53,53,51,53,47000,"2009-03-23","FORU"
57,57,54,54,2500,"2009-03-24","FORU"
54,54,54,54,0,"2009-03-25","FORU"
57,57,54,57,4,"2009-03-27","FORU"
55,55,53,55,4,"2009-03-30","FORU"
55,55,55,55,3,"2009-03-31","FORU"
55,55,55,55,3,"2009-04-01","FORU"
56,57,54,56,4,"2009-04-02","FORU"
61,61,61,61,2500,"2009-04-03","FORU"
54,57,50,54,2,"2009-04-06","FORU"
56,56,56,56,2000,"2009-04-07","FORU"
54,54,54,54,9500,"2009-04-08","FORU"
54,54,54,54,0,"2009-04-09","FORU"
57,57,57,57,5000,"2009-04-13","FORU"
57,57,56,57,4,"2009-04-14","FORU"
57,60,57,60,81500,"2009-04-15","FORU"
64,64,64,64,12000,"2009-04-16","FORU"
57,57,56,56,14000,"2009-04-17","FORU"
60,65,60,65,55000,"2009-04-20","FORU"
75,75,75,75,2500,"2009-04-22","FORU"
75,75,75,75,2,"2009-04-23","FORU"
75,75,75,75,2,"2009-04-24","FORU"
75,75,75,75,2,"2009-04-27","FORU"
75,75,74,75,4,"2009-04-28","FORU"
67,67,67,67,40000,"2009-04-29","FORU"
90,90,90,90,65000,"2009-04-30","FORU"
90,90,90,90,2,"2009-05-01","FORU"
80,90,75,89,1e+05,"2009-05-04","FORU"
88,88,64,83,50000,"2009-05-05","FORU"
69,80,68,80,35000,"2009-05-06","FORU"
70,70,70,70,5500,"2009-05-07","FORU"
69,71,69,69,4,"2009-05-08","FORU"
69,69,69,69,1,"2009-05-11","FORU"
64,73,62,64,4,"2009-05-12","FORU"
69,69,65,69,4,"2009-05-13","FORU"
69,69,69,69,2,"2009-05-14","FORU"
63,70,63,70,1000,"2009-05-15","FORU"
70,70,70,70,2,"2009-05-18","FORU"
72,72,72,72,500,"2009-05-19","FORU"
65,70,65,70,15500,"2009-05-20","FORU"
70,70,70,70,0,"2009-05-21","FORU"
70,70,70,70,2,"2009-05-22","FORU"
63,63,63,63,5000,"2009-05-25","FORU"
62,65,62,62,4,"2009-05-26","FORU"
61,70,61,66,91000,"2009-05-27","FORU"
69,74,65,65,125000,"2009-05-28","FORU"
65,65,65,65,1,"2009-05-29","FORU"
65,65,65,65,2,"2009-06-01","FORU"
65,65,65,65,1,"2009-06-02","FORU"
65,65,65,65,1,"2009-06-03","FORU"
65,65,65,65,1,"2009-06-04","FORU"
69,69,69,69,36500,"2009-06-05","FORU"
69,73,69,73,6000,"2009-06-08","FORU"
73,73,73,73,2,"2009-06-09","FORU"
74,80,74,80,68500,"2009-06-10","FORU"
79,79,72,72,110000,"2009-06-11","FORU"
79,80,75,75,135000,"2009-06-12","FORU"
80,86,75,75,112500,"2009-06-15","FORU"
74,99,73,99,97500,"2009-06-16","FORU"
99,99,78,78,42500,"2009-06-17","FORU"
81,99,81,99,1000,"2009-06-18","FORU"
99,99,99,99,2,"2009-06-19","FORU"
99,99,99,99,2,"2009-06-22","FORU"
79,80,76,79,4,"2009-06-23","FORU"
79,79,79,79,3,"2009-06-24","FORU"
77,77,77,77,2500,"2009-06-25","FORU"
77,82,77,82,89500,"2009-06-26","FORU"
82,89,77,89,39500,"2009-06-29","FORU"
82,90,82,90,25500,"2009-06-30","FORU"
90,90,90,90,2,"2009-07-01","FORU"
77,87,77,87,1000,"2009-07-02","FORU"
87,87,87,87,2,"2009-07-03","FORU"
89,89,80,80,50000,"2009-07-06","FORU"
80,80,80,80,1,"2009-07-07","FORU"
80,80,80,80,0,"2009-07-08","FORU"
80,80,80,80,500,"2009-07-09","FORU"
80,80,80,80,1500,"2009-07-10","FORU"
80,80,80,80,2,"2009-07-13","FORU"
76,76,75,76,4,"2009-07-14","FORU"
76,76,76,76,2,"2009-07-15","FORU"
76,76,76,76,2,"2009-07-16","FORU"
82,82,77,77,15000,"2009-07-17","FORU"
77,77,77,77,0,"2009-07-20","FORU"
78,82,78,78,4,"2009-07-21","FORU"
78,78,78,78,2,"2009-07-22","FORU"
82,83,80,82,4,"2009-07-23","FORU"
82,82,82,82,4000,"2009-07-24","FORU"
80,80,77,80,4,"2009-07-27","FORU"
80,82,78,80,4,"2009-07-28","FORU"
82,87,81,82,4,"2009-07-29","FORU"
78,83,75,78,4,"2009-07-30","FORU"
78,78,78,78,3,"2009-07-31","FORU"
79,79,79,79,500,"2009-08-03","FORU"
76,77,76,76,4,"2009-08-04","FORU"
79,80,75,79,4,"2009-08-05","FORU"
79,79,76,79,4,"2009-08-06","FORU"
79,79,79,79,3,"2009-08-07","FORU"
76,80,72,80,38500,"2009-08-10","FORU"
80,80,80,80,2,"2009-08-11","FORU"
80,80,80,80,0,"2009-08-12","FORU"
83,83,76,76,40000,"2009-08-13","FORU"
76,76,76,76,1,"2009-08-14","FORU"
76,76,76,76,4,"2009-08-18","FORU"
77,82,77,77,4,"2009-08-19","FORU"
76,77,76,76,4,"2009-08-20","FORU"
80,102,80,89,571500,"2009-08-21","FORU"
90,95,83,95,109500,"2009-08-24","FORU"
85,85,82,85,40000,"2009-08-25","FORU"
82,89,77,77,195000,"2009-08-26","FORU"
77,81,76,81,113500,"2009-08-27","FORU"
79,82,79,79,4,"2009-08-28","FORU"
78,78,76,78,6500,"2009-08-31","FORU"
81,82,77,81,4,"2009-09-01","FORU"
79,79,79,79,25000,"2009-09-02","FORU"
80,80,77,80,3000,"2009-09-03","FORU"
81,81,81,81,12000,"2009-09-04","FORU"
84,84,78,84,4,"2009-09-07","FORU"
83,85,80,83,4,"2009-09-08","FORU"
83,83,83,83,10000,"2009-09-09","FORU"
84,84,84,84,500,"2009-09-10","FORU"
88,88,84,88,4,"2009-09-11","FORU"
93,99,91,93,4,"2009-09-14","FORU"
100,126,93,111,1863500,"2009-09-15","FORU"
116,116,100,109,147500,"2009-09-16","FORU"
106,107,105,106,4,"2009-09-17","FORU"
106,106,106,106,0,"2009-09-24","FORU"
120,143,120,132,444000,"2009-09-25","FORU"
125,127,125,125,108000,"2009-09-28","FORU"
118,120,118,118,290000,"2009-09-29","FORU"
114,120,111,114,4,"2009-09-30","FORU"
116,135,115,123,4268000,"2009-10-01","FORU"
126,133,123,126,4,"2009-10-02","FORU"
125,130,124,125,4,"2009-10-05","FORU"
125,125,120,125,207000,"2009-10-06","FORU"
122,130,122,130,504000,"2009-10-07","FORU"
125,125,125,125,10000,"2009-10-08","FORU"
125,133,125,125,122500,"2009-10-09","FORU"
130,130,125,130,4,"2009-10-12","FORU"
125,126,125,125,38500,"2009-10-13","FORU"
122,126,122,122,4,"2009-10-14","FORU"
129,129,122,122,43500,"2009-10-15","FORU"
122,122,122,122,3,"2009-10-16","FORU"
122,122,122,122,3,"2009-10-19","FORU"
112,113,112,112,140500,"2009-10-20","FORU"
112,112,112,112,1,"2009-10-21","FORU"
106,106,106,106,12500,"2009-10-22","FORU"
108,108,108,108,7500,"2009-10-23","FORU"
108,110,108,108,4,"2009-10-26","FORU"
108,108,108,108,1,"2009-10-27","FORU"
106,109,106,106,4,"2009-10-28","FORU"
96,96,96,96,500,"2009-10-29","FORU"
96,96,96,96,0,"2009-10-30","FORU"
96,96,96,96,1,"2009-11-02","FORU"
96,96,96,96,2500,"2009-11-03","FORU"
91,94,90,91,4,"2009-11-04","FORU"
90,99,85,90,1692500,"2009-11-05","FORU"
99,99,80,80,3877500,"2009-11-06","FORU"
76,81,76,81,235500,"2009-11-09","FORU"
77,80,77,77,4,"2009-11-10","FORU"
78,80,76,78,4,"2009-11-11","FORU"
78,84,78,78,4,"2009-11-12","FORU"
80,81,76,80,4,"2009-11-13","FORU"
80,82,77,80,4,"2009-11-16","FORU"
76,84,76,76,4,"2009-11-17","FORU"
79,80,74,79,4,"2009-11-18","FORU"
76,83,76,81,403000,"2009-11-19","FORU"
80,80,79,80,67500,"2009-11-20","FORU"
78,78,78,78,95500,"2009-11-23","FORU"
81,81,76,76,104500,"2009-11-24","FORU"
78,78,76,78,4,"2009-11-25","FORU"
75,78,75,75,4,"2009-11-26","FORU"
79,80,74,74,21000,"2009-11-30","FORU"
74,76,74,74,4,"2009-12-01","FORU"
77,78,75,77,123000,"2009-12-02","FORU"
80,80,76,76,5500,"2009-12-03","FORU"
79,79,76,76,13500,"2009-12-04","FORU"
76,80,76,76,4,"2009-12-07","FORU"
75,103,75,103,3213500,"2009-12-08","FORU"
103,139,95,115,12395000,"2009-12-09","FORU"
115,120,105,105,388000,"2009-12-10","FORU"
105,113,105,113,6500,"2009-12-11","FORU"
113,135,112,113,4,"2009-12-14","FORU"
113,124,79,98,1813000,"2009-12-15","FORU"
99,100,87,89,445500,"2009-12-16","FORU"
87,91,87,87,83000,"2009-12-17","FORU"
83,85,83,83,4,"2009-12-21","FORU"
87,88,81,87,4,"2009-12-22","FORU"
87,87,87,87,5000,"2009-12-23","FORU"
89,89,88,88,12500,"2009-12-28","FORU"
89,89,89,89,15000,"2009-12-29","FORU"
90,90,86,90,44500,"2009-12-30","FORU"
90,90,90,90,2,"2010-01-04","FORU"
90,90,90,90,2,"2010-01-05","FORU"
85,85,84,85,4,"2010-01-06","FORU"
88,88,88,88,2500,"2010-01-07","FORU"
89,89,89,89,500,"2010-01-08","FORU"
85,85,85,85,25000,"2010-01-11","FORU"
95,95,95,95,1000,"2010-01-12","FORU"
95,95,95,95,2,"2010-01-13","FORU"
87,87,87,87,22500,"2010-01-14","FORU"
87,87,87,87,3,"2010-01-15","FORU"
87,87,87,87,0,"2010-01-18","FORU"
87,87,87,87,3,"2010-01-19","FORU"
85,85,85,85,12500,"2010-01-20","FORU"
86,86,81,86,4,"2010-01-21","FORU"
86,86,86,86,3,"2010-01-22","FORU"
86,86,86,86,50000,"2010-01-25","FORU"
86,86,86,86,0,"2010-01-26","FORU"
82,82,82,82,2000,"2010-01-27","FORU"
82,82,82,82,65000,"2010-01-28","FORU"
80,83,80,80,4,"2010-01-29","FORU"
80,80,80,80,1e+05,"2010-02-01","FORU"
80,80,80,80,1e+05,"2010-02-02","FORU"
88,88,88,88,2500,"2010-02-03","FORU"
88,88,88,88,1500,"2010-02-04","FORU"
81,81,81,81,9500,"2010-02-05","FORU"
79,80,79,79,19500,"2010-02-08","FORU"
79,79,79,79,19500,"2010-02-09","FORU"
79,79,79,79,19500,"2010-02-10","FORU"
79,80,79,79,3500,"2010-02-11","FORU"
79,79,79,79,3500,"2010-02-12","FORU"
80,80,80,80,1500,"2010-02-15","FORU"
80,80,80,80,1500,"2010-02-16","FORU"
83,84,80,83,109500,"2010-02-17","FORU"
82,83,82,82,30000,"2010-02-18","FORU"
90,90,87,90,350500,"2010-02-19","FORU"
79,81,79,79,27000,"2010-02-22","FORU"
79,79,79,79,27000,"2010-02-23","FORU"
79,79,79,79,27000,"2010-02-24","FORU"
84,84,80,84,153000,"2010-02-25","FORU"
80,80,80,80,10000,"2010-03-01","FORU"
80,85,80,80,492000,"2010-03-02","FORU"
80,80,80,80,492000,"2010-03-03","FORU"
80,82,80,80,15000,"2010-03-04","FORU"
82,82,82,82,1500,"2010-03-05","FORU"
80,81,80,80,4000,"2010-03-08","FORU"
80,80,80,80,4000,"2010-03-09","FORU"
85,85,84,85,1000,"2010-03-10","FORU"
81,85,81,81,40500,"2010-03-11","FORU"
82,85,82,82,77000,"2010-03-12","FORU"
85,99,84,85,563000,"2010-03-15","FORU"
88,89,88,88,3500,"2010-03-17","FORU"
89,89,84,89,54000,"2010-03-18","FORU"
87,90,86,87,20500,"2010-03-19","FORU"
81,81,81,81,500,"2010-03-22","FORU"
81,81,81,81,500,"2010-03-23","FORU"
80,80,80,80,2000,"2010-03-24","FORU"
86,90,85,86,225000,"2010-03-25","FORU"
90,90,90,90,500,"2010-03-26","FORU"
90,90,90,90,500,"2010-03-29","FORU"
90,90,90,90,500,"2010-03-30","FORU"
90,90,84,90,20000,"2010-03-31","FORU"
86,86,86,86,24500,"2010-04-01","FORU"
84,85,84,84,119000,"2010-04-05","FORU"
84,84,84,84,119000,"2010-04-06","FORU"
84,90,84,84,13000,"2010-04-07","FORU"
84,85,84,84,31500,"2010-04-08","FORU"
88,88,83,88,17500,"2010-04-09","FORU"
90,90,88,90,21000,"2010-04-12","FORU"
90,90,90,90,21000,"2010-04-13","FORU"
87,90,87,87,24000,"2010-04-14","FORU"
86,86,86,86,500,"2010-04-15","FORU"
86,86,86,86,500,"2010-04-16","FORU"
93,103,87,93,620000,"2010-04-19","FORU"
87,94,86,87,107500,"2010-04-20","FORU"
86,88,84,86,61000,"2010-04-21","FORU"
86,86,86,86,3,"2010-04-22","FORU"
91,101,86,91,862500,"2010-04-23","FORU"
92,98,86,92,234000,"2010-04-26","FORU"
89,91,89,89,14500,"2010-04-27","FORU"
99,101,92,99,1382500,"2010-04-28","FORU"
101,103,98,101,445000,"2010-04-29","FORU"
103,105,101,103,303500,"2010-04-30","FORU"
103,103,100,103,1651000,"2010-05-03","FORU"
101,101,100,101,658500,"2010-05-04","FORU"
100,100,100,100,197500,"2010-05-05","FORU"
100,103,100,100,110000,"2010-05-06","FORU"
100,100,100,100,110000,"2010-05-07","FORU"
100,114,100,114,141500,"2010-05-10","FORU"
114,114,114,114,110000,"2010-05-11","FORU"
99,116,93,99,45989000,"2010-05-12","FORU"
92,99,89,92,285000,"2010-05-14","FORU"
90,91,90,90,321000,"2010-05-17","FORU"
85,86,82,85,187500,"2010-05-18","FORU"
86,86,86,86,1e+05,"2010-05-19","FORU"
81,82,79,81,61000,"2010-05-20","FORU"
75,78,71,75,174500,"2010-05-21","FORU"
83,83,73,83,468000,"2010-05-24","FORU"
80,80,70,80,237500,"2010-05-25","FORU"
75,83,71,75,4984500,"2010-05-26","FORU"
74,79,70,74,121000,"2010-05-27","FORU"
74,75,72,74,12000,"2010-05-31","FORU"
75,76,73,75,84000,"2010-06-01","FORU"
75,75,75,75,7500,"2010-06-02","FORU"
76,76,75,76,136000,"2010-06-03","FORU"
75,84,72,75,1244000,"2010-06-04","FORU"
70,75,70,70,31000,"2010-06-07","FORU"
73,75,71,73,72000,"2010-06-08","FORU"
75,83,75,75,33500,"2010-06-09","FORU"
76,79,72,76,136000,"2010-06-10","FORU"
73,74,73,73,15500,"2010-06-11","FORU"
74,74,74,74,15000,"2010-06-14","FORU"
75,78,74,75,171000,"2010-06-15","FORU"
78,81,75,78,323500,"2010-06-16","FORU"
81,85,78,81,143500,"2010-06-17","FORU"
81,81,81,81,143500,"2010-06-18","FORU"
80,83,80,80,233000,"2010-06-21","FORU"
82,82,82,82,25000,"2010-06-22","FORU"
83,83,80,83,25000,"2010-06-23","FORU"
83,83,83,83,25000,"2010-06-24","FORU"
83,83,83,83,25000,"2010-06-25","FORU"
83,83,83,83,25000,"2010-06-28","FORU"
80,80,80,80,25000,"2010-06-29","FORU"
82,83,82,82,96000,"2010-06-30","FORU"
81,81,78,81,76000,"2010-07-01","FORU"
79,79,77,79,34000,"2010-07-02","FORU"
77,78,77,77,50500,"2010-07-05","FORU"
80,81,80,80,38500,"2010-07-06","FORU"
80,80,75,80,15000,"2010-07-07","FORU"
82,82,80,82,48500,"2010-07-08","FORU"
80,81,80,80,28500,"2010-07-09","FORU"
83,83,80,83,4,"2010-07-12","FORU"
85,88,79,85,5e+05,"2010-07-13","FORU"
88,88,85,88,35500,"2010-07-14","FORU"
83,87,83,83,193000,"2010-07-15","FORU"
83,83,78,83,106000,"2010-07-16","FORU"
83,83,82,83,75000,"2010-07-19","FORU"
83,83,83,83,75000,"2010-07-20","FORU"
82,83,80,82,399500,"2010-07-21","FORU"
84,85,83,84,269500,"2010-07-22","FORU"
83,84,83,83,334000,"2010-07-23","FORU"
84,85,84,84,240000,"2010-07-26","FORU"
85,87,84,85,185000,"2010-07-27","FORU"
86,87,85,86,148500,"2010-07-28","FORU"
87,90,86,87,17000,"2010-07-29","FORU"
87,92,86,87,1031500,"2010-07-30","FORU"
110,115,87,110,22324000,"2010-08-02","FORU"
108,114,105,108,1257500,"2010-08-03","FORU"
99,126,99,99,66373500,"2010-08-04","FORU"
95,106,91,95,509000,"2010-08-05","FORU"
92,95,90,92,240500,"2010-08-06","FORU"
94,100,90,94,422500,"2010-08-09","FORU"
94,96,93,94,328500,"2010-08-10","FORU"
95,98,95,95,260000,"2010-08-11","FORU"
95,98,91,95,217500,"2010-08-12","FORU"
98,98,86,98,247500,"2010-08-13","FORU"
96,97,93,96,707500,"2010-08-16","FORU"
101,105,95,101,438000,"2010-08-18","FORU"
100,100,100,100,233500,"2010-08-19","FORU"
109,109,97,109,252500,"2010-08-20","FORU"
107,110,100,107,5000,"2010-08-23","FORU"
103,103,102,103,415500,"2010-08-24","FORU"
128,132,99,128,38136500,"2010-08-25","FORU"
119,149,117,119,167055500,"2010-08-26","FORU"
104,124,99,104,10594000,"2010-08-27","FORU"
109,118,101,109,960000,"2010-08-30","FORU"
106,109,101,106,185000,"2010-08-31","FORU"
101,106,100,101,365000,"2010-09-01","FORU"
101,103,99,101,175500,"2010-09-02","FORU"
97,101,97,97,293500,"2010-09-03","FORU"
97,105,96,97,564000,"2010-09-06","FORU"
100,102,94,100,258000,"2010-09-07","FORU"
100,100,95,98,162000,"2010-09-15","FORU"
99,100,97,99,72000,"2010-09-16","FORU"
98,99,96,98,347000,"2010-09-17","FORU"
100,100,97,100,203000,"2010-09-20","FORU"
98,100,96,98,13000,"2010-09-21","FORU"
99,99,97,99,139500,"2010-09-22","FORU"
100,103,98,100,166500,"2010-09-23","FORU"
98,100,96,98,303000,"2010-09-24","FORU"
99,100,98,99,612000,"2010-09-27","FORU"
101,104,99,101,1050000,"2010-09-28","FORU"
102,104,102,102,341000,"2010-09-29","FORU"
108,111,103,108,1615500,"2010-09-30","FORU"
134,139,108,134,24949500,"2010-10-01","FORU"
160,179,130,160,151119500,"2010-10-04","FORU"
158,163,156,158,843000,"2010-10-05","FORU"
162,162,141,162,2680500,"2010-10-06","FORU"
165,175,160,165,48022000,"2010-10-07","FORU"
157,165,152,157,730500,"2010-10-08","FORU"
158,158,150,158,39000,"2010-10-11","FORU"
155,157,155,155,30500,"2010-10-12","FORU"
143,161,136,143,297804500,"2010-10-13","FORU"
122,147,117,122,44550500,"2010-10-14","FORU"
122,130,118,122,1073000,"2010-10-15","FORU"
121,124,119,121,767500,"2010-10-18","FORU"
117,119,116,117,228500,"2010-10-19","FORU"
120,122,117,120,2677500,"2010-10-20","FORU"
120,123,118,120,117000,"2010-10-21","FORU"
120,121,116,120,259500,"2010-10-22","FORU"
119,124,119,119,998000,"2010-10-25","FORU"
117,121,117,117,451000,"2010-10-26","FORU"
111,118,110,111,361500,"2010-10-27","FORU"
112,117,112,112,107000,"2010-10-28","FORU"
111,115,111,111,61500,"2010-10-29","FORU"
109,113,107,109,241500,"2010-11-01","FORU"
104,109,103,104,2232000,"2010-11-02","FORU"
108,109,104,108,725500,"2010-11-03","FORU"
107,109,104,107,201000,"2010-11-04","FORU"
108,108,106,108,242500,"2010-11-05","FORU"
111,112,108,111,379000,"2010-11-08","FORU"
107,110,105,107,424000,"2010-11-09","FORU"
107,110,106,107,788500,"2010-11-10","FORU"
107,108,105,107,470500,"2010-11-11","FORU"
105,108,105,105,272500,"2010-11-12","FORU"
106,108,106,106,136000,"2010-11-15","FORU"
107,107,107,107,199000,"2010-11-16","FORU"
107,110,106,107,156000,"2010-11-18","FORU"
107,110,107,107,68000,"2010-11-19","FORU"
108,110,108,108,349500,"2010-11-22","FORU"
107,109,106,107,245500,"2010-11-23","FORU"
109,109,107,109,227500,"2010-11-24","FORU"
109,114,108,109,262500,"2010-11-25","FORU"
112,113,110,112,54500,"2010-11-26","FORU"
115,118,109,115,271500,"2010-11-29","FORU"
118,118,115,118,475000,"2010-11-30","FORU"
122,125,116,122,2054500,"2010-12-01","FORU"
125,125,115,125,207500,"2010-12-02","FORU"
123,125,121,123,216500,"2010-12-03","FORU"
129,129,116,129,716000,"2010-12-06","FORU"
119,128,119,119,78000,"2010-12-08","FORU"
121,124,115,121,353500,"2010-12-09","FORU"
126,126,119,126,46500,"2010-12-10","FORU"
126,128,118,126,84000,"2010-12-13","FORU"
121,122,118,121,311000,"2010-12-14","FORU"
120,120,119,120,137000,"2010-12-15","FORU"
115,119,115,115,15000,"2010-12-16","FORU"
115,120,115,115,18500,"2010-12-17","FORU"
120,121,115,120,260000,"2010-12-20","FORU"
120,120,120,120,260000,"2010-12-21","FORU"
118,118,113,118,5500,"2010-12-22","FORU"
111,116,110,111,54000,"2010-12-23","FORU"
117,118,112,117,14500,"2010-12-27","FORU"
113,115,112,113,79500,"2010-12-28","FORU"
116,117,110,116,54000,"2010-12-29","FORU"
112,114,111,112,101000,"2010-12-30","FORU"
117,118,112,117,38500,"2011-01-03","FORU"
112,115,110,112,280500,"2011-01-04","FORU"
113,113,111,113,11000,"2011-01-05","FORU"
114,114,112,114,25500,"2011-01-06","FORU"
108,116,108,108,1594000,"2011-01-07","FORU"
111,112,108,111,397500,"2011-01-10","FORU"
110,112,108,110,67500,"2011-01-11","FORU"
111,111,108,111,433500,"2011-01-12","FORU"
109,116,109,109,72500,"2011-01-13","FORU"
110,110,110,110,57500,"2011-01-14","FORU"
110,110,110,110,428000,"2011-01-17","FORU"
111,113,110,111,93500,"2011-01-18","FORU"
113,113,111,113,51000,"2011-01-19","FORU"
110,111,110,110,330000,"2011-01-20","FORU"
110,110,110,110,330000,"2011-01-21","FORU"
107,110,107,107,154500,"2011-01-24","FORU"
107,111,106,107,28500,"2011-01-25","FORU"
104,106,103,104,15000,"2011-01-26","FORU"
105,107,104,105,6500,"2011-01-27","FORU"
105,110,105,105,20500,"2011-01-28","FORU"
99,102,99,99,38500,"2011-01-31","FORU"
100,107,100,100,58000,"2011-02-01","FORU"
106,107,103,106,3000,"2011-02-02","FORU"
105,108,105,105,1000,"2011-02-04","FORU"
105,105,105,105,500,"2011-02-07","FORU"
102,104,102,102,26500,"2011-02-08","FORU"
101,105,101,101,19000,"2011-02-09","FORU"
100,101,100,100,35500,"2011-02-10","FORU"
100,100,100,100,6500,"2011-02-11","FORU"
100,100,100,100,6500,"2011-02-14","FORU"
100,100,100,100,6500,"2011-02-16","FORU"
100,100,99,100,22000,"2011-02-17","FORU"
100,102,100,100,11500,"2011-02-18","FORU"
97,97,97,97,1500,"2011-02-21","FORU"
100,100,100,100,500,"2011-02-22","FORU"
118,118,100,118,81500,"2011-02-23","FORU"
107,115,107,107,122500,"2011-02-24","FORU"
107,107,107,107,500,"2011-02-25","FORU"
110,111,110,110,1500,"2011-02-28","FORU"
104,104,104,104,1000,"2011-03-01","FORU"
103,114,103,103,14000,"2011-03-02","FORU"
103,103,103,103,14000,"2011-03-03","FORU"
103,104,103,103,2500,"2011-03-04","FORU"
103,103,103,103,2500,"2011-03-07","FORU"
106,106,103,106,16000,"2011-03-08","FORU"
111,111,109,111,3000,"2011-03-09","FORU"
103,103,103,103,47500,"2011-03-10","FORU"
105,105,105,105,2500,"2011-03-11","FORU"
105,105,105,105,2500,"2011-03-14","FORU"
105,105,105,105,2500,"2011-03-15","FORU"
108,108,104,108,4500,"2011-03-16","FORU"
108,108,108,108,4500,"2011-03-17","FORU"
108,108,108,108,4500,"2011-03-18","FORU"
108,108,108,108,4500,"2011-03-21","FORU"
108,108,108,108,4500,"2011-03-22","FORU"
107,107,107,107,14000,"2011-03-23","FORU"
107,107,107,107,500,"2011-03-24","FORU"
101,105,100,101,70500,"2011-03-25","FORU"
103,105,101,103,260000,"2011-03-28","FORU"
99,107,99,99,157000,"2011-03-29","FORU"
102,103,100,102,3000,"2011-03-30","FORU"
101,102,101,101,31000,"2011-03-31","FORU"
99,102,99,99,126000,"2011-04-01","FORU"
101,102,100,101,55000,"2011-04-04","FORU"
105,105,101,105,303500,"2011-04-05","FORU"
108,111,104,108,843000,"2011-04-06","FORU"
107,108,105,107,116500,"2011-04-07","FORU"
106,109,105,106,274000,"2011-04-08","FORU"
108,110,106,108,184500,"2011-04-11","FORU"
107,109,105,107,106000,"2011-04-12","FORU"
105,109,105,105,77500,"2011-04-13","FORU"
106,110,106,106,134500,"2011-04-14","FORU"
106,109,106,106,127500,"2011-04-15","FORU"
107,110,107,107,328000,"2011-04-18","FORU"
108,108,106,108,36000,"2011-04-19","FORU"
109,111,106,109,422500,"2011-04-20","FORU"
107,107,107,107,4000,"2011-04-21","FORU"
109,111,107,109,61000,"2011-04-25","FORU"
106,106,106,106,100500,"2011-04-26","FORU"
106,106,106,106,20000,"2011-04-27","FORU"
108,109,105,108,54000,"2011-04-28","FORU"
108,108,108,108,54000,"2011-04-29","FORU"
108,109,107,108,295000,"2011-05-02","FORU"
108,108,106,108,59500,"2011-05-03","FORU"
109,110,107,109,219500,"2011-05-04","FORU"
109,109,107,109,42500,"2011-05-05","FORU"
111,122,107,111,5326000,"2011-05-06","FORU"
112,116,109,112,1124500,"2011-05-09","FORU"
111,114,110,111,141500,"2011-05-10","FORU"
112,112,109,112,104000,"2011-05-11","FORU"
110,112,110,110,132500,"2011-05-12","FORU"
113,113,111,113,55000,"2011-05-13","FORU"
111,113,111,111,2000,"2011-05-16","FORU"
110,111,110,110,111500,"2011-05-18","FORU"
107,110,107,107,360000,"2011-05-19","FORU"
109,109,107,109,232500,"2011-05-20","FORU"
111,111,105,111,96500,"2011-05-23","FORU"
110,111,107,110,278000,"2011-05-24","FORU"
110,111,109,110,315500,"2011-05-25","FORU"
111,111,111,111,133000,"2011-05-26","FORU"
108,111,108,108,25000,"2011-05-27","FORU"
108,111,108,108,145500,"2011-05-30","FORU"
111,111,110,111,278500,"2011-05-31","FORU"
111,112,111,111,225000,"2011-06-01","FORU"
111,112,111,111,67000,"2011-06-03","FORU"
122,124,112,122,3675500,"2011-06-06","FORU"
126,133,122,126,1992500,"2011-06-07","FORU"
121,129,116,121,502500,"2011-06-08","FORU"
119,123,118,119,36000,"2011-06-09","FORU"
121,125,118,121,864000,"2011-06-10","FORU"
121,123,118,121,80500,"2011-06-13","FORU"
118,122,116,118,287000,"2011-06-14","FORU"
119,119,117,119,874000,"2011-06-15","FORU"
117,118,117,117,227000,"2011-06-16","FORU"
119,119,117,119,304500,"2011-06-17","FORU"
118,121,118,118,203000,"2011-06-20","FORU"
118,118,118,118,2500,"2011-06-21","FORU"
118,118,118,118,39500,"2011-06-22","FORU"
118,118,118,118,16500,"2011-06-23","FORU"
118,123,118,118,83500,"2011-06-24","FORU"
122,125,118,122,246000,"2011-06-27","FORU"
121,126,121,121,142000,"2011-06-28","FORU"
121,121,121,121,5000,"2011-06-30","FORU"
121,121,121,121,1500,"2011-07-01","FORU"
121,121,121,121,0,"2011-07-04","FORU"
121,121,121,121,39500,"2011-07-05","FORU"
120,122,120,120,168500,"2011-07-06","FORU"
123,123,123,123,2000,"2011-07-07","FORU"
138,140,125,138,1833000,"2011-07-08","FORU"
132,135,131,132,55000,"2011-07-11","FORU"
132,132,132,132,55000,"2011-07-12","FORU"
132,132,132,132,5000,"2011-07-13","FORU"
132,132,132,132,5000,"2011-07-14","FORU"
127,128,123,127,233000,"2011-07-15","FORU"
130,131,127,130,215500,"2011-07-18","FORU"
140,149,130,140,220500,"2011-07-19","FORU"
140,141,137,140,100500,"2011-07-20","FORU"
147,147,139,147,623500,"2011-07-21","FORU"
150,151,150,150,1932500,"2011-07-22","FORU"
160,163,150,160,1072500,"2011-07-25","FORU"
161,165,159,161,1301000,"2011-07-26","FORU"
160,164,160,160,430000,"2011-07-27","FORU"
161,162,158,161,957500,"2011-07-28","FORU"
160,163,155,160,561500,"2011-07-29","FORU"
160,164,160,160,2e+05,"2011-08-01","FORU"
161,162,160,161,565500,"2011-08-02","FORU"
160,163,160,160,1106500,"2011-08-03","FORU"
160,161,160,160,327000,"2011-08-04","FORU"
143,158,140,143,317000,"2011-08-05","FORU"
143,143,141,143,51000,"2011-08-08","FORU"
159,159,136,159,162000,"2011-08-09","FORU"
158,158,158,158,2000,"2011-08-10","FORU"
158,158,157,158,25000,"2011-08-11","FORU"
170,190,156,170,241000,"2011-08-12","FORU"
170,170,170,170,241000,"2011-08-15","FORU"
158,169,147,158,226500,"2011-08-16","FORU"
158,166,158,158,24500,"2011-08-18","FORU"
158,165,158,158,66500,"2011-08-19","FORU"
158,158,158,158,66500,"2011-08-22","FORU"
178,178,168,178,3500,"2011-08-23","FORU"
165,166,165,165,25500,"2011-08-24","FORU"
165,165,165,165,25500,"2011-08-25","FORU"
165,165,165,165,25500,"2011-08-26","FORU"
156,165,155,156,43500,"2011-09-05","FORU"
155,160,155,155,12000,"2011-09-06","FORU"
155,160,154,155,12000,"2011-09-07","FORU"
160,160,160,160,3000,"2011-09-08","FORU"
158,160,158,158,10500,"2011-09-09","FORU"
165,165,160,165,25500,"2011-09-12","FORU"
158,160,158,158,46500,"2011-09-13","FORU"
157,157,157,157,1000,"2011-09-14","FORU"
157,158,157,157,1000,"2011-09-15","FORU"
160,160,160,160,5000,"2011-09-16","FORU"
160,160,160,160,5000,"2011-09-19","FORU"
160,160,160,160,5000,"2011-09-20","FORU"
170,185,170,170,1500,"2011-09-21","FORU"
170,170,170,170,1500,"2011-09-22","FORU"
155,155,155,155,2500,"2011-09-23","FORU"
155,155,155,155,2500,"2011-09-26","FORU"
148,150,148,148,10500,"2011-09-27","FORU"
148,148,147,148,1500,"2011-09-28","FORU"
148,148,148,148,1500,"2011-09-29","FORU"
148,148,148,148,1500,"2011-09-30","FORU"
138,160,138,138,8000,"2011-10-03","FORU"
136,136,123,136,7000,"2011-10-04","FORU"
136,160,136,136,12000,"2011-10-05","FORU"
149,158,145,149,130500,"2011-10-06","FORU"
149,149,149,149,130500,"2011-10-07","FORU"
149,149,149,149,130500,"2011-10-10","FORU"
149,149,149,149,130500,"2011-10-11","FORU"
149,149,149,149,130500,"2011-10-12","FORU"
149,149,149,149,130500,"2011-10-13","FORU"
149,149,149,149,130500,"2011-10-14","FORU"
149,149,149,149,5000,"2011-10-17","FORU"
148,148,130,148,49000,"2011-10-18","FORU"
148,148,148,148,49000,"2011-10-19","FORU"
148,148,148,148,49000,"2011-10-20","FORU"
148,148,148,148,49000,"2011-10-21","FORU"
140,149,140,140,2e+05,"2011-10-24","FORU"
135,140,135,135,25500,"2011-10-25","FORU"
135,135,135,135,25500,"2011-10-26","FORU"
135,135,135,135,2500,"2011-10-27","FORU"
135,150,135,135,28000,"2011-10-28","FORU"
136,137,136,136,531500,"2011-10-31","FORU"
136,136,136,136,531500,"2011-11-01","FORU"
136,136,136,136,531500,"2011-11-02","FORU"
150,157,140,150,95000,"2011-11-03","FORU"
149,149,149,149,500,"2011-11-04","FORU"
155,155,155,155,500,"2011-11-07","FORU"
149,157,149,149,1000,"2011-11-08","FORU"
138,145,135,138,55000,"2011-11-09","FORU"
138,138,138,138,55000,"2011-11-10","FORU"
138,138,138,138,55000,"2011-11-11","FORU"
138,139,138,138,4500,"2011-11-14","FORU"
135,137,131,135,109500,"2011-11-15","FORU"
135,135,135,135,109500,"2011-11-16","FORU"
135,135,135,135,5000,"2011-11-17","FORU"
135,135,135,135,5000,"2011-11-18","FORU"
135,135,135,135,10000,"2011-11-21","FORU"
155,155,130,155,35000,"2011-11-22","FORU"
149,160,136,149,153000,"2011-11-23","FORU"
149,149,149,149,153000,"2011-11-24","FORU"
140,140,140,140,1000,"2011-11-25","FORU"
136,136,136,136,5000,"2011-11-28","FORU"
136,136,136,136,500,"2011-11-29","FORU"
136,136,136,136,2000,"2011-11-30","FORU"
136,136,136,136,0,"2011-12-01","FORU"
139,139,138,139,2000,"2011-12-02","FORU"
150,150,135,150,39500,"2011-12-05","FORU"
150,150,150,150,39500,"2011-12-06","FORU"
159,160,159,159,1000,"2011-12-07","FORU"
159,159,159,159,1000,"2011-12-08","FORU"
147,147,147,147,500,"2011-12-09","FORU"
145,162,145,145,3000,"2011-12-12","FORU"
138,140,136,138,4500,"2011-12-13","FORU"
136,136,136,136,1000,"2011-12-14","FORU"
135,140,135,135,22500,"2011-12-15","FORU"
136,136,135,136,11500,"2011-12-16","FORU"
136,136,136,136,11500,"2011-12-19","FORU"
136,136,136,136,11500,"2011-12-20","FORU"
136,136,136,136,11500,"2011-12-21","FORU"
115,125,115,115,1000,"2011-12-22","FORU"
130,145,130,130,75000,"2011-12-23","FORU"
135,160,126,135,161000,"2011-12-27","FORU"
145,160,135,145,340000,"2011-12-28","FORU"
145,155,145,145,65000,"2011-12-29","FORU"
145,145,145,145,65000,"2011-12-30","FORU"
145,145,145,145,65000,"2012-01-02","FORU"
145,154,144,145,94000,"2012-01-03","FORU"
141,146,140,141,6000,"2012-01-04","FORU"
138,148,138,138,180500,"2012-01-05","FORU"
136,145,135,136,146000,"2012-01-06","FORU"
141,149,137,141,8000,"2012-01-09","FORU"
135,135,135,135,4500,"2012-01-10","FORU"
135,135,135,135,4500,"2012-01-11","FORU"
135,135,135,135,4500,"2012-01-12","FORU"
135,135,135,135,0,"2012-01-13","FORU"
136,145,135,136,172500,"2012-01-16","FORU"
142,143,136,142,18000,"2012-01-17","FORU"
144,146,138,144,6500,"2012-01-18","FORU"
147,149,143,147,265500,"2012-01-19","FORU"
150,152,146,150,834500,"2012-01-20","FORU"
152,155,149,152,241500,"2012-01-24","FORU"
160,160,152,160,679500,"2012-01-25","FORU"
161,169,160,161,43000,"2012-01-26","FORU"
169,170,169,169,1000,"2012-01-27","FORU"
171,180,167,171,52500,"2012-01-30","FORU"
170,171,170,170,6000,"2012-01-31","FORU"
170,170,170,170,500,"2012-02-01","FORU"
170,170,170,170,500,"2012-02-02","FORU"
158,162,158,158,16500,"2012-02-03","FORU"
155,158,155,155,2500,"2012-02-06","FORU"
155,155,155,155,2500,"2012-02-07","FORU"
170,178,155,170,45000,"2012-02-08","FORU"
160,177,145,160,232000,"2012-02-09","FORU"
152,152,152,152,1000,"2012-02-10","FORU"
152,152,140,152,188500,"2012-02-13","FORU"
152,178,148,152,17616500,"2012-02-14","FORU"
151,158,150,151,1687000,"2012-02-15","FORU"
152,157,150,152,4287000,"2012-02-16","FORU"
152,153,150,152,241000,"2012-02-17","FORU"
150,154,150,150,395000,"2012-02-20","FORU"
151,158,151,151,2028500,"2012-02-21","FORU"
150,153,150,150,318000,"2012-02-22","FORU"
153,173,150,153,5939000,"2012-02-23","FORU"
152,160,152,152,287000,"2012-02-24","FORU"
150,157,150,150,120500,"2012-02-27","FORU"
155,158,150,155,67500,"2012-02-28","FORU"
153,159,150,153,163500,"2012-02-29","FORU"
152,152,150,152,183000,"2012-03-01","FORU"
154,156,150,154,49500,"2012-03-02","FORU"
152,154,150,152,153500,"2012-03-05","FORU"
152,153,147,152,57500,"2012-03-06","FORU"
152,152,147,152,9500,"2012-03-07","FORU"
151,153,150,151,95000,"2012-03-08","FORU"
152,152,147,152,2,"2012-03-09","FORU"
160,160,150,160,4602000,"2012-03-12","FORU"
179,184,160,179,86212500,"2012-03-13","FORU"
182,189,171,182,192094500,"2012-03-14","FORU"
173,184,172,173,3402000,"2012-03-15","FORU"
161,176,161,161,1098000,"2012-03-16","FORU"
162,165,160,162,757000,"2012-03-19","FORU"
160,168,159,160,285500,"2012-03-20","FORU"
161,162,156,161,1156500,"2012-03-21","FORU"
157,162,157,157,571000,"2012-03-22","FORU"
158,160,157,158,82000,"2012-03-26","FORU"
158,161,158,158,25000,"2012-03-27","FORU"
158,159,155,158,248500,"2012-03-28","FORU"
164,170,158,164,212000,"2012-03-29","FORU"
162,165,162,162,122500,"2012-03-30","FORU"
164,171,160,164,1117500,"2012-04-02","FORU"
164,164,164,164,0,"2012-04-03","FORU"
173,175,166,173,195500,"2012-04-04","FORU"
175,175,168,175,12500,"2012-04-05","FORU"
175,175,175,175,12500,"2012-04-09","FORU"
171,175,165,171,128000,"2012-04-10","FORU"
167,171,165,167,69500,"2012-04-11","FORU"
174,176,167,174,144000,"2012-04-12","FORU"
169,174,169,169,29500,"2012-04-13","FORU"
172,172,165,172,528500,"2012-04-16","FORU"
173,175,172,173,703000,"2012-04-17","FORU"
170,178,167,170,2523500,"2012-04-18","FORU"
170,173,168,170,45500,"2012-04-19","FORU"
173,174,171,173,145500,"2012-04-20","FORU"
170,173,170,170,403000,"2012-04-23","FORU"
170,175,170,170,302500,"2012-04-24","FORU"
174,180,172,174,2078000,"2012-04-25","FORU"
177,177,171,177,325500,"2012-04-26","FORU"
175,176,172,175,26500,"2012-04-27","FORU"
173,177,173,173,452500,"2012-04-30","FORU"
176,177,174,176,467500,"2012-05-01","FORU"
176,177,174,176,3,"2012-05-02","FORU"
179,180,176,179,414000,"2012-05-03","FORU"
181,181,178,181,557500,"2012-05-04","FORU"
180,181,178,180,256000,"2012-05-07","FORU"
181,183,179,181,133000,"2012-05-08","FORU"
180,182,178,180,1342000,"2012-05-09","FORU"
178,197,172,178,22939000,"2012-05-10","FORU"
166,183,166,166,2063500,"2012-05-11","FORU"
163,170,158,163,310500,"2012-05-14","FORU"
166,168,156,166,395000,"2012-05-15","FORU"
170,170,159,170,409000,"2012-05-16","FORU"
170,170,170,170,6500,"2012-05-21","FORU"
171,175,166,171,335000,"2012-05-22","FORU"
171,171,166,171,148000,"2012-05-23","FORU"
167,170,167,167,65000,"2012-05-24","FORU"
171,171,160,171,280500,"2012-05-25","FORU"
165,166,165,165,54500,"2012-05-28","FORU"
169,169,165,169,3500,"2012-05-29","FORU"
164,167,160,164,245500,"2012-05-30","FORU"
166,166,160,166,111500,"2012-05-31","FORU"
168,170,160,168,105000,"2012-06-01","FORU"
160,164,160,160,101500,"2012-06-04","FORU"
160,165,160,160,26000,"2012-06-05","FORU"
168,168,163,168,164000,"2012-06-06","FORU"
162,168,160,162,7000,"2012-06-07","FORU"
163,163,162,163,5000,"2012-06-08","FORU"
167,167,160,167,4000,"2012-06-11","FORU"
167,167,167,167,4000,"2012-06-12","FORU"
167,167,167,167,489500,"2012-06-13","FORU"
163,165,163,163,21000,"2012-06-14","FORU"
157,163,156,157,107500,"2012-06-15","FORU"
161,169,161,161,421000,"2012-06-18","FORU"
168,172,164,168,195500,"2012-06-19","FORU"
171,172,168,171,202500,"2012-06-20","FORU"
172,173,170,172,44000,"2012-06-21","FORU"
171,171,170,171,295000,"2012-06-22","FORU"
171,174,162,172,5387000,"2012-06-25","FORU"
172,173,168,173,269000,"2012-06-26","FORU"
173,174,174,174,4,"2012-06-27","FORU"
174,172,170,170,4,"2012-06-28","FORU"
170,174,168,171,285000,"2012-06-29","FORU"
172,172,168,172,217000,"2012-07-02","FORU"
170,170,170,170,500,"2012-07-03","FORU"
171,172,170,171,40500,"2012-07-04","FORU"
168,170,167,168,538000,"2012-07-05","FORU"
169,174,169,169,23500,"2012-07-06","FORU"
171,171,167,171,215500,"2012-07-09","FORU"
166,171,163,166,399500,"2012-07-10","FORU"
160,166,160,160,305500,"2012-07-11","FORU"
163,164,163,163,1000,"2012-07-12","FORU"
165,165,156,165,44000,"2012-07-13","FORU"
164,167,164,164,8000,"2012-07-16","FORU"
162,164,161,162,72500,"2012-07-17","FORU"
160,165,159,160,4617000,"2012-07-18","FORU"
160,160,160,160,22000,"2012-07-19","FORU"
155,158,155,155,363500,"2012-07-20","FORU"
155,159,155,155,30500,"2012-07-23","FORU"
158,158,151,158,5500,"2012-07-24","FORU"
158,158,153,158,126500,"2012-07-25","FORU"
157,159,156,157,2500,"2012-07-26","FORU"
162,162,154,162,28500,"2012-07-27","FORU"
159,167,158,159,64500,"2012-07-30","FORU"
160,161,159,160,67000,"2012-07-31","FORU"
160,168,157,160,95000,"2012-08-01","FORU"
160,160,160,160,98500,"2012-08-02","FORU"
161,161,161,161,1500,"2012-08-03","FORU"
159,162,159,159,427000,"2012-08-06","FORU"
157,160,157,157,271000,"2012-08-07","FORU"
157,159,156,157,47500,"2012-08-08","FORU"
156,160,156,156,44000,"2012-08-09","FORU"
156,160,155,156,54000,"2012-08-10","FORU"
156,157,156,156,81000,"2012-08-13","FORU"
155,155,155,155,6000,"2012-08-14","FORU"
160,160,155,160,15000,"2012-08-15","FORU"
153,154,153,153,88500,"2012-08-16","FORU"
154,154,154,154,28000,"2012-08-23","FORU"
155,155,155,155,4000,"2012-08-24","FORU"
155,155,155,155,4000,"2012-08-27","FORU"
155,155,151,155,16000,"2012-08-28","FORU"
151,152,151,151,85500,"2012-08-29","FORU"
151,151,151,151,85500,"2012-08-30","FORU"
148,151,148,148,81500,"2012-08-31","FORU"
150,150,146,150,11000,"2012-09-03","FORU"
153,153,147,153,10000,"2012-09-04","FORU"
151,152,151,151,2500,"2012-09-05","FORU"
152,154,150,152,4500,"2012-09-06","FORU"
153,157,151,153,5020500,"2012-09-07","FORU"
154,155,151,154,784500,"2012-09-10","FORU"
151,159,150,151,11672000,"2012-09-11","FORU"
154,174,152,154,45674500,"2012-09-12","FORU"
157,158,153,157,1505500,"2012-09-13","FORU"
160,166,158,160,3766500,"2012-09-14","FORU"
160,178,156,160,123439000,"2012-09-17","FORU"
157,160,155,157,425500,"2012-09-18","FORU"
153,156,153,153,1093500,"2012-09-19","FORU"
150,154,148,150,669000,"2012-09-20","FORU"
151,160,150,151,362000,"2012-09-21","FORU"
154,156,151,154,71500,"2012-09-24","FORU"
154,155,148,154,54000,"2012-09-25","FORU"
150,156,150,150,174500,"2012-09-26","FORU"
153,154,151,153,286500,"2012-09-27","FORU"
153,153,151,153,65500,"2012-09-28","FORU"
152,153,152,152,38500,"2012-10-01","FORU"
152,152,151,152,18000,"2012-10-02","FORU"
153,156,151,153,457500,"2012-10-03","FORU"
153,158,151,153,933000,"2012-10-04","FORU"
152,154,151,152,553000,"2012-10-05","FORU"
151,151,149,151,266500,"2012-10-08","FORU"
152,157,151,152,570000,"2012-10-09","FORU"
154,154,150,154,104000,"2012-10-10","FORU"
152,152,150,152,59000,"2012-10-11","FORU"
152,154,150,152,431000,"2012-10-12","FORU"
151,153,148,151,119500,"2012-10-15","FORU"
147,154,147,147,3415000,"2012-10-16","FORU"
146,149,145,146,250000,"2012-10-17","FORU"
151,151,145,151,118500,"2012-10-18","FORU"
147,152,143,147,344500,"2012-10-19","FORU"
148,148,145,148,12000,"2012-10-22","FORU"
145,145,145,145,28000,"2012-10-23","FORU"
143,147,143,143,132500,"2012-10-24","FORU"
142,145,142,142,64500,"2012-10-25","FORU"
144,144,142,144,10000,"2012-10-29","FORU"
143,145,143,143,337500,"2012-10-30","FORU"
143,143,143,143,50000,"2012-10-31","FORU"
143,145,132,143,569000,"2012-11-01","FORU"
138,141,138,138,10500,"2012-11-02","FORU"
140,140,135,140,61000,"2012-11-05","FORU"
136,137,136,136,3500,"2012-11-06","FORU"
138,138,138,138,500,"2012-11-07","FORU"
133,133,132,133,6000,"2012-11-08","FORU"
138,138,138,138,1000,"2012-11-09","FORU"
140,140,140,140,1000,"2012-11-12","FORU"
140,140,140,140,10000,"2012-11-13","FORU"
136,142,125,136,329500,"2012-11-14","FORU"
135,136,131,135,36500,"2012-11-19","FORU"
135,135,135,135,36500,"2012-11-20","FORU"
135,135,131,135,37000,"2012-11-21","FORU"
134,134,131,134,14500,"2012-11-22","FORU"
131,131,131,131,10000,"2012-11-23","FORU"
133,133,131,133,25000,"2012-11-26","FORU"
133,133,131,133,3500,"2012-11-27","FORU"
130,132,130,130,199000,"2012-11-28","FORU"
132,132,131,132,3000,"2012-11-29","FORU"
138,142,131,138,16500,"2012-11-30","FORU"
138,138,138,138,16500,"2012-12-03","FORU"
138,138,135,138,2000,"2012-12-04","FORU"
132,137,132,132,2500,"2012-12-05","FORU"
132,132,132,132,5000,"2012-12-06","FORU"
135,135,135,135,2000,"2012-12-07","FORU"
135,135,135,135,2500,"2012-12-10","FORU"
135,135,135,135,0,"2012-12-11","FORU"
135,135,130,135,10000,"2012-12-12","FORU"
135,135,135,135,2000,"2012-12-13","FORU"
137,137,137,137,500,"2012-12-14","FORU"
137,137,137,137,2000,"2012-12-17","FORU"
134,135,134,134,1500,"2012-12-18","FORU"
134,134,134,134,500,"2012-12-19","FORU"
132,132,132,132,1500,"2012-12-20","FORU"
132,132,132,132,1500,"2012-12-21","FORU"
132,132,132,132,0,"2012-12-26","FORU"
131,132,131,131,2500,"2012-12-27","FORU"
131,131,131,131,0,"2012-12-28","FORU"
129,129,129,129,500,"2013-01-02","FORU"
121,125,120,121,9236500,"2013-01-03","FORU"
125,128,119,125,5466000,"2013-01-04","FORU"
129,130,125,129,457000,"2013-01-07","FORU"
128,130,125,128,320000,"2013-01-08","FORU"
124,129,124,124,115000,"2013-01-09","FORU"
126,128,122,126,109000,"2013-01-10","FORU"
127,127,123,127,3500,"2013-01-11","FORU"
125,125,125,125,25000,"2013-01-14","FORU"
126,126,121,126,12000,"2013-01-15","FORU"
126,126,126,126,20000,"2013-01-16","FORU"
126,126,123,126,4000,"2013-01-17","FORU"
124,124,124,124,51500,"2013-01-18","FORU"
123,123,122,123,17500,"2013-01-21","FORU"
123,123,123,123,0,"2013-01-22","FORU"
127,127,123,127,13000,"2013-01-23","FORU"
127,127,127,127,13000,"2013-01-25","FORU"
125,125,125,125,40000,"2013-01-28","FORU"
129,130,128,129,131500,"2013-01-29","FORU"
125,129,125,125,25000,"2013-01-30","FORU"
124,125,124,124,6500,"2013-01-31","FORU"
123,123,123,123,9000,"2013-02-01","FORU"
123,123,123,123,9000,"2013-02-04","FORU"
123,126,123,123,33000,"2013-02-05","FORU"
124,124,123,124,17000,"2013-02-06","FORU"
126,128,125,126,12500,"2013-02-07","FORU"
125,126,125,125,31000,"2013-02-08","FORU"
126,129,125,126,78000,"2013-02-11","FORU"
124,125,124,124,54500,"2013-02-12","FORU"
124,124,123,124,35500,"2013-02-13","FORU"
140,149,128,140,2135000,"2013-02-14","FORU"
135,137,135,135,57000,"2013-02-15","FORU"
136,150,135,136,102500,"2013-02-18","FORU"
140,140,140,140,5500,"2013-02-19","FORU"
140,140,140,140,5500,"2013-02-20","FORU"
139,139,131,139,21500,"2013-02-21","FORU"
140,140,133,140,3000,"2013-02-22","FORU"
133,133,133,133,10000,"2013-02-25","FORU"
139,140,139,139,1000,"2013-02-26","FORU"
139,139,133,139,77000,"2013-02-27","FORU"
140,140,140,140,11500,"2013-02-28","FORU"
139,144,137,139,11500,"2013-03-01","FORU"
139,139,139,139,3500,"2013-03-04","FORU"
139,139,139,139,3500,"2013-03-05","FORU"
139,141,139,139,459500,"2013-03-06","FORU"
139,139,139,139,459500,"2013-03-07","FORU"
138,143,138,138,135500,"2013-03-08","FORU"
140,140,138,140,289000,"2013-03-11","FORU"
140,153,140,140,838000,"2013-03-13","FORU"
146,148,140,146,5000,"2013-03-14","FORU"
148,151,139,148,145500,"2013-03-15","FORU"
147,147,146,147,5000,"2013-03-18","FORU"
145,147,137,145,25500,"2013-03-19","FORU"
143,143,140,143,5000,"2013-03-20","FORU"
143,143,143,143,5000,"2013-03-21","FORU"
137,143,137,137,6500,"2013-03-22","FORU"
137,145,132,137,643000,"2013-03-25","FORU"
135,145,133,135,45000,"2013-03-26","FORU"
140,143,135,140,141000,"2013-03-27","FORU"
140,144,140,140,314000,"2013-03-28","FORU"
153,154,144,153,1127500,"2013-04-01","FORU"
148,158,148,148,703500,"2013-04-02","FORU"
148,153,146,148,4,"2013-04-03","FORU"
146,153,145,146,306000,"2013-04-04","FORU"
148,151,146,148,549500,"2013-04-05","FORU"
150,150,146,150,894500,"2013-04-08","FORU"
151,152,147,151,871500,"2013-04-09","FORU"
161,176,147,161,3147000,"2013-04-10","FORU"
165,175,161,165,522500,"2013-04-11","FORU"
160,165,160,160,365000,"2013-04-12","FORU"
159,165,158,159,509000,"2013-04-15","FORU"
160,160,155,160,101000,"2013-04-16","FORU"
160,168,157,160,356500,"2013-04-17","FORU"
158,160,157,158,68000,"2013-04-18","FORU"
148,158,148,148,1487500,"2013-04-19","FORU"
151,160,149,160,3,"2013-04-22","FORU"
160,160,160,160,0,"2013-04-23","FORU"
159,159,154,154,4,"2013-04-24","FORU"
155,158,154,155,1110000,"2013-04-25","FORU"
155,155,152,153,4,"2013-04-26","FORU"
157,162,154,157,46000,"2013-04-29","FORU"
157,157,156,156,4,"2013-04-30","FORU"
159,159,144,144,3,"2013-05-01","FORU"
150,150,134,134,3,"2013-05-02","FORU"
130,151,130,140,3,"2013-05-03","FORU"
136,136,132,133,4,"2013-05-06","FORU"
133,133,132,132,4,"2013-05-07","FORU"
136,139,135,137,4,"2013-05-08","FORU"
140,145,140,140,296000,"2013-05-10","FORU"
137,137,135,135,4,"2013-05-13","FORU"
135,135,133,133,4,"2013-05-14","FORU"
138,144,135,135,4,"2013-05-15","FORU"
135,140,135,140,4,"2013-05-16","FORU"
135,135,135,135,1000,"2013-05-17","FORU"
138,140,136,137,4,"2013-05-20","FORU"
139,139,137,137,4,"2013-05-21","FORU"
140,142,139,139,4,"2013-05-22","FORU"
140,142,134,139,4,"2013-05-23","FORU"
137,138,137,138,4,"2013-05-24","FORU"
135,141,135,141,4,"2013-05-27","FORU"
140,145,139,141,4,"2013-05-28","FORU"
141,141,133,133,3,"2013-05-29","FORU"
133,147,132,136,4,"2013-05-30","FORU"
140,140,140,140,25500,"2013-05-31","FORU"
133,133,133,133,5500,"2013-06-03","FORU"
140,140,135,135,4,"2013-06-04","FORU"
135,135,135,135,37500,"2013-06-05","FORU"
136,136,136,136,59500,"2013-06-07","FORU"
141,141,136,136,4,"2013-06-10","FORU"
136,136,131,131,4,"2013-06-11","FORU"
131,167,131,134,4,"2013-06-12","FORU"
143,143,133,133,3,"2013-06-13","FORU"
142,142,142,142,500,"2013-06-14","FORU"
142,142,142,142,500,"2013-06-17","FORU"
142,142,142,142,500,"2013-06-18","FORU"
142,142,142,142,500,"2013-06-19","FORU"
133,133,133,133,1000,"2013-06-20","FORU"
134,134,132,133,4,"2013-06-21","FORU"
133,133,133,133,39000,"2013-06-24","FORU"
141,141,141,141,500,"2013-06-25","FORU"
135,135,132,132,4,"2013-06-26","FORU"
132,132,132,132,5500,"2013-06-27","FORU"
132,132,132,132,5500,"2013-06-28","FORU"
135,139,135,139,4,"2013-07-01","FORU"
138,139,138,139,20000,"2013-07-02","FORU"
139,139,139,139,20000,"2013-07-03","FORU"
133,133,125,126,89000,"2013-07-04","FORU"
126,126,126,126,89000,"2013-07-05","FORU"
126,126,123,123,25500,"2013-07-08","FORU"
123,123,123,123,9500,"2013-07-09","FORU"
117,140,117,140,35000,"2013-07-10","FORU"
140,140,140,140,35000,"2013-07-11","FORU"
140,140,140,140,35000,"2013-07-12","FORU"
140,140,140,140,35000,"2013-07-15","FORU"
140,140,140,140,35000,"2013-07-16","FORU"
135,135,135,135,1000,"2013-07-17","FORU"
134,134,121,123,3000,"2013-07-18","FORU"
123,123,123,123,3000,"2013-07-19","FORU"
125,125,124,124,10000,"2013-07-22","FORU"
132,132,131,132,151000,"2013-07-23","FORU"
132,132,132,132,151000,"2013-07-24","FORU"
132,132,132,132,151000,"2013-07-25","FORU"
126,135,126,135,2000,"2013-07-26","FORU"
130,130,129,129,15500,"2013-07-29","FORU"
122,122,122,122,2500,"2013-07-30","FORU"
122,122,122,122,2500,"2013-07-31","FORU"
128,128,128,128,2500,"2013-08-01","FORU"
128,128,128,128,2500,"2013-08-02","FORU"
128,128,128,128,2500,"2013-08-12","FORU"
130,130,130,130,500,"2013-08-13","FORU"
128,128,128,128,1500,"2013-08-14","FORU"
125,125,125,125,7500,"2013-08-15","FORU"
121,125,121,125,23000,"2013-08-16","FORU"
119,122,119,122,80500,"2013-08-19","FORU"
118,118,118,118,13500,"2013-08-20","FORU"
118,118,118,118,13500,"2013-08-21","FORU"
117,117,117,117,500,"2013-08-22","FORU"
117,117,117,117,500,"2013-08-23","FORU"
116,116,110,110,1000,"2013-08-26","FORU"
110,110,110,110,1000,"2013-08-27","FORU"
110,110,110,110,1000,"2013-08-28","FORU"
110,112,110,111,25500,"2013-08-29","FORU"
111,111,111,111,25500,"2013-08-30","FORU"
118,118,118,118,6000,"2013-09-02","FORU"
118,118,118,118,6000,"2013-09-03","FORU"
118,118,118,118,6000,"2013-09-04","FORU"
118,118,118,118,0,"2013-09-05","FORU"
118,118,118,118,6000,"2013-09-06","FORU"
118,118,118,118,6000,"2013-09-09","FORU"
118,118,118,118,6000,"2013-09-10","FORU"
118,118,118,118,6000,"2013-09-11","FORU"
118,118,118,118,6000,"2013-09-12","FORU"
118,118,118,118,6000,"2013-09-13","FORU"
116,116,116,116,25000,"2013-09-16","FORU"
116,116,116,116,25000,"2013-09-17","FORU"
116,116,116,116,25000,"2013-09-18","FORU"
122,132,122,132,11500,"2013-09-19","FORU"
121,121,121,121,1500,"2013-09-20","FORU"
121,121,121,121,1500,"2013-09-23","FORU"
121,121,121,121,1500,"2013-09-24","FORU"
121,121,121,121,1500,"2013-09-25","FORU"
121,121,121,121,1500,"2013-09-26","FORU"
121,121,121,121,1500,"2013-09-27","FORU"
121,121,121,121,1500,"2013-09-30","FORU"
121,121,121,121,1500,"2013-10-01","FORU"
116,116,116,116,5000,"2013-10-02","FORU"
117,117,112,112,1e+05,"2013-10-03","FORU"
112,112,112,112,1e+05,"2013-10-04","FORU"
111,111,111,111,3500,"2013-10-07","FORU"
110,121,110,117,59000,"2013-10-08","FORU"
110,110,110,110,1e+05,"2013-10-09","FORU"
110,110,110,110,1e+05,"2013-10-10","FORU"
111,114,110,110,203000,"2013-10-11","FORU"
114,114,114,114,500,"2013-10-16","FORU"
114,114,114,114,500,"2013-10-17","FORU"
116,119,116,116,3000,"2013-10-18","FORU"
118,119,115,115,34000,"2013-10-21","FORU"
118,118,118,118,5000,"2013-10-22","FORU"
119,121,115,115,22000,"2013-10-23","FORU"
115,115,115,115,5000,"2013-10-24","FORU"
119,122,119,121,164000,"2013-10-25","FORU"
112,125,112,122,34000,"2013-10-28","FORU"
113,120,113,120,101000,"2013-10-29","FORU"
120,120,116,116,19000,"2013-10-30","FORU"
116,116,116,116,19000,"2013-10-31","FORU"
116,116,116,116,19000,"2013-11-01","FORU"
116,116,108,108,40500,"2013-11-04","FORU"
110,110,110,110,11000,"2013-11-06","FORU"
113,114,112,113,9000,"2013-11-07","FORU"
113,113,111,112,401500,"2013-11-08","FORU"
112,112,112,112,500,"2013-11-11","FORU"
112,112,112,112,2e+05,"2013-11-12","FORU"
112,112,112,112,3500,"2013-11-13","FORU"
112,115,112,112,190000,"2013-11-14","FORU"
111,122,111,114,72500,"2013-11-15","FORU"
113,118,113,118,4000,"2013-11-18","FORU"
116,119,113,113,302000,"2013-11-19","FORU"
113,113,113,113,302000,"2013-11-20","FORU"
113,113,113,113,302000,"2013-11-21","FORU"
113,113,113,113,302000,"2013-11-22","FORU"
115,115,115,115,500,"2013-11-25","FORU"
115,115,115,115,500,"2013-11-26","FORU"
109,120,109,120,123000,"2013-11-27","FORU"
122,127,121,124,208000,"2013-11-28","FORU"
124,126,124,126,69500,"2013-11-29","FORU"
126,126,126,126,1500,"2013-12-02","FORU"
125,126,125,125,54500,"2013-12-03","FORU"
125,140,125,140,1278500,"2013-12-04","FORU"
143,163,143,158,2760000,"2013-12-05","FORU"
158,170,155,165,3214500,"2013-12-06","FORU"
169,169,159,163,1322000,"2013-12-09","FORU"
168,168,160,164,2226000,"2013-12-10","FORU"
165,166,163,166,514000,"2013-12-11","FORU"
161,166,160,164,1861000,"2013-12-12","FORU"
166,166,160,164,1675000,"2013-12-13","FORU"
160,164,159,163,2117500,"2013-12-16","FORU"
160,163,160,163,1745500,"2013-12-17","FORU"
162,163,160,162,440500,"2013-12-18","FORU"
161,169,161,168,1445000,"2013-12-19","FORU"
172,180,163,180,5601500,"2013-12-20","FORU"
181,181,174,180,153500,"2013-12-23","FORU"
170,171,170,171,251000,"2013-12-24","FORU"
171,179,167,179,55500,"2013-12-27","FORU"
167,169,167,167,567000,"2013-12-30","FORU"
175,176,167,175,779500,"2014-01-02","FORU"
172,179,172,179,75000,"2014-01-03","FORU"
178,182,178,180,810300,"2014-01-06","FORU"
179,185,179,185,404000,"2014-01-07","FORU"
186,186,185,186,2400,"2014-01-08","FORU"
186,197,183,196,1338900,"2014-01-09","FORU"
203,206,195,206,1289600,"2014-01-10","FORU"
205,216,195,213,3590300,"2014-01-13","FORU"
216,228,210,227,3993800,"2014-01-15","FORU"
227,227,217,227,18600,"2014-01-16","FORU"
228,228,226,227,58400,"2014-01-17","FORU"
229,236,227,233,3097900,"2014-01-20","FORU"
233,243,233,243,2286400,"2014-01-21","FORU"
245,254,245,253,1078900,"2014-01-22","FORU"
254,255,240,253,112100,"2014-01-23","FORU"
230,257,230,230,517900,"2014-01-24","FORU"
230,256,215,224,373800,"2014-01-27","FORU"
240,245,220,237,505500,"2014-01-28","FORU"
244,244,224,237,209900,"2014-01-29","FORU"
237,243,221,221,1000700,"2014-01-30","FORU"
230,236,221,234,192400,"2014-02-03","FORU"
233,235,223,233,39900,"2014-02-04","FORU"
225,235,225,234,1365700,"2014-02-05","FORU"
234,237,234,236,146800,"2014-02-06","FORU"
238,238,238,238,100,"2014-02-07","FORU"
238,238,226,236,151400,"2014-02-10","FORU"
236,238,236,238,8200,"2014-02-11","FORU"
228,238,226,237,295000,"2014-02-12","FORU"
228,237,228,236,79700,"2014-02-13","FORU"
238,238,238,238,100,"2014-02-14","FORU"
230,241,228,229,530000,"2014-02-17","FORU"
239,239,225,225,23200,"2014-02-18","FORU"
230,238,225,236,67200,"2014-02-19","FORU"
239,239,235,238,10300,"2014-02-20","FORU"
239,239,227,236,38900,"2014-02-21","FORU"
239,239,235,238,100400,"2014-02-24","FORU"
239,245,234,234,2014900,"2014-02-25","FORU"
245,250,234,240,2163400,"2014-02-26","FORU"
241,259,241,252,571400,"2014-02-27","FORU"
259,268,256,265,890000,"2014-02-28","FORU"
268,330,265,325,2182500,"2014-03-03","FORU"
325,404,325,400,3746900,"2014-03-04","FORU"
400,460,373,373,3136100,"2014-03-05","FORU"
389,390,294,300,2427100,"2014-03-06","FORU"
300,300,280,295,471600,"2014-03-07","FORU"
290,308,283,296,347300,"2014-03-10","FORU"
300,308,297,299,359900,"2014-03-11","FORU"
301,305,296,303,232000,"2014-03-12","FORU"
305,320,300,312,471000,"2014-03-13","FORU"
312,317,308,316,103900,"2014-03-14","FORU"
316,325,310,316,57100,"2014-03-17","FORU"
316,316,300,306,259400,"2014-03-18","FORU"
303,303,285,303,521800,"2014-03-19","FORU"
291,303,291,302,92600,"2014-03-20","FORU"
302,318,299,300,216200,"2014-03-21","FORU"
313,313,302,303,71000,"2014-03-24","FORU"
312,318,303,304,79800,"2014-03-25","FORU"
303,305,301,304,154600,"2014-03-26","FORU"
300,304,299,303,431800,"2014-03-27","FORU"
303,303,300,303,3900,"2014-03-28","FORU"
300,303,300,303,59600,"2014-04-01","FORU"
303,303,299,303,1300,"2014-04-02","FORU"
303,315,303,305,36200,"2014-04-03","FORU"
310,310,291,308,63100,"2014-04-04","FORU"
308,315,297,305,879600,"2014-04-07","FORU"
303,303,299,299,5200,"2014-04-08","FORU"
299,299,299,299,0,"2014-04-09","FORU"
300,300,290,299,109600,"2014-04-10","FORU"
299,304,295,304,289600,"2014-04-11","FORU"
310,324,309,319,340900,"2014-04-14","FORU"
319,335,315,321,451400,"2014-04-15","FORU"
303,350,303,337,173300,"2014-04-16","FORU"
337,350,320,340,685400,"2014-04-17","FORU"
340,355,335,350,210000,"2014-04-21","FORU"
360,370,350,365,311800,"2014-04-22","FORU"
370,400,370,397,1789600,"2014-04-23","FORU"
400,496,400,496,5361500,"2014-04-24","FORU"
500,620,500,620,7736100,"2014-04-25","FORU"
620,620,620,620,0,"2014-04-28","FORU"
625,690,530,595,1893300,"2014-04-29","FORU"
610,650,600,620,1492800,"2014-04-30","FORU"
650,650,610,615,1666100,"2014-05-02","FORU"
635,745,630,680,3106500,"2014-05-05","FORU"
700,780,690,760,3423400,"2014-05-06","FORU"
760,760,760,760,0,"2014-05-07","FORU"
760,760,760,760,0,"2014-05-08","FORU"
760,760,760,760,0,"2014-05-09","FORU"
760,760,760,760,0,"2014-05-12","FORU"
760,760,760,760,0,"2014-05-13","FORU"
760,760,760,760,0,"2014-05-14","FORU"
760,760,760,760,0,"2014-05-16","FORU"
760,760,760,760,0,"2014-05-19","FORU"
760,760,760,760,0,"2014-05-20","FORU"
760,760,760,760,0,"2014-05-21","FORU"
760,760,760,760,0,"2014-05-22","FORU"
760,760,760,760,0,"2014-05-23","FORU"
760,760,760,760,0,"2014-05-26","FORU"
760,760,760,760,0,"2014-05-28","FORU"
760,760,760,760,0,"2014-05-30","FORU"
760,760,760,760,0,"2014-06-02","FORU"
760,760,760,760,0,"2014-06-03","FORU"
760,760,760,760,0,"2014-06-04","FORU"
760,760,760,760,0,"2014-06-05","FORU"
760,760,760,760,0,"2014-06-06","FORU"
830,900,700,830,1281200,"2014-06-09","FORU"
835,920,750,835,1319600,"2014-06-10","FORU"
840,930,825,840,465400,"2014-06-11","FORU"
780,840,750,780,935100,"2014-06-12","FORU"
775,835,700,775,462100,"2014-06-13","FORU"
765,815,730,765,662300,"2014-06-16","FORU"
800,805,740,800,1627700,"2014-06-17","FORU"
825,835,805,825,1595000,"2014-06-18","FORU"
870,880,830,870,1238600,"2014-06-19","FORU"
885,915,870,885,1068200,"2014-06-20","FORU"
835,900,820,835,289400,"2014-06-23","FORU"
825,870,810,825,723100,"2014-06-24","FORU"
790,840,775,790,392600,"2014-06-25","FORU"
830,840,775,830,181900,"2014-06-26","FORU"
845,865,790,845,162200,"2014-06-27","FORU"
815,865,810,815,229000,"2014-06-30","FORU"
880,890,815,880,375600,"2014-07-01","FORU"
870,925,835,870,254100,"2014-07-02","FORU"
890,900,865,890,65700,"2014-07-03","FORU"
890,910,875,890,397700,"2014-07-04","FORU"
1045,1100,890,1045,795200,"2014-07-07","FORU"
1020,1105,1000,1020,471300,"2014-07-08","FORU"
1020,1020,1020,1020,0,"2014-07-09","FORU"
1115,1150,1000,1115,996100,"2014-07-10","FORU"
1130,1150,1120,1130,411700,"2014-07-11","FORU"
1045,1170,1000,1045,1402300,"2014-07-14","FORU"
1010,1105,1000,1010,805000,"2014-07-15","FORU"
945,1070,900,945,695100,"2014-07-16","FORU"
1025,1050,950,1025,772400,"2014-07-17","FORU"
985,1110,975,985,533700,"2014-07-18","FORU"
985,1035,940,985,87700,"2014-07-21","FORU"
970,1000,935,970,420600,"2014-07-22","FORU"
975,980,925,975,246000,"2014-07-23","FORU"
965,975,935,965,58700,"2014-07-24","FORU"
965,1000,920,965,42200,"2014-07-25","FORU"
995,1000,935,995,111400,"2014-08-04","FORU"
1015,1025,970,1015,85500,"2014-08-05","FORU"
1000,1015,890,1000,69900,"2014-08-06","FORU"
1015,1015,1000,1015,8500,"2014-08-07","FORU"
955,1025,950,955,726900,"2014-08-08","FORU"
1000,1045,945,1000,175300,"2014-08-11","FORU"
1005,1100,970,1005,7700,"2014-08-12","FORU"
985,1050,975,985,159800,"2014-08-13","FORU"
1000,1005,970,1000,153500,"2014-08-14","FORU"
1000,1100,975,1000,220500,"2014-08-15","FORU"
985,1045,970,985,125500,"2014-08-18","FORU"
985,1045,975,985,52500,"2014-08-19","FORU"
985,990,975,985,3200,"2014-08-20","FORU"
1000,1080,925,1000,574100,"2014-08-21","FORU"
1000,1045,980,1000,169600,"2014-08-22","FORU"
965,1100,965,965,155200,"2014-08-25","FORU"
960,985,960,960,26100,"2014-08-26","FORU"
970,1070,965,970,463200,"2014-08-27","FORU"
990,1000,970,990,26000,"2014-08-28","FORU"
975,1085,970,975,17800,"2014-08-29","FORU"
980,990,980,980,7300,"2014-09-01","FORU"
980,1000,975,980,27100,"2014-09-02","FORU"
945,1000,945,945,429300,"2014-09-03","FORU"
950,970,950,950,77000,"2014-09-04","FORU"
950,965,920,950,155600,"2014-09-05","FORU"
920,950,920,920,126500,"2014-09-08","FORU"
980,980,915,980,388500,"2014-09-09","FORU"
930,980,930,930,68900,"2014-09-10","FORU"
885,960,825,885,139000,"2014-09-11","FORU"
915,935,885,915,179100,"2014-09-12","FORU"
900,915,890,900,120100,"2014-09-15","FORU"
895,905,885,895,16400,"2014-09-16","FORU"
880,900,840,880,280100,"2014-09-17","FORU"
865,895,850,865,126800,"2014-09-18","FORU"
895,900,845,895,251700,"2014-09-19","FORU"
890,900,860,890,54100,"2014-09-22","FORU"
880,890,860,880,37000,"2014-09-23","FORU"
895,900,875,895,53800,"2014-09-24","FORU"
875,895,850,875,184600,"2014-09-25","FORU"
865,875,850,865,63500,"2014-09-26","FORU"
840,860,750,840,548700,"2014-09-29","FORU"
840,840,740,840,194100,"2014-09-30","FORU"
845,845,790,845,576000,"2014-10-01","FORU"
830,830,780,830,240500,"2014-10-02","FORU"
850,890,750,850,597300,"2014-10-03","FORU"
860,865,820,860,83300,"2014-10-06","FORU"
870,880,830,870,273900,"2014-10-07","FORU"
870,870,870,870,0,"2014-10-08","FORU"
770,845,770,770,546600,"2014-10-09","FORU"
760,760,730,760,81500,"2014-10-10","FORU"
690,780,690,690,289100,"2014-10-13","FORU"
690,700,620,690,26600,"2014-10-14","FORU"
625,700,610,625,344600,"2014-10-15","FORU"
670,680,625,670,100200,"2014-10-16","FORU"
695,695,650,695,15200,"2014-10-17","FORU"
680,730,630,680,108400,"2014-10-20","FORU"
650,650,525,650,398700,"2014-10-21","FORU"
670,670,650,670,31900,"2014-10-22","FORU"
685,685,680,685,3100,"2014-10-23","FORU"
685,685,685,685,16500,"2014-10-24","FORU"
685,685,685,685,0,"2014-10-27","FORU"
685,685,685,685,1400,"2014-10-28","FORU"
690,690,690,690,21300,"2014-10-29","FORU"
690,690,680,690,10000,"2014-10-30","FORU"
680,680,680,680,10000,"2014-10-31","FORU"
685,685,685,685,1600,"2014-11-03","FORU"
685,685,680,685,1100,"2014-11-04","FORU"
685,685,680,685,43400,"2014-11-05","FORU"
690,690,685,690,249500,"2014-11-06","FORU"
690,690,690,690,8700,"2014-11-07","FORU"
685,690,685,685,27500,"2014-11-10","FORU"
685,685,685,685,9200,"2014-11-11","FORU"
680,695,680,680,33800,"2014-11-12","FORU"
685,685,680,685,35400,"2014-11-13","FORU"
695,695,680,695,2000,"2014-11-14","FORU"
695,690,685,685,22000,"2014-11-17","FORU"
685,685,685,685,25500,"2014-11-18","FORU"
685,690,680,685,1950900,"2014-11-19","FORU"
690,690,685,690,47700,"2014-11-20","FORU"
690,690,690,690,200,"2014-11-21","FORU"
685,685,680,685,191100,"2014-11-24","FORU"
680,680,680,680,40000,"2014-11-25","FORU"
680,680,680,680,0,"2014-11-26","FORU"
680,680,680,680,0,"2014-11-27","FORU"
630,630,625,630,12500,"2014-11-28","FORU"
680,680,680,680,1000,"2014-12-01","FORU"
680,680,680,680,0,"2014-12-02","FORU"
650,650,650,650,1200,"2014-12-03","FORU"
705,725,700,700,7500,"2014-12-04","FORU"
650,650,650,650,20000,"2014-12-05","FORU"
655,670,655,670,200,"2014-12-08","FORU"
670,670,670,670,100,"2014-12-09","FORU"
670,710,670,710,300,"2014-12-10","FORU"
690,690,690,690,28900,"2014-12-11","FORU"
650,690,650,690,16800,"2014-12-12","FORU"
660,690,660,690,51300,"2014-12-15","FORU"
660,660,660,660,7100,"2014-12-16","FORU"
660,670,660,670,29500,"2014-12-17","FORU"
670,690,670,690,107300,"2014-12-18","FORU"
680,685,670,685,85700,"2014-12-19","FORU"
710,790,710,790,5400,"2014-12-22","FORU"
690,690,690,690,3100,"2014-12-23","FORU"
520,800,520,785,27200,"2014-12-24","FORU"
800,840,800,820,12300,"2014-12-29","FORU"
710,730,700,700,32000,"2014-12-30","FORU"
700,820,600,820,28300,"2015-01-02","FORU"
820,820,820,820,30000,"2015-01-05","FORU"
800,800,800,800,300,"2015-01-06","FORU"
770,795,700,795,13600,"2015-01-07","FORU"
820,820,820,820,400,"2015-01-08","FORU"
795,795,785,785,5300,"2015-01-09","FORU"
785,785,705,780,1700,"2015-01-12","FORU"
775,775,720,720,700,"2015-01-13","FORU"
710,780,690,770,41900,"2015-01-14","FORU"
760,760,690,760,400,"2015-01-15","FORU"
760,760,755,755,300,"2015-01-16","FORU"
690,690,690,690,2400,"2015-01-19","FORU"
690,760,690,760,700,"2015-01-20","FORU"
760,760,760,760,0,"2015-01-21","FORU"
685,685,685,685,36500,"2015-01-22","FORU"
760,760,760,760,1300,"2015-01-23","FORU"
760,760,760,760,0,"2015-01-26","FORU"
760,760,760,760,0,"2015-01-27","FORU"
760,760,760,760,0,"2015-01-28","FORU"
735,735,735,735,800,"2015-01-29","FORU"
735,735,735,735,0,"2015-01-30","FORU"
650,650,650,650,100,"2015-02-02","FORU"
730,730,705,705,15600,"2015-02-03","FORU"
710,710,710,710,1200,"2015-02-04","FORU"
750,750,750,750,500,"2015-02-05","FORU"
750,750,750,750,0,"2015-02-06","FORU"
790,790,790,790,500,"2015-02-09","FORU"
750,750,700,745,1000,"2015-02-10","FORU"
700,745,700,745,800,"2015-02-11","FORU"
745,745,745,745,0,"2015-02-12","FORU"
690,710,690,710,1300,"2015-02-13","FORU"
740,740,740,740,100,"2015-02-16","FORU"
650,740,640,640,362500,"2015-02-17","FORU"
640,670,615,665,80700,"2015-02-18","FORU"
675,675,675,675,25000,"2015-02-20","FORU"
675,675,675,675,0,"2015-02-23","FORU"
665,665,665,665,200,"2015-02-24","FORU"
620,680,600,680,176600,"2015-02-25","FORU"
685,685,685,685,2000,"2015-02-26","FORU"
685,685,685,685,0,"2015-02-27","FORU"
685,685,685,685,1700,"2015-03-02","FORU"
700,700,700,700,80000,"2015-03-03","FORU"
700,700,700,700,2500,"2015-03-04","FORU"
730,730,600,730,55100,"2015-03-05","FORU"
780,780,780,780,7000,"2015-03-06","FORU"
790,790,790,790,60000,"2015-03-09","FORU"
790,790,790,790,0,"2015-03-10","FORU"
700,750,700,735,4300,"2015-03-11","FORU"
735,735,650,650,8800,"2015-03-12","FORU"
740,740,725,735,10300,"2015-03-13","FORU"
660,735,660,730,6600,"2015-03-16","FORU"
770,770,730,730,6400,"2015-03-17","FORU"
730,730,730,730,0,"2015-03-18","FORU"
730,730,730,730,0,"2015-03-19","FORU"
730,730,730,730,0,"2015-03-20","FORU"
730,730,730,730,0,"2015-03-23","FORU"
820,820,820,820,100,"2015-03-24","FORU"
800,800,800,800,100,"2015-03-25","FORU"
800,800,800,800,0,"2015-03-26","FORU"
800,800,800,800,0,"2015-03-27","FORU"
800,800,800,800,0,"2015-03-30","FORU"
800,800,800,800,0,"2015-03-31","FORU"
700,700,700,700,1000,"2015-04-01","FORU"
770,790,700,790,1200,"2015-04-02","FORU"
800,800,800,800,500,"2015-04-06","FORU"
800,800,800,800,0,"2015-04-07","FORU"
800,800,800,800,0,"2015-04-08","FORU"
800,800,800,800,0,"2015-04-09","FORU"
800,800,690,785,2700,"2015-04-10","FORU"
765,770,700,765,600,"2015-04-13","FORU"
765,765,765,765,0,"2015-04-14","FORU"
765,765,765,765,0,"2015-04-15","FORU"
765,765,765,765,0,"2015-04-16","FORU"
785,790,700,760,4100,"2015-04-17","FORU"
700,700,660,660,600,"2015-04-20","FORU"
680,740,680,740,104700,"2015-04-21","FORU"
795,820,700,780,5100,"2015-04-22","FORU"
700,700,660,700,21000,"2015-04-23","FORU"
740,750,655,720,10600,"2015-04-24","FORU"
670,695,670,695,12100,"2015-04-27","FORU"
790,790,790,790,500,"2015-04-28","FORU"
690,730,680,730,10000,"2015-04-29","FORU"
665,665,665,665,500,"2015-04-30","FORU"
670,735,665,735,9100,"2015-05-04","FORU"
735,735,735,735,0,"2015-05-05","FORU"
670,730,670,730,600,"2015-05-06","FORU"
665,725,665,725,800,"2015-05-07","FORU"
695,720,695,720,1100,"2015-05-08","FORU"
720,720,690,700,4300,"2015-05-11","FORU"
705,705,695,695,6700,"2015-05-12","FORU"
730,730,730,730,3000,"2015-05-13","FORU"
670,770,670,670,10400,"2015-05-15","FORU"
675,675,675,675,100,"2015-05-18","FORU"
725,725,650,700,26900,"2015-05-19","FORU"
660,700,660,695,15100,"2015-05-20","FORU"
675,695,675,695,600,"2015-05-21","FORU"
695,695,695,695,0,"2015-05-22","FORU"
695,695,695,695,0,"2015-05-25","FORU"
600,680,600,625,622700,"2015-05-26","FORU"
615,615,610,615,131500,"2015-05-27","FORU"
605,640,590,640,1142100,"2015-05-28","FORU"
600,670,600,670,175200,"2015-05-29","FORU"
670,690,610,690,16200,"2015-06-01","FORU"
690,690,690,690,0,"2015-06-03","FORU"
670,675,600,665,20100,"2015-06-04","FORU"
600,680,585,680,373400,"2015-06-05","FORU"
615,625,600,600,41800,"2015-06-08","FORU"
610,625,595,625,261400,"2015-06-09","FORU"
630,630,600,620,114500,"2015-06-10","FORU"
615,660,615,660,28700,"2015-06-11","FORU"
655,655,655,655,300,"2015-06-12","FORU"
655,655,655,655,0,"2015-06-15","FORU"
600,620,600,620,204400,"2015-06-16","FORU"
600,615,600,615,139900,"2015-06-17","FORU"
665,665,605,645,51200,"2015-06-18","FORU"
605,630,605,625,15100,"2015-06-19","FORU"
605,635,605,635,1400,"2015-06-22","FORU"
610,630,610,630,16200,"2015-06-23","FORU"
650,650,630,630,700,"2015-06-24","FORU"
620,620,620,620,100,"2015-06-25","FORU"
645,645,645,645,42000,"2015-06-26","FORU"
725,725,630,630,1500,"2015-06-29","FORU"
710,710,710,710,100,"2015-06-30","FORU"
610,700,610,660,10400,"2015-07-01","FORU"
680,680,680,680,100,"2015-07-02","FORU"
680,680,680,680,0,"2015-07-03","FORU"
680,680,680,680,0,"2015-07-06","FORU"
680,680,680,680,0,"2015-07-07","FORU"
680,680,680,680,0,"2015-07-08","FORU"
680,680,680,680,0,"2015-07-09","FORU"
710,710,710,710,600,"2015-07-10","FORU"
710,710,710,710,0,"2015-07-13","FORU"
710,710,710,710,0,"2015-07-14","FORU"
710,710,710,710,200,"2015-07-15","FORU"
710,710,710,710,0,"2015-07-22","FORU"
710,710,710,710,0,"2015-07-23","FORU"
710,710,710,710,0,"2015-07-24","FORU"
610,690,610,680,400,"2015-07-27","FORU"
680,680,680,680,0,"2015-07-28","FORU"
680,680,680,680,0,"2015-07-29","FORU"
680,680,680,680,0,"2015-07-30","FORU"
680,680,680,680,0,"2015-07-31","FORU"
680,680,680,680,0,"2015-08-03","FORU"
680,680,680,680,0,"2015-08-04","FORU"
685,685,635,635,300,"2015-08-05","FORU"
675,675,675,675,500,"2015-08-06","FORU"
675,675,675,675,0,"2015-08-07","FORU"
675,675,675,675,0,"2015-08-10","FORU"
675,675,675,675,0,"2015-08-11","FORU"
675,675,675,675,0,"2015-08-12","FORU"
600,665,600,630,4700,"2015-08-13","FORU"
660,660,660,660,200,"2015-08-14","FORU"
700,700,700,700,100,"2015-08-18","FORU"
600,660,600,650,2200,"2015-08-19","FORU"
650,650,650,650,0,"2015-08-20","FORU"
650,650,650,650,0,"2015-08-21","FORU"
650,650,650,650,2500,"2015-08-24","FORU"
600,700,600,700,5900,"2015-08-25","FORU"
700,700,700,700,0,"2015-08-26","FORU"
700,700,700,700,1000,"2015-08-27","FORU"
740,740,740,740,500,"2015-08-28","FORU"
740,740,740,740,0,"2015-08-31","FORU"
740,740,740,740,0,"2015-09-01","FORU"
710,710,710,710,7400,"2015-09-02","FORU"
715,720,715,720,4000,"2015-09-03","FORU"
730,730,730,730,25000,"2015-09-04","FORU"
730,730,730,730,0,"2015-09-07","FORU"
730,730,730,730,0,"2015-09-08","FORU"
730,730,730,730,0,"2015-09-09","FORU"
730,730,730,730,0,"2015-09-10","FORU"
730,730,730,730,0,"2015-09-11","FORU"
730,730,730,730,0,"2015-09-14","FORU"
730,730,730,730,0,"2015-09-15","FORU"
730,730,730,730,0,"2015-09-16","FORU"
730,730,730,730,0,"2015-09-17","FORU"
735,735,735,735,500,"2015-09-18","FORU"
735,735,735,735,0,"2015-09-21","FORU"
735,735,735,735,0,"2015-09-22","FORU"
735,735,735,735,0,"2015-09-23","FORU"
735,735,735,735,0,"2015-09-25","FORU"
735,735,735,735,0,"2015-09-28","FORU"
735,735,735,735,0,"2015-09-29","FORU"
735,735,735,735,0,"2015-09-30","FORU"
735,735,735,735,0,"2015-10-01","FORU"
690,690,690,690,100,"2015-10-02","FORU"
700,700,700,700,10000,"2015-10-05","FORU"
700,700,700,700,0,"2015-10-06","FORU"
700,700,700,700,0,"2015-10-07","FORU"
735,735,680,715,1900,"2015-10-08","FORU"
715,715,715,715,0,"2015-10-09","FORU"
715,715,715,715,0,"2015-10-12","FORU"
730,730,680,715,20100,"2015-10-13","FORU"
715,715,715,715,0,"2015-10-15","FORU"
715,715,715,715,0,"2015-10-16","FORU"
715,715,715,715,0,"2015-10-19","FORU"
715,715,715,715,0,"2015-10-20","FORU"
715,715,715,715,0,"2015-10-21","FORU"
730,730,730,730,500,"2015-10-22","FORU"
660,715,660,715,22500,"2015-10-23","FORU"
650,700,650,700,12400,"2015-10-26","FORU"
665,710,665,710,42000,"2015-10-27","FORU"
660,710,660,710,46000,"2015-10-28","FORU"
660,705,660,705,7000,"2015-10-29","FORU"
710,710,660,675,39100,"2015-10-30","FORU"
675,675,610,660,103100,"2015-11-02","FORU"
700,700,615,700,111800,"2015-11-03","FORU"
650,680,650,675,46000,"2015-11-04","FORU"
650,670,650,670,79900,"2015-11-05","FORU"
680,680,680,680,100,"2015-11-06","FORU"
650,660,630,660,70100,"2015-11-09","FORU"
705,720,630,665,41200,"2015-11-10","FORU"
620,700,615,700,90900,"2015-11-11","FORU"
690,690,690,690,100,"2015-11-12","FORU"
650,680,650,670,13200,"2015-11-13","FORU"
740,740,635,675,21600,"2015-11-16","FORU"
710,740,640,690,2400,"2015-11-17","FORU"
690,690,690,690,0,"2015-11-18","FORU"
690,690,690,690,0,"2015-11-19","FORU"
740,740,740,740,200,"2015-11-20","FORU"
740,740,740,740,0,"2015-11-23","FORU"
730,730,730,730,10000,"2015-11-24","FORU"
730,730,730,730,0,"2015-11-25","FORU"
730,730,730,730,0,"2015-11-26","FORU"
730,730,730,730,0,"2015-11-27","FORU"
730,730,730,730,0,"2015-11-30","FORU"
730,730,730,730,0,"2015-12-01","FORU"
730,730,730,730,0,"2015-12-02","FORU"
730,730,730,730,0,"2015-12-03","FORU"
730,730,730,730,0,"2015-12-04","FORU"
730,730,730,730,0,"2015-12-07","FORU"
730,730,730,730,0,"2015-12-08","FORU"
730,730,730,730,0,"2015-12-09","FORU"
730,730,730,730,0,"2015-12-10","FORU"
730,730,730,730,0,"2015-12-11","FORU"
730,730,730,730,0,"2015-12-14","FORU"
730,730,730,730,0,"2015-12-15","FORU"
730,730,730,730,0,"2015-12-16","FORU"
730,730,730,730,0,"2015-12-17","FORU"
730,730,730,730,0,"2015-12-18","FORU"
730,730,730,730,0,"2015-12-21","FORU"
730,730,730,730,0,"2015-12-22","FORU"
730,730,730,730,0,"2015-12-23","FORU"
700,700,700,700,100,"2015-12-28","FORU"
700,700,700,700,0,"2015-12-29","FORU"
700,700,700,700,0,"2015-12-30","FORU"
630,700,630,700,20100,"2016-01-04","FORU"
700,700,700,700,1000,"2016-01-05","FORU"
700,700,700,700,0,"2016-01-06","FORU"
700,700,700,700,0,"2016-01-07","FORU"
700,700,700,700,0,"2016-01-08","FORU"
700,700,700,700,0,"2016-01-11","FORU"
700,700,700,700,0,"2016-01-12","FORU"
700,700,700,700,0,"2016-01-13","FORU"
700,700,700,700,0,"2016-01-14","FORU"
700,700,700,700,0,"2016-01-15","FORU"
700,700,700,700,0,"2016-01-18","FORU"
700,700,700,700,0,"2016-01-19","FORU"
700,700,700,700,0,"2016-01-20","FORU"
700,700,700,700,0,"2016-01-21","FORU"
700,700,700,700,0,"2016-01-22","FORU"
700,700,700,700,0,"2016-01-25","FORU"
700,700,700,700,0,"2016-01-26","FORU"
700,700,700,700,0,"2016-01-27","FORU"
700,700,700,700,0,"2016-01-28","FORU"
700,700,700,700,0,"2016-01-29","FORU"
700,700,700,700,0,"2016-02-01","FORU"
700,700,700,700,0,"2016-02-02","FORU"
700,700,700,700,0,"2016-02-03","FORU"
650,700,650,700,10400,"2016-02-04","FORU"
700,700,700,700,2000,"2016-02-05","FORU"
630,700,630,630,4200,"2016-02-09","FORU"
690,700,600,700,11300,"2016-02-10","FORU"
700,700,700,700,0,"2016-02-11","FORU"
700,700,700,700,3000,"2016-02-12","FORU"
700,700,700,700,0,"2016-02-15","FORU"
700,700,700,700,1000,"2016-02-16","FORU"
700,700,700,700,0,"2016-02-17","FORU"
700,700,700,700,0,"2016-02-18","FORU"
700,700,700,700,1000,"2016-02-19","FORU"
700,700,700,700,0,"2016-02-22","FORU"
700,700,700,700,0,"2016-02-23","FORU"
700,700,700,700,0,"2016-02-24","FORU"
700,700,700,700,0,"2016-02-25","FORU"
650,730,650,730,110300,"2016-02-26","FORU"
730,730,730,730,0,"2016-02-29","FORU"
730,730,730,730,0,"2016-03-01","FORU"
710,710,710,710,1000,"2016-03-02","FORU"
710,710,710,710,0,"2016-03-03","FORU"
710,710,710,710,0,"2016-03-04","FORU"
710,710,710,710,0,"2016-03-07","FORU"
710,710,710,710,0,"2016-03-08","FORU"
710,710,710,710,0,"2016-03-10","FORU"
710,710,710,710,0,"2016-03-11","FORU"
710,710,710,710,0,"2016-03-14","FORU"
710,710,710,710,0,"2016-03-15","FORU"
710,710,710,710,0,"2016-03-16","FORU"
710,710,710,710,0,"2016-03-17","FORU"
710,710,710,710,100,"2016-03-18","FORU"
640,710,640,645,16100,"2016-03-21","FORU"
645,645,645,645,0,"2016-03-22","FORU"
695,695,695,695,1700,"2016-03-23","FORU"
630,630,630,630,100,"2016-03-24","FORU"
715,715,715,715,6100,"2016-03-28","FORU"
715,715,715,715,0,"2016-03-29","FORU"
715,715,715,715,0,"2016-03-30","FORU"
715,715,715,715,0,"2016-03-31","FORU"
715,715,715,715,0,"2016-04-01","FORU"
720,720,720,720,300,"2016-04-04","FORU"
660,685,650,685,7900,"2016-04-05","FORU"
685,685,685,685,0,"2016-04-06","FORU"
685,685,685,685,0,"2016-04-07","FORU"
680,680,680,680,123300,"2016-04-08","FORU"
680,680,680,680,0,"2016-04-11","FORU"
680,680,680,680,0,"2016-04-12","FORU"
680,680,680,680,0,"2016-04-13","FORU"
680,680,680,680,0,"2016-04-14","FORU"
680,680,680,680,0,"2016-04-15","FORU"
680,680,680,680,0,"2016-04-18","FORU"
680,680,680,680,0,"2016-04-19","FORU"
680,680,680,680,0,"2016-04-20","FORU"
680,680,680,680,0,"2016-04-21","FORU"
670,700,660,700,155100,"2016-04-22","FORU"
700,700,700,700,0,"2016-04-25","FORU"
700,700,700,700,0,"2016-04-26","FORU"
700,700,700,700,0,"2016-04-27","FORU"
700,700,700,700,0,"2016-04-28","FORU"
700,700,700,700,100,"2016-04-29","FORU"
700,700,675,680,680400,"2016-05-02","FORU"
680,680,680,680,0,"2016-05-03","FORU"
625,625,615,615,76000,"2016-05-04","FORU"
660,660,660,660,22000,"2016-05-09","FORU"
595,605,595,595,53500,"2016-05-10","FORU"
600,600,600,600,1000,"2016-05-11","FORU"
630,630,630,630,48500,"2016-05-12","FORU"
630,630,590,600,9800,"2016-05-13","FORU"
600,600,600,600,200,"2016-05-16","FORU"
600,600,600,600,0,"2016-05-17","FORU"
600,600,600,600,0,"2016-05-18","FORU"
600,600,600,600,0,"2016-05-19","FORU"
600,600,600,600,0,"2016-05-20","FORU"
600,600,600,600,0,"2016-05-23","FORU"
600,600,600,600,0,"2016-05-24","FORU"
600,600,600,600,0,"2016-05-25","FORU"
600,600,600,600,0,"2016-05-26","FORU"
600,600,600,600,0,"2016-05-27","FORU"
600,600,600,600,0,"2016-05-30","FORU"
600,600,600,600,0,"2016-05-31","FORU"
595,595,555,555,4,"2016-06-01","FORU"
555,555,555,555,0,"2016-06-02","FORU"
680,680,595,595,700,"2016-06-03","FORU"
550,600,550,600,2100,"2016-06-06","FORU"
600,600,600,600,0,"2016-06-07","FORU"
550,595,550,595,3100,"2016-06-08","FORU"
550,550,550,550,100,"2016-06-09","FORU"
600,600,600,600,100,"2016-06-10","FORU"
550,550,550,550,100,"2016-06-13","FORU"
560,650,560,560,900,"2016-06-14","FORU"
560,560,560,560,0,"2016-06-15","FORU"
560,560,560,560,0,"2016-06-16","FORU"
560,560,560,560,500,"2016-06-17","FORU"
510,590,510,590,1200,"2016-06-20","FORU"
590,590,590,590,0,"2016-06-21","FORU"
590,590,590,590,0,"2016-06-22","FORU"
590,590,540,590,17200,"2016-06-23","FORU"
540,585,540,585,3000,"2016-06-24","FORU"
585,585,585,585,0,"2016-06-27","FORU"
585,585,585,585,0,"2016-06-28","FORU"
585,585,585,585,0,"2016-06-29","FORU"
585,585,585,585,1000,"2016-06-30","FORU"
535,535,535,535,100,"2016-07-01","FORU"
655,655,535,535,200,"2016-07-11","FORU"
575,600,575,600,200,"2016-07-12","FORU"
600,600,600,600,0,"2016-07-13","FORU"
600,600,600,600,0,"2016-07-14","FORU"
600,620,600,620,100,"2016-07-15","FORU"
620,620,620,620,0,"2016-07-18","FORU"
670,670,560,580,8400,"2016-07-19","FORU"
560,560,560,560,100,"2016-07-20","FORU"
560,560,560,560,0,"2016-07-21","FORU"
560,560,560,560,0,"2016-07-22","FORU"
560,560,560,560,0,"2016-07-25","FORU"
560,630,510,600,11900,"2016-07-26","FORU"
680,680,555,555,300,"2016-07-27","FORU"
555,605,555,605,100,"2016-07-28","FORU"
690,690,600,600,83400,"2016-07-29","FORU"
600,600,595,595,5000,"2016-08-01","FORU"
590,640,540,540,48300,"2016-08-02","FORU"
590,590,590,590,100,"2016-08-03","FORU"
585,585,585,585,1000,"2016-08-04","FORU"
585,585,585,585,0,"2016-08-05","FORU"
630,630,630,630,100,"2016-08-08","FORU"
650,650,650,650,100,"2016-08-09","FORU"
690,690,585,585,5300,"2016-08-10","FORU"
630,630,530,530,48400,"2016-08-11","FORU"
580,580,478,478,30900,"2016-08-12","FORU"
580,580,460,480,22800,"2016-08-15","FORU"
462,486,436,486,7600,"2016-08-16","FORU"
484,484,438,438,27000,"2016-08-18","FORU"
438,520,400,520,93800,"2016-08-19","FORU"
470,520,468,468,25300,"2016-08-22","FORU"
510,510,450,450,5000,"2016-08-23","FORU"
510,510,500,500,4700,"2016-08-24","FORU"
454,500,454,500,2800,"2016-08-25","FORU"
460,498,460,498,5500,"2016-08-26","FORU"
498,498,450,452,303100,"2016-08-29","FORU"
452,505,452,505,267700,"2016-08-30","FORU"
488,498,456,498,107100,"2016-08-31","FORU"
498,498,460,498,1700,"2016-09-01","FORU"
535,535,450,450,30300,"2016-09-02","FORU"
470,535,470,525,600,"2016-09-05","FORU"
550,550,525,525,200,"2016-09-06","FORU"
570,570,510,510,200,"2016-09-07","FORU"
460,468,460,460,22300,"2016-09-08","FORU"
480,520,424,424,4100,"2016-09-09","FORU"
488,488,384,450,16600,"2016-09-13","FORU"
450,474,406,450,2800,"2016-09-14","FORU"
410,410,410,410,800,"2016-09-15","FORU"
410,480,410,480,500,"2016-09-16","FORU"
440,440,432,432,13300,"2016-09-19","FORU"
452,472,452,458,400,"2016-09-20","FORU"
458,458,458,458,0,"2016-09-21","FORU"
458,476,458,476,100,"2016-09-22","FORU"
492,492,492,492,100,"2016-09-23","FORU"
492,492,492,492,0,"2016-09-26","FORU"
492,492,444,452,5700,"2016-09-27","FORU"
432,452,412,452,56700,"2016-09-28","FORU"
472,486,450,450,1000,"2016-09-29","FORU"
450,486,450,486,200,"2016-09-30","FORU"
486,486,478,478,600,"2016-10-03","FORU"
478,478,478,478,0,"2016-10-04","FORU"
478,478,478,478,0,"2016-10-05","FORU"
478,478,478,478,0,"2016-10-06","FORU"
460,515,460,478,1100,"2016-10-07","FORU"
478,478,432,432,300,"2016-10-10","FORU"
432,432,408,408,12100,"2016-10-11","FORU"
408,408,408,408,2700,"2016-10-12","FORU"
420,420,406,406,200,"2016-10-13","FORU"
406,406,404,404,100,"2016-10-14","FORU"
398,398,398,398,200,"2016-10-17","FORU"
400,400,398,398,1100,"2016-10-18","FORU"
480,480,360,360,45800,"2016-10-19","FORU"
330,330,324,324,41500,"2016-10-20","FORU"
300,322,292,292,27000,"2016-10-21","FORU"
292,306,292,306,300,"2016-10-24","FORU"
288,288,288,288,200,"2016-10-25","FORU"
310,310,306,308,700,"2016-10-26","FORU"
310,310,278,278,23800,"2016-10-27","FORU"
306,306,306,306,100,"2016-10-28","FORU"
308,308,308,308,100,"2016-10-31","FORU"
308,308,308,308,0,"2016-11-01","FORU"
308,308,308,308,200,"2016-11-02","FORU"
308,308,308,308,200,"2016-11-03","FORU"
308,308,278,288,48100,"2016-11-04","FORU"
288,308,288,308,100,"2016-11-07","FORU"
308,308,308,308,100,"2016-11-08","FORU"
308,308,308,308,100,"2016-11-09","FORU"
308,308,308,308,100,"2016-11-10","FORU"
308,308,308,308,100,"2016-11-11","FORU"
308,308,308,308,0,"2016-11-14","FORU"
308,308,308,308,0,"2016-11-15","FORU"
308,308,308,308,0,"2016-11-16","FORU"
308,308,308,308,0,"2016-11-17","FORU"
278,286,278,286,5100,"2016-11-18","FORU"
286,286,286,286,0,"2016-11-21","FORU"
290,290,268,290,1600,"2016-11-22","FORU"
290,290,290,290,100,"2016-11-23","FORU"
290,290,290,290,0,"2016-11-24","FORU"
300,300,268,268,300,"2016-11-25","FORU"
268,268,264,264,300,"2016-11-28","FORU"
298,298,294,294,400,"2016-11-29","FORU"
294,294,294,294,100,"2016-11-30","FORU"
294,294,294,294,200,"2016-12-01","FORU"
294,294,294,294,100,"2016-12-02","FORU"
294,294,294,294,300,"2016-12-05","FORU"
292,292,278,292,1000,"2016-12-06","FORU"
292,292,290,292,1300,"2016-12-07","FORU"
292,292,278,278,2300,"2016-12-08","FORU"
268,268,264,264,3700,"2016-12-09","FORU"
264,290,264,290,100,"2016-12-13","FORU"
290,290,290,290,0,"2016-12-14","FORU"
290,290,270,290,700,"2016-12-15","FORU"
290,290,290,290,0,"2016-12-16","FORU"
290,290,290,290,200,"2016-12-19","FORU"
290,304,290,304,600,"2016-12-20","FORU"
304,304,274,274,3200,"2016-12-21","FORU"
302,302,302,302,5000,"2016-12-22","FORU"
302,302,302,302,0,"2016-12-23","FORU"
302,302,302,302,0,"2016-12-27","FORU"
320,320,320,320,100,"2016-12-28","FORU"
338,338,318,318,300,"2016-12-29","FORU"
318,318,318,318,0,"2016-12-30","FORU"
318,318,318,318,0,"2017-01-02","FORU"
316,316,250,250,1100,"2017-01-03","FORU"
250,308,250,260,5800,"2017-01-04","FORU"
250,310,248,252,29200,"2017-01-05","FORU"
252,252,252,252,0,"2017-01-06","FORU"
252,280,252,280,2100,"2017-01-09","FORU"
280,280,280,280,0,"2017-01-10","FORU"
280,280,260,260,12600,"2017-01-11","FORU"
260,260,250,250,4900,"2017-01-12","FORU"
250,250,250,250,2500,"2017-01-13","FORU"
250,250,250,250,0,"2017-01-16","FORU"
250,250,250,250,0,"2017-01-17","FORU"
250,272,250,270,1800,"2017-01-18","FORU"
270,270,270,270,0,"2017-01-19","FORU"
270,286,270,286,2900,"2017-01-20","FORU"
286,286,264,264,500,"2017-01-23","FORU"
264,264,264,264,0,"2017-01-24","FORU"
264,264,264,264,0,"2017-01-25","FORU"
264,284,264,280,1200,"2017-01-26","FORU"
280,280,280,280,0,"2017-01-27","FORU"
268,268,268,268,3000,"2017-01-30","FORU"
268,268,268,268,0,"2017-01-31","FORU"
268,282,256,256,30300,"2017-02-01","FORU"
260,270,250,250,41300,"2017-02-02","FORU"
250,268,250,250,3500,"2017-02-03","FORU"
250,266,250,250,3600,"2017-02-06","FORU"
262,262,260,260,1200,"2017-02-07","FORU"
252,252,210,220,80300,"2017-02-08","FORU"
220,224,210,218,251600,"2017-02-09","FORU"
218,218,210,216,107700,"2017-02-10","FORU"
216,216,206,206,428000,"2017-02-13","FORU"
206,208,206,208,419700,"2017-02-14","FORU"
208,208,208,208,0,"2017-02-15","FORU"
208,208,206,206,170100,"2017-02-16","FORU"
206,208,206,206,466100,"2017-02-17","FORU"
210,210,208,208,10100,"2017-02-20","FORU"
210,210,206,206,583300,"2017-02-21","FORU"
206,206,206,206,0,"2017-02-22","FORU"
200,200,200,200,200,"2017-02-23","FORU"
200,200,200,200,2000,"2017-02-24","FORU"
200,200,200,200,0,"2017-02-27","FORU"
190,190,190,190,200,"2017-02-28","FORU"
195,195,192,192,800,"2017-03-01","FORU"
188,188,188,188,100,"2017-03-02","FORU"
180,183,180,183,54200,"2017-03-03","FORU"
183,185,183,183,5800,"2017-03-06","FORU"
238,238,236,236,1600,"2017-03-07","FORU"
236,236,206,206,15100,"2017-03-08","FORU"
206,206,206,206,0,"2017-03-09","FORU"
206,206,206,206,0,"2017-03-10","FORU"
206,206,206,206,0,"2017-03-13","FORU"
190,190,186,190,11500,"2017-03-14","FORU"
191,220,191,220,200,"2017-03-15","FORU"
175,220,170,220,29900,"2017-03-16","FORU"
220,220,220,220,0,"2017-03-17","FORU"
220,230,180,218,400,"2017-03-20","FORU"
218,218,218,218,0,"2017-03-21","FORU"
218,220,200,200,804300,"2017-03-22","FORU"
212,212,193,208,346000,"2017-03-23","FORU"
208,208,208,208,100,"2017-03-24","FORU"
208,208,208,208,0,"2017-03-27","FORU"
220,220,220,220,100,"2017-03-29","FORU"
220,220,220,220,0,"2017-03-30","FORU"
220,220,220,220,100,"2017-03-31","FORU"
220,220,220,220,0,"2017-04-03","FORU"
220,228,220,228,100,"2017-04-04","FORU"
228,228,228,228,0,"2017-04-05","FORU"
208,208,208,208,2000,"2017-04-06","FORU"
208,208,208,208,0,"2017-04-07","FORU"
228,228,228,228,100,"2017-04-10","FORU"
228,228,228,228,0,"2017-04-11","FORU"
230,230,228,228,200,"2017-04-12","FORU"
230,230,230,230,100,"2017-04-13","FORU"
230,230,228,228,1100,"2017-04-17","FORU"
228,228,228,228,0,"2017-04-18","FORU"
228,228,228,228,0,"2017-04-19","FORU"
228,228,228,228,0,"2017-04-20","FORU"
230,230,226,226,1800,"2017-04-21","FORU"
226,226,226,226,0,"2017-04-25","FORU"
226,220,200,200,25100,"2017-04-26","FORU"
200,206,200,206,2100,"2017-04-27","FORU"
206,220,200,220,1300,"2017-04-28","FORU"
220,220,220,220,0,"2017-05-02","FORU"
200,200,200,200,300,"2017-05-03","FORU"
200,200,200,200,0,"2017-05-04","FORU"
200,200,200,200,0,"2017-05-05","FORU"
200,200,200,200,100,"2017-05-08","FORU"
180,220,180,220,1400,"2017-05-09","FORU"
200,200,200,200,100,"2017-05-10","FORU"
200,200,200,200,0,"2017-05-12","FORU"
200,200,200,200,0,"2017-05-15","FORU"
200,200,200,200,200,"2017-05-16","FORU"
220,222,220,222,75400,"2017-05-17","FORU"
222,222,220,220,35600,"2017-05-18","FORU"
220,220,220,220,0,"2017-05-19","FORU"
220,220,220,220,0,"2017-05-22","FORU"
210,210,210,210,36100,"2017-05-23","FORU"
210,210,200,200,258000,"2017-05-24","FORU"
200,200,200,200,5100,"2017-05-26","FORU"
200,200,200,200,0,"2017-05-29","FORU"
200,200,200,200,0,"2017-05-30","FORU"
200,220,200,200,140100,"2017-05-31","FORU"
200,200,200,200,0,"2017-06-01","FORU"
202,202,202,202,700,"2017-06-02","FORU"
218,218,214,214,1700,"2017-06-05","FORU"
214,214,214,214,0,"2017-06-06","FORU"
214,214,214,214,0,"2017-06-07","FORU"
200,200,200,200,100,"2017-06-08","FORU"
204,204,204,204,10300,"2017-06-09","FORU"
204,206,204,206,1300,"2017-06-12","FORU"
218,218,218,218,200,"2017-06-13","FORU"
218,218,218,218,0,"2017-06-14","FORU"
218,228,200,200,306400,"2017-06-15","FORU"
200,200,200,200,1100,"2017-06-16","FORU"
191,191,191,191,11600,"2017-06-19","FORU"
193,193,191,191,3600,"2017-06-20","FORU"
191,191,191,191,0,"2017-06-21","FORU"
191,191,191,191,0,"2017-06-22","FORU"
191,191,191,191,0,"2017-06-23","FORU"
191,191,191,191,0,"2017-06-26","FORU"
191,191,191,191,0,"2017-06-27","FORU"
191,191,191,191,0,"2017-06-28","FORU"
191,191,191,191,0,"2017-06-29","FORU"
191,191,191,191,0,"2017-06-30","FORU"
191,191,191,191,0,"2017-07-03","FORU"
191,191,191,191,0,"2017-07-04","FORU"
191,191,191,191,0,"2017-07-05","FORU"
191,191,191,191,0,"2017-07-06","FORU"
191,191,191,191,0,"2017-07-07","FORU"
191,191,191,191,0,"2017-07-10","FORU"
191,191,191,191,0,"2017-07-11","FORU"
191,191,191,191,1000,"2017-07-12","FORU"
191,191,191,191,0,"2017-07-13","FORU"
191,191,191,191,0,"2017-07-14","FORU"
191,191,191,191,0,"2017-07-17","FORU"
191,191,191,191,0,"2017-07-18","FORU"
191,191,191,191,0,"2017-07-19","FORU"
191,191,191,191,0,"2017-07-20","FORU"
214,240,214,222,1000,"2017-07-21","FORU"
222,222,222,222,0,"2017-07-24","FORU"
216,216,216,216,100,"2017-07-25","FORU"
216,216,216,216,0,"2017-07-26","FORU"
250,250,228,228,11200,"2017-07-27","FORU"
228,228,228,228,200,"2017-07-28","FORU"
228,228,228,228,100,"2017-07-31","FORU"
228,228,228,228,0,"2017-08-01","FORU"
228,228,228,228,0,"2017-08-02","FORU"
193,193,192,192,2600,"2017-08-03","FORU"
192,192,192,192,1000,"2017-08-04","FORU"
192,192,192,192,0,"2017-08-07","FORU"
192,192,192,192,0,"2017-08-08","FORU"
192,192,192,192,0,"2017-08-09","FORU"
198,198,198,198,100,"2017-08-10","FORU"
240,240,190,190,92400,"2017-08-11","FORU"
192,192,180,180,8100,"2017-08-14","FORU"
180,180,180,180,100,"2017-08-15","FORU"
168,168,168,168,100,"2017-08-16","FORU"
168,168,168,168,0,"2017-08-17","FORU"
168,168,168,168,0,"2017-08-18","FORU"
168,168,168,168,0,"2017-08-21","FORU"
170,170,170,170,1200,"2017-08-22","FORU"
170,170,170,170,0,"2017-08-23","FORU"
170,170,170,170,0,"2017-08-24","FORU"
170,170,170,170,0,"2017-08-25","FORU"
160,160,160,160,300,"2017-08-28","FORU"
160,160,160,160,0,"2017-08-29","FORU"
189,189,189,189,100,"2017-08-30","FORU"
190,200,190,200,1600,"2017-08-31","FORU"
200,200,200,200,0,"2017-09-01","FORU"
200,200,200,200,4400,"2017-09-04","FORU"
220,220,220,220,100,"2017-09-05","FORU"
220,220,220,220,0,"2017-09-06","FORU"
220,220,220,220,0,"2017-09-07","FORU"
220,220,220,220,100,"2017-09-08","FORU"
250,250,218,218,800,"2017-09-11","FORU"
218,218,218,218,0,"2017-09-12","FORU"
200,200,170,175,1500,"2017-09-13","FORU"
220,220,220,220,100,"2017-09-14","FORU"
216,220,216,220,4100,"2017-09-15","FORU"
220,220,220,220,1100,"2017-09-18","FORU"
250,250,220,220,500,"2017-09-19","FORU"
220,220,220,220,500,"2017-09-20","FORU"
220,220,220,220,0,"2017-09-21","FORU"
220,220,220,220,0,"2017-09-22","FORU"
220,220,220,220,0,"2017-09-25","FORU"
220,220,220,220,0,"2017-09-26","FORU"
220,220,220,220,0,"2017-09-27","FORU"
220,220,220,220,0,"2017-09-28","FORU"
220,220,220,220,100,"2017-09-29","FORU"
220,220,220,220,0,"2017-10-02","FORU"
218,218,218,218,200,"2017-10-03","FORU"
218,218,218,218,0,"2017-10-04","FORU"
218,218,218,218,500,"2017-10-05","FORU"
218,218,218,218,0,"2017-10-06","FORU"
218,218,218,218,0,"2017-10-09","FORU"
218,218,218,218,0,"2017-10-10","FORU"
218,218,218,218,0,"2017-10-11","FORU"
218,218,218,218,0,"2017-10-12","FORU"
218,218,218,218,0,"2017-10-13","FORU"
222,222,222,222,100,"2017-10-16","FORU"
222,222,222,222,0,"2017-10-17","FORU"
222,222,222,222,0,"2017-10-18","FORU"
222,222,222,222,0,"2017-10-19","FORU"
222,222,222,222,100,"2017-10-20","FORU"
220,220,220,220,20000,"2017-10-23","FORU"
250,250,240,240,200,"2017-10-24","FORU"
238,258,238,250,1500,"2017-10-25","FORU"
250,250,248,248,200,"2017-10-26","FORU"
266,266,218,220,48300,"2017-10-27","FORU"
198,210,166,202,32100,"2017-10-30","FORU"
190,195,190,195,3700,"2017-10-31","FORU"
195,195,195,195,0,"2017-11-01","FORU"
210,250,177,177,52900,"2017-11-02","FORU"
180,216,180,216,8500,"2017-11-03","FORU"
236,236,234,234,1400,"2017-11-06","FORU"
212,212,182,182,8900,"2017-11-07","FORU"
191,191,191,191,200,"2017-11-08","FORU"
183,183,183,183,100,"2017-11-09","FORU"
183,183,183,183,0,"2017-11-10","FORU"
176,176,176,176,100,"2017-11-13","FORU"
184,190,184,190,200,"2017-11-14","FORU"
191,192,191,191,7000,"2017-11-15","FORU"
199,208,199,208,4200,"2017-11-16","FORU"
192,192,187,187,1100,"2017-11-17","FORU"
187,187,187,187,0,"2017-11-20","FORU"
188,188,188,188,1000,"2017-11-21","FORU"
187,190,187,190,2500,"2017-11-22","FORU"
198,200,198,200,4400,"2017-11-23","FORU"
200,200,200,200,101000,"2017-11-24","FORU"
188,226,188,226,10700,"2017-11-27","FORU"
230,230,210,210,108700,"2017-11-28","FORU"
210,210,210,210,0,"2017-11-29","FORU"
230,230,220,220,300,"2017-11-30","FORU"
220,220,220,220,0,"2017-12-01","FORU"
240,240,175,175,327000,"2017-12-04","FORU"
176,181,175,181,103200,"2017-12-05","FORU"
181,181,181,181,200,"2017-12-06","FORU"
188,188,173,173,9900,"2017-12-07","FORU"
168,172,168,168,21600,"2017-12-08","FORU"
150,175,150,175,4800,"2017-12-11","FORU"
178,178,178,178,100,"2017-12-12","FORU"
180,180,180,180,100,"2017-12-13","FORU"
180,180,180,180,0,"2017-12-14","FORU"
180,180,180,180,0,"2017-12-15","FORU"
179,179,155,157,18400,"2017-12-18","FORU"
154,155,154,155,4100,"2017-12-19","FORU"
154,171,142,142,67500,"2017-12-20","FORU"
142,147,136,136,64300,"2017-12-21","FORU"
136,147,130,130,89800,"2017-12-22","FORU"
130,130,130,130,0,"2017-12-25","FORU"
130,130,130,130,0,"2017-12-26","FORU"
130,143,123,124,86800,"2017-12-27","FORU"
128,131,122,122,77100,"2017-12-28","FORU"
126,143,124,125,10800,"2017-12-29","FORU"
125,125,125,125,0,"2018-01-01","FORU"
120,120,120,120,100,"2018-01-02","FORU"
122,127,122,127,21700,"2018-01-03","FORU"
126,129,125,125,1600,"2018-01-04","FORU"
134,137,130,130,20500,"2018-01-05","FORU"
134,135,124,128,2800,"2018-01-08","FORU"
128,128,126,126,1500,"2018-01-09","FORU"
132,132,121,124,5400,"2018-01-10","FORU"
132,140,132,139,43800,"2018-01-11","FORU"
142,187,139,187,1443600,"2018-01-12","FORU"
208,252,208,252,1832000,"2018-01-15","FORU"
280,314,238,248,1299800,"2018-01-16","FORU"
248,248,190,194,604300,"2018-01-17","FORU"
194,250,190,206,723100,"2018-01-18","FORU"
210,226,196,204,237500,"2018-01-19","FORU"
204,214,204,204,47200,"2018-01-22","FORU"
204,236,197,204,425600,"2018-01-23","FORU"
212,214,200,200,152500,"2018-01-24","FORU"
200,208,198,208,52500,"2018-01-25","FORU"
200,200,200,200,8500,"2018-01-26","FORU"
195,206,194,194,87600,"2018-01-29","FORU"
194,194,180,180,45700,"2018-01-30","FORU"
185,216,185,192,245900,"2018-01-31","FORU"
186,192,186,192,8000,"2018-02-01","FORU"
185,187,183,183,31000,"2018-02-02","FORU"
181,187,180,187,25200,"2018-02-05","FORU"
182,182,181,181,1800,"2018-02-06","FORU"
185,190,180,190,22600,"2018-02-07","FORU"
176,188,176,188,9400,"2018-02-08","FORU"
188,188,188,188,100,"2018-02-09","FORU"
178,179,178,179,13700,"2018-02-12","FORU"
180,180,179,180,2500,"2018-02-13","FORU"
180,210,180,210,5300,"2018-02-14","FORU"
210,210,181,187,16100,"2018-02-15","FORU"
187,187,187,187,0,"2018-02-16","FORU"
187,187,187,187,1600,"2018-02-19","FORU"
186,206,182,206,42900,"2018-02-20","FORU"
181,199,181,199,1300,"2018-02-21","FORU"
197,197,197,197,200,"2018-02-22","FORU"
196,196,196,196,1900,"2018-02-23","FORU"
196,196,196,196,0,"2018-02-26","FORU"
136,195,136,190,79100,"2018-02-27","FORU"
183,189,180,189,15300,"2018-02-28","FORU"
161,161,161,161,300,"2018-03-01","FORU"
206,206,177,179,193400,"2018-03-02","FORU"
175,178,171,175,30700,"2018-03-05","FORU"
172,172,171,171,17000,"2018-03-06","FORU"
162,166,155,160,110800,"2018-03-07","FORU"
155,164,155,162,6400,"2018-03-08","FORU"
162,162,161,161,354000,"2018-03-09","FORU"
161,161,160,160,14700,"2018-03-12","FORU"
160,160,159,160,23700,"2018-03-13","FORU"
158,160,150,159,13000,"2018-03-14","FORU"
165,165,165,165,100,"2018-03-15","FORU"
165,165,165,165,100,"2018-03-16","FORU"
165,174,150,162,14700,"2018-03-19","FORU"
172,172,151,162,36000,"2018-03-20","FORU"
162,194,156,160,1300,"2018-03-21","FORU"
159,161,159,161,52300,"2018-03-22","FORU"
151,158,151,158,700,"2018-03-23","FORU"
155,160,155,160,7900,"2018-03-26","FORU"
155,159,155,159,600,"2018-03-27","FORU"
155,165,155,162,700,"2018-03-28","FORU"
168,168,161,161,500,"2018-03-29","FORU"
161,161,161,161,0,"2018-03-30","FORU"
155,157,154,156,17600,"2018-04-02","FORU"
156,156,156,156,100,"2018-04-03","FORU"
166,166,154,154,10800,"2018-04-04","FORU"
155,155,151,153,16300,"2018-04-05","FORU"
153,162,153,162,7100,"2018-04-06","FORU"
162,162,162,162,200,"2018-04-09","FORU"
156,157,156,157,700,"2018-04-10","FORU"
157,157,157,157,0,"2018-04-11","FORU"
160,160,160,160,100,"2018-04-12","FORU"
160,160,160,160,0,"2018-04-13","FORU"
160,160,160,160,0,"2018-04-16","FORU"
160,160,160,160,0,"2018-04-17","FORU"
156,156,156,156,8800,"2018-04-18","FORU"
156,156,156,156,0,"2018-04-19","FORU"
156,156,156,156,0,"2018-04-20","FORU"
140,140,140,140,800,"2018-04-23","FORU"
157,157,148,151,49400,"2018-04-24","FORU"
151,151,151,151,0,"2018-04-25","FORU"
151,151,151,151,0,"2018-04-26","FORU"
151,151,151,151,0,"2018-04-27","FORU"
152,152,152,152,4200,"2018-04-30","FORU"
152,152,152,152,0,"2018-05-01","FORU"
153,153,153,153,100,"2018-05-02","FORU"
153,153,153,153,0,"2018-05-03","FORU"
145,150,145,150,3200,"2018-05-04","FORU"
151,151,139,151,1900,"2018-05-07","FORU"
139,147,138,147,10100,"2018-05-08","FORU"
147,147,145,145,200,"2018-05-09","FORU"
145,145,145,145,0,"2018-05-10","FORU"
144,144,144,144,200,"2018-05-11","FORU"
144,155,137,148,4100,"2018-05-14","FORU"
148,148,148,148,0,"2018-05-15","FORU"
146,148,146,148,300,"2018-05-16","FORU"
148,148,148,148,0,"2018-05-17","FORU"
160,160,121,152,3700,"2018-05-18","FORU"
147,152,134,146,1400,"2018-05-21","FORU"
146,146,146,146,0,"2018-05-22","FORU"
146,146,142,142,600,"2018-05-23","FORU"
144,148,143,143,2400,"2018-05-24","FORU"
143,143,135,141,3400,"2018-05-25","FORU"
161,161,127,142,3700,"2018-05-28","FORU"
142,142,142,142,0,"2018-05-29","FORU"
146,146,139,139,200,"2018-05-30","FORU"
128,128,128,128,100,"2018-05-31","FORU"
128,128,128,128,0,"2018-06-01","FORU"
158,161,141,150,22900,"2018-06-04","FORU"
150,152,142,144,15300,"2018-06-05","FORU"
137,144,137,144,5100,"2018-06-06","FORU"
144,150,144,144,1700,"2018-06-07","FORU"
144,144,144,144,0,"2018-06-08","FORU"
144,144,144,144,0,"2018-06-11","FORU"
144,144,144,144,0,"2018-06-12","FORU"
144,144,144,144,0,"2018-06-13","FORU"
144,144,144,144,0,"2018-06-14","FORU"
144,144,144,144,0,"2018-06-15","FORU"
144,144,144,144,0,"2018-06-18","FORU"
144,144,144,144,0,"2018-06-19","FORU"
144,149,126,126,600,"2018-06-20","FORU"
143,160,140,148,17400,"2018-06-21","FORU"
158,158,140,142,9800,"2018-06-22","FORU"
138,144,138,144,1600,"2018-06-25","FORU"
138,140,132,140,1700,"2018-06-26","FORU"
138,160,138,144,2300,"2018-06-27","FORU"
134,147,134,138,2600,"2018-06-28","FORU"
140,142,136,142,3300,"2018-06-29","FORU"
152,160,137,143,800,"2018-07-02","FORU"
136,136,121,135,2600,"2018-07-03","FORU"
126,132,120,121,26900,"2018-07-04","FORU"
121,140,121,128,4900,"2018-07-05","FORU"
121,126,121,126,12200,"2018-07-06","FORU"
121,124,121,124,3500,"2018-07-09","FORU"
141,142,126,126,4100,"2018-07-10","FORU"
125,125,125,125,300,"2018-07-11","FORU"
131,131,121,129,5200,"2018-07-12","FORU"
128,128,128,128,100,"2018-07-13","FORU"
124,128,124,125,6600,"2018-07-16","FORU"
126,148,126,146,3400,"2018-07-17","FORU"
136,136,124,124,20700,"2018-07-18","FORU"
120,127,120,125,12200,"2018-07-19","FORU"
125,129,125,129,900,"2018-07-20","FORU"
129,129,129,129,0,"2018-07-23","FORU"
129,147,123,128,36000,"2018-07-24","FORU"
133,133,127,127,300,"2018-07-25","FORU"
135,135,128,128,1700,"2018-07-26","FORU"
127,127,125,127,12000,"2018-07-27","FORU"
127,141,127,141,8700,"2018-07-30","FORU"
131,144,131,139,43500,"2018-07-31","FORU"
139,139,139,139,0,"2018-08-01","FORU"
131,132,131,131,14000,"2018-08-02","FORU"
131,131,131,131,0,"2018-08-03","FORU"
141,141,130,130,6200,"2018-08-06","FORU"
140,140,131,135,18700,"2018-08-07","FORU"
134,134,130,130,6200,"2018-08-08","FORU"
126,128,126,127,1800,"2018-08-09","FORU"
137,141,132,132,400,"2018-08-10","FORU"
132,132,122,123,15400,"2018-08-13","FORU"
130,130,130,130,300,"2018-08-14","FORU"
140,140,135,135,200,"2018-08-15","FORU"
135,135,135,135,0,"2018-08-16","FORU"
135,135,135,135,0,"2018-08-17","FORU"
128,128,128,128,100,"2018-08-20","FORU"
128,128,128,128,0,"2018-08-21","FORU"
128,128,128,128,0,"2018-08-22","FORU"
126,126,119,121,23900,"2018-08-23","FORU"
119,123,119,123,1200,"2018-08-24","FORU"
124,131,124,131,350800,"2018-08-27","FORU"
122,122,122,122,300,"2018-08-28","FORU"
122,122,122,122,0,"2018-08-29","FORU"
141,141,121,130,2900,"2018-08-30","FORU"
135,136,120,131,24800,"2018-08-31","FORU"
131,131,131,131,0,"2018-09-03","FORU"
135,135,127,127,1000,"2018-09-04","FORU"
127,127,127,127,0,"2018-09-05","FORU"
127,127,127,127,0,"2018-09-06","FORU"
133,133,133,133,9000,"2018-09-07","FORU"
133,133,133,133,0,"2018-09-10","FORU"
133,133,133,133,0,"2018-09-11","FORU"
133,133,133,133,0,"2018-09-12","FORU"
133,133,133,133,0,"2018-09-13","FORU"
133,133,133,133,0,"2018-09-14","FORU"
135,135,132,132,4100,"2018-09-17","FORU"
132,132,132,132,0,"2018-09-18","FORU"
121,121,121,121,900,"2018-09-19","FORU"
122,149,122,133,367000,"2018-09-20","FORU"
130,130,127,127,19100,"2018-09-21","FORU"
114,121,114,121,200,"2018-09-24","FORU"
122,122,121,121,9900,"2018-09-25","FORU"
121,121,121,121,0,"2018-09-26","FORU"
121,121,117,117,900,"2018-09-27","FORU"
132,140,122,122,11600,"2018-09-28","FORU"
121,131,121,122,508900,"2018-10-01","FORU"
122,123,118,123,51500,"2018-10-02","FORU"
133,133,115,120,12200,"2018-10-03","FORU"
117,124,117,124,15600,"2018-10-04","FORU"
124,124,117,117,2600,"2018-10-05","FORU"
128,128,118,118,6600,"2018-10-08","FORU"
130,130,120,122,3300,"2018-10-09","FORU"
119,126,119,121,6800,"2018-10-10","FORU"
110,122,110,120,2300,"2018-10-11","FORU"
122,130,122,123,1700,"2018-10-12","FORU"
123,123,123,123,0,"2018-10-15","FORU"
120,120,120,120,6100,"2018-10-16","FORU"
120,120,120,120,0,"2018-10-17","FORU"
122,122,122,122,200,"2018-10-18","FORU"
119,119,119,119,2000,"2018-10-19","FORU"
123,123,121,122,2300,"2018-10-22","FORU"
122,122,122,122,0,"2018-10-23","FORU"
119,120,119,119,155000,"2018-10-24","FORU"
119,120,119,119,400,"2018-10-25","FORU"
119,119,119,119,0,"2018-10-26","FORU"
126,126,122,122,1000,"2018-10-29","FORU"
132,132,120,120,8300,"2018-10-30","FORU"
120,120,120,120,0,"2018-10-31","FORU"
120,120,120,120,0,"2018-11-01","FORU"
120,120,120,120,0,"2018-11-02","FORU"
119,119,118,118,20000,"2018-11-05","FORU"
118,118,118,118,0,"2018-11-06","FORU"
118,118,118,118,14700,"2018-11-07","FORU"
118,118,118,118,0,"2018-11-08","FORU"
118,118,118,118,0,"2018-11-09","FORU"
118,118,118,118,0,"2018-11-12","FORU"
118,118,118,118,0,"2018-11-13","FORU"
118,118,118,118,0,"2018-11-14","FORU"
118,118,118,118,0,"2018-11-15","FORU"
118,118,118,118,0,"2018-11-16","FORU"
118,118,118,118,0,"2018-11-19","FORU"
118,118,118,118,0,"2018-11-20","FORU"
122,122,120,120,1200,"2018-11-21","FORU"
120,120,120,120,0,"2018-11-22","FORU"
120,120,120,120,0,"2018-11-23","FORU"
120,120,120,120,0,"2018-11-26","FORU"
120,120,120,120,0,"2018-11-27","FORU"
120,120,120,120,0,"2018-11-28","FORU"
120,120,120,120,0,"2018-11-29","FORU"
120,120,120,120,0,"2018-11-30","FORU"
120,120,120,120,0,"2018-12-03","FORU"
120,120,120,120,0,"2018-12-04","FORU"
120,120,120,120,0,"2018-12-05","FORU"
118,122,118,121,900,"2018-12-06","FORU"
121,121,120,120,300,"2018-12-07","FORU"
118,118,90,103,133000,"2018-12-10","FORU"
103,103,103,103,0,"2018-12-11","FORU"
103,103,103,103,0,"2018-12-12","FORU"
103,103,103,103,0,"2018-12-13","FORU"
106,106,100,104,107100,"2018-12-14","FORU"
104,104,104,104,0,"2018-12-17","FORU"
101,107,101,107,13400,"2018-12-18","FORU"
100,108,100,102,20700,"2018-12-19","FORU"
102,103,100,100,1700,"2018-12-20","FORU"
106,106,104,104,17100,"2018-12-21","FORU"
104,104,104,104,0,"2018-12-24","FORU"
104,104,104,104,0,"2018-12-25","FORU"
104,113,104,108,1700,"2018-12-26","FORU"
110,110,104,104,20400,"2018-12-27","FORU"
104,104,104,104,0,"2018-12-28","FORU"
104,104,104,104,0,"2018-12-31","FORU"
104,104,104,104,0,"2019-01-01","FORU"
104,104,104,104,0,"2019-01-02","FORU"
120,120,106,106,200,"2019-01-03","FORU"
106,106,106,106,0,"2019-01-04","FORU"
100,107,100,107,2600,"2019-01-07","FORU"
100,109,100,102,16700,"2019-01-08","FORU"
109,109,101,101,36200,"2019-01-09","FORU"
108,108,100,103,29800,"2019-01-10","FORU"
101,107,101,107,12700,"2019-01-11","FORU"
107,109,107,107,51000,"2019-01-14","FORU"
107,107,107,107,0,"2019-01-15","FORU"
107,107,107,107,0,"2019-01-16","FORU"
107,107,107,107,0,"2019-01-17","FORU"
107,107,107,107,0,"2019-01-18","FORU"
107,107,107,107,0,"2019-01-21","FORU"
106,106,104,104,4400,"2019-01-22","FORU"
100,103,100,102,1100,"2019-01-23","FORU"
102,102,102,102,0,"2019-01-24","FORU"
102,102,102,102,0,"2019-01-25","FORU"
107,107,105,105,600,"2019-01-28","FORU"
98,102,98,102,14100,"2019-01-29","FORU"
102,102,102,102,0,"2019-01-30","FORU"
102,102,101,102,19100,"2019-01-31","FORU"
102,102,102,102,300,"2019-02-01","FORU"
103,108,103,108,3800,"2019-02-04","FORU"
108,108,108,108,0,"2019-02-05","FORU"
108,108,108,108,0,"2019-02-06","FORU"
108,108,108,108,0,"2019-02-07","FORU"
108,108,108,108,0,"2019-02-08","FORU"
102,104,101,101,4300,"2019-02-11","FORU"
101,101,101,101,0,"2019-02-12","FORU"
104,105,101,101,1300,"2019-02-13","FORU"
101,101,101,101,0,"2019-02-14","FORU"
104,108,104,108,1100,"2019-02-15","FORU"
111,111,104,105,1300,"2019-02-18","FORU"
105,105,105,105,0,"2019-02-19","FORU"
111,111,100,104,1300,"2019-02-20","FORU"
104,104,104,104,0,"2019-02-21","FORU"
102,102,102,102,100,"2019-02-22","FORU"
110,110,103,107,700,"2019-02-25","FORU"
111,111,107,107,4300,"2019-02-26","FORU"
107,107,107,107,0,"2019-02-27","FORU"
111,111,105,105,200,"2019-02-28","FORU"
105,105,105,105,0,"2019-03-01","FORU"
99,108,99,108,200,"2019-03-04","FORU"
111,111,107,108,800,"2019-03-05","FORU"
108,108,108,108,0,"2019-03-06","FORU"
108,108,108,108,0,"2019-03-07","FORU"
102,102,102,102,200,"2019-03-08","FORU"
102,102,102,102,0,"2019-03-11","FORU"
104,104,104,104,100,"2019-03-12","FORU"
104,104,104,104,0,"2019-03-13","FORU"
99,104,99,101,26700,"2019-03-14","FORU"
101,108,101,107,2700,"2019-03-15","FORU"
109,110,101,101,1400,"2019-03-18","FORU"
101,101,101,101,0,"2019-03-19","FORU"
101,101,101,101,0,"2019-03-20","FORU"
101,101,101,101,0,"2019-03-21","FORU"
101,101,101,101,0,"2019-03-22","FORU"
101,101,101,101,0,"2019-03-25","FORU"
106,106,106,106,300,"2019-03-26","FORU"
108,108,108,108,100,"2019-03-27","FORU"
106,106,106,106,200,"2019-03-28","FORU"
106,106,106,106,0,"2019-03-29","FORU"
106,106,106,106,0,"2019-04-01","FORU"
106,106,106,106,0,"2019-04-02","FORU"
106,106,106,106,0,"2019-04-03","FORU"
106,106,106,106,0,"2019-04-04","FORU"
106,106,106,106,0,"2019-04-05","FORU"
99,99,99,99,14500,"2019-04-08","FORU"
109,109,109,109,200,"2019-04-09","FORU"
99,99,99,99,300,"2019-04-10","FORU"
99,99,99,99,0,"2019-04-11","FORU"
99,99,99,99,0,"2019-04-12","FORU"
110,110,104,104,11900,"2019-04-15","FORU"
98,109,98,105,1100,"2019-04-16","FORU"
105,105,105,105,0,"2019-04-17","FORU"
101,101,101,101,300,"2019-04-18","FORU"
101,101,101,101,0,"2019-04-19","FORU"
101,101,99,99,2600,"2019-04-22","FORU"
99,99,99,99,29700,"2019-04-23","FORU"
104,104,100,100,18300,"2019-04-24","FORU"
100,100,100,100,10200,"2019-04-25","FORU"
110,110,100,100,2500,"2019-04-26","FORU"
100,103,100,102,1300,"2019-04-29","FORU"
100,100,100,100,2000,"2019-04-30","FORU"
100,100,100,100,0,"2019-05-01","FORU"
99,101,99,99,3000,"2019-05-02","FORU"
99,99,99,99,34000,"2019-05-03","FORU"
99,99,99,99,0,"2019-05-06","FORU"
99,99,99,99,5000,"2019-05-07","FORU"
99,99,99,99,0,"2019-05-08","FORU"
99,99,99,99,100,"2019-05-09","FORU"
98,98,97,97,23300,"2019-05-10","FORU"
97,101,97,101,600,"2019-05-13","FORU"
101,101,101,101,100,"2019-05-14","FORU"
101,101,101,101,100,"2019-05-15","FORU"
101,101,99,99,2000,"2019-05-16","FORU"
99,99,99,99,0,"2019-05-17","FORU"
99,99,99,99,100,"2019-05-20","FORU"
99,99,99,99,0,"2019-05-21","FORU"
99,99,99,99,0,"2019-05-22","FORU"
89,101,89,101,500,"2019-05-23","FORU"
101,101,101,101,0,"2019-05-24","FORU"
101,101,101,101,100,"2019-05-27","FORU"
100,100,100,100,200,"2019-05-28","FORU"
101,101,101,101,100,"2019-05-29","FORU"
101,101,101,101,0,"2019-05-30","FORU"
101,101,98,98,20100,"2019-05-31","FORU"
98,98,98,98,0,"2019-06-03","FORU"
98,98,98,98,0,"2019-06-04","FORU"
98,98,98,98,0,"2019-06-05","FORU"
98,98,98,98,0,"2019-06-06","FORU"
98,98,98,98,0,"2019-06-07","FORU"
98,98,98,98,0,"2019-06-10","FORU"
102,102,102,102,100,"2019-06-11","FORU"
107,107,103,103,200,"2019-06-12","FORU"
103,103,103,103,0,"2019-06-13","FORU"
94,101,94,100,700,"2019-06-14","FORU"
100,100,100,100,0,"2019-06-17","FORU"
100,100,100,100,0,"2019-06-18","FORU"
NA,NA,NA,NA,NA,"2019-06-19","FORU"
93,93,93,93,15000,"2019-06-20","FORU"
101,102,91,91,23700,"2019-06-21","FORU"
98,98,98,98,100,"2019-06-24","FORU"
98,98,98,98,200,"2019-06-25","FORU"
101,101,101,101,100,"2019-06-26","FORU"
93,96,93,96,10600,"2019-06-27","FORU"
96,96,96,96,0,"2019-06-28","FORU"
96,99,96,99,20500,"2019-07-01","FORU"
99,99,99,99,500,"2019-07-02","FORU"
99,99,99,99,0,"2019-07-03","FORU"
99,99,99,99,100,"2019-07-04","FORU"
109,109,102,102,29300,"2019-07-05","FORU"
112,112,95,96,8100,"2019-07-08","FORU"
96,96,96,96,15000,"2019-07-09","FORU"
93,93,93,93,40000,"2019-07-10","FORU"
93,96,93,96,30200,"2019-07-11","FORU"
96,96,96,96,100,"2019-07-12","FORU"
96,96,96,96,0,"2019-07-15","FORU"
96,96,96,96,0,"2019-07-16","FORU"
96,96,96,96,0,"2019-07-17","FORU"
96,96,96,96,500,"2019-07-18","FORU"
96,96,96,96,100,"2019-07-19","FORU"
96,96,94,94,4300,"2019-07-22","FORU"
99,99,99,99,100,"2019-07-23","FORU"
99,99,99,99,0,"2019-07-24","FORU"
99,99,99,99,0,"2019-07-25","FORU"
99,99,99,99,300,"2019-07-26","FORU"
99,99,99,99,0,"2019-07-29","FORU"
99,99,99,99,0,"2019-07-30","FORU"
97,100,97,100,200,"2019-07-31","FORU"
95,98,95,98,300,"2019-08-01","FORU"
94,100,94,99,400,"2019-08-02","FORU"
89,89,89,89,9500,"2019-08-05","FORU"
90,90,90,90,100,"2019-08-06","FORU"
90,90,90,90,0,"2019-08-07","FORU"
90,90,90,90,0,"2019-08-08","FORU"
100,100,98,98,7200,"2019-08-09","FORU"
89,98,89,98,7000,"2019-08-12","FORU"
98,98,98,98,0,"2019-08-13","FORU"
91,101,91,101,3000,"2019-08-14","FORU"
89,89,89,89,400,"2019-08-15","FORU"
89,89,89,89,0,"2019-08-16","FORU"
89,89,89,89,0,"2019-08-19","FORU"
101,102,100,100,8800,"2019-08-20","FORU"
100,100,100,100,0,"2019-08-21","FORU"
100,100,100,100,100,"2019-08-22","FORU"
100,100,100,100,0,"2019-08-23","FORU"
101,101,98,98,1400,"2019-08-26","FORU"
88,98,88,98,1100,"2019-08-27","FORU"
90,99,90,99,700,"2019-08-28","FORU"
99,99,99,99,0,"2019-08-29","FORU"
99,99,99,99,0,"2019-08-30","FORU"
99,99,99,99,0,"2019-09-02","FORU"
99,99,99,99,0,"2019-09-03","FORU"
91,91,91,91,200,"2019-09-04","FORU"
94,100,94,100,800,"2019-09-05","FORU"
99,99,98,98,60900,"2019-09-06","FORU"
99,102,98,101,500,"2019-09-09","FORU"
101,101,101,101,0,"2019-09-10","FORU"
100,100,99,99,13900,"2019-09-11","FORU"
99,99,99,99,0,"2019-09-12","FORU"
99,99,99,99,0,"2019-09-13","FORU"
99,99,99,99,0,"2019-09-16","FORU"
109,109,98,98,10100,"2019-09-17","FORU"
108,108,102,102,300,"2019-09-18","FORU"
99,99,99,99,800,"2019-09-19","FORU"
99,99,99,99,0,"2019-09-20","FORU"
99,99,99,99,0,"2019-09-23","FORU"
99,99,99,99,0,"2019-09-24","FORU"
99,99,99,99,0,"2019-09-25","FORU"
91,98,91,98,9300,"2019-09-26","FORU"
108,108,94,94,21600,"2019-09-27","FORU"
95,95,95,95,200,"2019-09-30","FORU"
95,95,95,95,200,"2019-10-01","FORU"
95,95,95,95,400,"2019-10-02","FORU"
95,95,95,95,0,"2019-10-03","FORU"
93,94,93,94,16800,"2019-10-04","FORU"
97,99,97,98,22200,"2019-10-07","FORU"
97,97,97,97,133600,"2019-10-08","FORU"
97,97,97,97,100,"2019-10-09","FORU"
97,99,97,99,5900,"2019-10-10","FORU"
98,98,97,97,10100,"2019-10-11","FORU"
101,101,100,100,200,"2019-10-14","FORU"
99,122,99,110,208800,"2019-10-15","FORU"
112,117,110,110,64200,"2019-10-16","FORU"
101,116,101,110,25100,"2019-10-17","FORU"
110,110,110,110,17200,"2019-10-18","FORU"
110,117,110,110,22200,"2019-10-21","FORU"
110,118,110,118,3700,"2019-10-22","FORU"
114,114,114,114,1100,"2019-10-23","FORU"
112,112,112,112,2300,"2019-10-24","FORU"
112,112,112,112,100,"2019-10-25","FORU"
110,112,110,112,17000,"2019-10-28","FORU"
110,111,110,110,7400,"2019-10-29","FORU"
110,110,110,110,0,"2019-10-30","FORU"
120,120,110,110,2200,"2019-10-31","FORU"
110,110,110,110,0,"2019-11-01","FORU"
114,114,114,114,100,"2019-11-04","FORU"
114,114,114,114,0,"2019-11-05","FORU"
114,114,114,114,0,"2019-11-06","FORU"
110,111,110,110,17900,"2019-11-07","FORU"
111,111,110,110,200,"2019-11-08","FORU"
110,110,110,110,2900,"2019-11-11","FORU"
110,110,110,110,100,"2019-11-12","FORU"
110,110,110,110,0,"2019-11-13","FORU"
110,110,110,110,0,"2019-11-14","FORU"
110,110,110,110,11100,"2019-11-15","FORU"
111,111,111,111,100,"2019-11-18","FORU"
111,111,110,110,43100,"2019-11-19","FORU"
110,110,110,110,0,"2019-11-20","FORU"
110,110,110,110,0,"2019-11-21","FORU"
110,110,110,110,0,"2019-11-22","FORU"
110,110,110,110,0,"2019-11-25","FORU"
110,110,110,110,0,"2019-11-26","FORU"
110,110,110,110,0,"2019-11-27","FORU"
110,110,110,110,0,"2019-11-28","FORU"
105,105,105,105,2900,"2019-11-29","FORU"
105,105,105,105,0,"2019-12-02","FORU"
118,130,116,127,18100,"2019-12-03","FORU"
127,127,116,117,1400,"2019-12-04","FORU"
126,135,126,131,3800,"2019-12-05","FORU"
131,131,131,131,1200,"2019-12-06","FORU"
131,131,131,131,0,"2019-12-09","FORU"
131,131,131,131,0,"2019-12-10","FORU"
129,129,115,115,600,"2019-12-11","FORU"
105,107,103,105,16000,"2019-12-12","FORU"
105,105,105,105,0,"2019-12-13","FORU"
105,105,105,105,0,"2019-12-16","FORU"
101,101,100,101,1700,"2019-12-17","FORU"
101,101,101,101,0,"2019-12-18","FORU"
101,101,101,101,0,"2019-12-19","FORU"
100,101,100,101,680000,"2019-12-20","FORU"
99,99,99,99,2700,"2019-12-23","FORU"
99,99,99,99,200,"2019-12-26","FORU"
99,99,99,99,100,"2019-12-27","FORU"
99,99,99,99,0,"2019-12-30","FORU"
99,99,99,99,0,"2020-01-02","FORU"
99,99,99,99,0,"2020-01-03","FORU"
99,99,99,99,100,"2020-01-06","FORU"
99,99,99,99,900,"2020-01-07","FORU"
99,99,99,99,0,"2020-01-08","FORU"
99,99,99,99,0,"2020-01-09","FORU"
99,99,99,99,0,"2020-01-10","FORU"
99,99,99,99,800,"2020-01-13","FORU"
99,99,99,99,100,"2020-01-14","FORU"
99,99,99,99,0,"2020-01-15","FORU"
99,99,99,99,0,"2020-01-16","FORU"
115,115,115,115,100,"2020-01-17","FORU"
112,112,109,109,500,"2020-01-20","FORU"
109,109,109,109,100,"2020-01-21","FORU"
109,109,109,109,0,"2020-01-22","FORU"
108,108,108,108,100,"2020-01-23","FORU"
108,108,108,108,0,"2020-01-24","FORU"
108,108,108,108,0,"2020-01-27","FORU"
108,108,108,108,0,"2020-01-28","FORU"
108,108,108,108,0,"2020-01-29","FORU"
108,108,108,108,0,"2020-01-30","FORU"
99,99,99,99,100,"2020-01-31","FORU"
108,108,108,108,100,"2020-02-03","FORU"
107,108,91,106,4200,"2020-02-04","FORU"
106,106,106,106,0,"2020-02-05","FORU"
106,106,106,106,0,"2020-02-06","FORU"
106,106,106,106,0,"2020-02-07","FORU"
107,107,107,107,300,"2020-02-10","FORU"
107,107,107,107,200,"2020-02-11","FORU"
107,107,107,107,0,"2020-02-12","FORU"
107,107,107,107,0,"2020-02-13","FORU"
107,107,107,107,0,"2020-02-14","FORU"
107,107,107,107,0,"2020-02-17","FORU"
81,81,81,81,100,"2020-02-18","FORU"
105,105,105,105,100,"2020-02-19","FORU"
105,105,105,105,0,"2020-02-20","FORU"
105,105,105,105,0,"2020-02-21","FORU"
105,105,105,105,0,"2020-02-24","FORU"
105,105,105,105,0,"2020-02-25","FORU"
105,105,105,105,0,"2020-02-26","FORU"
122,122,122,122,100,"2020-02-27","FORU"
122,122,122,122,0,"2020-02-28","FORU"
122,122,122,122,0,"2020-03-02","FORU"
122,122,122,122,0,"2020-03-03","FORU"
122,122,122,122,0,"2020-03-04","FORU"
120,120,120,120,200,"2020-03-05","FORU"
120,120,120,120,0,"2020-03-06","FORU"
83,107,83,107,20400,"2020-03-09","FORU"
107,107,107,107,0,"2020-03-10","FORU"
97,97,97,97,100,"2020-03-11","FORU"
97,97,97,97,0,"2020-03-12","FORU"
97,97,97,97,0,"2020-03-13","FORU"
97,97,97,97,0,"2020-03-16","FORU"
97,97,97,97,0,"2020-03-17","FORU"
97,97,97,97,0,"2020-03-18","FORU"
91,91,91,91,5500,"2020-03-19","FORU"
91,91,91,91,100,"2020-03-20","FORU"
91,91,85,89,1600,"2020-03-23","FORU"
89,89,89,89,0,"2020-03-24","FORU"
87,87,87,87,300,"2020-03-26","FORU"
96,110,96,110,600,"2020-03-27","FORU"
110,110,110,110,200,"2020-03-30","FORU"
110,110,110,110,0,"2020-03-31","FORU"
110,110,110,110,0,"2020-04-01","FORU"
110,110,110,110,0,"2020-04-02","FORU"
110,110,110,110,0,"2020-04-03","FORU"
103,103,103,103,1900,"2020-04-06","FORU"
107,107,103,103,10100,"2020-04-07","FORU"
96,96,96,96,5900,"2020-04-08","FORU"
96,96,91,91,700,"2020-04-09","FORU"
92,92,92,92,3300,"2020-04-13","FORU"
92,92,87,87,20700,"2020-04-14","FORU"
87,107,82,92,43900,"2020-04-15","FORU"
92,102,87,87,1000,"2020-04-16","FORU"
83,83,82,82,5200,"2020-04-17","FORU"
82,82,82,82,0,"2020-04-20","FORU"
82,82,82,82,0,"2020-04-21","FORU"
77,77,77,77,100,"2020-04-22","FORU"
77,77,77,77,0,"2020-04-23","FORU"
85,85,85,85,100,"2020-04-24","FORU"
85,85,85,85,0,"2020-04-27","FORU"
85,85,85,85,0,"2020-04-28","FORU"
85,85,85,85,0,"2020-04-29","FORU"
85,85,85,85,0,"2020-04-30","FORU"
85,85,85,85,0,"2020-05-04","FORU"
85,85,85,85,0,"2020-05-05","FORU"
85,85,85,85,0,"2020-05-06","FORU"
85,85,85,85,0,"2020-05-08","FORU"
85,85,85,85,0,"2020-05-11","FORU"
85,85,85,85,0,"2020-05-12","FORU"
85,85,85,85,0,"2020-05-13","FORU"
85,85,85,85,0,"2020-05-14","FORU"
85,85,85,85,1000,"2020-05-15","FORU"
85,85,81,81,300,"2020-05-18","FORU"
81,81,81,81,0,"2020-05-19","FORU"
81,81,81,81,0,"2020-05-20","FORU"
81,81,81,81,0,"2020-05-26","FORU"
81,81,81,81,0,"2020-05-27","FORU"
81,81,81,81,0,"2020-05-28","FORU"
81,81,81,81,0,"2020-05-29","FORU"
82,82,80,80,1200,"2020-06-02","FORU"
80,80,80,80,0,"2020-06-03","FORU"
80,80,80,80,0,"2020-06-04","FORU"
89,89,77,77,400,"2020-06-05","FORU"
77,77,77,77,0,"2020-06-08","FORU"
75,75,75,75,100,"2020-06-09","FORU"
75,75,75,75,100,"2020-06-10","FORU"
75,75,75,75,0,"2020-06-11","FORU"
75,75,75,75,0,"2020-06-12","FORU"
75,75,75,75,0,"2020-06-15","FORU"
75,75,75,75,100,"2020-06-16","FORU"
75,75,75,75,0,"2020-06-17","FORU"
75,75,75,75,0,"2020-06-18","FORU"
75,75,75,75,0,"2020-06-19","FORU"
75,75,75,75,0,"2020-06-22","FORU"
75,75,75,75,0,"2020-06-23","FORU"
75,75,75,75,0,"2020-06-24","FORU"
75,75,75,75,0,"2020-06-25","FORU"
75,75,75,75,0,"2020-06-26","FORU"
75,75,75,75,0,"2020-06-29","FORU"
75,75,75,75,0,"2020-06-30","FORU"
75,75,75,75,0,"2020-07-01","FORU"
75,75,75,75,0,"2020-07-02","FORU"
75,75,75,75,0,"2020-07-03","FORU"
75,75,75,75,0,"2020-07-06","FORU"
75,75,75,75,0,"2020-07-07","FORU"
75,75,75,75,0,"2020-07-08","FORU"
75,75,75,75,0,"2020-07-09","FORU"
75,75,75,75,0,"2020-07-10","FORU"
75,75,75,75,0,"2020-07-13","FORU"
75,75,75,75,0,"2020-07-14","FORU"
75,75,75,75,0,"2020-07-15","FORU"
75,75,75,75,0,"2020-07-16","FORU"
75,75,75,75,0,"2020-07-17","FORU"
75,75,75,75,0,"2020-07-20","FORU"
75,75,75,75,0,"2020-07-21","FORU"
84,101,84,101,288100,"2020-07-22","FORU"
103,103,94,95,78900,"2020-07-23","FORU"
95,95,89,89,3700,"2020-07-24","FORU"
83,99,83,90,47100,"2020-07-27","FORU"
100,100,87,90,10200,"2020-07-28","FORU"
100,100,90,90,200,"2020-07-29","FORU"
100,100,87,88,3900,"2020-07-30","FORU"
98,98,82,82,8300,"2020-08-03","FORU"
78,82,78,79,30200,"2020-08-04","FORU"
79,99,79,86,800,"2020-08-05","FORU"
86,88,84,88,5600,"2020-08-06","FORU"
98,98,82,95,2700,"2020-08-07","FORU"
105,105,89,89,5800,"2020-08-10","FORU"
99,99,83,83,9000,"2020-08-11","FORU"
83,83,83,83,700,"2020-08-12","FORU"
78,78,78,78,12000,"2020-08-13","FORU"
84,84,84,84,100,"2020-08-14","FORU"
83,84,79,79,6600,"2020-08-18","FORU"
89,89,89,89,100,"2020-08-19","FORU"
83,83,83,83,19000,"2020-08-24","FORU"
83,83,83,83,100,"2020-08-25","FORU"
83,83,83,83,400,"2020-08-26","FORU"
83,83,78,80,1000,"2020-08-27","FORU"
76,76,76,76,100,"2020-08-28","FORU"
76,95,76,84,2500,"2020-08-31","FORU"
84,84,84,84,0,"2020-09-01","FORU"
84,103,83,93,315100,"2020-09-02","FORU"
93,93,90,93,21500,"2020-09-03","FORU"
93,93,93,93,0,"2020-09-04","FORU"
93,93,92,92,3000,"2020-09-07","FORU"
92,92,92,92,1000,"2020-09-08","FORU"
92,92,92,92,0,"2020-09-09","FORU"
92,92,92,92,0,"2020-09-10","FORU"
92,92,92,92,0,"2020-09-11","FORU"
92,92,92,92,0,"2020-09-14","FORU"
92,92,92,92,1300,"2020-09-15","FORU"
92,92,92,92,0,"2020-09-16","FORU"
92,92,92,92,100,"2020-09-17","FORU"
92,92,92,92,0,"2020-09-18","FORU"
92,92,92,92,0,"2020-09-21","FORU"
92,92,92,92,0,"2020-09-22","FORU"
90,90,90,90,100,"2020-09-23","FORU"
90,90,90,90,0,"2020-09-24","FORU"
90,90,90,90,0,"2020-09-25","FORU"
90,90,90,90,0,"2020-09-28","FORU"
90,90,90,90,0,"2020-09-29","FORU"
89,90,89,90,500,"2020-09-30","FORU"
90,90,90,90,500,"2020-10-01","FORU"
90,90,90,90,0,"2020-10-02","FORU"
90,90,90,90,0,"2020-10-05","FORU"
90,90,90,90,0,"2020-10-06","FORU"
90,90,90,90,0,"2020-10-07","FORU"
84,84,84,84,100,"2020-10-08","FORU"
85,85,79,80,1400,"2020-10-09","FORU"
76,107,76,95,34200,"2020-10-12","FORU"
105,105,89,94,14800,"2020-10-13","FORU"
104,104,94,94,1200,"2020-10-14","FORU"
94,94,94,94,100,"2020-10-15","FORU"
94,94,94,94,0,"2020-10-16","FORU"
94,94,94,94,0,"2020-10-19","FORU"
93,93,93,93,1000,"2020-10-20","FORU"
93,93,90,90,1100,"2020-10-21","FORU"
100,100,84,89,15900,"2020-10-22","FORU"
83,83,83,83,800,"2020-10-23","FORU"
78,80,78,80,3700,"2020-10-26","FORU"
80,80,80,80,3600,"2020-10-27","FORU"
76,76,76,76,800,"2020-11-02","FORU"
75,85,75,85,32400,"2020-11-03","FORU"
85,95,81,81,7900,"2020-11-04","FORU"
77,104,77,90,2200,"2020-11-05","FORU"
86,87,86,87,7500,"2020-11-06","FORU"
87,87,87,87,200,"2020-11-09","FORU"
81,81,81,81,10300,"2020-11-10","FORU"
81,82,81,82,1100,"2020-11-11","FORU"
78,82,78,82,300,"2020-11-12","FORU"
78,82,78,82,900,"2020-11-13","FORU"
82,89,82,86,13800,"2020-11-16","FORU"
96,103,86,93,85700,"2020-11-17","FORU"
88,98,88,97,5900,"2020-11-18","FORU"
97,97,92,92,12000,"2020-11-19","FORU"
87,99,87,98,11900,"2020-11-20","FORU"
98,115,92,114,29200,"2020-11-23","FORU"
110,110,107,107,13500,"2020-11-24","FORU"
107,107,100,100,19900,"2020-11-25","FORU"
100,100,93,93,1400,"2020-11-26","FORU"
93,120,93,107,22600,"2020-11-27","FORU"
107,107,107,107,100,"2020-11-30","FORU"
107,107,100,100,1000,"2020-12-01","FORU"
100,130,100,107,97400,"2020-12-02","FORU"
107,107,100,101,4300,"2020-12-03","FORU"
94,100,94,100,400,"2020-12-04","FORU"
94,130,94,120,19300,"2020-12-07","FORU"
120,162,112,160,21400,"2020-12-08","FORU"
160,165,149,149,100200,"2020-12-10","FORU"
149,165,139,165,27500,"2020-12-11","FORU"
163,163,154,154,64000,"2020-12-14","FORU"
164,164,144,154,20700,"2020-12-15","FORU"
154,154,144,144,24600,"2020-12-16","FORU"
144,144,144,144,9500,"2020-12-17","FORU"
138,140,134,140,36000,"2020-12-18","FORU"
140,140,131,131,47000,"2020-12-21","FORU"
131,131,125,125,3100,"2020-12-22","FORU"
131,168,131,168,785400,"2020-12-23","FORU"
168,177,157,157,110600,"2020-12-28","FORU"
150,150,147,147,41300,"2020-12-29","FORU"
139,139,137,137,69900,"2020-12-30","FORU"
128,135,128,128,58600,"2021-01-04","FORU"
128,128,120,128,75800,"2021-01-05","FORU"
128,134,121,121,14200,"2021-01-06","FORU"
115,116,115,116,1400,"2021-01-07","FORU"
120,129,108,110,36000,"2021-01-08","FORU"
110,119,105,116,48900,"2021-01-11","FORU"
126,126,115,115,2900,"2021-01-12","FORU"
115,115,107,115,17100,"2021-01-13","FORU"
125,125,110,121,52100,"2021-01-14","FORU"
121,124,113,115,25700,"2021-01-15","FORU"
108,120,107,108,19300,"2021-01-18","FORU"
102,117,101,117,24500,"2021-01-19","FORU"
127,127,116,116,1400,"2021-01-20","FORU"
116,116,109,109,7000,"2021-01-21","FORU"
109,116,102,114,7700,"2021-01-22","FORU"
110,110,107,107,8100,"2021-01-25","FORU"
110,123,100,100,30400,"2021-01-26","FORU"
100,100,94,94,3000,"2021-01-27","FORU"
89,102,88,101,8500,"2021-01-28","FORU"
104,104,101,101,700,"2021-01-29","FORU"
96,101,96,100,500,"2021-02-01","FORU"
100,100,100,100,100,"2021-02-02","FORU"
101,101,93,94,4300,"2021-02-03","FORU"
90,100,90,100,4700,"2021-02-04","FORU"
93,130,93,126,178400,"2021-02-05","FORU"
126,127,118,118,46800,"2021-02-08","FORU"
116,117,110,111,38300,"2021-02-09","FORU"
110,124,104,117,70400,"2021-02-10","FORU"
117,117,109,115,21000,"2021-02-11","FORU"
114,115,108,108,6000,"2021-02-15","FORU"
108,110,103,110,49200,"2021-02-16","FORU"
104,111,103,110,26700,"2021-02-17","FORU"
110,110,103,107,5900,"2021-02-18","FORU"
117,117,100,107,8100,"2021-02-19","FORU"
105,105,100,100,47200,"2021-02-22","FORU"
110,135,110,135,539200,"2021-02-23","FORU"
140,182,140,182,929900,"2021-02-24","FORU"
190,244,190,244,1365000,"2021-02-25","FORU"
244,244,244,244,0,"2021-02-26","FORU"
244,304,244,304,1312500,"2021-03-01","FORU"
304,304,304,304,0,"2021-03-02","FORU"
304,304,304,304,0,"2021-03-03","FORU"
304,304,304,304,0,"2021-03-04","FORU"
304,304,304,304,0,"2021-03-05","FORU"
304,304,304,304,0,"2021-03-08","FORU"
304,304,304,304,0,"2021-03-09","FORU"
304,304,304,304,0,"2021-03-10","FORU"
284,290,284,284,49300,"2021-03-12","FORU"
266,266,266,266,29500,"2021-03-15","FORU"
248,248,248,248,29400,"2021-03-16","FORU"
232,232,232,232,29200,"2021-03-17","FORU"
216,216,216,216,9600,"2021-03-18","FORU"
202,202,202,202,7600,"2021-03-19","FORU"
188,188,188,188,19100,"2021-03-22","FORU"
175,175,175,175,8800,"2021-03-23","FORU"
175,236,163,236,3776700,"2021-03-24","FORU"
270,294,220,220,4352500,"2021-03-25","FORU"
222,268,206,220,1807200,"2021-03-26","FORU"
220,238,206,214,908300,"2021-03-29","FORU"
214,216,200,200,219200,"2021-03-30","FORU"
200,220,186,186,1823600,"2021-03-31","FORU"
186,210,173,186,375200,"2021-04-01","FORU"
186,186,173,175,257100,"2021-04-05","FORU"
175,236,165,236,1069000,"2021-04-06","FORU"
246,294,220,220,11619000,"2021-04-07","FORU"
214,230,206,208,2723500,"2021-04-08","FORU"
216,230,200,200,933400,"2021-04-09","FORU"
200,212,190,191,1445400,"2021-04-12","FORU"
199,199,190,190,287400,"2021-04-13","FORU"
190,199,190,193,851400,"2021-04-14","FORU"
198,198,184,188,396300,"2021-04-15","FORU"
195,195,181,188,226600,"2021-04-16","FORU"
189,189,182,185,140600,"2021-04-19","FORU"
185,185,175,180,221100,"2021-04-20","FORU"
181,195,180,180,562000,"2021-04-21","FORU"
181,185,174,180,130900,"2021-04-22","FORU"
180,188,174,177,144100,"2021-04-23","FORU"
179,180,174,180,128500,"2021-04-26","FORU"
180,180,168,174,135600,"2021-04-27","FORU"
175,177,166,171,112300,"2021-04-28","FORU"
171,171,165,170,111800,"2021-04-29","FORU"
174,174,170,170,55900,"2021-04-30","FORU"
174,174,165,166,271600,"2021-05-03","FORU"
169,172,164,166,119400,"2021-05-04","FORU"
160,224,160,224,3568900,"2021-05-05","FORU"
268,276,210,210,8413200,"2021-05-06","FORU"
210,220,196,197,1094600,"2021-05-07","FORU"
197,197,184,186,443300,"2021-05-10","FORU"
184,228,184,197,3201000,"2021-05-11","FORU"
194,204,185,186,343300,"2021-05-17","FORU"
192,195,186,193,294900,"2021-05-18","FORU"
200,220,190,194,3050400,"2021-05-19","FORU"
194,194,181,181,687800,"2021-05-20","FORU"
181,191,169,178,902300,"2021-05-21","FORU"
178,178,170,175,209400,"2021-05-24","FORU"
189,189,175,176,138500,"2021-05-25","FORU"
189,189,176,179,121200,"2021-05-27","FORU"
185,185,173,182,40300,"2021-05-28","FORU"
178,182,176,182,262500,"2021-05-31","FORU"
178,188,178,180,106800,"2021-06-02","FORU"
179,185,176,180,212900,"2021-06-03","FORU"
180,184,176,177,100400,"2021-06-04","FORU"
177,182,177,179,107100,"2021-06-07","FORU"
179,185,175,178,94500,"2021-06-08","FORU"
182,182,177,180,54200,"2021-06-09","FORU"
180,182,172,179,163100,"2021-06-10","FORU"
177,180,177,179,61600,"2021-06-11","FORU"
182,182,177,179,143500,"2021-06-14","FORU"
182,200,175,176,2020700,"2021-06-15","FORU"
174,180,164,169,300400,"2021-06-16","FORU"
170,177,166,170,287700,"2021-06-17","FORU"
170,174,160,167,104300,"2021-06-18","FORU"
167,167,163,164,69400,"2021-06-21","FORU"
166,166,163,163,91600,"2021-06-22","FORU"
160,176,160,167,198000,"2021-06-23","FORU"
167,167,163,164,101700,"2021-06-24","FORU"
167,168,153,153,244300,"2021-06-25","FORU"
165,165,150,150,98900,"2021-06-28","FORU"
150,158,144,152,28600,"2021-06-29","FORU"
152,155,143,147,69900,"2021-06-30","FORU"
150,192,150,155,1552600,"2021-07-01","FORU"
156,160,148,153,116700,"2021-07-02","FORU"
148,154,145,153,84000,"2021-07-05","FORU"
148,156,147,148,27000,"2021-07-06","FORU"
148,153,145,146,34600,"2021-07-07","FORU"
146,156,146,146,33800,"2021-07-08","FORU"
147,156,140,141,133200,"2021-07-09","FORU"
146,147,142,144,29400,"2021-07-12","FORU"
144,153,141,153,69200,"2021-07-13","FORU"
148,149,146,149,59500,"2021-07-14","FORU"
149,156,147,151,11300,"2021-07-15","FORU"
150,154,150,153,27900,"2021-07-16","FORU"
153,153,147,147,4100,"2021-07-19","FORU"
147,152,142,145,42300,"2021-07-21","FORU"
152,178,146,166,866600,"2021-07-22","FORU"
166,175,156,156,164300,"2021-07-23","FORU"
156,168,152,159,54100,"2021-07-26","FORU"
159,185,149,170,313600,"2021-07-27","FORU"
172,175,162,170,154600,"2021-07-28","FORU"
170,170,164,165,5600,"2021-07-29","FORU"
164,164,156,159,87900,"2021-07-30","FORU"
159,173,153,170,48400,"2021-08-02","FORU"
168,170,161,164,27300,"2021-08-03","FORU"
159,163,158,162,32400,"2021-08-04","FORU"
155,160,154,157,36200,"2021-08-05","FORU"
157,175,156,157,188600,"2021-08-06","FORU"
157,162,155,162,62800,"2021-08-09","FORU"
156,158,151,158,43100,"2021-08-10","FORU"
155,167,155,158,61200,"2021-08-12","FORU"
153,158,153,153,37600,"2021-08-13","FORU"
154,160,152,158,16300,"2021-08-16","FORU"
158,158,147,151,181700,"2021-08-18","FORU"
151,158,149,150,54400,"2021-08-19","FORU"
157,157,152,153,15300,"2021-08-20","FORU"
153,156,153,155,27200,"2021-08-23","FORU"
155,164,155,159,349200,"2021-08-24","FORU"
157,168,157,162,283400,"2021-08-25","FORU"
162,180,154,178,1846900,"2021-08-26","FORU"
186,186,166,166,509500,"2021-08-27","FORU"
160,160,155,156,403600,"2021-08-30","FORU"
156,175,156,162,406700,"2021-08-31","FORU"
169,169,156,160,99100,"2021-09-01","FORU"
160,185,156,157,1854100,"2021-09-02","FORU"
158,162,155,156,107700,"2021-09-03","FORU"
155,161,155,158,94200,"2021-09-06","FORU"
158,160,149,149,993100,"2021-09-07","FORU"
149,155,148,148,213600,"2021-09-08","FORU"
148,148,140,147,307100,"2021-09-09","FORU"
148,148,143,147,75500,"2021-09-10","FORU"
147,150,147,147,70200,"2021-09-13","FORU"
147,150,145,146,99700,"2021-09-14","FORU"
145,149,136,144,147900,"2021-09-15","FORU"
144,148,143,145,53300,"2021-09-16","FORU"
150,150,144,148,25200,"2021-09-17","FORU"
146,171,145,146,3303000,"2021-09-20","FORU"
148,159,146,149,138300,"2021-09-21","FORU"
149,149,145,146,206900,"2021-09-22","FORU"
146,147,145,146,95100,"2021-09-23","FORU"
146,152,145,150,37000,"2021-09-24","FORU"
149,149,146,146,17800,"2021-09-27","FORU"
147,147,145,147,81700,"2021-09-28","FORU"
147,147,145,147,187900,"2021-09-29","FORU"
145,147,144,147,66500,"2021-09-30","FORU"
144,146,144,146,54700,"2021-10-01","FORU"
145,146,144,146,36000,"2021-10-04","FORU"
145,147,144,145,46700,"2021-10-05","FORU"
147,169,141,141,2762900,"2021-10-06","FORU"
142,152,140,145,361200,"2021-10-07","FORU"
145,154,143,147,184700,"2021-10-08","FORU"
145,148,145,148,74600,"2021-10-11","FORU"
148,148,144,148,38700,"2021-10-12","FORU"
148,148,145,148,8200,"2021-10-13","FORU"
147,148,147,148,1300,"2021-10-14","FORU"
145,148,145,147,22100,"2021-10-15","FORU"
147,147,144,145,94800,"2021-10-18","FORU"
145,150,144,146,70400,"2021-10-19","FORU"
147,148,145,147,7100,"2021-10-21","FORU"
146,147,145,146,27700,"2021-10-22","FORU"
146,152,144,145,23400,"2021-10-25","FORU"
146,151,143,147,67700,"2021-10-26","FORU"
147,147,142,147,145300,"2021-10-27","FORU"
147,147,143,145,6000,"2021-10-28","FORU"
145,145,142,145,59500,"2021-10-29","FORU"
146,152,145,148,177100,"2021-11-01","FORU"
148,149,146,148,37200,"2021-11-02","FORU"
148,158,145,150,37200,"2021-11-03","FORU"
150,150,145,150,40800,"2021-11-04","FORU"
150,153,148,151,35800,"2021-11-05","FORU"
151,154,148,153,130200,"2021-11-08","FORU"
153,159,150,158,345900,"2021-11-09","FORU"
158,212,157,193,23616800,"2021-11-10","FORU"
198,248,191,195,14385000,"2021-11-11","FORU"
195,206,182,196,3282500,"2021-11-12","FORU"
206,248,200,204,17893200,"2021-11-15","FORU"
204,212,190,192,2126800,"2021-11-16","FORU"
193,220,184,218,3227400,"2021-11-17","FORU"
222,232,204,206,4416600,"2021-11-18","FORU"
206,210,195,210,2380300,"2021-11-19","FORU"
220,250,220,228,14894200,"2021-11-22","FORU"
228,232,214,214,2162100,"2021-11-23","FORU"
216,232,210,218,2440300,"2021-11-24","FORU"
218,222,204,212,943200,"2021-11-25","FORU"
216,230,214,230,2921400,"2021-11-26","FORU"
238,248,214,214,5676400,"2021-11-29","FORU"
214,214,200,200,1082500,"2021-11-30","FORU"
200,200,186,198,849400,"2021-12-01","FORU"
198,198,186,186,197700,"2021-12-02","FORU"
186,204,186,198,501100,"2021-12-03","FORU"
199,218,190,200,1795700,"2021-12-06","FORU"
200,206,195,195,180200,"2021-12-07","FORU"
195,202,195,199,217400,"2021-12-08","FORU"
199,199,192,193,148900,"2021-12-09","FORU"
193,206,193,202,339400,"2021-12-10","FORU"
202,240,202,230,10162700,"2021-12-13","FORU"
230,268,220,264,19440900,"2021-12-14","FORU"
266,286,254,274,13385800,"2021-12-15","FORU"
274,290,260,274,9606100,"2021-12-16","FORU"
278,278,256,262,2661400,"2021-12-17","FORU"
262,266,252,260,825100,"2021-12-20","FORU"
264,272,244,246,1874400,"2021-12-21","FORU"
246,252,236,246,457600,"2021-12-22","FORU"
238,246,230,232,1299800,"2021-12-23","FORU"
232,234,216,218,1370400,"2021-12-24","FORU"
220,234,206,224,1139400,"2021-12-27","FORU"
240,266,232,232,8020100,"2021-12-28","FORU"
232,242,216,218,1208100,"2021-12-29","FORU"
220,224,204,222,1775700,"2021-12-30","FORU"
230,250,224,224,3534900,"2022-01-03","FORU"
224,224,210,216,497200,"2022-01-04","FORU"
218,228,214,220,768800,"2022-01-05","FORU"
218,220,212,216,330200,"2022-01-06","FORU"
216,222,206,214,236100,"2022-01-07","FORU"
212,222,212,222,467700,"2022-01-10","FORU"
224,242,212,216,3424400,"2022-01-11","FORU"
216,222,214,218,106100,"2022-01-12","FORU"
218,218,206,208,679100,"2022-01-13","FORU"
212,218,198,202,564100,"2022-01-14","FORU"
202,202,189,189,325400,"2022-01-17","FORU"
189,214,189,204,1360400,"2022-01-18","FORU"
206,232,200,216,6613500,"2022-01-19","FORU"
216,216,204,204,728800,"2022-01-20","FORU"
204,204,198,200,314200,"2022-01-21","FORU"
200,200,194,194,199900,"2022-01-24","FORU"
195,199,189,196,252500,"2022-01-25","FORU"
210,212,196,196,1135700,"2022-01-26","FORU"
194,194,190,191,193400,"2022-01-27","FORU"
191,191,185,187,202200,"2022-01-28","FORU"
189,206,188,206,573000,"2022-01-31","FORU"
206,206,195,199,392300,"2022-02-02","FORU"
200,206,191,198,786400,"2022-02-03","FORU"
202,266,195,264,7365700,"2022-02-04","FORU"
268,310,246,292,4686600,"2022-02-07","FORU"
290,320,272,294,8755800,"2022-02-08","FORU"
294,314,278,310,4310400,"2022-02-09","FORU"
300,374,298,340,9090100,"2022-02-10","FORU"
342,378,328,372,13059300,"2022-02-11","FORU"
372,380,346,346,11270700,"2022-02-14","FORU"
330,330,322,322,474000,"2022-02-15","FORU"
300,300,300,300,541100,"2022-02-16","FORU"
298,374,280,364,13657500,"2022-02-17","FORU"
358,382,348,348,12662000,"2022-02-18","FORU"
348,348,326,326,2369000,"2022-02-21","FORU"
324,374,312,368,5908200,"2022-02-22","FORU"
370,390,362,374,13598400,"2022-02-23","FORU"
374,386,352,386,10445400,"2022-02-24","FORU"
390,474,380,468,19311700,"2022-02-25","FORU"
468,468,468,468,0,"2022-03-01","FORU"
468,486,436,480,13322900,"2022-03-02","FORU"
476,476,448,458,11940100,"2022-03-04","FORU"
452,460,426,452,4469800,"2022-03-07","FORU"
444,444,422,422,2909600,"2022-03-08","FORU"
394,434,394,426,5472100,"2022-03-09","FORU"
422,422,398,398,2549800,"2022-03-10","FORU"
396,396,372,372,1742500,"2022-03-11","FORU"
370,372,346,346,3926100,"2022-03-14","FORU"
344,352,322,322,9385900,"2022-03-15","FORU"
322,336,302,322,9735900,"2022-03-16","FORU"
328,328,320,322,2316700,"2022-03-17","FORU"
324,328,304,320,3193300,"2022-03-18","FORU"
326,342,320,338,10833400,"2022-03-21","FORU"
342,362,342,352,10551700,"2022-03-22","FORU"
368,440,366,440,21042300,"2022-03-23","FORU"
488,550,410,410,14200000,"2022-03-24","FORU"
426,510,382,448,76655900,"2022-03-25","FORU"
450,530,450,494,25155800,"2022-03-28","FORU"
500,505,480,484,7531900,"2022-03-29","FORU"
490,498,452,452,8573900,"2022-03-30","FORU"
448,454,422,422,7537000,"2022-03-31","FORU"
420,452,404,406,8659500,"2022-04-01","FORU"
406,440,406,416,3054400,"2022-04-04","FORU"
418,426,388,402,2678300,"2022-04-05","FORU"
404,406,374,374,3645300,"2022-04-06","FORU"
370,422,350,412,9101000,"2022-04-07","FORU"
412,428,398,398,5442200,"2022-04-08","FORU"
398,398,372,372,2481000,"2022-04-11","FORU"
372,380,360,362,1817700,"2022-04-12","FORU"
364,376,364,376,1326100,"2022-04-13","FORU"
378,402,376,386,3680800,"2022-04-14","FORU"
386,408,386,390,3014100,"2022-04-18","FORU"
394,400,364,370,1611900,"2022-04-19","FORU"
370,378,360,370,1424400,"2022-04-20","FORU"
372,374,358,358,643500,"2022-04-21","FORU"
368,368,334,334,2173100,"2022-04-22","FORU"
334,334,312,312,1309600,"2022-04-25","FORU"
304,322,294,294,1958000,"2022-04-26","FORU"
300,306,292,294,757100,"2022-04-27","FORU"
294,308,274,278,1600400,"2022-04-28","FORU"
278,288,264,270,617900,"2022-05-09","FORU"
270,270,252,252,1077800,"2022-05-10","FORU"
254,256,236,240,1137800,"2022-05-11","FORU"
240,246,224,224,892300,"2022-05-12","FORU"
224,224,210,210,832100,"2022-05-13","FORU"
210,262,200,262,5932100,"2022-05-17","FORU"
280,326,274,326,12603900,"2022-05-18","FORU"
336,382,304,304,30609500,"2022-05-19","FORU"
306,344,294,308,5911900,"2022-05-20","FORU"
310,316,288,288,3821500,"2022-05-23","FORU"
288,308,274,290,2123300,"2022-05-24","FORU"
292,292,270,274,1157000,"2022-05-25","FORU"
274,300,272,280,2277700,"2022-05-27","FORU"
282,294,272,276,1549700,"2022-05-30","FORU"
276,304,276,290,4401800,"2022-05-31","FORU"
290,292,278,282,1247700,"2022-06-02","FORU"
282,286,268,280,444500,"2022-06-03","FORU"
280,290,272,278,1085800,"2022-06-06","FORU"
278,288,274,276,995900,"2022-06-07","FORU"
276,290,276,280,1525800,"2022-06-08","FORU"
280,282,272,274,728500,"2022-06-09","FORU"
274,284,272,274,1045200,"2022-06-10","FORU"
274,282,264,268,1537200,"2022-06-13","FORU"
268,274,260,260,638700,"2022-06-14","FORU"
262,268,242,250,343100,"2022-06-15","FORU"
250,260,244,246,284400,"2022-06-16","FORU"
246,246,234,236,557700,"2022-06-17","FORU"
236,236,224,228,657800,"2022-06-20","FORU"
234,284,232,284,8264600,"2022-06-21","FORU"
290,316,266,270,17685300,"2022-06-22","FORU"
270,276,252,252,1059500,"2022-06-23","FORU"
252,274,238,248,1953100,"2022-06-24","FORU"
248,282,240,264,5740600,"2022-06-27","FORU"
270,302,254,260,9995500,"2022-06-28","FORU"
260,276,260,262,2184000,"2022-06-29","FORU"
264,274,258,268,2596100,"2022-06-30","FORU"
278,286,256,268,4658800,"2022-07-01","FORU"
268,272,250,254,2420200,"2022-07-04","FORU"
254,316,244,254,7058000,"2022-07-05","FORU"
254,262,254,256,643500,"2022-07-06","FORU"
260,268,256,256,1072700,"2022-07-07","FORU"
250,266,250,260,893600,"2022-07-08","FORU"
260,266,258,258,892100,"2022-07-11","FORU"
260,274,258,258,4283400,"2022-07-12","FORU"
260,270,260,262,1659800,"2022-07-13","FORU"
266,310,264,296,20626300,"2022-07-14","FORU"
298,312,292,308,15934500,"2022-07-15","FORU"
340,340,292,292,6764800,"2022-07-18","FORU"
290,292,278,284,1326100,"2022-07-19","FORU"
288,296,280,290,2081400,"2022-07-20","FORU"
284,292,282,284,1472200,"2022-07-21","FORU"
284,292,284,286,802600,"2022-07-22","FORU"
288,292,282,284,517800,"2022-07-25","FORU"
288,302,284,298,5048400,"2022-07-26","FORU"
300,302,280,284,2186000,"2022-07-27","FORU"
284,288,282,284,843000,"2022-07-28","FORU"
284,290,280,282,574300,"2022-07-29","FORU"
282,300,274,298,4846900,"2022-08-01","FORU"
300,318,292,318,8434300,"2022-08-02","FORU"
396,396,306,322,4163400,"2022-08-03","FORU"
320,320,300,300,6337100,"2022-08-04","FORU"
298,300,286,286,1086900,"2022-08-05","FORU"
286,292,272,278,2206300,"2022-08-08","FORU"
278,282,272,280,765200,"2022-08-09","FORU"
280,294,278,278,1200600,"2022-08-10","FORU"
284,286,276,282,629300,"2022-08-11","FORU"
284,310,278,310,4112500,"2022-08-12","FORU"
386,386,306,314,3844100,"2022-08-15","FORU"
360,360,310,336,7139400,"2022-08-16","FORU"
416,416,314,314,4728300,"2022-08-18","FORU"
334,334,296,332,2913500,"2022-08-19","FORU"
412,412,312,320,14892700,"2022-08-22","FORU"
322,326,312,316,2701100,"2022-08-23","FORU"
320,328,310,320,1840400,"2022-08-24","FORU"
320,320,316,318,792200,"2022-08-25","FORU"
316,318,296,298,1538600,"2022-08-26","FORU"
300,300,288,300,742600,"2022-08-29","FORU"
298,302,294,294,280000,"2022-08-30","FORU"
294,298,288,290,249300,"2022-08-31","FORU"
290,296,274,282,975400,"2022-09-01","FORU"
284,290,280,280,289000,"2022-09-02","FORU"
280,292,276,292,827000,"2022-09-05","FORU"
294,294,286,292,358900,"2022-09-06","FORU"
288,292,280,284,347900,"2022-09-07","FORU"
284,288,270,282,742000,"2022-09-08","FORU"
284,284,270,284,668000,"2022-09-09","FORU"
282,284,278,280,180900,"2022-09-12","FORU"
280,282,276,276,308200,"2022-09-13","FORU"
276,280,276,276,270500,"2022-09-14","FORU"
284,324,280,304,8823500,"2022-09-15","FORU"
310,318,292,304,885300,"2022-09-16","FORU"
304,324,304,314,3332200,"2022-09-19","FORU"
320,324,296,300,1769000,"2022-09-20","FORU"
298,300,280,282,1197100,"2022-09-21","FORU"
284,290,274,284,473700,"2022-09-22","FORU"
286,290,266,272,1102900,"2022-09-23","FORU"
276,280,254,256,3979700,"2022-09-26","FORU"
256,256,246,254,584400,"2022-09-27","FORU"
254,254,238,238,1900300,"2022-09-28","FORU"
244,266,242,244,2487000,"2022-09-29","FORU"
244,244,230,232,669500,"2022-09-30","FORU"
232,246,232,236,385800,"2022-10-03","FORU"
238,244,234,244,260000,"2022-10-04","FORU"
244,250,240,240,313800,"2022-10-05","FORU"
240,284,230,266,5562900,"2022-10-06","FORU"
266,318,254,290,12945400,"2022-10-07","FORU"
292,322,278,286,5812700,"2022-10-10","FORU"
288,290,266,266,2171300,"2022-10-11","FORU"
266,274,258,260,557500,"2022-10-12","FORU"
256,268,246,254,1197100,"2022-10-13","FORU"
256,256,240,240,1669000,"2022-10-14","FORU"
238,258,228,230,3785900,"2022-10-17","FORU"
230,282,228,276,10291900,"2022-10-18","FORU"
280,310,258,258,10648200,"2022-10-19","FORU"
240,260,240,250,3691500,"2022-10-20","FORU"
256,258,248,248,688800,"2022-10-21","FORU"
250,254,242,248,337900,"2022-10-24","FORU"
244,250,238,242,536200,"2022-10-25","FORU"
240,254,240,248,515900,"2022-10-26","FORU"
248,250,240,240,831200,"2022-10-27","FORU"
240,250,240,246,722600,"2022-10-28","FORU"
246,250,240,246,539200,"2022-10-31","FORU"
246,248,240,244,203200,"2022-11-01","FORU"
244,244,238,240,449800,"2022-11-02","FORU"
240,246,238,240,306100,"2022-11-03","FORU"
240,256,240,248,1357500,"2022-11-04","FORU"
248,256,242,244,973400,"2022-11-07","FORU"
244,248,240,244,256800,"2022-11-08","FORU"
246,246,238,244,496500,"2022-11-09","FORU"
242,270,240,270,4696600,"2022-11-10","FORU"
270,300,252,252,9154800,"2022-11-11","FORU"
248,254,244,248,646900,"2022-11-14","FORU"
242,248,242,242,414300,"2022-11-15","FORU"
242,254,242,250,444400,"2022-11-16","FORU"
250,256,242,242,667500,"2022-11-17","FORU"
242,246,242,242,190800,"2022-11-18","FORU"
242,262,242,246,1459100,"2022-11-21","FORU"
248,252,244,246,161100,"2022-11-22","FORU"
246,246,244,244,691500,"2022-11-23","FORU"
248,258,244,244,1441200,"2022-11-24","FORU"
248,250,244,244,346200,"2022-11-25","FORU"
244,250,244,246,390600,"2022-11-28","FORU"
246,250,244,246,811600,"2022-11-29","FORU"
250,250,246,250,252200,"2022-11-30","FORU"
250,250,242,242,884100,"2022-12-01","FORU"
244,246,240,244,350700,"2022-12-02","FORU"
244,246,240,246,184100,"2022-12-05","FORU"
246,246,238,240,235700,"2022-12-06","FORU"
240,240,228,230,388900,"2022-12-07","FORU"
230,242,226,226,447500,"2022-12-08","FORU"
230,236,224,224,226400,"2022-12-09","FORU"
224,230,218,218,160500,"2022-12-12","FORU"
218,234,214,224,451600,"2022-12-13","FORU"
224,230,224,224,70500,"2022-12-14","FORU"
224,236,224,226,313200,"2022-12-15","FORU"
226,256,226,248,4295300,"2022-12-16","FORU"
250,258,240,240,595800,"2022-12-19","FORU"
240,246,232,232,236500,"2022-12-20","FORU"
234,240,226,228,437600,"2022-12-21","FORU"
228,240,228,234,316600,"2022-12-22","FORU"
234,234,228,228,303300,"2022-12-23","FORU"
230,232,226,228,136200,"2022-12-26","FORU"
230,238,228,232,409000,"2022-12-27","FORU"
232,232,226,226,284100,"2022-12-28","FORU"
228,230,224,230,274700,"2022-12-29","FORU"
228,230,216,218,1168600,"2022-12-30","FORU"
220,226,218,224,82600,"2023-01-02","FORU"
224,224,218,224,215400,"2023-01-03","FORU"
224,228,222,224,60000,"2023-01-04","FORU"
224,224,220,222,283700,"2023-01-05","FORU"
222,224,216,222,170900,"2023-01-06","FORU"
224,226,216,220,122900,"2023-01-09","FORU"
220,222,216,222,38100,"2023-01-10","FORU"
222,222,214,218,58200,"2023-01-11","FORU"
216,216,206,210,391200,"2023-01-12","FORU"
210,220,206,206,168900,"2023-01-13","FORU"
204,220,204,210,348600,"2023-01-16","FORU"
214,214,210,210,164700,"2023-01-17","FORU"
208,232,208,218,2530600,"2023-01-18","FORU"
218,222,212,216,518200,"2023-01-19","FORU"
216,228,214,216,551200,"2023-01-20","FORU"
216,216,210,210,397700,"2023-01-24","FORU"
210,214,197,197,2055300,"2023-01-25","FORU"
198,210,195,210,639300,"2023-01-26","FORU"
210,238,206,236,1687200,"2023-01-27","FORU"
224,256,224,252,6361800,"2023-01-30","FORU"
252,280,244,274,4858800,"2023-01-31","FORU"
274,280,258,280,10362700,"2023-02-01","FORU"
270,272,262,262,7410000,"2023-02-02","FORU"
262,286,250,268,2577800,"2023-02-03","FORU"
268,274,256,268,2045700,"2023-02-06","FORU"
264,272,250,250,2081700,"2023-02-07","FORU"
250,264,238,258,2558800,"2023-02-08","FORU"
256,258,246,246,1295900,"2023-02-09","FORU"
246,254,234,238,1120800,"2023-02-10","FORU"
238,240,232,232,347100,"2023-02-13","FORU"
234,260,232,256,18886000,"2023-02-14","FORU"
320,320,240,240,5961500,"2023-02-15","FORU"
224,236,224,228,2112500,"2023-02-16","FORU"
226,234,226,228,606600,"2023-02-17","FORU"
228,238,226,230,859400,"2023-02-20","FORU"
230,244,226,240,2636900,"2023-02-21","FORU"
240,240,224,224,1538700,"2023-02-22","FORU"
224,234,220,234,1353700,"2023-02-23","FORU"
230,236,226,230,778900,"2023-02-24","FORU"
230,236,228,228,484600,"2023-02-27","FORU"
228,230,226,226,245500,"2023-02-28","FORU"
224,226,222,224,265700,"2023-03-01","FORU"
222,228,222,222,385800,"2023-03-02","FORU"
224,230,212,214,544700,"2023-03-03","FORU"
214,220,214,214,171600,"2023-03-06","FORU"
214,218,206,210,361800,"2023-03-07","FORU"
212,212,200,200,846600,"2023-03-08","FORU"
202,208,200,200,281700,"2023-03-09","FORU"
200,202,198,198,221400,"2023-03-10","FORU"
198,198,185,189,776700,"2023-03-13","FORU"
187,222,180,210,10915200,"2023-03-14","FORU"
210,216,196,196,2146000,"2023-03-15","FORU"
196,196,183,188,902600,"2023-03-16","FORU"
185,200,175,189,5448000,"2023-03-17","FORU"
188,193,177,180,504700,"2023-03-20","FORU"
180,190,177,183,253500,"2023-03-21","FORU"
180,188,176,178,456100,"2023-03-24","FORU"
178,190,172,175,1044800,"2023-03-27","FORU"
176,176,172,172,616600,"2023-03-28","FORU"
172,175,172,175,136300,"2023-03-29","FORU"
174,178,173,174,339400,"2023-03-30","FORU"
175,190,175,179,3225100,"2023-03-31","FORU"
179,184,179,180,209500,"2023-04-03","FORU"
180,182,177,179,481400,"2023-04-04","FORU"
180,180,170,175,632500,"2023-04-05","FORU"
175,176,173,173,171900,"2023-04-06","FORU"
173,174,169,171,323600,"2023-04-10","FORU"
171,171,165,166,268600,"2023-04-11","FORU"
166,179,164,172,395200,"2023-04-12","FORU"
172,173,166,166,126500,"2023-04-13","FORU"
167,169,164,167,152400,"2023-04-14","FORU"
167,168,156,157,691800,"2023-04-17","FORU"
160,190,148,188,8101700,"2023-04-18","FORU"
188,210,177,206,25061400,"2023-04-26","FORU"
206,206,192,192,4910400,"2023-04-27","FORU"
188,188,179,179,1758700,"2023-04-28","FORU"
175,182,167,171,994300,"2023-05-02","FORU"
171,176,167,167,380200,"2023-05-03","FORU"
166,171,166,168,142100,"2023-05-04","FORU"
167,172,163,165,455400,"2023-05-05","FORU"
167,167,160,162,284500,"2023-05-08","FORU"
162,171,160,164,1082000,"2023-05-09","FORU"
165,165,162,163,535600,"2023-05-10","FORU"
163,168,158,158,258800,"2023-05-11","FORU"
158,164,158,159,207600,"2023-05-12","FORU"
159,161,153,157,379700,"2023-05-15","FORU"
157,158,150,150,436200,"2023-05-16","FORU"
150,183,149,150,15701600,"2023-05-17","FORU"
150,154,148,148,527500,"2023-05-19","FORU"
148,157,146,146,374700,"2023-05-22","FORU"
146,191,146,157,50124200,"2023-05-23","FORU"
157,157,151,153,936700,"2023-05-24","FORU"
152,153,148,150,1099800,"2023-05-25","FORU"
151,154,147,149,520600,"2023-05-26","FORU"
149,157,148,154,1051500,"2023-05-29","FORU"
154,156,149,149,315500,"2023-05-30","FORU"
150,153,148,148,345600,"2023-05-31","FORU"
147,151,147,148,546700,"2023-06-05","FORU"
148,154,148,149,145700,"2023-06-06","FORU"
148,153,148,151,238200,"2023-06-07","FORU"
153,154,149,150,319600,"2023-06-08","FORU"
150,152,150,150,360300,"2023-06-09","FORU"
150,155,150,152,267000,"2023-06-12","FORU"
152,154,148,151,279600,"2023-06-13","FORU"
152,154,149,150,207400,"2023-06-14","FORU"
150,153,150,150,144600,"2023-06-15","FORU"
149,151,149,149,202600,"2023-06-16","FORU"
149,154,148,149,232200,"2023-06-19","FORU"
152,153,148,150,499600,"2023-06-20","FORU"
150,153,148,149,221000,"2023-06-21","FORU"
149,150,148,148,116400,"2023-06-22","FORU"
148,150,148,148,51400,"2023-06-23","FORU"
150,150,147,149,33700,"2023-06-26","FORU"
148,150,144,144,498200,"2023-06-27","FORU"
145,156,145,155,1751800,"2023-07-03","FORU"
162,208,162,208,17054400,"2023-07-04","FORU"
208,248,208,234,14716600,"2023-07-05","FORU"
234,234,199,214,3892000,"2023-07-06","FORU"
214,216,200,202,886700,"2023-07-07","FORU"
204,210,182,190,2278300,"2023-07-10","FORU"
190,195,186,190,862400,"2023-07-11","FORU"
190,191,178,187,635400,"2023-07-12","FORU"
186,198,181,190,706500,"2023-07-13","FORU"
192,194,187,190,376100,"2023-07-14","FORU"
190,190,183,184,266700,"2023-07-17","FORU"
186,188,177,178,224400,"2023-07-18","FORU"
180,184,168,172,355100,"2023-07-20","FORU"
176,176,169,173,195300,"2023-07-21","FORU"
172,173,168,171,189200,"2023-07-24","FORU"
172,192,172,180,2267800,"2023-07-25","FORU"
180,180,171,175,316500,"2023-07-26","FORU"
174,180,172,175,221200,"2023-07-27","FORU"
174,185,173,174,384400,"2023-07-28","FORU"
176,180,169,173,730800,"2023-07-31","FORU"
174,176,170,170,158400,"2023-08-01","FORU"
171,172,167,167,2e+05,"2023-08-02","FORU"
167,177,166,169,618200,"2023-08-03","FORU"
168,172,166,167,214400,"2023-08-04","FORU"
166,169,164,165,374000,"2023-08-07","FORU"
165,167,164,167,211000,"2023-08-08","FORU"
168,170,166,169,61000,"2023-08-09","FORU"
169,171,167,171,181000,"2023-08-10","FORU"
171,184,169,174,2085800,"2023-08-11","FORU"
174,176,170,172,158300,"2023-08-14","FORU"
172,173,160,166,262000,"2023-08-15","FORU"
166,168,165,166,171800,"2023-08-16","FORU"
165,180,165,167,353200,"2023-08-18","FORU"
166,166,160,161,580600,"2023-08-21","FORU"
161,167,160,161,157400,"2023-08-22","FORU"
163,175,163,165,294600,"2023-08-23","FORU"
164,167,164,165,18100,"2023-08-24","FORU"
165,169,165,165,172700,"2023-08-25","FORU"
167,173,165,165,151400,"2023-08-28","FORU"
167,170,167,169,167400,"2023-08-29","FORU"
169,170,165,165,76100,"2023-08-30","FORU"
166,168,162,162,1e+05,"2023-08-31","FORU"
163,171,162,162,119500,"2023-09-01","FORU"
163,168,160,166,52500,"2023-09-04","FORU"
165,166,160,164,353800,"2023-09-05","FORU"
163,163,161,161,38300,"2023-09-06","FORU"
161,164,161,163,90200,"2023-09-07","FORU"
163,164,161,161,24500,"2023-09-08","FORU"
162,166,162,166,119900,"2023-09-11","FORU"
166,166,163,163,25500,"2023-09-12","FORU"
163,163,158,162,326900,"2023-09-13","FORU"
161,161,158,158,194300,"2023-09-14","FORU"
159,160,159,160,19400,"2023-09-15","FORU"
160,164,159,159,88900,"2023-09-18","FORU"
160,171,155,156,718800,"2023-09-19","FORU"
156,160,156,158,74400,"2023-09-20","FORU"
159,160,155,156,50900,"2023-09-21","FORU"
158,161,157,160,143100,"2023-09-22","FORU"
160,164,160,163,210200,"2023-09-25","FORU"
161,164,160,160,143800,"2023-09-26","FORU"
160,162,160,160,20200,"2023-09-27","FORU"
160,162,160,160,13500,"2023-09-29","FORU"
161,161,158,159,27700,"2023-10-02","FORU"
159,169,159,161,401800,"2023-10-03","FORU"
161,164,159,162,314800,"2023-10-04","FORU"
163,163,161,163,35000,"2023-10-05","FORU"
163,165,163,163,59200,"2023-10-06","FORU"
163,171,162,164,316800,"2023-10-09","FORU"
165,168,162,163,33400,"2023-10-10","FORU"
162,173,161,169,444300,"2023-10-11","FORU"
169,173,166,166,340000,"2023-10-12","FORU"
165,172,164,170,257600,"2023-10-13","FORU"
170,172,165,168,163700,"2023-10-16","FORU"
168,174,165,166,251600,"2023-10-17","FORU"
170,180,159,165,375100,"2023-10-18","FORU"
165,169,160,165,78400,"2023-10-19","FORU"
164,173,164,168,83200,"2023-10-20","FORU"
169,171,161,163,119500,"2023-10-23","FORU"
163,168,162,162,54900,"2023-10-24","FORU"
163,167,161,166,25600,"2023-10-25","FORU"
166,168,162,168,214700,"2023-10-26","FORU"
168,169,165,165,27600,"2023-10-27","FORU"
164,167,160,165,184300,"2023-10-30","FORU"
163,165,157,162,83400,"2023-10-31","FORU"
162,172,161,161,386400,"2023-11-01","FORU"
162,168,160,161,36200,"2023-11-02","FORU"
162,162,160,160,48400,"2023-11-03","FORU"
160,161,158,160,206500,"2023-11-06","FORU"
160,163,157,160,20100,"2023-11-07","FORU"
159,161,157,158,52700,"2023-11-08","FORU"
158,165,158,158,215200,"2023-11-09","FORU"
159,159,157,157,92300,"2023-11-10","FORU"
158,166,156,156,415100,"2023-11-13","FORU"
157,159,154,154,226900,"2023-11-14","FORU"
154,156,153,155,216700,"2023-11-15","FORU"
156,158,156,157,67800,"2023-11-16","FORU"
158,158,156,156,2500,"2023-11-17","FORU"
156,156,150,154,110200,"2023-11-20","FORU"
155,156,150,152,135300,"2023-11-21","FORU"
153,172,153,162,1496600,"2023-11-22","FORU"
161,162,157,158,180600,"2023-11-23","FORU"
158,158,155,156,111800,"2023-11-24","FORU"
157,159,152,152,322800,"2023-11-27","FORU"
153,155,152,152,60100,"2023-11-28","FORU"
153,156,152,152,139200,"2023-11-29","FORU"
153,159,152,154,227000,"2023-11-30","FORU"
155,165,154,158,1e+06,"2023-12-01","FORU"
159,163,156,156,141500,"2023-12-04","FORU"
156,160,154,154,110500,"2023-12-05","FORU"
154,160,154,156,93200,"2023-12-06","FORU"
158,158,151,151,119600,"2023-12-07","FORU"
152,156,150,155,212900,"2023-12-08","FORU"
156,156,142,146,281800,"2023-12-11","FORU"
146,148,134,137,187300,"2023-12-12","FORU"
137,141,134,141,205100,"2023-12-13","FORU"
141,160,141,146,601700,"2023-12-14","FORU"
146,148,140,141,90100,"2023-12-15","FORU"
142,150,139,145,121100,"2023-12-18","FORU"
145,150,143,148,79700,"2023-12-19","FORU"
149,149,140,145,60300,"2023-12-20","FORU"
145,145,138,139,354600,"2023-12-21","FORU"
148,148,137,137,64000,"2023-12-22","FORU"
137,140,135,139,24600,"2023-12-27","FORU"
139,140,137,138,6800,"2023-12-28","FORU"
139,140,134,135,156400,"2023-12-29","FORU"
135,137,130,135,282600,"2024-01-02","FORU"
135,141,134,139,113000,"2024-01-03","FORU"
139,140,134,136,435700,"2024-01-04","FORU"
135,145,135,138,157900,"2024-01-05","FORU"
138,139,135,138,77300,"2024-01-08","FORU"
137,137,134,137,74100,"2024-01-09","FORU"
136,143,135,138,49700,"2024-01-10","FORU"
138,138,135,136,32300,"2024-01-11","FORU"
137,137,134,135,22200,"2024-01-12","FORU"
135,137,133,136,108500,"2024-01-15","FORU"
136,136,134,135,281100,"2024-01-16","FORU"
136,136,134,135,188700,"2024-01-17","FORU"
136,138,134,135,145600,"2024-01-18","FORU"
136,137,132,135,1392300,"2024-01-19","FORU"
135,137,134,137,518100,"2024-01-22","FORU"
137,142,136,139,249400,"2024-01-23","FORU"
139,187,139,187,14067500,"2024-01-24","FORU"
216,252,187,252,55403700,"2024-01-25","FORU"
262,310,226,294,38584000,"2024-01-26","FORU"
294,294,294,294,0,"2024-01-29","FORU"
294,366,290,366,13598200,"2024-01-30","FORU"
366,366,366,366,0,"2024-01-31","FORU"
366,366,366,366,0,"2024-02-01","FORU"
366,366,366,366,0,"2024-02-02","FORU"
366,366,366,366,0,"2024-02-05","FORU"
366,366,366,366,0,"2024-02-06","FORU"
366,366,366,366,0,"2024-02-07","FORU"
366,366,366,366,0,"2024-02-12","FORU"
372,402,330,386,4860800,"2024-02-13","FORU"
386,424,386,420,2656900,"2024-02-15","FORU"
420,428,380,412,1095000,"2024-02-16","FORU"
400,438,400,422,1717800,"2024-02-19","FORU"
424,464,424,464,2500700,"2024-02-20","FORU"
468,510,468,510,1245800,"2024-02-21","FORU"
515,560,515,560,1675500,"2024-02-22","FORU"
615,615,615,615,1015000,"2024-02-23","FORU"
660,675,660,675,388500,"2024-02-26","FORU"
740,740,740,740,578900,"2024-02-27","FORU"
810,810,810,810,244700,"2024-02-28","FORU"
810,810,810,810,0,"2024-02-29","FORU"
810,810,810,810,0,"2024-03-01","FORU"
810,810,810,810,0,"2024-03-04","FORU"
810,810,810,810,0,"2024-03-05","FORU"
810,810,810,810,0,"2024-03-06","FORU"
810,810,810,810,0,"2024-03-07","FORU"
810,810,810,810,0,"2024-03-08","FORU"
810,810,810,810,0,"2024-03-13","FORU"
810,810,810,810,0,"2024-03-14","FORU"
810,810,810,810,0,"2024-03-15","FORU"
810,810,810,810,0,"2024-03-18","FORU"
810,810,810,810,0,"2024-03-19","FORU"
810,810,810,810,0,"2024-03-20","FORU"
810,810,810,810,0,"2024-03-21","FORU"
810,810,810,810,0,"2024-03-22","FORU"
810,810,810,810,0,"2024-03-25","FORU"
810,810,810,810,0,"2024-03-26","FORU"
810,810,810,810,0,"2024-03-27","FORU"
810,810,810,810,0,"2024-03-28","FORU"
810,810,810,810,0,"2024-04-01","FORU"
810,810,810,810,0,"2024-04-02","FORU"
810,810,810,810,0,"2024-04-03","FORU"
810,810,810,810,0,"2024-04-04","FORU"
810,810,810,810,0,"2024-04-05","FORU"
810,810,810,810,0,"2024-04-16","FORU"
810,810,810,810,0,"2024-04-17","FORU"
810,810,810,810,0,"2024-04-18","FORU"
810,810,810,810,0,"2024-04-19","FORU"
810,810,810,810,0,"2024-04-22","FORU"
810,810,810,810,0,"2024-04-23","FORU"
810,810,810,810,0,"2024-04-24","FORU"
810,810,810,810,0,"2024-04-25","FORU"
810,810,810,810,0,"2024-04-26","FORU"
810,810,810,810,0,"2024-04-29","FORU"
810,810,810,810,0,"2024-04-30","FORU"
810,810,810,810,0,"2024-05-02","FORU"
810,810,810,810,0,"2024-05-03","FORU"
810,810,810,810,0,"2024-05-06","FORU"
810,810,810,810,0,"2024-05-07","FORU"
810,810,810,810,0,"2024-05-08","FORU"
810,810,810,810,0,"2024-05-13","FORU"
810,810,810,810,0,"2024-05-14","FORU"
810,810,810,810,0,"2024-05-15","FORU"
810,810,810,810,0,"2024-05-16","FORU"
810,810,810,810,0,"2024-05-17","FORU"
810,810,810,810,0,"2024-05-20","FORU"
810,810,810,810,0,"2024-05-21","FORU"
810,810,810,810,0,"2024-05-22","FORU"
810,810,810,810,0,"2024-05-27","FORU"
810,810,810,810,0,"2024-05-28","FORU"
810,810,810,810,0,"2024-05-29","FORU"
810,810,810,810,0,"2024-05-30","FORU"
810,810,810,810,0,"2024-05-31","FORU"
810,810,810,810,0,"2024-06-03","FORU"
810,810,810,810,0,"2024-06-04","FORU"
810,810,810,810,0,"2024-06-05","FORU"
810,810,810,810,0,"2024-06-06","FORU"
810,810,810,810,0,"2024-06-07","FORU"
810,810,810,810,0,"2024-06-10","FORU"
810,810,810,810,0,"2024-06-11","FORU"
810,810,810,810,0,"2024-06-12","FORU"
810,810,810,810,0,"2024-06-13","FORU"
810,810,810,810,0,"2024-06-14","FORU"
810,810,810,810,0,"2024-06-19","FORU"
810,810,810,810,0,"2024-06-20","FORU"
810,810,810,810,0,"2024-06-21","FORU"
810,810,810,810,0,"2024-06-24","FORU"
810,810,810,810,0,"2024-06-25","FORU"
810,810,810,810,0,"2024-06-26","FORU"
810,810,810,810,0,"2024-06-27","FORU"
810,810,810,810,0,"2024-06-28","FORU"
810,810,810,810,0,"2024-07-01","FORU"
810,810,810,810,0,"2024-07-02","FORU"
890,890,890,890,2047200,"2024-07-03","FORU"
975,975,975,975,772500,"2024-07-04","FORU"
1070,1070,1050,1050,507800,"2024-07-05","FORU"
1050,1050,945,945,458200,"2024-07-08","FORU"
945,1035,945,1035,605600,"2024-07-09","FORU"
1135,1135,1135,1135,782700,"2024-07-10","FORU"
1245,1245,1245,1245,784200,"2024-07-11","FORU"
1365,1555,1355,1555,579000,"2024-07-12","FORU"
1670,1940,1670,1940,808500,"2024-07-15","FORU"
1940,1940,1940,1940,0,"2024-07-16","FORU"
1940,1940,1940,1940,0,"2024-07-17","FORU"
1940,1940,1940,1940,0,"2024-07-18","FORU"
1940,1940,1940,1940,0,"2024-07-19","FORU"
1940,1940,1940,1940,0,"2024-07-22","FORU"
1940,1940,1940,1940,0,"2024-07-23","FORU"
1940,1940,1940,1940,0,"2024-07-24","FORU"
1940,1940,1940,1940,0,"2024-07-25","FORU"
1940,1940,1940,1940,0,"2024-07-26","FORU"
1940,1940,1940,1940,0,"2024-07-29","FORU"
1940,1940,1940,1940,0,"2024-07-30","FORU"
1940,1940,1940,1940,0,"2024-07-31","FORU"
1940,1940,1940,1940,0,"2024-08-01","FORU"
1940,1940,1940,1940,0,"2024-08-02","FORU"
1940,1940,1940,1940,0,"2024-08-05","FORU"
1940,1940,1940,1940,0,"2024-08-06","FORU"
1940,1940,1940,1940,0,"2024-08-07","FORU"
1940,1940,1940,1940,0,"2024-08-08","FORU"
1940,1940,1940,1940,0,"2024-08-09","FORU"
1940,1940,1940,1940,0,"2024-08-12","FORU"
1940,1940,1940,1940,0,"2024-08-13","FORU"
1940,1940,1940,1940,0,"2024-08-14","FORU"
1940,1940,1940,1940,0,"2024-08-15","FORU"
1940,1940,1940,1940,0,"2024-08-16","FORU"
1940,1940,1940,1940,0,"2024-08-19","FORU"
1940,1940,1940,1940,0,"2024-08-20","FORU"
1940,1940,1940,1940,0,"2024-08-21","FORU"
1940,1940,1940,1940,0,"2024-08-22","FORU"
1940,1940,1940,1940,0,"2024-08-23","FORU"
1940,1940,1940,1940,0,"2024-08-26","FORU"
1940,1940,1940,1940,0,"2024-08-27","FORU"
1940,1940,1940,1940,0,"2024-08-28","FORU"
2130,2130,2130,2130,159900,"2024-08-29","FORU"
2340,2340,2340,2340,76000,"2024-08-30","FORU"
2570,2570,2570,2570,32000,"2024-09-02","FORU"
2820,2820,2820,2820,3800,"2024-09-03","FORU"
3100,3100,3100,3100,322400,"2024-09-04","FORU"
3410,3410,3410,3410,173400,"2024-09-05","FORU"
3750,3750,3750,3750,1055300,"2024-09-06","FORU"
3380,3380,3380,3380,922900,"2024-09-09","FORU"
3050,3710,3050,3710,4519700,"2024-09-10","FORU"
4080,4080,4080,4080,950000,"2024-09-11","FORU"
4480,4480,3730,4000,923000,"2024-09-12","FORU"
4400,4400,4400,4400,486200,"2024-09-13","FORU"
4840,4840,4020,4400,360300,"2024-09-17","FORU"
4400,4400,3980,4000,515800,"2024-09-18","FORU"
4000,4000,3600,3600,320800,"2024-09-19","FORU"
3240,3240,3240,3240,106000,"2024-09-20","FORU"
2920,2920,2920,2920,59400,"2024-09-23","FORU"
2630,2630,2630,2630,45800,"2024-09-24","FORU"
2370,2370,2370,2370,14300,"2024-09-25","FORU"
2140,2140,2140,2140,932000,"2024-09-26","FORU"
2350,2350,2350,2350,710700,"2024-09-27","FORU"
2580,2580,2580,2580,343700,"2024-09-30","FORU"
2830,2830,2830,2830,557600,"2024-10-01","FORU"
3110,3110,3110,3110,640800,"2024-10-02","FORU"
3110,3110,2800,2800,252800,"2024-10-03","FORU"
2800,2800,2800,2800,55300,"2024-10-04","FORU"
2520,2520,2520,2520,140500,"2024-10-07","FORU"
2520,2520,2520,2520,46700,"2024-10-08","FORU"
2520,2770,2520,2770,176300,"2024-10-09","FORU"
2740,3040,2670,3040,194300,"2024-10-10","FORU"
3340,3340,3340,3340,89700,"2024-10-11","FORU"
3670,3670,3670,3670,130400,"2024-10-14","FORU"
4030,4030,3990,3990,635600,"2024-10-15","FORU"
3990,4350,3990,4320,246100,"2024-10-16","FORU"
4320,4320,4290,4290,96100,"2024-10-17","FORU"
4190,4190,3870,3870,168500,"2024-10-18","FORU"
3490,3490,3490,3490,268700,"2024-10-21","FORU"
3150,3150,3150,3150,369600,"2024-10-22","FORU"
3120,3120,2850,2860,639500,"2024-10-23","FORU"
3140,3140,3140,3140,213000,"2024-10-24","FORU"
3440,3450,3440,3450,569600,"2024-10-25","FORU"
3520,3550,3500,3550,241400,"2024-10-28","FORU"
3900,3900,3900,3900,1363000,"2024-10-29","FORU"
4280,4870,3900,4870,1415400,"2024-10-30","FORU"
5500,6075,5225,6075,2388000,"2024-10-31","FORU"
6400,7225,5550,7000,1348300,"2024-11-01","FORU"
7150,8075,5700,6425,1914500,"2024-11-04","FORU"
6200,6200,5150,5150,2506600,"2024-11-05","FORU"
5100,5575,4500,5000,2265400,"2024-11-06","FORU"
5025,5400,4440,4440,1382300,"2024-11-07","FORU"
4440,5150,4270,4460,1107000,"2024-11-08","FORU"
4550,4870,4420,4500,706600,"2024-11-11","FORU"
4500,4630,4210,4400,581200,"2024-11-12","FORU"
4490,5500,4490,5450,1860100,"2024-11-13","FORU"
5450,6000,4850,5425,1514500,"2024-11-14","FORU"
5500,5500,4340,4700,761800,"2024-11-15","FORU"
4710,5050,4600,4680,249300,"2024-11-18","FORU"
4680,4860,4650,4730,238900,"2024-11-19","FORU"
4750,4790,4600,4740,239800,"2024-11-20","FORU"
4720,4870,4600,4790,176300,"2024-11-21","FORU"
4790,5500,4640,5075,411600,"2024-11-22","FORU"
5150,5900,4940,5450,780200,"2024-11-25","FORU"
5475,5475,5175,5300,217900,"2024-11-26","FORU"
5300,5425,4800,4810,287500,"2024-11-28","FORU"
4810,4870,4640,4650,170600,"2024-11-29","FORU"
4690,4780,4600,4620,135600,"2024-12-02","FORU"
4640,4800,4550,4790,230400,"2024-12-03","FORU"
4790,4800,4600,4750,143200,"2024-12-04","FORU"
4800,4850,4730,4730,106900,"2024-12-05","FORU"
4740,4750,4660,4710,52900,"2024-12-06","FORU"
4710,4730,4540,4600,413900,"2024-12-09","FORU"
4600,4670,4300,4380,410400,"2024-12-10","FORU"
4380,4550,4360,4450,207200,"2024-12-11","FORU"
4450,4650,4390,4600,297800,"2024-12-12","FORU"
4600,4650,4390,4520,177200,"2024-12-13","FORU"
4520,4520,3770,3920,409400,"2024-12-16","FORU"
3920,4390,3570,4010,633600,"2024-12-17","FORU"
4010,4400,3830,4080,119100,"2024-12-18","FORU"
4070,4070,3650,3700,192500,"2024-12-19","FORU"
3700,3960,3600,3790,82800,"2024-12-20","FORU"
3790,3820,3600,3740,114700,"2024-12-23","FORU"
3690,3760,3610,3650,163300,"2024-12-24","FORU"
3650,3780,3600,3740,61200,"2024-12-27","FORU"
3850,3850,3530,3740,54000,"2024-12-30","FORU"
3710,3710,3500,3500,233500,"2025-01-02","FORU"
3500,3500,3230,3400,364400,"2025-01-03","FORU"
3350,3400,3180,3340,198900,"2025-01-06","FORU"
3330,3330,2980,3100,248000,"2025-01-07","FORU"
3100,3100,2700,2800,617800,"2025-01-08","FORU"
2800,3500,2500,3500,468000,"2025-01-09","FORU"
3610,3720,3140,3670,546600,"2025-01-10","FORU"
3600,3630,3400,3600,133400,"2025-01-13","FORU"
3400,3660,3310,3590,164200,"2025-01-14","FORU"
3590,3590,3400,3410,77700,"2025-01-15","FORU"
3430,3500,3310,3430,61300,"2025-01-16","FORU"
3480,3500,3380,3400,28400,"2025-01-17","FORU"
3430,4050,3430,3710,133000,"2025-01-20","FORU"
3810,3810,3470,3610,218300,"2025-01-21","FORU"
3610,3730,3500,3550,49000,"2025-01-22","FORU"
3500,3750,3210,3250,287900,"2025-01-23","FORU"
3270,4050,3270,3540,233200,"2025-01-24","FORU"
3550,3670,3450,3600,72600,"2025-01-30","FORU"
3620,3620,3560,3590,35500,"2025-01-31","FORU"
3600,3600,3210,3350,116100,"2025-02-03","FORU"
3350,3930,3300,3500,258600,"2025-02-04","FORU"
3530,3600,3500,3550,18200,"2025-02-05","FORU"
3550,3580,3380,3420,42700,"2025-02-06","FORU"
3500,3570,3320,3380,36200,"2025-02-07","FORU"
3400,3900,3270,3570,33000,"2025-02-10","FORU"
3550,3560,3400,3500,13700,"2025-02-11","FORU"
3500,3530,3400,3500,6700,"2025-02-12","FORU"
3400,3600,3400,3460,11200,"2025-02-13","FORU"
3460,3550,3460,3540,24000,"2025-02-14","FORU"
3540,3540,3430,3470,46200,"2025-02-17","FORU"
3520,3520,3350,3460,47700,"2025-02-18","FORU"
3460,3520,3400,3440,36500,"2025-02-19","FORU"
3440,3470,3320,3390,51500,"2025-02-20","FORU"
3390,4190,3370,3560,1074600,"2025-02-21","FORU"
3560,3560,3380,3420,100300,"2025-02-24","FORU"
3380,3420,3030,3320,269100,"2025-02-25","FORU"
3320,3380,3150,3230,56500,"2025-02-26","FORU"
3230,3890,3200,3270,94500,"2025-02-27","FORU"
3270,3270,2600,2690,879000,"2025-02-28","FORU"
2750,2980,2610,2880,111600,"2025-03-03","FORU"
2870,2980,2700,2780,102500,"2025-03-04","FORU"
2780,2810,2510,2600,333700,"2025-03-05","FORU"
2500,2500,1950,1950,2469000,"2025-03-06","FORU"
1800,1855,1465,1465,8907800,"2025-03-07","FORU"
1425,1540,1115,1390,4124900,"2025-03-10","FORU"
1390,1390,1180,1180,1100200,"2025-03-11","FORU"
1180,1180,1180,1180,0,"2025-03-12","FORU"
1210,1425,1065,1140,2064800,"2025-03-13","FORU"
1140,1170,980,990,851900,"2025-03-14","FORU"
1000,1120,960,985,497200,"2025-03-17","FORU"
1010,1060,740,800,2556500,"2025-03-18","FORU"
750,995,720,865,1979000,"2025-03-19","FORU"
875,1080,875,1080,2451400,"2025-03-20","FORU"
1120,1320,810,810,7532100,"2025-03-21","FORU"
610,710,610,610,10104600,"2025-03-24","FORU"
610,610,610,610,0,"2025-03-25","FORU"
610,610,610,610,0,"2025-03-26","FORU"
610,610,610,610,0,"2025-03-27","FORU"
610,610,610,610,0,"2025-04-08","FORU"
670,670,670,670,1076900,"2025-04-09","FORU"
670,730,670,730,589400,"2025-04-10","FORU"
780,800,780,800,546900,"2025-04-11","FORU"
870,880,870,880,1135000,"2025-04-14","FORU"
965,965,965,965,406500,"2025-04-15","FORU"
1055,1055,870,870,635200,"2025-04-16","FORU"
785,785,785,785,296100,"2025-04-17","FORU"
785,980,670,980,10686100,"2025-04-21","FORU"
980,1030,875,910,3966300,"2025-04-22","FORU"
930,1125,930,1085,6751300,"2025-04-23","FORU"
1150,1355,1150,1355,5928900,"2025-04-24","FORU"
1560,1690,1560,1690,1460400,"2025-04-25","FORU"
2110,2110,1710,1825,8361100,"2025-04-28","FORU"
1870,1950,1630,1750,2003600,"2025-04-29","FORU"
1740,1800,1540,1645,2757400,"2025-04-30","FORU"
1660,1710,1565,1595,1056500,"2025-05-02","FORU"
1590,1625,1470,1595,543900,"2025-05-05","FORU"
1600,1630,1555,1595,688300,"2025-05-06","FORU"
1595,1910,1555,1835,3719100,"2025-05-07","FORU"
1850,1940,1680,1725,1630600,"2025-05-08","FORU"
1700,1725,1630,1640,334000,"2025-05-09","FORU"
1640,1800,1620,1645,735700,"2025-05-14","FORU"
1665,1750,1620,1635,791000,"2025-05-15","FORU"
1670,1670,1520,1550,657700,"2025-05-16","FORU"
1550,1580,1485,1545,487000,"2025-05-19","FORU"
1545,1570,1425,1440,666700,"2025-05-20","FORU"
1440,1500,1350,1425,1074700,"2025-05-21","FORU"
1435,1700,1435,1600,2648500,"2025-05-22","FORU"
1635,1680,1600,1620,348400,"2025-05-23","FORU"
1685,1685,1570,1605,306300,"2025-05-26","FORU"
1605,1625,1565,1575,237600,"2025-05-27","FORU"
1595,1595,1560,1565,137700,"2025-05-28","FORU"
1560,1560,1480,1520,285600,"2025-06-02","FORU"
1520,1575,1490,1500,207900,"2025-06-03","FORU"
1495,1545,1485,1545,84500,"2025-06-04","FORU"
1535,1645,1500,1535,382300,"2025-06-05","FORU"
1525,1610,1525,1590,460600,"2025-06-10","FORU"
1585,1650,1560,1600,244300,"2025-06-11","FORU"
1605,1615,1550,1570,240200,"2025-06-12","FORU"
1550,1565,1515,1545,183300,"2025-06-13","FORU"
1545,1565,1475,1495,597000,"2025-06-16","FORU"
1495,1525,1450,1470,262600,"2025-06-17","FORU"
1470,1500,1435,1455,206900,"2025-06-18","FORU"
1450,1450,1240,1350,716200,"2025-06-19","FORU"
1345,1350,1150,1305,520300,"2025-06-20","FORU"
1275,1335,1120,1335,451000,"2025-06-23","FORU"
1340,1475,1335,1350,153300,"2025-06-24","FORU"
1360,1470,1360,1410,96800,"2025-06-25","FORU"
1445,1445,1355,1410,84100,"2025-06-26","FORU"
1420,1420,1355,1360,51900,"2025-06-30","FORU"
1385,1400,1335,1345,50800,"2025-07-01","FORU"
1340,1420,1310,1320,128200,"2025-07-02","FORU"
1320,1350,1250,1335,102300,"2025-07-03","FORU"
1300,1335,1275,1320,120700,"2025-07-04","FORU"
1290,1330,1170,1290,115800,"2025-07-07","FORU"
1290,1305,1250,1250,155400,"2025-07-08","FORU"
1340,1340,1250,1290,117100,"2025-07-09","FORU"
1260,1300,1210,1270,166100,"2025-07-10","FORU"
1260,1265,1200,1245,140900,"2025-07-11","FORU"
1245,1280,1245,1250,216800,"2025-07-14","FORU"
1250,1265,1230,1255,91800,"2025-07-15","FORU"
1255,1265,1235,1250,36100,"2025-07-16","FORU"
1250,1485,1250,1365,472000,"2025-07-17","FORU"
1370,1410,1260,1300,266900,"2025-07-18","FORU"
1300,1325,1250,1270,97500,"2025-07-21","FORU"
1270,1320,1235,1235,181100,"2025-07-22","FORU"
1260,1260,1220,1250,96900,"2025-07-23","FORU"
1250,1270,1230,1240,440700,"2025-07-24","FORU"
1240,1275,1240,1255,55700,"2025-07-25","FORU"
1260,1380,1255,1260,230100,"2025-07-28","FORU"
1285,1360,1240,1285,236000,"2025-07-29","FORU"
1345,1345,1260,1295,142500,"2025-07-30","FORU"
1250,1325,1250,1255,218300,"2025-07-31","FORU"
1170,1255,1170,1235,195800,"2025-08-01","FORU"
1235,1255,1175,1200,241200,"2025-08-04","FORU"
1180,1270,1175,1220,133200,"2025-08-05","FORU"
1305,1525,1250,1525,2746500,"2025-08-06","FORU"
1605,1880,1550,1720,5725900,"2025-08-07","FORU"
1740,1740,1465,1465,1095400,"2025-08-08","FORU"
1475,1595,1445,1455,759300,"2025-08-11","FORU"
1480,1490,1350,1380,531900,"2025-08-12","FORU"
1390,1600,1340,1370,1064400,"2025-08-13","FORU"
1380,1385,1250,1280,911300,"2025-08-14","FORU"
1280,1330,1135,1230,1458100,"2025-08-15","FORU"
NA,NA,NA,NA,NA,"2025-08-18","FORU"
1235,1275,1190,1220,581100,"2025-08-19","FORU"
1240,1255,1185,1250,580900,"2025-08-20","FORU"
1250,1250,1185,1200,582000,"2025-08-21","FORU"
1205,1205,1160,1190,553900,"2025-08-22","FORU"
1190,1245,1150,1200,849500,"2025-08-25","FORU"
1205,1240,1160,1200,698800,"2025-08-26","FORU"
1200,1215,1150,1175,711000,"2025-08-27","FORU"
1175,1260,1175,1210,612800,"2025-08-28","FORU"
1250,1250,1150,1210,577500,"2025-08-29","FORU"
1150,1195,1125,1165,366300,"2025-09-01","FORU"
1165,1190,1140,1175,115900,"2025-09-02","FORU"
1175,1200,1165,1170,240300,"2025-09-03","FORU"
1170,1240,1165,1170,319200,"2025-09-04","FORU"
1200,1230,1130,1160,297100,"2025-09-08","FORU"
1160,1180,1120,1160,306200,"2025-09-09","FORU"
1170,1200,1140,1175,149600,"2025-09-10","FORU"
1175,1195,1150,1180,139500,"2025-09-11","FORU"
1180,1195,1150,1165,476700,"2025-09-12","FORU"
1190,1190,1140,1160,282500,"2025-09-15","FORU"
1160,1165,1150,1150,160800,"2025-09-16","FORU"
1155,1255,1150,1195,830600,"2025-09-17","FORU"
1215,1400,1190,1260,1951600,"2025-09-18","FORU"
1275,1320,1230,1260,227600,"2025-09-19","FORU"
1300,1305,1225,1270,433100,"2025-09-22","FORU"
1265,1300,1190,1255,775600,"2025-09-23","FORU"
1245,1295,1185,1255,296000,"2025-09-24","FORU"
1255,1255,1185,1200,229800,"2025-09-25","FORU"
1200,1240,1175,1200,105700,"2025-09-26","FORU"
1200,1275,1185,1200,241300,"2025-09-29","FORU"
1225,1225,1175,1175,138500,"2025-09-30","FORU"
1180,1180,1160,1170,161700,"2025-10-01","FORU"
1170,1175,1100,1120,527700,"2025-10-02","FORU"
1120,1120,1080,1080,371600,"2025-10-03","FORU"
1080,1100,1015,1040,780100,"2025-10-06","FORU"
1005,1110,1005,1055,645500,"2025-10-07","FORU"
1110,1110,1005,1045,256000,"2025-10-08","FORU"
1045,1235,1010,1060,668800,"2025-10-09","FORU"
1045,1190,1010,1140,683700,"2025-10-10","FORU"
1140,1235,1085,1140,568500,"2025-10-13","FORU"
1180,1215,1080,1135,211900,"2025-10-14","FORU"
1100,1135,1090,1090,294200,"2025-10-15","FORU"
1090,1115,1070,1085,106900,"2025-10-16","FORU"
1075,1115,1040,1050,124800,"2025-10-17","FORU"
1095,1125,1070,1120,102200,"2025-10-20","FORU"
1120,1170,1095,1135,131200,"2025-10-21","FORU"
1135,1160,1050,1145,208100,"2025-10-22","FORU"
1145,1200,1145,1170,255500,"2025-10-23","FORU"
1170,1195,1155,1155,73400,"2025-10-24","FORU"
1155,1285,1105,1170,902300,"2025-10-27","FORU"
1175,1175,1120,1160,129600,"2025-10-28","FORU"
1155,1195,1130,1150,156200,"2025-10-29","FORU"
1150,1210,1145,1205,236700,"2025-10-30","FORU"
1215,1220,1185,1220,180000,"2025-10-31","FORU"
1220,1265,1155,1240,271900,"2025-11-03","FORU"
1240,1260,1155,1190,312800,"2025-11-04","FORU"
1190,1190,1125,1155,108400,"2025-11-05","FORU"
1155,1165,1140,1160,92200,"2025-11-06","FORU"
1175,1175,1080,1140,123900,"2025-11-07","FORU"
1160,1160,1130,1140,138500,"2025-11-10","FORU"
1140,1145,1110,1120,121000,"2025-11-11","FORU"
1120,1140,1100,1115,95800,"2025-11-12","FORU"
1130,1130,1090,1120,57000,"2025-11-13","FORU"
1105,1130,1105,1120,27000,"2025-11-14","FORU"
1150,1150,1100,1110,127900,"2025-11-17","FORU"
1125,1125,1030,1060,245200,"2025-11-18","FORU"
1065,1080,1055,1065,77000,"2025-11-19","FORU"
1085,1085,1070,1080,82300,"2025-11-20","FORU"
1070,1100,1060,1085,38000,"2025-11-21","FORU"
1080,1165,1040,1080,176600,"2025-11-24","FORU"
1110,1110,990,1045,385500,"2025-11-25","FORU"
1045,1045,1020,1035,100600,"2025-11-26","FORU"
1050,1060,1025,1025,115000,"2025-11-27","FORU"
1045,1060,1000,1025,133000,"2025-11-28","FORU"
1045,1060,1020,1020,174600,"2025-12-01","FORU"
1040,1060,1010,1030,120500,"2025-12-02","FORU"
1040,1075,1000,1030,423600,"2025-12-03","FORU"
1015,1045,1000,1020,85900,"2025-12-04","FORU"
1035,1035,1005,1010,68800,"2025-12-05","FORU"
1045,1045,1005,1025,98500,"2025-12-08","FORU"
1010,1035,1005,1015,144200,"2025-12-09","FORU"
1015,1035,985,1005,338300,"2025-12-10","FORU"
1035,1255,1030,1255,1906600,"2025-12-11","FORU"
1565,1565,1370,1565,6596500,"2025-12-12","FORU"