"Open","High","Low","Close","Volume","Date","Emiten"
26,26,26,26,0,"2007-01-02","INTD"
26,26,26,26,10,"2007-01-03","INTD"
26,26,26,26,10,"2007-01-04","INTD"
26,26,26,26,87500,"2007-01-05","INTD"
26,26,26,26,5,"2007-01-08","INTD"
35,35,35,35,55000,"2007-01-09","INTD"
35,35,35,35,0,"2007-01-10","INTD"
35,35,35,35,25000,"2007-01-11","INTD"
35,35,35,35,0,"2007-01-12","INTD"
35,35,35,35,0,"2007-01-15","INTD"
35,35,35,35,0,"2007-01-16","INTD"
35,35,35,35,0,"2007-01-17","INTD"
35,35,35,35,10,"2007-01-18","INTD"
36,36,35,36,77500,"2007-01-19","INTD"
36,36,36,36,0,"2007-01-22","INTD"
36,36,36,36,5,"2007-01-23","INTD"
36,36,36,36,0,"2007-01-24","INTD"
36,36,36,36,0,"2007-01-25","INTD"
42,42,42,42,5000,"2007-01-26","INTD"
42,42,42,42,0,"2007-01-29","INTD"
42,42,42,42,0,"2007-01-30","INTD"
56,56,56,56,2500,"2007-01-31","INTD"
56,56,56,56,0,"2007-02-01","INTD"
56,56,56,56,10,"2007-02-02","INTD"
68,68,68,68,5000,"2007-02-05","INTD"
68,68,68,68,0,"2007-02-06","INTD"
68,68,68,68,0,"2007-02-07","INTD"
70,74,70,74,7500,"2007-02-08","INTD"
70,80,70,80,30000,"2007-02-09","INTD"
80,80,80,80,15,"2007-02-12","INTD"
80,80,80,80,0,"2007-02-13","INTD"
80,80,78,80,1970000,"2007-02-14","INTD"
80,90,80,80,2220000,"2007-02-15","INTD"
70,70,60,60,2e+05,"2007-02-16","INTD"
56,64,50,64,347500,"2007-02-19","INTD"
65,74,58,60,855000,"2007-02-20","INTD"
50,60,50,60,2242500,"2007-02-21","INTD"
60,60,60,60,962500,"2007-02-22","INTD"
60,60,60,60,95000,"2007-02-23","INTD"
60,60,60,60,10,"2007-02-26","INTD"
60,60,60,60,12500,"2007-02-27","INTD"
60,60,60,60,250000,"2007-02-28","INTD"
60,62,60,60,95000,"2007-03-01","INTD"
60,60,60,60,25000,"2007-03-02","INTD"
60,60,60,60,10,"2007-03-05","INTD"
60,60,60,60,192500,"2007-03-06","INTD"
61,61,61,61,2500,"2007-03-07","INTD"
61,61,61,61,5,"2007-03-08","INTD"
61,61,61,61,0,"2007-03-09","INTD"
61,61,61,61,15,"2007-03-12","INTD"
61,61,61,61,15,"2007-03-13","INTD"
61,61,61,61,0,"2007-03-14","INTD"
61,61,61,61,5,"2007-03-15","INTD"
61,61,61,61,15,"2007-03-16","INTD"
60,60,60,60,50000,"2007-03-20","INTD"
60,60,60,60,10,"2007-03-21","INTD"
60,60,60,60,0,"2007-03-22","INTD"
60,60,60,60,250000,"2007-03-23","INTD"
60,60,60,60,0,"2007-03-26","INTD"
60,60,60,60,237500,"2007-03-27","INTD"
60,60,60,60,10,"2007-03-28","INTD"
60,60,60,60,50000,"2007-03-29","INTD"
70,70,60,60,17500,"2007-03-30","INTD"
60,60,60,60,50000,"2007-04-02","INTD"
60,60,60,60,10,"2007-04-03","INTD"
70,70,70,70,10000,"2007-04-04","INTD"
70,70,70,70,0,"2007-04-05","INTD"
70,70,70,70,0,"2007-04-09","INTD"
60,60,60,60,25000,"2007-04-10","INTD"
60,60,60,60,10,"2007-04-11","INTD"
60,60,60,60,10,"2007-04-12","INTD"
60,60,60,60,10,"2007-04-13","INTD"
60,60,60,60,10,"2007-04-16","INTD"
60,60,60,60,12500,"2007-04-17","INTD"
60,60,60,60,12500,"2007-04-18","INTD"
60,60,60,60,250000,"2007-04-19","INTD"
60,60,60,60,25000,"2007-04-20","INTD"
60,60,60,60,10,"2007-04-23","INTD"
60,60,60,60,10,"2007-04-24","INTD"
65,65,65,65,262500,"2007-04-25","INTD"
65,65,65,65,15,"2007-04-26","INTD"
65,65,65,65,0,"2007-04-27","INTD"
65,65,65,65,0,"2007-04-30","INTD"
60,60,60,60,25000,"2007-05-01","INTD"
60,60,60,60,0,"2007-05-02","INTD"
60,60,60,60,10,"2007-05-03","INTD"
60,60,60,60,10,"2007-05-04","INTD"
60,60,60,60,10,"2007-05-07","INTD"
70,70,60,60,2077500,"2007-05-08","INTD"
60,60,60,60,10,"2007-05-09","INTD"
60,60,60,60,10,"2007-05-10","INTD"
60,60,60,60,10000,"2007-05-11","INTD"
60,60,60,60,5,"2007-05-14","INTD"
60,60,60,60,10,"2007-05-15","INTD"
60,60,60,60,0,"2007-05-16","INTD"
60,60,60,60,10,"2007-05-21","INTD"
60,60,60,60,2e+05,"2007-05-22","INTD"
66,70,66,70,1185000,"2007-05-23","INTD"
70,70,70,70,75000,"2007-05-24","INTD"
70,70,70,70,2500,"2007-05-25","INTD"
70,70,70,70,0,"2007-05-28","INTD"
70,70,70,70,0,"2007-05-29","INTD"
70,70,70,70,0,"2007-05-30","INTD"
70,70,70,70,0,"2007-05-31","INTD"
70,70,70,70,0,"2007-06-04","INTD"
70,70,70,70,0,"2007-06-05","INTD"
61,61,61,61,12500,"2007-06-06","INTD"
61,61,61,61,15,"2007-06-07","INTD"
61,61,61,61,15,"2007-06-08","INTD"
70,70,70,70,340000,"2007-06-11","INTD"
60,70,60,70,275000,"2007-06-12","INTD"
70,70,70,70,250000,"2007-06-13","INTD"
70,70,70,70,0,"2007-06-14","INTD"
60,60,60,60,50000,"2007-06-15","INTD"
60,60,60,60,50000,"2007-06-18","INTD"
60,62,60,60,350000,"2007-06-19","INTD"
60,60,60,60,5,"2007-06-20","INTD"
60,60,60,60,37500,"2007-06-21","INTD"
60,60,60,60,10,"2007-06-22","INTD"
60,60,60,60,10,"2007-06-25","INTD"
60,60,60,60,827500,"2007-06-26","INTD"
60,60,60,60,2380000,"2007-06-27","INTD"
60,60,60,60,10,"2007-06-28","INTD"
60,60,60,60,10,"2007-06-29","INTD"
60,60,60,60,12500,"2007-07-02","INTD"
60,60,60,60,50000,"2007-07-03","INTD"
60,60,60,60,35000,"2007-07-04","INTD"
62,76,62,76,842500,"2007-07-05","INTD"
90,95,90,95,1630000,"2007-07-06","INTD"
95,95,95,95,10,"2007-07-09","INTD"
95,95,95,95,10,"2007-07-10","INTD"
95,95,95,95,10,"2007-07-11","INTD"
95,95,95,95,10,"2007-07-12","INTD"
104,104,100,104,3742500,"2007-07-13","INTD"
104,104,104,104,10,"2007-07-16","INTD"
104,104,104,104,15,"2007-07-17","INTD"
104,104,104,104,10,"2007-07-18","INTD"
104,104,104,104,0,"2007-07-19","INTD"
104,104,104,104,15,"2007-07-20","INTD"
104,104,104,104,0,"2007-07-23","INTD"
104,104,104,104,0,"2007-07-24","INTD"
104,104,104,104,0,"2007-07-25","INTD"
104,104,104,104,0,"2007-07-26","INTD"
104,104,104,104,0,"2007-07-27","INTD"
104,104,104,104,0,"2007-07-30","INTD"
74,74,74,74,117500,"2007-07-31","INTD"
74,74,74,74,0,"2007-08-01","INTD"
74,74,74,74,0,"2007-08-02","INTD"
74,74,74,74,0,"2007-08-03","INTD"
74,74,74,74,0,"2007-08-06","INTD"
74,74,74,74,0,"2007-08-07","INTD"
74,74,74,74,0,"2007-08-08","INTD"
74,74,74,74,0,"2007-08-09","INTD"
74,74,74,74,0,"2007-08-10","INTD"
74,74,74,74,0,"2007-08-13","INTD"
74,74,74,74,0,"2007-08-14","INTD"
74,74,74,74,0,"2007-08-15","INTD"
66,66,66,66,150000,"2007-08-16","INTD"
70,89,70,89,102500,"2007-08-20","INTD"
109,109,109,109,30000,"2007-08-21","INTD"
109,109,109,109,0,"2007-08-22","INTD"
109,109,109,109,0,"2007-08-23","INTD"
109,109,109,109,0,"2007-08-24","INTD"
109,109,109,109,15,"2007-08-27","INTD"
109,109,109,109,0,"2007-08-28","INTD"
109,109,109,109,15,"2007-08-29","INTD"
109,109,109,109,0,"2007-08-30","INTD"
109,109,109,109,0,"2007-08-31","INTD"
106,124,106,124,630000,"2007-09-03","INTD"
118,118,116,118,160000,"2007-09-04","INTD"
120,140,120,140,27500,"2007-09-05","INTD"
140,140,140,140,0,"2007-09-06","INTD"
100,100,100,100,5000,"2007-09-07","INTD"
100,100,100,100,0,"2007-09-10","INTD"
100,100,100,100,0,"2007-09-11","INTD"
110,116,110,116,295000,"2007-09-12","INTD"
116,116,116,116,10,"2007-09-13","INTD"
116,116,116,116,10,"2007-09-14","INTD"
148,148,148,148,5000,"2007-09-17","INTD"
148,148,148,148,0,"2007-09-18","INTD"
130,130,130,130,250000,"2007-09-19","INTD"
130,130,130,130,0,"2007-09-20","INTD"
130,130,130,130,0,"2007-09-21","INTD"
130,130,130,130,0,"2007-09-24","INTD"
130,130,130,130,0,"2007-09-25","INTD"
130,130,130,130,0,"2007-09-26","INTD"
130,130,130,130,0,"2007-09-27","INTD"
130,130,130,130,0,"2007-09-28","INTD"
130,130,130,130,0,"2007-10-01","INTD"
130,130,130,130,0,"2007-10-02","INTD"
130,130,130,130,0,"2007-10-03","INTD"
130,130,130,130,0,"2007-10-04","INTD"
130,130,130,130,62500,"2007-10-05","INTD"
130,130,130,130,50000,"2007-10-08","INTD"
130,130,130,130,55000,"2007-10-09","INTD"
130,130,130,130,62500,"2007-10-10","INTD"
130,130,130,130,0,"2007-10-11","INTD"
130,130,130,130,0,"2007-10-17","INTD"
130,130,130,130,0,"2007-10-18","INTD"
130,130,130,130,0,"2007-10-19","INTD"
130,130,130,130,0,"2007-10-22","INTD"
130,130,130,130,0,"2007-10-23","INTD"
130,130,130,130,0,"2007-10-24","INTD"
130,130,130,130,0,"2007-10-25","INTD"
130,130,130,130,0,"2007-10-26","INTD"
130,130,130,130,0,"2007-10-29","INTD"
130,130,130,130,0,"2007-10-30","INTD"
130,130,130,130,0,"2007-10-31","INTD"
130,130,130,130,0,"2007-11-01","INTD"
130,130,130,130,0,"2007-11-02","INTD"
130,130,130,130,0,"2007-11-05","INTD"
130,130,130,130,0,"2007-11-06","INTD"
130,130,130,130,15,"2007-11-07","INTD"
130,130,130,130,15,"2007-11-08","INTD"
130,130,130,130,15,"2007-11-09","INTD"
130,130,130,130,645000,"2007-11-12","INTD"
130,130,130,130,10,"2007-11-13","INTD"
130,130,130,130,702500,"2007-11-14","INTD"
130,130,130,130,10,"2007-11-15","INTD"
130,130,130,130,0,"2007-11-16","INTD"
130,130,130,130,0,"2007-11-19","INTD"
130,130,130,130,0,"2007-11-20","INTD"
130,130,130,130,0,"2007-11-21","INTD"
130,130,130,130,0,"2007-11-22","INTD"
130,130,130,130,0,"2007-11-23","INTD"
130,130,130,130,50000,"2007-11-26","INTD"
130,130,130,130,0,"2007-11-27","INTD"
130,130,130,130,0,"2007-11-28","INTD"
130,130,130,130,10,"2007-11-29","INTD"
130,130,130,130,0,"2007-11-30","INTD"
130,130,130,130,0,"2007-12-03","INTD"
130,130,130,130,0,"2007-12-04","INTD"
130,130,130,130,1250000,"2007-12-05","INTD"
130,130,130,130,1250000,"2007-12-06","INTD"
130,130,130,130,0,"2007-12-07","INTD"
130,130,130,130,10,"2007-12-10","INTD"
130,130,130,130,12500,"2007-12-11","INTD"
130,130,130,130,780000,"2007-12-12","INTD"
130,130,130,130,77500,"2007-12-13","INTD"
130,130,130,130,15000,"2007-12-14","INTD"
130,130,130,130,10,"2007-12-17","INTD"
130,130,130,130,0,"2007-12-18","INTD"
130,130,130,130,10,"2007-12-19","INTD"
130,130,130,130,2500,"2007-12-26","INTD"
130,130,130,130,275000,"2007-12-27","INTD"
130,130,130,130,20000,"2007-12-28","INTD"
130,130,130,130,0,"2007-12-31","INTD"
130,130,130,130,0,"2008-01-02","INTD"
130,130,130,130,10,"2008-01-03","INTD"
130,130,130,130,10,"2008-01-04","INTD"
130,130,130,130,817500,"2008-01-07","INTD"
130,130,130,130,10,"2008-01-08","INTD"
130,130,130,130,50000,"2008-01-09","INTD"
130,130,130,130,25000,"2008-01-14","INTD"
130,130,130,130,162500,"2008-01-15","INTD"
130,130,130,130,0,"2008-01-16","INTD"
130,130,130,130,0,"2008-01-17","INTD"
130,130,130,130,0,"2008-01-18","INTD"
130,130,130,130,15,"2008-01-21","INTD"
130,130,130,130,10,"2008-01-22","INTD"
130,130,130,130,15,"2008-01-23","INTD"
130,130,130,130,15,"2008-01-24","INTD"
130,130,130,130,0,"2008-01-25","INTD"
130,130,130,130,0,"2008-01-28","INTD"
130,130,130,130,0,"2008-01-29","INTD"
130,130,130,130,0,"2008-01-30","INTD"
130,130,130,130,160000,"2008-01-31","INTD"
130,130,130,130,10,"2008-02-01","INTD"
130,130,130,130,10,"2008-02-04","INTD"
130,132,130,130,80000,"2008-02-05","INTD"
130,130,130,130,0,"2008-02-06","INTD"
130,130,130,130,10,"2008-02-11","INTD"
130,130,130,130,10,"2008-02-12","INTD"
130,130,130,130,0,"2008-02-13","INTD"
130,130,130,130,2500,"2008-02-14","INTD"
130,130,130,130,0,"2008-02-15","INTD"
130,130,130,130,0,"2008-02-18","INTD"
130,130,130,130,0,"2008-02-19","INTD"
130,130,130,130,0,"2008-02-20","INTD"
130,130,130,130,0,"2008-02-21","INTD"
130,130,130,130,0,"2008-02-22","INTD"
130,130,130,130,10,"2008-02-25","INTD"
130,130,130,130,10,"2008-02-26","INTD"
130,130,130,130,0,"2008-02-27","INTD"
130,130,130,130,0,"2008-02-28","INTD"
130,130,130,130,0,"2008-02-29","INTD"
130,130,130,130,0,"2008-03-03","INTD"
130,130,130,130,0,"2008-03-04","INTD"
130,130,130,130,0,"2008-03-05","INTD"
130,130,130,130,5,"2008-03-06","INTD"
130,130,130,130,15,"2008-03-10","INTD"
124,124,124,124,125000,"2008-03-11","INTD"
120,120,120,120,250000,"2008-03-12","INTD"
120,120,120,120,0,"2008-03-13","INTD"
120,120,120,120,0,"2008-03-14","INTD"
120,120,120,120,0,"2008-03-17","INTD"
120,120,120,120,0,"2008-03-18","INTD"
120,120,120,120,10,"2008-03-19","INTD"
120,120,120,120,0,"2008-03-24","INTD"
120,120,120,120,0,"2008-03-25","INTD"
120,120,120,120,10,"2008-03-26","INTD"
120,120,120,120,0,"2008-03-27","INTD"
120,120,120,120,0,"2008-03-28","INTD"
120,120,120,120,0,"2008-03-31","INTD"
120,120,120,120,0,"2008-04-01","INTD"
120,120,120,120,0,"2008-04-02","INTD"
120,120,120,120,15,"2008-04-03","INTD"
120,120,120,120,0,"2008-04-04","INTD"
120,120,120,120,0,"2008-04-07","INTD"
120,120,120,120,30000,"2008-04-08","INTD"
120,120,120,120,0,"2008-04-09","INTD"
120,120,120,120,0,"2008-04-10","INTD"
120,120,120,120,0,"2008-04-11","INTD"
120,120,120,120,0,"2008-04-14","INTD"
120,120,120,120,0,"2008-04-15","INTD"
120,120,120,120,0,"2008-04-16","INTD"
120,120,120,120,0,"2008-04-17","INTD"
120,120,120,120,0,"2008-04-18","INTD"
120,120,120,120,0,"2008-04-21","INTD"
120,120,120,120,0,"2008-04-22","INTD"
120,120,120,120,0,"2008-04-23","INTD"
120,120,120,120,0,"2008-04-24","INTD"
120,120,120,120,0,"2008-04-25","INTD"
120,120,120,120,0,"2008-04-28","INTD"
120,120,120,120,0,"2008-04-29","INTD"
120,120,120,120,0,"2008-04-30","INTD"
120,120,120,120,0,"2008-05-05","INTD"
120,120,120,120,0,"2008-05-06","INTD"
120,120,120,120,0,"2008-05-07","INTD"
120,120,120,120,0,"2008-05-08","INTD"
120,120,120,120,0,"2008-05-09","INTD"
120,120,120,120,0,"2008-05-12","INTD"
120,120,120,120,0,"2008-05-13","INTD"
120,120,120,120,0,"2008-05-14","INTD"
120,120,120,120,0,"2008-05-15","INTD"
120,120,120,120,0,"2008-05-16","INTD"
120,120,120,120,0,"2008-05-21","INTD"
120,120,120,120,0,"2008-05-22","INTD"
120,120,120,120,0,"2008-05-23","INTD"
120,120,120,120,0,"2008-05-26","INTD"
120,120,120,120,0,"2008-05-27","INTD"
120,120,120,120,0,"2008-05-28","INTD"
120,120,120,120,0,"2008-05-29","INTD"
120,120,120,120,0,"2008-05-30","INTD"
120,120,120,120,0,"2008-06-02","INTD"
120,120,120,120,0,"2008-06-03","INTD"
120,120,120,120,0,"2008-06-04","INTD"
120,120,120,120,0,"2008-06-05","INTD"
120,120,120,120,0,"2008-06-06","INTD"
112,112,112,112,50000,"2008-06-09","INTD"
112,112,112,112,10,"2008-06-10","INTD"
112,112,112,112,10,"2008-06-11","INTD"
112,112,112,112,10,"2008-06-12","INTD"
112,112,112,112,10,"2008-06-13","INTD"
112,112,112,112,10,"2008-06-16","INTD"
112,112,112,112,10,"2008-06-17","INTD"
112,112,112,112,10,"2008-06-18","INTD"
112,112,112,112,10,"2008-06-19","INTD"
112,112,112,112,0,"2008-06-20","INTD"
112,112,112,112,10,"2008-06-23","INTD"
112,112,112,112,10,"2008-06-24","INTD"
112,112,112,112,10,"2008-06-25","INTD"
112,112,112,112,10,"2008-06-26","INTD"
112,112,112,112,0,"2008-06-27","INTD"
112,112,112,112,0,"2008-06-30","INTD"
112,112,112,112,10,"2008-07-01","INTD"
112,112,112,112,1e+05,"2008-07-02","INTD"
112,112,112,112,250000,"2008-07-03","INTD"
112,112,112,112,10,"2008-07-04","INTD"
112,112,112,112,10,"2008-07-07","INTD"
112,112,112,112,10,"2008-07-08","INTD"
112,112,112,112,10,"2008-07-09","INTD"
112,112,112,112,10,"2008-07-10","INTD"
112,112,112,112,5e+05,"2008-07-11","INTD"
112,112,112,112,0,"2008-07-14","INTD"
112,112,112,112,0,"2008-07-15","INTD"
112,112,112,112,10,"2008-07-16","INTD"
110,112,110,110,550000,"2008-07-17","INTD"
112,112,112,112,5e+05,"2008-07-18","INTD"
110,112,110,110,375000,"2008-07-21","INTD"
112,112,112,112,707500,"2008-07-22","INTD"
120,120,120,120,50000,"2008-07-23","INTD"
120,120,120,120,0,"2008-07-24","INTD"
120,120,120,120,15,"2008-07-25","INTD"
120,120,120,120,0,"2008-07-28","INTD"
120,120,120,120,0,"2008-07-29","INTD"
108,112,108,108,1125000,"2008-07-31","INTD"
108,108,108,108,0,"2008-08-01","INTD"
108,108,108,108,0,"2008-08-04","INTD"
108,108,108,108,0,"2008-08-05","INTD"
108,108,108,108,0,"2008-08-06","INTD"
108,108,108,108,0,"2008-08-07","INTD"
108,108,108,108,0,"2008-08-08","INTD"
108,108,108,108,0,"2008-08-11","INTD"
108,108,108,108,0,"2008-08-12","INTD"
108,108,108,108,0,"2008-08-13","INTD"
108,108,108,108,0,"2008-08-14","INTD"
108,108,108,108,0,"2008-08-15","INTD"
108,108,108,108,0,"2008-08-19","INTD"
108,108,108,108,0,"2008-08-20","INTD"
108,108,108,108,0,"2008-08-21","INTD"
108,108,108,108,0,"2008-08-22","INTD"
108,108,108,108,0,"2008-08-25","INTD"
108,108,108,108,0,"2008-08-26","INTD"
108,108,108,108,0,"2008-08-27","INTD"
108,108,108,108,0,"2008-08-28","INTD"
108,108,108,108,0,"2008-08-29","INTD"
108,108,108,108,0,"2008-09-01","INTD"
108,108,108,108,0,"2008-09-02","INTD"
108,108,108,108,0,"2008-09-03","INTD"
108,108,108,108,0,"2008-09-04","INTD"
108,108,108,108,0,"2008-09-05","INTD"
108,108,108,108,0,"2008-09-08","INTD"
108,108,108,108,0,"2008-09-09","INTD"
108,108,108,108,0,"2008-09-10","INTD"
108,108,108,108,0,"2008-09-11","INTD"
108,108,108,108,0,"2008-09-12","INTD"
108,108,108,108,0,"2008-09-15","INTD"
108,108,108,108,0,"2008-09-16","INTD"
108,108,108,108,0,"2008-09-17","INTD"
108,108,108,108,0,"2008-09-18","INTD"
108,108,108,108,0,"2008-09-19","INTD"
108,108,108,108,0,"2008-09-22","INTD"
108,108,108,108,0,"2008-09-23","INTD"
108,108,108,108,0,"2008-09-24","INTD"
108,108,108,108,0,"2008-09-25","INTD"
108,108,108,108,0,"2008-09-26","INTD"
108,108,108,108,0,"2008-10-06","INTD"
108,108,108,108,0,"2008-10-07","INTD"
108,108,108,108,0,"2008-10-08","INTD"
108,108,108,108,0,"2008-10-09","INTD"
108,108,108,108,0,"2008-10-10","INTD"
108,108,108,108,0,"2008-10-13","INTD"
108,108,108,108,0,"2008-10-14","INTD"
108,108,108,108,0,"2008-10-15","INTD"
108,108,108,108,15,"2008-10-16","INTD"
108,108,108,108,15,"2008-10-17","INTD"
108,108,108,108,15,"2008-10-20","INTD"
108,108,108,108,15,"2008-10-21","INTD"
108,108,108,108,0,"2008-10-22","INTD"
108,108,108,108,0,"2008-10-23","INTD"
108,108,108,108,0,"2008-10-24","INTD"
108,108,108,108,0,"2008-10-27","INTD"
108,108,108,108,0,"2008-10-28","INTD"
108,108,108,108,0,"2008-10-29","INTD"
108,108,108,108,0,"2008-10-30","INTD"
108,108,108,108,0,"2008-10-31","INTD"
108,108,108,108,0,"2008-11-03","INTD"
108,108,108,108,0,"2008-11-04","INTD"
108,108,108,108,15,"2008-11-05","INTD"
108,108,108,108,15,"2008-11-06","INTD"
108,108,108,108,15,"2008-11-07","INTD"
108,108,108,108,15,"2008-11-10","INTD"
108,108,108,108,15,"2008-11-11","INTD"
108,108,108,108,0,"2008-11-12","INTD"
108,108,108,108,0,"2008-11-13","INTD"
108,108,108,108,15,"2008-11-14","INTD"
108,108,108,108,15,"2008-11-17","INTD"
108,108,108,108,15,"2008-11-18","INTD"
108,108,108,108,15,"2008-11-19","INTD"
108,108,108,108,15,"2008-11-20","INTD"
108,108,108,108,15,"2008-11-21","INTD"
108,108,108,108,15,"2008-11-24","INTD"
108,108,108,108,15,"2008-11-25","INTD"
108,108,108,108,15,"2008-11-26","INTD"
108,108,108,108,15,"2008-11-27","INTD"
108,108,108,108,0,"2008-11-28","INTD"
108,108,108,108,15,"2008-12-01","INTD"
108,108,108,108,15,"2008-12-02","INTD"
108,108,108,108,15,"2008-12-03","INTD"
108,108,108,108,15,"2008-12-04","INTD"
108,108,108,108,15,"2008-12-05","INTD"
108,108,108,108,15,"2008-12-09","INTD"
108,108,108,108,15,"2008-12-10","INTD"
108,108,108,108,15,"2008-12-11","INTD"
108,108,108,108,15,"2008-12-12","INTD"
108,108,108,108,15,"2008-12-15","INTD"
108,108,108,108,15,"2008-12-16","INTD"
108,108,108,108,15,"2008-12-17","INTD"
108,108,108,108,15,"2008-12-18","INTD"
108,108,108,108,15,"2008-12-19","INTD"
108,108,108,108,15,"2008-12-22","INTD"
108,108,108,108,15,"2008-12-23","INTD"
108,108,108,108,15,"2008-12-24","INTD"
108,108,108,108,15,"2008-12-30","INTD"
108,108,108,108,0,"2008-12-31","INTD"
108,108,108,108,15,"2009-01-05","INTD"
108,108,108,108,0,"2009-01-06","INTD"
108,108,108,108,15,"2009-01-07","INTD"
108,108,108,108,15,"2009-01-08","INTD"
108,108,108,108,15,"2009-01-09","INTD"
108,108,108,108,15,"2009-01-12","INTD"
108,108,108,108,15,"2009-01-13","INTD"
108,108,108,108,15,"2009-01-14","INTD"
108,108,108,108,15,"2009-01-15","INTD"
108,108,108,108,15,"2009-01-16","INTD"
108,108,108,108,15,"2009-01-19","INTD"
108,108,108,108,15,"2009-01-20","INTD"
108,108,108,108,15,"2009-01-21","INTD"
108,108,108,108,15,"2009-01-22","INTD"
108,108,108,108,15,"2009-01-23","INTD"
108,108,108,108,15,"2009-01-27","INTD"
108,108,108,108,15,"2009-01-28","INTD"
108,108,108,108,15,"2009-01-29","INTD"
108,108,108,108,15,"2009-01-30","INTD"
108,108,108,108,15,"2009-02-02","INTD"
108,108,108,108,15,"2009-02-03","INTD"
108,108,108,108,15,"2009-02-04","INTD"
108,108,108,108,15,"2009-02-05","INTD"
108,108,108,108,15,"2009-02-06","INTD"
108,108,108,108,15,"2009-02-09","INTD"
108,108,108,108,15,"2009-02-10","INTD"
108,108,108,108,2500,"2009-02-11","INTD"
108,108,108,108,0,"2009-02-12","INTD"
108,108,108,108,0,"2009-02-13","INTD"
108,108,108,108,0,"2009-02-16","INTD"
108,108,108,108,0,"2009-02-17","INTD"
108,108,108,108,0,"2009-02-18","INTD"
108,108,108,108,0,"2009-02-19","INTD"
108,108,108,108,0,"2009-02-20","INTD"
108,108,108,108,0,"2009-02-23","INTD"
108,108,108,108,0,"2009-02-24","INTD"
108,108,108,108,0,"2009-02-25","INTD"
108,108,108,108,0,"2009-02-26","INTD"
108,108,108,108,0,"2009-02-27","INTD"
108,108,108,108,0,"2009-03-02","INTD"
108,108,108,108,0,"2009-03-03","INTD"
108,108,108,108,0,"2009-03-04","INTD"
108,108,108,108,0,"2009-03-05","INTD"
108,108,108,108,0,"2009-03-06","INTD"
108,108,108,108,0,"2009-03-10","INTD"
108,108,108,108,0,"2009-03-11","INTD"
108,108,108,108,0,"2009-03-12","INTD"
108,108,108,108,0,"2009-03-13","INTD"
108,108,108,108,0,"2009-03-16","INTD"
108,108,108,108,0,"2009-03-17","INTD"
108,108,108,108,0,"2009-03-18","INTD"
108,108,108,108,0,"2009-03-19","INTD"
108,108,108,108,0,"2009-03-20","INTD"
108,108,108,108,0,"2009-03-23","INTD"
108,108,108,108,0,"2009-03-24","INTD"
108,108,108,108,0,"2009-03-25","INTD"
108,108,108,108,0,"2009-03-27","INTD"
108,108,108,108,0,"2009-03-30","INTD"
108,108,108,108,0,"2009-03-31","INTD"
108,108,108,108,0,"2009-04-01","INTD"
108,108,108,108,0,"2009-04-02","INTD"
108,108,108,108,0,"2009-04-03","INTD"
108,108,108,108,0,"2009-04-06","INTD"
108,108,108,108,0,"2009-04-07","INTD"
108,108,108,108,0,"2009-04-08","INTD"
108,108,108,108,0,"2009-04-09","INTD"
108,108,108,108,0,"2009-04-13","INTD"
108,108,108,108,0,"2009-04-14","INTD"
108,108,108,108,0,"2009-04-15","INTD"
108,108,108,108,0,"2009-04-16","INTD"
108,108,108,108,0,"2009-04-17","INTD"
108,108,108,108,0,"2009-04-20","INTD"
108,108,108,108,0,"2009-04-22","INTD"
108,108,108,108,0,"2009-04-23","INTD"
108,108,108,108,0,"2009-04-24","INTD"
108,108,108,108,0,"2009-04-27","INTD"
108,108,108,108,0,"2009-04-28","INTD"
108,108,108,108,0,"2009-04-29","INTD"
108,108,108,108,0,"2009-04-30","INTD"
108,108,108,108,0,"2009-05-01","INTD"
108,108,108,108,0,"2009-05-04","INTD"
108,108,108,108,0,"2009-05-05","INTD"
108,108,108,108,0,"2009-05-06","INTD"
108,108,108,108,0,"2009-05-07","INTD"
108,108,108,108,0,"2009-05-08","INTD"
108,108,108,108,0,"2009-05-11","INTD"
108,108,108,108,0,"2009-05-12","INTD"
108,108,108,108,0,"2009-05-13","INTD"
108,108,108,108,0,"2009-05-14","INTD"
108,108,108,108,0,"2009-05-15","INTD"
108,108,108,108,0,"2009-05-18","INTD"
108,108,108,108,0,"2009-05-19","INTD"
108,108,108,108,0,"2009-05-20","INTD"
108,108,108,108,0,"2009-05-21","INTD"
108,108,108,108,0,"2009-05-22","INTD"
108,108,108,108,0,"2009-05-25","INTD"
108,108,108,108,0,"2009-05-26","INTD"
108,108,108,108,0,"2009-05-27","INTD"
108,108,108,108,0,"2009-05-28","INTD"
108,108,108,108,0,"2009-05-29","INTD"
108,108,108,108,0,"2009-06-01","INTD"
108,108,108,108,0,"2009-06-02","INTD"
108,108,108,108,0,"2009-06-03","INTD"
108,108,108,108,0,"2009-06-04","INTD"
108,108,108,108,0,"2009-06-05","INTD"
108,108,108,108,0,"2009-06-08","INTD"
108,108,108,108,0,"2009-06-09","INTD"
108,108,108,108,0,"2009-06-10","INTD"
108,108,108,108,0,"2009-06-11","INTD"
108,108,108,108,0,"2009-06-12","INTD"
102,102,102,102,125000,"2009-06-15","INTD"
106,120,102,106,625000,"2009-06-16","INTD"
106,106,106,106,0,"2009-06-17","INTD"
106,106,106,106,0,"2009-06-18","INTD"
112,114,112,112,87500,"2009-06-19","INTD"
116,116,114,116,75000,"2009-06-22","INTD"
116,116,116,116,0,"2009-06-23","INTD"
116,116,110,110,2e+05,"2009-06-24","INTD"
112,112,112,112,75000,"2009-06-25","INTD"
112,112,112,112,10,"2009-06-26","INTD"
112,112,112,112,0,"2009-06-29","INTD"
112,112,112,112,0,"2009-06-30","INTD"
112,112,112,112,15,"2009-07-01","INTD"
112,112,112,112,0,"2009-07-02","INTD"
112,112,112,112,0,"2009-07-03","INTD"
112,112,112,112,15,"2009-07-06","INTD"
112,112,112,112,0,"2009-07-07","INTD"
112,112,112,112,0,"2009-07-08","INTD"
112,112,112,112,0,"2009-07-09","INTD"
112,112,112,112,0,"2009-07-10","INTD"
112,112,112,112,0,"2009-07-13","INTD"
112,112,112,112,0,"2009-07-14","INTD"
112,112,112,112,0,"2009-07-15","INTD"
112,112,112,112,0,"2009-07-16","INTD"
112,112,112,112,0,"2009-07-17","INTD"
112,112,112,112,0,"2009-07-20","INTD"
112,112,112,112,0,"2009-07-21","INTD"
112,112,112,112,0,"2009-07-22","INTD"
112,112,112,112,0,"2009-07-23","INTD"
112,112,112,112,0,"2009-07-24","INTD"
112,112,112,112,0,"2009-07-27","INTD"
112,112,112,112,0,"2009-07-28","INTD"
112,112,112,112,0,"2009-07-29","INTD"
112,112,112,112,0,"2009-07-30","INTD"
112,112,112,112,0,"2009-07-31","INTD"
112,112,112,112,0,"2009-08-03","INTD"
112,112,112,112,0,"2009-08-04","INTD"
112,112,112,112,0,"2009-08-05","INTD"
112,112,112,112,0,"2009-08-06","INTD"
112,112,112,112,0,"2009-08-07","INTD"
112,112,112,112,0,"2009-08-10","INTD"
112,112,112,112,0,"2009-08-11","INTD"
112,112,112,112,0,"2009-08-12","INTD"
112,112,112,112,0,"2009-08-13","INTD"
112,112,112,112,0,"2009-08-14","INTD"
112,112,112,112,0,"2009-08-18","INTD"
112,112,112,112,0,"2009-08-19","INTD"
112,112,112,112,0,"2009-08-20","INTD"
112,112,112,112,0,"2009-08-21","INTD"
112,112,112,112,0,"2009-08-24","INTD"
112,112,112,112,0,"2009-08-25","INTD"
112,112,112,112,0,"2009-08-26","INTD"
112,112,112,112,0,"2009-08-27","INTD"
112,112,112,112,0,"2009-08-28","INTD"
112,112,112,112,0,"2009-08-31","INTD"
112,112,112,112,0,"2009-09-01","INTD"
112,112,112,112,0,"2009-09-02","INTD"
112,112,112,112,0,"2009-09-03","INTD"
112,112,112,112,0,"2009-09-04","INTD"
112,112,112,112,0,"2009-09-07","INTD"
112,112,112,112,0,"2009-09-08","INTD"
112,112,112,112,0,"2009-09-09","INTD"
112,112,112,112,0,"2009-09-10","INTD"
112,112,112,112,0,"2009-09-11","INTD"
112,112,112,112,0,"2009-09-14","INTD"
112,112,112,112,0,"2009-09-15","INTD"
112,112,112,112,0,"2009-09-16","INTD"
112,112,112,112,0,"2009-09-17","INTD"
112,112,112,112,0,"2009-09-24","INTD"
112,112,112,112,0,"2009-09-25","INTD"
112,112,112,112,0,"2009-09-28","INTD"
112,112,112,112,0,"2009-09-29","INTD"
112,112,112,112,0,"2009-09-30","INTD"
112,112,112,112,0,"2009-10-01","INTD"
112,112,112,112,0,"2009-10-02","INTD"
112,112,112,112,0,"2009-10-05","INTD"
112,112,112,112,0,"2009-10-06","INTD"
112,112,112,112,0,"2009-10-07","INTD"
112,112,112,112,0,"2009-10-08","INTD"
112,112,112,112,0,"2009-10-09","INTD"
112,112,112,112,0,"2009-10-12","INTD"
112,112,112,112,0,"2009-10-13","INTD"
112,112,112,112,0,"2009-10-14","INTD"
112,112,112,112,0,"2009-10-15","INTD"
112,112,112,112,0,"2009-10-16","INTD"
112,112,112,112,0,"2009-10-19","INTD"
112,112,112,112,0,"2009-10-20","INTD"
112,112,112,112,0,"2009-10-21","INTD"
112,112,112,112,0,"2009-10-22","INTD"
112,112,112,112,0,"2009-10-23","INTD"
112,112,112,112,0,"2009-10-26","INTD"
112,112,112,112,0,"2009-10-27","INTD"
112,112,112,112,0,"2009-10-28","INTD"
112,112,112,112,0,"2009-10-29","INTD"
112,112,112,112,0,"2009-10-30","INTD"
112,112,112,112,0,"2009-11-02","INTD"
112,112,112,112,0,"2009-11-03","INTD"
112,112,112,112,0,"2009-11-04","INTD"
112,112,112,112,0,"2009-11-05","INTD"
112,112,112,112,0,"2009-11-06","INTD"
112,112,112,112,0,"2009-11-09","INTD"
112,112,112,112,0,"2009-11-10","INTD"
112,112,112,112,0,"2009-11-11","INTD"
112,112,112,112,0,"2009-11-12","INTD"
112,112,112,112,75000,"2009-11-13","INTD"
112,112,112,112,75000,"2009-11-16","INTD"
112,112,112,112,75000,"2009-11-17","INTD"
112,112,112,112,75000,"2009-11-18","INTD"
112,112,112,112,75000,"2009-11-19","INTD"
112,112,112,112,75000,"2009-11-20","INTD"
112,112,112,112,75000,"2009-11-23","INTD"
112,112,112,112,75000,"2009-11-24","INTD"
112,112,112,112,75000,"2009-11-25","INTD"
112,112,112,112,75000,"2009-11-26","INTD"
112,112,112,112,75000,"2009-11-30","INTD"
112,112,112,112,75000,"2009-12-01","INTD"
112,112,112,112,0,"2009-12-02","INTD"
112,112,112,112,75000,"2009-12-03","INTD"
112,112,112,112,0,"2009-12-04","INTD"
112,112,112,112,75000,"2009-12-07","INTD"
112,112,112,112,0,"2009-12-08","INTD"
112,112,112,112,75000,"2009-12-09","INTD"
112,112,112,112,75000,"2009-12-10","INTD"
112,112,112,112,75000,"2009-12-11","INTD"
112,112,112,112,0,"2009-12-14","INTD"
112,112,112,112,0,"2009-12-15","INTD"
112,112,112,112,0,"2009-12-16","INTD"
112,112,112,112,0,"2009-12-17","INTD"
112,112,112,112,0,"2009-12-21","INTD"
112,112,112,112,0,"2009-12-22","INTD"
112,112,112,112,0,"2009-12-23","INTD"
112,112,112,112,0,"2009-12-28","INTD"
112,112,112,112,75000,"2009-12-29","INTD"
112,112,112,112,75000,"2009-12-30","INTD"
112,112,112,112,75000,"2010-01-04","INTD"
112,112,112,112,75000,"2010-01-05","INTD"
112,112,112,112,75000,"2010-01-06","INTD"
112,112,112,112,75000,"2010-01-07","INTD"
112,112,112,112,75000,"2010-01-08","INTD"
112,112,112,112,75000,"2010-01-11","INTD"
112,112,112,112,75000,"2010-01-12","INTD"
112,112,112,112,75000,"2010-01-13","INTD"
112,112,112,112,0,"2010-01-14","INTD"
112,112,112,112,0,"2010-01-15","INTD"
112,112,112,112,0,"2010-01-18","INTD"
112,112,112,112,0,"2010-01-19","INTD"
112,112,112,112,0,"2010-01-20","INTD"
84,84,84,84,2500,"2010-01-21","INTD"
84,84,84,84,2500,"2010-01-22","INTD"
84,84,84,84,2500,"2010-01-25","INTD"
84,84,84,84,0,"2010-01-26","INTD"
84,84,84,84,2500,"2010-01-27","INTD"
84,84,84,84,2500,"2010-01-28","INTD"
84,84,84,84,2500,"2010-01-29","INTD"
84,84,84,84,2500,"2010-02-01","INTD"
84,84,84,84,2500,"2010-02-02","INTD"
84,84,84,84,2500,"2010-02-03","INTD"
84,84,84,84,2500,"2010-02-04","INTD"
84,84,84,84,2500,"2010-02-05","INTD"
84,84,84,84,2500,"2010-02-08","INTD"
84,84,84,84,2500,"2010-02-09","INTD"
84,84,84,84,2500,"2010-02-10","INTD"
84,84,84,84,2500,"2010-02-11","INTD"
84,84,84,84,2500,"2010-02-12","INTD"
84,84,84,84,2500,"2010-02-15","INTD"
84,84,84,84,2500,"2010-02-16","INTD"
84,84,84,84,2500,"2010-02-17","INTD"
84,84,84,84,2500,"2010-02-18","INTD"
84,84,84,84,2500,"2010-02-19","INTD"
84,84,84,84,2500,"2010-02-22","INTD"
84,84,84,84,2500,"2010-02-23","INTD"
84,84,84,84,2500,"2010-02-24","INTD"
84,84,84,84,2500,"2010-02-25","INTD"
84,84,84,84,2500,"2010-03-01","INTD"
84,84,84,84,2500,"2010-03-02","INTD"
84,84,84,84,2500,"2010-03-03","INTD"
84,84,84,84,2500,"2010-03-04","INTD"
84,84,84,84,2500,"2010-03-05","INTD"
84,84,84,84,2500,"2010-03-08","INTD"
84,84,84,84,2500,"2010-03-09","INTD"
84,84,84,84,2500,"2010-03-10","INTD"
84,84,84,84,2500,"2010-03-11","INTD"
84,84,84,84,2500,"2010-03-12","INTD"
84,84,84,84,2500,"2010-03-15","INTD"
84,84,84,84,2500,"2010-03-17","INTD"
84,84,84,84,2500,"2010-03-18","INTD"
84,84,84,84,2500,"2010-03-19","INTD"
84,84,84,84,2500,"2010-03-22","INTD"
84,84,84,84,2500,"2010-03-23","INTD"
84,84,84,84,2500,"2010-03-24","INTD"
84,84,84,84,2500,"2010-03-25","INTD"
84,84,84,84,2500,"2010-03-26","INTD"
84,84,84,84,2500,"2010-03-29","INTD"
84,84,84,84,2500,"2010-03-30","INTD"
84,84,84,84,2500,"2010-03-31","INTD"
84,84,84,84,2500,"2010-04-01","INTD"
84,84,84,84,2500,"2010-04-05","INTD"
84,84,84,84,2500,"2010-04-06","INTD"
84,84,84,84,2500,"2010-04-07","INTD"
84,84,84,84,2500,"2010-04-08","INTD"
84,84,84,84,2500,"2010-04-09","INTD"
84,84,84,84,2500,"2010-04-12","INTD"
84,84,84,84,2500,"2010-04-13","INTD"
84,84,84,84,2500,"2010-04-14","INTD"
84,84,84,84,2500,"2010-04-15","INTD"
84,84,84,84,2500,"2010-04-16","INTD"
84,84,84,84,2500,"2010-04-19","INTD"
84,84,84,84,2500,"2010-04-20","INTD"
84,84,84,84,2500,"2010-04-21","INTD"
84,84,84,84,15,"2010-04-22","INTD"
84,84,84,84,2500,"2010-04-23","INTD"
84,84,84,84,2500,"2010-04-26","INTD"
84,84,84,84,2500,"2010-04-27","INTD"
84,84,84,84,2500,"2010-04-28","INTD"
84,84,84,84,2500,"2010-04-29","INTD"
84,84,84,84,2500,"2010-04-30","INTD"
84,84,84,84,2500,"2010-05-03","INTD"
84,84,84,84,2500,"2010-05-04","INTD"
84,84,84,84,2500,"2010-05-05","INTD"
84,84,84,84,2500,"2010-05-06","INTD"
84,84,84,84,2500,"2010-05-07","INTD"
84,84,84,84,0,"2010-05-10","INTD"
84,84,84,84,2500,"2010-05-11","INTD"
84,84,84,84,2500,"2010-05-12","INTD"
84,84,84,84,2500,"2010-05-14","INTD"
84,84,84,84,2500,"2010-05-17","INTD"
84,84,84,84,2500,"2010-05-18","INTD"
84,84,84,84,2500,"2010-05-19","INTD"
84,84,84,84,2500,"2010-05-20","INTD"
84,84,84,84,2500,"2010-05-21","INTD"
84,84,84,84,2500,"2010-05-24","INTD"
84,84,84,84,2500,"2010-05-25","INTD"
84,84,84,84,2500,"2010-05-26","INTD"
84,84,84,84,2500,"2010-05-27","INTD"
84,84,84,84,2500,"2010-05-31","INTD"
84,84,84,84,2500,"2010-06-01","INTD"
84,84,84,84,2500,"2010-06-02","INTD"
84,84,84,84,2500,"2010-06-03","INTD"
84,84,84,84,2500,"2010-06-04","INTD"
84,84,84,84,2500,"2010-06-07","INTD"
84,84,84,84,2500,"2010-06-08","INTD"
84,84,84,84,2500,"2010-06-09","INTD"
84,84,84,84,2500,"2010-06-10","INTD"
84,84,84,84,2500,"2010-06-11","INTD"
84,84,84,84,2500,"2010-06-14","INTD"
84,84,84,84,2500,"2010-06-15","INTD"
84,84,84,84,2500,"2010-06-16","INTD"
84,84,84,84,2500,"2010-06-17","INTD"
84,84,84,84,2500,"2010-06-18","INTD"
84,84,84,84,2500,"2010-06-21","INTD"
84,84,84,84,2500,"2010-06-22","INTD"
84,84,84,84,2500,"2010-06-23","INTD"
84,84,84,84,2500,"2010-06-24","INTD"
84,84,84,84,2500,"2010-06-25","INTD"
84,84,84,84,2500,"2010-06-28","INTD"
84,84,84,84,2500,"2010-06-29","INTD"
84,84,84,84,2500,"2010-06-30","INTD"
84,84,84,84,2500,"2010-07-01","INTD"
84,84,84,84,2500,"2010-07-02","INTD"
84,84,84,84,2500,"2010-07-05","INTD"
84,84,84,84,2500,"2010-07-06","INTD"
84,84,84,84,2500,"2010-07-07","INTD"
84,84,84,84,2500,"2010-07-08","INTD"
84,84,84,84,2500,"2010-07-09","INTD"
84,84,84,84,0,"2010-07-12","INTD"
84,84,84,84,2500,"2010-07-13","INTD"
84,84,84,84,2500,"2010-07-14","INTD"
84,84,84,84,2500,"2010-07-15","INTD"
84,84,84,84,2500,"2010-07-16","INTD"
84,84,84,84,2500,"2010-07-19","INTD"
84,84,84,84,2500,"2010-07-20","INTD"
84,84,84,84,2500,"2010-07-21","INTD"
84,84,84,84,2500,"2010-07-22","INTD"
84,84,84,84,2500,"2010-07-23","INTD"
84,84,84,84,2500,"2010-07-26","INTD"
84,84,84,84,2500,"2010-07-27","INTD"
84,84,84,84,2500,"2010-07-28","INTD"
84,84,84,84,2500,"2010-07-29","INTD"
84,84,84,84,2500,"2010-07-30","INTD"
84,84,84,84,2500,"2010-08-02","INTD"
84,84,84,84,2500,"2010-08-03","INTD"
84,84,84,84,2500,"2010-08-04","INTD"
84,84,84,84,2500,"2010-08-05","INTD"
84,84,84,84,2500,"2010-08-06","INTD"
84,84,84,84,2500,"2010-08-09","INTD"
84,84,84,84,2500,"2010-08-10","INTD"
84,84,84,84,2500,"2010-08-11","INTD"
84,84,84,84,2500,"2010-08-12","INTD"
84,84,84,84,2500,"2010-08-13","INTD"
84,84,84,84,2500,"2010-08-16","INTD"
84,84,84,84,2500,"2010-08-18","INTD"
84,84,84,84,2500,"2010-08-19","INTD"
84,84,84,84,2500,"2010-08-20","INTD"
84,84,84,84,2500,"2010-08-23","INTD"
84,84,84,84,2500,"2010-08-24","INTD"
84,84,84,84,2500,"2010-08-25","INTD"
84,84,84,84,2500,"2010-08-26","INTD"
84,84,84,84,2500,"2010-08-27","INTD"
84,84,84,84,2500,"2010-08-30","INTD"
84,84,84,84,2500,"2010-08-31","INTD"
84,84,84,84,2500,"2010-09-01","INTD"
84,84,84,84,2500,"2010-09-02","INTD"
84,84,84,84,2500,"2010-09-03","INTD"
84,84,84,84,2500,"2010-09-06","INTD"
84,84,84,84,2500,"2010-09-07","INTD"
84,84,84,84,0,"2010-09-15","INTD"
84,84,84,84,2500,"2010-09-16","INTD"
84,84,84,84,2500,"2010-09-17","INTD"
84,84,84,84,2500,"2010-09-20","INTD"
84,84,84,84,2500,"2010-09-21","INTD"
84,84,84,84,2500,"2010-09-22","INTD"
84,84,84,84,2500,"2010-09-23","INTD"
84,84,84,84,2500,"2010-09-24","INTD"
84,84,84,84,2500,"2010-09-27","INTD"
84,84,84,84,2500,"2010-09-28","INTD"
84,84,84,84,2500,"2010-09-29","INTD"
84,84,84,84,2500,"2010-09-30","INTD"
84,84,84,84,2500,"2010-10-01","INTD"
84,84,84,84,2500,"2010-10-04","INTD"
84,84,84,84,2500,"2010-10-05","INTD"
84,84,84,84,2500,"2010-10-06","INTD"
84,84,84,84,2500,"2010-10-07","INTD"
84,84,84,84,2500,"2010-10-08","INTD"
84,84,84,84,2500,"2010-10-11","INTD"
84,84,84,84,2500,"2010-10-12","INTD"
84,84,84,84,2500,"2010-10-13","INTD"
84,84,84,84,2500,"2010-10-14","INTD"
84,84,84,84,2500,"2010-10-15","INTD"
84,84,84,84,2500,"2010-10-18","INTD"
84,84,84,84,2500,"2010-10-19","INTD"
84,84,84,84,2500,"2010-10-20","INTD"
84,84,84,84,2500,"2010-10-21","INTD"
84,84,84,84,2500,"2010-10-22","INTD"
84,84,84,84,2500,"2010-10-25","INTD"
84,84,84,84,2500,"2010-10-26","INTD"
84,84,84,84,2500,"2010-10-27","INTD"
84,84,84,84,2500,"2010-10-28","INTD"
84,84,84,84,2500,"2010-10-29","INTD"
84,84,84,84,2500,"2010-11-01","INTD"
84,84,84,84,2500,"2010-11-02","INTD"
84,84,84,84,2500,"2010-11-03","INTD"
84,84,84,84,2500,"2010-11-04","INTD"
84,84,84,84,2500,"2010-11-05","INTD"
84,84,84,84,2500,"2010-11-08","INTD"
84,84,84,84,2500,"2010-11-09","INTD"
84,84,84,84,2500,"2010-11-10","INTD"
84,84,84,84,2500,"2010-11-11","INTD"
84,84,84,84,2500,"2010-11-12","INTD"
84,84,84,84,2500,"2010-11-15","INTD"
84,84,84,84,2500,"2010-11-16","INTD"
84,84,84,84,2500,"2010-11-18","INTD"
84,84,84,84,2500,"2010-11-19","INTD"
84,84,84,84,2500,"2010-11-22","INTD"
84,84,84,84,2500,"2010-11-23","INTD"
84,84,84,84,2500,"2010-11-24","INTD"
84,84,84,84,2500,"2010-11-25","INTD"
84,84,84,84,2500,"2010-11-26","INTD"
84,84,84,84,2500,"2010-11-29","INTD"
84,84,84,84,2500,"2010-11-30","INTD"
84,84,84,84,2500,"2010-12-01","INTD"
84,84,84,84,2500,"2010-12-02","INTD"
84,84,84,84,2500,"2010-12-03","INTD"
84,84,84,84,2500,"2010-12-06","INTD"
84,84,84,84,2500,"2010-12-08","INTD"
84,84,84,84,2500,"2010-12-09","INTD"
84,84,84,84,2500,"2010-12-10","INTD"
84,84,84,84,2500,"2010-12-13","INTD"
84,84,84,84,2500,"2010-12-14","INTD"
84,84,84,84,2500,"2010-12-15","INTD"
84,84,84,84,2500,"2010-12-16","INTD"
84,84,84,84,2500,"2010-12-17","INTD"
84,84,84,84,2500,"2010-12-20","INTD"
84,84,84,84,2500,"2010-12-21","INTD"
84,84,84,84,2500,"2010-12-22","INTD"
84,84,84,84,2500,"2010-12-23","INTD"
84,84,84,84,2500,"2010-12-27","INTD"
84,84,84,84,2500,"2010-12-28","INTD"
84,84,84,84,2500,"2010-12-29","INTD"
84,84,84,84,2500,"2010-12-30","INTD"
84,84,84,84,2500,"2011-01-03","INTD"
84,84,84,84,2500,"2011-01-04","INTD"
84,84,84,84,2500,"2011-01-05","INTD"
84,84,84,84,2500,"2011-01-06","INTD"
84,84,84,84,2500,"2011-01-07","INTD"
84,84,84,84,2500,"2011-01-10","INTD"
84,84,84,84,2500,"2011-01-11","INTD"
84,84,84,84,2500,"2011-01-12","INTD"
84,84,84,84,2500,"2011-01-13","INTD"
84,84,84,84,2500,"2011-01-14","INTD"
84,84,84,84,2500,"2011-01-17","INTD"
84,84,84,84,2500,"2011-01-18","INTD"
84,84,84,84,2500,"2011-01-19","INTD"
84,84,84,84,2500,"2011-01-20","INTD"
84,84,84,84,2500,"2011-01-21","INTD"
84,84,84,84,2500,"2011-01-24","INTD"
84,84,84,84,2500,"2011-01-25","INTD"
84,84,84,84,2500,"2011-01-26","INTD"
84,84,84,84,2500,"2011-01-27","INTD"
84,84,84,84,2500,"2011-01-28","INTD"
84,84,84,84,2500,"2011-01-31","INTD"
84,84,84,84,2500,"2011-02-01","INTD"
84,84,84,84,2500,"2011-02-02","INTD"
84,84,84,84,2500,"2011-02-04","INTD"
84,84,84,84,2500,"2011-02-07","INTD"
84,84,84,84,2500,"2011-02-08","INTD"
84,84,84,84,2500,"2011-02-09","INTD"
84,84,84,84,2500,"2011-02-10","INTD"
84,84,84,84,2500,"2011-02-11","INTD"
84,84,84,84,2500,"2011-02-14","INTD"
84,84,84,84,2500,"2011-02-16","INTD"
84,84,84,84,2500,"2011-02-17","INTD"
84,84,84,84,2500,"2011-02-18","INTD"
84,84,84,84,2500,"2011-02-21","INTD"
84,84,84,84,2500,"2011-02-22","INTD"
84,84,84,84,2500,"2011-02-23","INTD"
84,84,84,84,2500,"2011-02-24","INTD"
84,84,84,84,2500,"2011-02-25","INTD"
84,84,84,84,2500,"2011-02-28","INTD"
84,84,84,84,2500,"2011-03-01","INTD"
84,84,84,84,2500,"2011-03-02","INTD"
84,84,84,84,2500,"2011-03-03","INTD"
84,84,84,84,2500,"2011-03-04","INTD"
84,84,84,84,2500,"2011-03-07","INTD"
84,84,84,84,2500,"2011-03-08","INTD"
84,84,84,84,2500,"2011-03-09","INTD"
84,84,84,84,2500,"2011-03-10","INTD"
84,84,84,84,2500,"2011-03-11","INTD"
84,84,84,84,2500,"2011-03-14","INTD"
84,84,84,84,2500,"2011-03-15","INTD"
84,84,84,84,2500,"2011-03-16","INTD"
84,84,84,84,2500,"2011-03-17","INTD"
84,84,84,84,2500,"2011-03-18","INTD"
84,84,84,84,2500,"2011-03-21","INTD"
84,84,84,84,2500,"2011-03-22","INTD"
84,84,84,84,0,"2011-03-23","INTD"
84,84,84,84,2500,"2011-03-24","INTD"
84,84,84,84,2500,"2011-03-25","INTD"
84,84,84,84,2500,"2011-03-28","INTD"
84,84,84,84,2500,"2011-03-29","INTD"
84,84,84,84,2500,"2011-03-30","INTD"
84,84,84,84,2500,"2011-03-31","INTD"
84,84,84,84,2500,"2011-04-01","INTD"
84,84,84,84,2500,"2011-04-04","INTD"
84,84,84,84,2500,"2011-04-05","INTD"
84,84,84,84,2500,"2011-04-06","INTD"
84,84,84,84,2500,"2011-04-07","INTD"
84,84,84,84,2500,"2011-04-08","INTD"
84,84,84,84,2500,"2011-04-11","INTD"
84,84,84,84,2500,"2011-04-12","INTD"
84,84,84,84,2500,"2011-04-13","INTD"
84,84,84,84,2500,"2011-04-14","INTD"
84,84,84,84,2500,"2011-04-15","INTD"
84,84,84,84,2500,"2011-04-18","INTD"
84,84,84,84,2500,"2011-04-19","INTD"
84,84,84,84,2500,"2011-04-20","INTD"
84,84,84,84,2500,"2011-04-21","INTD"
84,84,84,84,2500,"2011-04-25","INTD"
84,84,84,84,2500,"2011-04-26","INTD"
84,84,84,84,2500,"2011-04-27","INTD"
84,84,84,84,2500,"2011-04-28","INTD"
84,84,84,84,2500,"2011-04-29","INTD"
84,84,84,84,2500,"2011-05-02","INTD"
84,84,84,84,2500,"2011-05-03","INTD"
84,84,84,84,2500,"2011-05-04","INTD"
84,84,84,84,2500,"2011-05-05","INTD"
84,84,84,84,2500,"2011-05-06","INTD"
84,84,84,84,2500,"2011-05-09","INTD"
84,84,84,84,2500,"2011-05-10","INTD"
84,84,84,84,2500,"2011-05-11","INTD"
84,84,84,84,2500,"2011-05-12","INTD"
84,84,84,84,2500,"2011-05-13","INTD"
84,84,84,84,2500,"2011-05-16","INTD"
84,84,84,84,2500,"2011-05-18","INTD"
84,84,84,84,2500,"2011-05-19","INTD"
84,84,84,84,2500,"2011-05-20","INTD"
84,84,84,84,2500,"2011-05-23","INTD"
84,84,84,84,2500,"2011-05-24","INTD"
84,84,84,84,2500,"2011-05-25","INTD"
84,84,84,84,2500,"2011-05-26","INTD"
84,84,84,84,2500,"2011-05-27","INTD"
84,84,84,84,2500,"2011-05-30","INTD"
84,84,84,84,2500,"2011-05-31","INTD"
84,84,84,84,2500,"2011-06-01","INTD"
84,84,84,84,2500,"2011-06-03","INTD"
84,84,84,84,2500,"2011-06-06","INTD"
84,84,84,84,2500,"2011-06-07","INTD"
84,84,84,84,2500,"2011-06-08","INTD"
84,84,84,84,2500,"2011-06-09","INTD"
84,84,84,84,2500,"2011-06-10","INTD"
84,84,84,84,2500,"2011-06-13","INTD"
84,84,84,84,2500,"2011-06-14","INTD"
84,84,84,84,2500,"2011-06-15","INTD"
84,84,84,84,2500,"2011-06-16","INTD"
84,84,84,84,2500,"2011-06-17","INTD"
84,84,84,84,2500,"2011-06-20","INTD"
84,84,84,84,2500,"2011-06-21","INTD"
84,84,84,84,2500,"2011-06-22","INTD"
84,84,84,84,2500,"2011-06-23","INTD"
84,84,84,84,2500,"2011-06-24","INTD"
84,84,84,84,2500,"2011-06-27","INTD"
84,84,84,84,2500,"2011-06-28","INTD"
84,84,84,84,2500,"2011-06-30","INTD"
84,84,84,84,2500,"2011-07-01","INTD"
84,84,84,84,0,"2011-07-04","INTD"
84,84,84,84,2500,"2011-07-05","INTD"
84,84,84,84,2500,"2011-07-06","INTD"
84,84,84,84,2500,"2011-07-07","INTD"
84,84,84,84,2500,"2011-07-08","INTD"
84,84,84,84,2500,"2011-07-11","INTD"
84,84,84,84,2500,"2011-07-12","INTD"
84,84,84,84,2500,"2011-07-13","INTD"
84,84,84,84,2500,"2011-07-14","INTD"
84,84,84,84,2500,"2011-07-15","INTD"
84,84,84,84,2500,"2011-07-18","INTD"
84,84,84,84,2500,"2011-07-19","INTD"
84,84,84,84,2500,"2011-07-20","INTD"
84,84,84,84,2500,"2011-07-21","INTD"
84,84,84,84,2500,"2011-07-22","INTD"
84,84,84,84,2500,"2011-07-25","INTD"
84,84,84,84,2500,"2011-07-26","INTD"
84,84,84,84,2500,"2011-07-27","INTD"
84,84,84,84,2500,"2011-07-28","INTD"
84,84,84,84,2500,"2011-07-29","INTD"
84,84,84,84,2500,"2011-08-01","INTD"
84,84,84,84,2500,"2011-08-02","INTD"
84,84,84,84,2500,"2011-08-03","INTD"
84,84,84,84,2500,"2011-08-04","INTD"
84,84,84,84,2500,"2011-08-05","INTD"
84,84,84,84,2500,"2011-08-08","INTD"
84,84,84,84,2500,"2011-08-09","INTD"
84,84,84,84,2500,"2011-08-10","INTD"
84,84,84,84,2500,"2011-08-11","INTD"
84,84,84,84,2500,"2011-08-12","INTD"
84,84,84,84,2500,"2011-08-15","INTD"
84,84,84,84,0,"2011-08-16","INTD"
84,84,84,84,2500,"2011-08-18","INTD"
84,84,84,84,2500,"2011-08-19","INTD"
84,84,84,84,2500,"2011-08-22","INTD"
84,84,84,84,2500,"2011-08-23","INTD"
84,84,84,84,2500,"2011-08-24","INTD"
84,84,84,84,2500,"2011-08-25","INTD"
84,84,84,84,2500,"2011-08-26","INTD"
84,84,84,84,0,"2011-09-05","INTD"
84,84,84,84,0,"2011-09-06","INTD"
84,84,84,84,0,"2011-09-07","INTD"
84,84,84,84,0,"2011-09-08","INTD"
84,84,84,84,0,"2011-09-09","INTD"
84,84,84,84,0,"2011-09-12","INTD"
84,84,84,84,0,"2011-09-13","INTD"
84,84,84,84,0,"2011-09-14","INTD"
84,84,84,84,0,"2011-09-15","INTD"
84,84,84,84,0,"2011-09-16","INTD"
84,84,84,84,0,"2011-09-19","INTD"
84,84,84,84,0,"2011-09-20","INTD"
84,84,84,84,0,"2011-09-21","INTD"
84,84,84,84,0,"2011-09-22","INTD"
84,84,84,84,0,"2011-09-23","INTD"
84,84,84,84,2500,"2011-09-26","INTD"
84,84,84,84,2500,"2011-09-27","INTD"
84,84,84,84,2500,"2011-09-28","INTD"
84,84,84,84,2500,"2011-09-29","INTD"
84,84,84,84,2500,"2011-09-30","INTD"
84,84,84,84,2500,"2011-10-03","INTD"
84,84,84,84,2500,"2011-10-04","INTD"
84,84,84,84,2500,"2011-10-05","INTD"
84,84,84,84,2500,"2011-10-06","INTD"
84,84,84,84,2500,"2011-10-07","INTD"
84,84,84,84,2500,"2011-10-10","INTD"
84,84,84,84,2500,"2011-10-11","INTD"
84,84,84,84,2500,"2011-10-12","INTD"
84,84,84,84,2500,"2011-10-13","INTD"
84,84,84,84,2500,"2011-10-14","INTD"
84,84,84,84,2500,"2011-10-17","INTD"
84,84,84,84,2500,"2011-10-18","INTD"
84,84,84,84,2500,"2011-10-19","INTD"
84,84,84,84,2500,"2011-10-20","INTD"
84,84,84,84,2500,"2011-10-21","INTD"
84,84,84,84,2500,"2011-10-24","INTD"
84,84,84,84,2500,"2011-10-25","INTD"
84,84,84,84,2500,"2011-10-26","INTD"
84,84,84,84,2500,"2011-10-27","INTD"
84,84,84,84,2500,"2011-10-28","INTD"
84,84,84,84,2500,"2011-10-31","INTD"
84,84,84,84,2500,"2011-11-01","INTD"
84,84,84,84,2500,"2011-11-02","INTD"
84,84,84,84,2500,"2011-11-03","INTD"
84,84,84,84,2500,"2011-11-04","INTD"
84,84,84,84,2500,"2011-11-07","INTD"
84,84,84,84,2500,"2011-11-08","INTD"
84,84,84,84,2500,"2011-11-09","INTD"
84,84,84,84,2500,"2011-11-10","INTD"
84,84,84,84,2500,"2011-11-11","INTD"
84,84,84,84,2500,"2011-11-14","INTD"
84,84,84,84,2500,"2011-11-15","INTD"
84,84,84,84,2500,"2011-11-16","INTD"
84,84,84,84,2500,"2011-11-17","INTD"
84,84,84,84,2500,"2011-11-18","INTD"
84,84,84,84,2500,"2011-11-21","INTD"
84,84,84,84,2500,"2011-11-22","INTD"
84,84,84,84,2500,"2011-11-23","INTD"
84,84,84,84,2500,"2011-11-24","INTD"
84,84,84,84,2500,"2011-11-25","INTD"
84,84,84,84,2500,"2011-11-28","INTD"
84,84,84,84,2500,"2011-11-29","INTD"
84,84,84,84,2500,"2011-11-30","INTD"
84,84,84,84,0,"2011-12-01","INTD"
84,84,84,84,2500,"2011-12-02","INTD"
84,84,84,84,2500,"2011-12-05","INTD"
84,84,84,84,2500,"2011-12-06","INTD"
84,84,84,84,2500,"2011-12-07","INTD"
84,84,84,84,2500,"2011-12-08","INTD"
84,84,84,84,2500,"2011-12-09","INTD"
84,84,84,84,2500,"2011-12-12","INTD"
84,84,84,84,2500,"2011-12-13","INTD"
84,84,84,84,2500,"2011-12-14","INTD"
84,84,84,84,2500,"2011-12-15","INTD"
84,84,84,84,2500,"2011-12-16","INTD"
84,84,84,84,2500,"2011-12-19","INTD"
84,84,84,84,2500,"2011-12-20","INTD"
84,84,84,84,2500,"2011-12-21","INTD"
84,84,84,84,2500,"2011-12-22","INTD"
84,84,84,84,2500,"2011-12-23","INTD"
84,84,84,84,2500,"2011-12-27","INTD"
84,84,84,84,2500,"2011-12-28","INTD"
84,84,84,84,2500,"2011-12-29","INTD"
84,84,84,84,2500,"2011-12-30","INTD"
84,84,84,84,2500,"2012-01-02","INTD"
84,84,84,84,2500,"2012-01-03","INTD"
84,84,84,84,2500,"2012-01-04","INTD"
84,84,84,84,5000,"2012-01-05","INTD"
84,84,84,84,5000,"2012-01-06","INTD"
84,84,84,84,5000,"2012-01-09","INTD"
84,84,84,84,5000,"2012-01-10","INTD"
84,84,84,84,5000,"2012-01-11","INTD"
84,84,84,84,5000,"2012-01-12","INTD"
84,84,84,84,0,"2012-01-13","INTD"
84,84,84,84,5000,"2012-01-16","INTD"
84,84,84,84,5000,"2012-01-17","INTD"
84,84,84,84,5000,"2012-01-18","INTD"
84,84,84,84,5000,"2012-01-19","INTD"
84,84,84,84,5000,"2012-01-20","INTD"
84,84,84,84,5000,"2012-01-24","INTD"
84,84,84,84,145000,"2012-01-25","INTD"
84,84,84,84,145000,"2012-01-26","INTD"
84,84,84,84,145000,"2012-01-27","INTD"
84,84,84,84,145000,"2012-01-30","INTD"
84,84,84,84,145000,"2012-01-31","INTD"
84,84,84,84,145000,"2012-02-01","INTD"
84,84,84,84,145000,"2012-02-02","INTD"
84,84,84,84,145000,"2012-02-03","INTD"
84,84,84,84,145000,"2012-02-06","INTD"
84,84,84,84,145000,"2012-02-07","INTD"
84,84,84,84,145000,"2012-02-08","INTD"
84,84,84,84,145000,"2012-02-09","INTD"
84,84,84,84,145000,"2012-02-10","INTD"
84,84,84,84,145000,"2012-02-13","INTD"
84,84,84,84,145000,"2012-02-14","INTD"
84,84,84,84,145000,"2012-02-15","INTD"
84,84,84,84,145000,"2012-02-16","INTD"
84,84,84,84,145000,"2012-02-17","INTD"
84,84,84,84,145000,"2012-02-20","INTD"
84,84,84,84,145000,"2012-02-21","INTD"
84,84,84,84,145000,"2012-02-22","INTD"
84,84,84,84,145000,"2012-02-23","INTD"
84,84,84,84,145000,"2012-02-24","INTD"
84,84,84,84,145000,"2012-02-27","INTD"
84,84,84,84,145000,"2012-02-28","INTD"
84,84,84,84,145000,"2012-02-29","INTD"
84,84,84,84,145000,"2012-03-01","INTD"
84,84,84,84,145000,"2012-03-02","INTD"
84,84,84,84,145000,"2012-03-05","INTD"
84,84,84,84,0,"2012-03-06","INTD"
84,84,84,84,0,"2012-03-07","INTD"
84,84,84,84,145000,"2012-03-08","INTD"
84,84,84,84,5,"2012-03-09","INTD"
84,84,84,84,145000,"2012-03-12","INTD"
84,84,84,84,145000,"2012-03-13","INTD"
84,84,84,84,145000,"2012-03-14","INTD"
84,84,84,84,145000,"2012-03-15","INTD"
84,84,84,84,145000,"2012-03-16","INTD"
84,84,84,84,145000,"2012-03-19","INTD"
84,84,84,84,145000,"2012-03-20","INTD"
84,84,84,84,145000,"2012-03-21","INTD"
84,84,84,84,145000,"2012-03-22","INTD"
84,84,84,84,145000,"2012-03-26","INTD"
84,84,84,84,145000,"2012-03-27","INTD"
84,84,84,84,145000,"2012-03-28","INTD"
84,84,84,84,145000,"2012-03-29","INTD"
84,84,84,84,145000,"2012-03-30","INTD"
84,84,84,84,145000,"2012-04-02","INTD"
84,84,84,84,0,"2012-04-03","INTD"
84,84,84,84,145000,"2012-04-04","INTD"
84,84,84,84,145000,"2012-04-05","INTD"
84,84,84,84,145000,"2012-04-09","INTD"
84,84,84,84,145000,"2012-04-10","INTD"
84,84,84,84,145000,"2012-04-11","INTD"
84,84,84,84,145000,"2012-04-12","INTD"
84,84,84,84,145000,"2012-04-13","INTD"
84,84,84,84,145000,"2012-04-16","INTD"
84,84,84,84,145000,"2012-04-17","INTD"
84,84,84,84,145000,"2012-04-18","INTD"
84,84,84,84,145000,"2012-04-19","INTD"
84,84,84,84,145000,"2012-04-20","INTD"
84,84,84,84,145000,"2012-04-23","INTD"
84,84,84,84,145000,"2012-04-24","INTD"
84,84,84,84,145000,"2012-04-25","INTD"
84,84,84,84,145000,"2012-04-26","INTD"
84,84,84,84,145000,"2012-04-27","INTD"
84,84,84,84,145000,"2012-04-30","INTD"
84,84,84,84,145000,"2012-05-01","INTD"
84,84,84,84,145000,"2012-05-02","INTD"
84,84,84,84,145000,"2012-05-03","INTD"
84,84,84,84,145000,"2012-05-04","INTD"
84,84,84,84,145000,"2012-05-07","INTD"
84,84,84,84,145000,"2012-05-08","INTD"
84,84,84,84,145000,"2012-05-09","INTD"
84,84,84,84,145000,"2012-05-10","INTD"
84,84,84,84,145000,"2012-05-11","INTD"
84,84,84,84,145000,"2012-05-14","INTD"
84,84,84,84,145000,"2012-05-15","INTD"
84,84,84,84,145000,"2012-05-16","INTD"
84,84,84,84,145000,"2012-05-21","INTD"
84,84,84,84,145000,"2012-05-22","INTD"
84,84,84,84,145000,"2012-05-23","INTD"
84,84,84,84,145000,"2012-05-24","INTD"
84,84,84,84,145000,"2012-05-25","INTD"
84,84,84,84,145000,"2012-05-28","INTD"
84,84,84,84,145000,"2012-05-29","INTD"
84,84,84,84,145000,"2012-05-30","INTD"
84,84,84,84,145000,"2012-05-31","INTD"
84,84,84,84,145000,"2012-06-01","INTD"
84,84,84,84,145000,"2012-06-04","INTD"
84,84,84,84,145000,"2012-06-05","INTD"
84,84,84,84,145000,"2012-06-06","INTD"
84,84,84,84,145000,"2012-06-07","INTD"
84,84,84,84,145000,"2012-06-08","INTD"
84,84,84,84,145000,"2012-06-11","INTD"
84,84,84,84,145000,"2012-06-12","INTD"
84,84,84,84,145000,"2012-06-13","INTD"
84,84,84,84,145000,"2012-06-14","INTD"
84,84,84,84,145000,"2012-06-15","INTD"
84,84,84,84,145000,"2012-06-18","INTD"
84,84,84,84,145000,"2012-06-19","INTD"
84,84,84,84,145000,"2012-06-20","INTD"
84,84,84,84,2500,"2012-06-21","INTD"
84,84,84,84,2500,"2012-06-22","INTD"
84,84,84,84,2500,"2012-06-25","INTD"
84,84,84,84,2500,"2012-06-26","INTD"
84,84,84,84,2500,"2012-06-27","INTD"
84,84,84,84,2500,"2012-06-28","INTD"
84,84,84,84,2500,"2012-06-29","INTD"
84,84,84,84,2500,"2012-07-02","INTD"
84,84,84,84,2500,"2012-07-03","INTD"
84,84,84,84,2500,"2012-07-04","INTD"
84,84,84,84,2500,"2012-07-05","INTD"
84,84,84,84,2500,"2012-07-06","INTD"
84,84,84,84,2500,"2012-07-09","INTD"
84,84,84,84,2500,"2012-07-10","INTD"
84,84,84,84,2500,"2012-07-11","INTD"
84,84,84,84,2500,"2012-07-12","INTD"
84,84,84,84,2500,"2012-07-13","INTD"
84,84,84,84,2500,"2012-07-16","INTD"
84,84,84,84,2500,"2012-07-17","INTD"
84,84,84,84,2500,"2012-07-18","INTD"
84,84,84,84,2500,"2012-07-19","INTD"
84,84,84,84,2500,"2012-07-20","INTD"
84,84,84,84,2500,"2012-07-23","INTD"
84,84,84,84,2500,"2012-07-24","INTD"
84,84,84,84,2500,"2012-07-25","INTD"
84,84,84,84,2500,"2012-07-26","INTD"
84,84,84,84,2500,"2012-07-27","INTD"
84,84,84,84,2500,"2012-07-30","INTD"
84,84,84,84,2500,"2012-07-31","INTD"
84,84,84,84,2500,"2012-08-01","INTD"
84,84,84,84,2500,"2012-08-02","INTD"
84,84,84,84,2500,"2012-08-03","INTD"
84,84,84,84,2500,"2012-08-06","INTD"
84,84,84,84,2500,"2012-08-07","INTD"
84,84,84,84,2500,"2012-08-08","INTD"
84,84,84,84,2500,"2012-08-09","INTD"
84,84,84,84,2500,"2012-08-10","INTD"
84,84,84,84,2500,"2012-08-13","INTD"
84,84,84,84,2500,"2012-08-14","INTD"
84,84,84,84,2500,"2012-08-15","INTD"
84,84,84,84,2500,"2012-08-16","INTD"
84,84,84,84,2500,"2012-08-23","INTD"
84,84,84,84,2500,"2012-08-24","INTD"
84,84,84,84,2500,"2012-08-27","INTD"
84,84,84,84,2500,"2012-08-28","INTD"
84,84,84,84,2500,"2012-08-29","INTD"
84,84,84,84,2500,"2012-08-30","INTD"
84,84,84,84,2500,"2012-08-31","INTD"
84,84,84,84,2500,"2012-09-03","INTD"
84,84,84,84,2500,"2012-09-04","INTD"
84,84,84,84,2500,"2012-09-05","INTD"
84,84,84,84,2500,"2012-09-06","INTD"
84,84,84,84,2500,"2012-09-07","INTD"
84,84,84,84,2500,"2012-09-10","INTD"
84,84,84,84,2500,"2012-09-11","INTD"
84,84,84,84,2500,"2012-09-12","INTD"
84,84,84,84,2500,"2012-09-13","INTD"
84,84,84,84,2500,"2012-09-14","INTD"
84,84,84,84,2500,"2012-09-17","INTD"
84,84,84,84,2500,"2012-09-18","INTD"
84,84,84,84,2500,"2012-09-19","INTD"
84,84,84,84,2500,"2012-09-20","INTD"
84,84,84,84,2500,"2012-09-21","INTD"
84,84,84,84,2500,"2012-09-24","INTD"
84,84,84,84,2500,"2012-09-25","INTD"
84,84,84,84,2500,"2012-09-26","INTD"
84,84,84,84,2500,"2012-09-27","INTD"
84,84,84,84,2500,"2012-09-28","INTD"
84,84,84,84,2500,"2012-10-01","INTD"
84,84,84,84,2500,"2012-10-02","INTD"
84,84,84,84,2500,"2012-10-03","INTD"
84,84,84,84,2500,"2012-10-04","INTD"
84,84,84,84,2500,"2012-10-05","INTD"
84,84,84,84,2500,"2012-10-08","INTD"
84,84,84,84,2500,"2012-10-09","INTD"
84,84,84,84,2500,"2012-10-10","INTD"
84,84,84,84,2500,"2012-10-11","INTD"
84,84,84,84,2500,"2012-10-12","INTD"
84,84,84,84,2500,"2012-10-15","INTD"
84,84,84,84,2500,"2012-10-16","INTD"
84,84,84,84,2500,"2012-10-17","INTD"
84,84,84,84,2500,"2012-10-18","INTD"
84,84,84,84,2500,"2012-10-19","INTD"
84,84,84,84,2500,"2012-10-22","INTD"
84,84,84,84,2500,"2012-10-23","INTD"
84,84,84,84,2500,"2012-10-24","INTD"
84,84,84,84,2500,"2012-10-25","INTD"
84,84,84,84,2500,"2012-10-29","INTD"
84,84,84,84,2500,"2012-10-30","INTD"
84,84,84,84,2500,"2012-10-31","INTD"
84,84,84,84,2500,"2012-11-01","INTD"
84,84,84,84,2500,"2012-11-02","INTD"
84,84,84,84,2500,"2012-11-05","INTD"
84,84,84,84,2500,"2012-11-06","INTD"
84,84,84,84,2500,"2012-11-07","INTD"
90,90,90,90,330000,"2012-11-08","INTD"
82,84,82,82,5000,"2012-11-09","INTD"
82,82,82,82,5000,"2012-11-12","INTD"
82,82,82,82,5000,"2012-11-13","INTD"
82,82,82,82,5000,"2012-11-14","INTD"
82,82,82,82,5000,"2012-11-19","INTD"
82,82,82,82,5000,"2012-11-20","INTD"
82,82,82,82,5000,"2012-11-21","INTD"
82,82,82,82,5000,"2012-11-22","INTD"
82,82,82,82,5000,"2012-11-23","INTD"
82,82,82,82,5000,"2012-11-26","INTD"
82,82,82,82,5000,"2012-11-27","INTD"
82,82,82,82,5000,"2012-11-28","INTD"
82,82,82,82,5000,"2012-11-29","INTD"
82,82,82,82,5000,"2012-11-30","INTD"
82,82,82,82,5000,"2012-12-03","INTD"
82,82,82,82,5000,"2012-12-04","INTD"
82,82,82,82,5000,"2012-12-05","INTD"
82,82,82,82,5000,"2012-12-06","INTD"
82,82,82,82,5000,"2012-12-07","INTD"
87,87,87,87,150000,"2012-12-10","INTD"
87,87,87,87,0,"2012-12-11","INTD"
86,86,86,86,12500,"2012-12-12","INTD"
86,86,86,86,5000,"2012-12-13","INTD"
86,86,86,86,0,"2012-12-14","INTD"
86,86,86,86,5000,"2012-12-17","INTD"
84,84,84,84,7500,"2012-12-18","INTD"
84,84,84,84,5000,"2012-12-19","INTD"
84,84,84,84,5000,"2012-12-20","INTD"
84,84,84,84,5000,"2012-12-21","INTD"
84,84,84,84,0,"2012-12-26","INTD"
84,84,84,84,5000,"2012-12-27","INTD"
84,84,84,84,0,"2012-12-28","INTD"
84,84,84,84,5000,"2013-01-02","INTD"
84,84,84,84,5000,"2013-01-03","INTD"
84,84,84,84,0,"2013-01-04","INTD"
84,84,84,84,5000,"2013-01-07","INTD"
84,84,84,84,5000,"2013-01-08","INTD"
84,84,84,84,5000,"2013-01-09","INTD"
84,84,84,84,5000,"2013-01-10","INTD"
84,84,84,84,5000,"2013-01-11","INTD"
84,84,84,84,5000,"2013-01-14","INTD"
84,84,84,84,5000,"2013-01-15","INTD"
84,84,84,84,5000,"2013-01-16","INTD"
84,84,84,84,5000,"2013-01-17","INTD"
84,84,84,84,5000,"2013-01-18","INTD"
84,84,84,84,5000,"2013-01-21","INTD"
84,84,84,84,0,"2013-01-22","INTD"
84,84,84,84,5000,"2013-01-23","INTD"
84,84,84,84,5000,"2013-01-25","INTD"
84,84,84,84,5000,"2013-01-28","INTD"
84,84,84,84,5000,"2013-01-29","INTD"
84,84,84,84,5000,"2013-01-30","INTD"
84,84,84,84,5000,"2013-01-31","INTD"
84,84,84,84,5000,"2013-02-01","INTD"
84,84,84,84,5000,"2013-02-04","INTD"
84,84,84,84,0,"2013-02-05","INTD"
84,84,84,84,5000,"2013-02-06","INTD"
84,84,84,84,5000,"2013-02-07","INTD"
84,84,84,84,5000,"2013-02-08","INTD"
84,84,84,84,5000,"2013-02-11","INTD"
84,84,84,84,5000,"2013-02-12","INTD"
84,84,84,84,5000,"2013-02-13","INTD"
84,84,84,84,5000,"2013-02-14","INTD"
84,84,84,84,5000,"2013-02-15","INTD"
84,84,84,84,5000,"2013-02-18","INTD"
84,84,84,84,5000,"2013-02-19","INTD"
84,84,84,84,5000,"2013-02-20","INTD"
84,84,84,84,5000,"2013-02-21","INTD"
84,84,84,84,0,"2013-02-22","INTD"
84,84,84,84,5000,"2013-02-25","INTD"
86,86,86,86,2500,"2013-02-26","INTD"
70,70,65,70,5000,"2013-02-27","INTD"
85,86,85,85,92500,"2013-02-28","INTD"
85,85,85,85,92500,"2013-03-01","INTD"
85,85,85,85,92500,"2013-03-04","INTD"
85,85,85,85,92500,"2013-03-05","INTD"
85,85,85,85,92500,"2013-03-06","INTD"
85,85,85,85,92500,"2013-03-07","INTD"
85,85,85,85,92500,"2013-03-08","INTD"
76,86,76,76,7500,"2013-03-11","INTD"
76,76,76,76,7500,"2013-03-13","INTD"
76,76,76,76,25000,"2013-03-14","INTD"
76,76,76,76,25000,"2013-03-15","INTD"
76,76,76,76,25000,"2013-03-18","INTD"
76,76,76,76,25000,"2013-03-19","INTD"
76,76,76,76,12500,"2013-03-20","INTD"
76,76,76,76,12500,"2013-03-21","INTD"
76,76,76,76,12500,"2013-03-22","INTD"
76,76,76,76,12500,"2013-03-25","INTD"
76,76,76,76,2500,"2013-03-26","INTD"
76,76,76,76,2500,"2013-03-27","INTD"
76,76,76,76,2500,"2013-03-28","INTD"
76,76,76,76,2500,"2013-04-01","INTD"
76,76,76,76,2500,"2013-04-02","INTD"
76,76,76,76,2500,"2013-04-03","INTD"
76,76,76,76,2500,"2013-04-04","INTD"
76,76,76,76,2500,"2013-04-05","INTD"
76,76,76,76,2500,"2013-04-08","INTD"
76,76,76,76,2500,"2013-04-09","INTD"
76,76,76,76,2500,"2013-04-10","INTD"
76,76,76,76,2500,"2013-04-11","INTD"
76,76,76,76,2500,"2013-04-12","INTD"
76,76,76,76,2500,"2013-04-15","INTD"
76,76,76,76,2500,"2013-04-16","INTD"
76,76,76,76,2500,"2013-04-17","INTD"
76,76,76,76,2500,"2013-04-18","INTD"
76,76,76,76,2500,"2013-04-19","INTD"
76,76,76,76,2500,"2013-04-22","INTD"
76,76,76,76,0,"2013-04-23","INTD"
76,76,76,76,2500,"2013-04-24","INTD"
76,76,76,76,2500,"2013-04-25","INTD"
76,76,76,76,2500,"2013-04-26","INTD"
76,76,76,76,2500,"2013-04-29","INTD"
76,76,76,76,2500,"2013-04-30","INTD"
76,76,76,76,2500,"2013-05-01","INTD"
76,76,76,76,2500,"2013-05-02","INTD"
76,76,76,76,2500,"2013-05-03","INTD"
76,76,76,76,2500,"2013-05-06","INTD"
76,76,76,76,2500,"2013-05-07","INTD"
76,76,76,76,2500,"2013-05-08","INTD"
76,76,76,76,2500,"2013-05-10","INTD"
76,76,76,76,2500,"2013-05-13","INTD"
76,76,76,76,2500,"2013-05-14","INTD"
76,76,76,76,2500,"2013-05-15","INTD"
76,76,76,76,2500,"2013-05-16","INTD"
76,76,76,76,2500,"2013-05-17","INTD"
76,76,76,76,2500,"2013-05-20","INTD"
76,76,76,76,2500,"2013-05-21","INTD"
76,76,76,76,2500,"2013-05-22","INTD"
76,76,76,76,2500,"2013-05-23","INTD"
76,76,76,76,2500,"2013-05-24","INTD"
76,76,76,76,2500,"2013-05-27","INTD"
76,76,76,76,2500,"2013-05-28","INTD"
76,76,76,76,2500,"2013-05-29","INTD"
76,76,76,76,2500,"2013-05-30","INTD"
76,76,76,76,2500,"2013-05-31","INTD"
76,76,76,76,2500,"2013-06-03","INTD"
76,76,76,76,2500,"2013-06-04","INTD"
76,76,76,76,2500,"2013-06-05","INTD"
76,76,76,76,2500,"2013-06-07","INTD"
76,76,76,76,2500,"2013-06-10","INTD"
76,76,76,76,2500,"2013-06-11","INTD"
76,76,76,76,2500,"2013-06-12","INTD"
76,76,76,76,2500,"2013-06-13","INTD"
76,76,76,76,2500,"2013-06-14","INTD"
76,76,76,76,2500,"2013-06-17","INTD"
76,76,76,76,2500,"2013-06-18","INTD"
76,76,76,76,2500,"2013-06-19","INTD"
76,76,76,76,2500,"2013-06-20","INTD"
76,76,76,76,2500,"2013-06-21","INTD"
76,76,76,76,2500,"2013-06-24","INTD"
76,76,76,76,2500,"2013-06-25","INTD"
76,76,76,76,2500,"2013-06-26","INTD"
76,76,76,76,2500,"2013-06-27","INTD"
76,76,76,76,2500,"2013-06-28","INTD"
76,76,76,76,2500,"2013-07-01","INTD"
76,76,76,76,2500,"2013-07-02","INTD"
76,76,76,76,2500,"2013-07-03","INTD"
76,76,76,76,2500,"2013-07-04","INTD"
76,76,76,76,2500,"2013-07-05","INTD"
76,76,76,76,2500,"2013-07-08","INTD"
76,76,76,76,2500,"2013-07-09","INTD"
76,76,76,76,2500,"2013-07-10","INTD"
76,76,76,76,2500,"2013-07-11","INTD"
76,76,76,76,2500,"2013-07-12","INTD"
76,76,76,76,2500,"2013-07-15","INTD"
76,76,76,76,2500,"2013-07-16","INTD"
76,76,76,76,2500,"2013-07-17","INTD"
76,76,76,76,2500,"2013-07-18","INTD"
76,76,76,76,2500,"2013-07-19","INTD"
76,76,76,76,2500,"2013-07-22","INTD"
76,76,76,76,2500,"2013-07-23","INTD"
76,76,76,76,2500,"2013-07-24","INTD"
76,76,76,76,2500,"2013-07-25","INTD"
76,76,76,76,2500,"2013-07-26","INTD"
76,76,76,76,2500,"2013-07-29","INTD"
76,76,76,76,2500,"2013-07-30","INTD"
76,76,76,76,2500,"2013-07-31","INTD"
76,76,76,76,2500,"2013-08-01","INTD"
76,76,76,76,2500,"2013-08-02","INTD"
76,76,76,76,2500,"2013-08-12","INTD"
76,76,76,76,2500,"2013-08-13","INTD"
76,76,76,76,2500,"2013-08-14","INTD"
76,76,76,76,2500,"2013-08-15","INTD"
76,76,76,76,2500,"2013-08-16","INTD"
76,76,76,76,2500,"2013-08-19","INTD"
76,76,76,76,2500,"2013-08-20","INTD"
76,76,76,76,2500,"2013-08-21","INTD"
76,76,76,76,2500,"2013-08-22","INTD"
76,76,76,76,2500,"2013-08-23","INTD"
76,76,76,76,2500,"2013-08-26","INTD"
76,76,76,76,2500,"2013-08-27","INTD"
76,76,76,76,2500,"2013-08-28","INTD"
76,76,76,76,2500,"2013-08-29","INTD"
76,76,76,76,2500,"2013-08-30","INTD"
76,76,76,76,2500,"2013-09-02","INTD"
76,76,76,76,2500,"2013-09-03","INTD"
76,76,76,76,2500,"2013-09-04","INTD"
76,76,76,76,0,"2013-09-05","INTD"
76,76,76,76,2500,"2013-09-06","INTD"
76,76,76,76,2500,"2013-09-09","INTD"
76,76,76,76,2500,"2013-09-10","INTD"
76,76,76,76,2500,"2013-09-11","INTD"
76,76,76,76,2500,"2013-09-12","INTD"
76,76,76,76,2500,"2013-09-13","INTD"
76,76,76,76,2500,"2013-09-16","INTD"
76,76,76,76,2500,"2013-09-17","INTD"
76,76,76,76,2500,"2013-09-18","INTD"
76,76,76,76,2500,"2013-09-19","INTD"
76,76,76,76,2500,"2013-09-20","INTD"
76,76,76,76,2500,"2013-09-23","INTD"
76,76,76,76,2500,"2013-09-24","INTD"
76,76,76,76,2500,"2013-09-25","INTD"
76,76,76,76,2500,"2013-09-26","INTD"
76,76,76,76,2500,"2013-09-27","INTD"
76,76,76,76,2500,"2013-09-30","INTD"
76,76,76,76,2500,"2013-10-01","INTD"
76,76,76,76,2500,"2013-10-02","INTD"
76,76,76,76,2500,"2013-10-03","INTD"
76,76,76,76,2500,"2013-10-04","INTD"
76,76,76,76,2500,"2013-10-07","INTD"
76,76,76,76,2500,"2013-10-08","INTD"
76,76,76,76,2500,"2013-10-09","INTD"
76,76,76,76,2500,"2013-10-10","INTD"
76,76,76,76,2500,"2013-10-11","INTD"
76,76,76,76,2500,"2013-10-16","INTD"
76,76,76,76,2500,"2013-10-17","INTD"
76,76,76,76,2500,"2013-10-18","INTD"
76,76,76,76,2500,"2013-10-21","INTD"
76,76,76,76,2500,"2013-10-22","INTD"
76,76,76,76,2500,"2013-10-23","INTD"
76,76,76,76,2500,"2013-10-24","INTD"
76,76,76,76,2500,"2013-10-25","INTD"
76,76,76,76,2500,"2013-10-28","INTD"
76,76,76,76,2500,"2013-10-29","INTD"
76,76,76,76,2500,"2013-10-30","INTD"
76,76,76,76,2500,"2013-10-31","INTD"
76,76,76,76,2500,"2013-11-01","INTD"
76,76,76,76,2500,"2013-11-04","INTD"
76,76,76,76,2500,"2013-11-06","INTD"
76,76,76,76,2500,"2013-11-07","INTD"
76,76,76,76,2500,"2013-11-08","INTD"
76,76,76,76,2500,"2013-11-11","INTD"
76,76,76,76,2500,"2013-11-12","INTD"
76,76,76,76,2500,"2013-11-13","INTD"
76,76,76,76,2500,"2013-11-14","INTD"
76,76,76,76,2500,"2013-11-15","INTD"
76,76,76,76,2500,"2013-11-18","INTD"
76,76,76,76,2500,"2013-11-19","INTD"
76,76,76,76,2500,"2013-11-20","INTD"
76,76,76,76,2500,"2013-11-21","INTD"
76,76,76,76,2500,"2013-11-22","INTD"
76,76,76,76,2500,"2013-11-25","INTD"
76,76,76,76,2500,"2013-11-26","INTD"
76,76,76,76,2500,"2013-11-27","INTD"
76,76,76,76,2500,"2013-11-28","INTD"
76,76,76,76,2500,"2013-11-29","INTD"
76,76,76,76,2500,"2013-12-02","INTD"
76,76,76,76,2500,"2013-12-03","INTD"
76,76,76,76,2500,"2013-12-04","INTD"
76,76,76,76,2500,"2013-12-05","INTD"
76,76,76,76,2500,"2013-12-06","INTD"
76,76,76,76,2500,"2013-12-09","INTD"
76,76,76,76,2500,"2013-12-10","INTD"
76,76,76,76,2500,"2013-12-11","INTD"
76,76,76,76,2500,"2013-12-12","INTD"
76,76,76,76,2500,"2013-12-13","INTD"
76,76,76,76,2500,"2013-12-16","INTD"
76,76,76,76,2500,"2013-12-17","INTD"
76,76,76,76,2500,"2013-12-18","INTD"
76,76,76,76,2500,"2013-12-19","INTD"
76,76,76,76,2500,"2013-12-20","INTD"
76,76,76,76,2500,"2013-12-23","INTD"
76,76,76,76,2500,"2013-12-24","INTD"
76,76,76,76,2500,"2013-12-27","INTD"
76,76,76,76,2500,"2013-12-30","INTD"
76,76,76,76,2500,"2014-01-02","INTD"
76,76,76,76,2500,"2014-01-03","INTD"
76,76,76,76,2500,"2014-01-06","INTD"
76,76,76,76,2500,"2014-01-07","INTD"
76,76,76,76,2500,"2014-01-08","INTD"
76,76,76,76,2500,"2014-01-09","INTD"
76,76,76,76,2500,"2014-01-10","INTD"
76,76,76,76,2500,"2014-01-13","INTD"
76,76,76,76,2500,"2014-01-15","INTD"
76,76,76,76,2500,"2014-01-16","INTD"
76,76,76,76,2500,"2014-01-17","INTD"
76,76,76,76,0,"2014-01-20","INTD"
76,76,76,76,0,"2014-01-21","INTD"
76,76,76,76,0,"2014-01-22","INTD"
76,76,76,76,0,"2014-01-23","INTD"
76,76,76,76,0,"2014-01-24","INTD"
76,76,76,76,0,"2014-01-27","INTD"
76,76,76,76,0,"2014-01-28","INTD"
76,76,76,76,0,"2014-01-29","INTD"
76,76,76,76,0,"2014-01-30","INTD"
76,76,76,76,0,"2014-02-03","INTD"
76,76,76,76,0,"2014-02-04","INTD"
76,76,76,76,0,"2014-02-05","INTD"
76,76,76,76,0,"2014-02-06","INTD"
76,76,76,76,0,"2014-02-07","INTD"
76,76,76,76,0,"2014-02-10","INTD"
76,76,76,76,0,"2014-02-11","INTD"
76,76,76,76,0,"2014-02-12","INTD"
76,76,76,76,0,"2014-02-13","INTD"
76,76,76,76,0,"2014-02-14","INTD"
76,76,76,76,0,"2014-02-17","INTD"
76,76,76,76,0,"2014-02-18","INTD"
76,76,76,76,0,"2014-02-19","INTD"
76,76,76,76,0,"2014-02-20","INTD"
76,76,76,76,0,"2014-02-21","INTD"
76,76,76,76,0,"2014-02-24","INTD"
76,76,76,76,0,"2014-02-25","INTD"
76,76,76,76,0,"2014-02-26","INTD"
76,76,76,76,0,"2014-02-27","INTD"
76,76,76,76,0,"2014-02-28","INTD"
76,76,76,76,0,"2014-03-03","INTD"
76,76,76,76,0,"2014-03-04","INTD"
76,76,76,76,0,"2014-03-05","INTD"
76,76,76,76,0,"2014-03-06","INTD"
76,76,76,76,0,"2014-03-07","INTD"
76,76,76,76,0,"2014-03-10","INTD"
76,76,76,76,0,"2014-03-11","INTD"
76,76,76,76,0,"2014-03-12","INTD"
76,76,76,76,0,"2014-03-13","INTD"
76,76,76,76,0,"2014-03-14","INTD"
76,76,76,76,0,"2014-03-17","INTD"
76,76,76,76,0,"2014-03-18","INTD"
76,76,76,76,0,"2014-03-19","INTD"
76,76,76,76,0,"2014-03-20","INTD"
76,76,76,76,0,"2014-03-21","INTD"
76,76,76,76,0,"2014-03-24","INTD"
76,76,76,76,0,"2014-03-25","INTD"
76,76,76,76,0,"2014-03-26","INTD"
76,76,76,76,0,"2014-03-27","INTD"
76,76,76,76,0,"2014-03-28","INTD"
76,76,76,76,0,"2014-04-01","INTD"
76,76,76,76,0,"2014-04-02","INTD"
76,76,76,76,0,"2014-04-03","INTD"
76,76,76,76,0,"2014-04-04","INTD"
76,76,76,76,0,"2014-04-07","INTD"
76,76,76,76,0,"2014-04-08","INTD"
76,76,76,76,0,"2014-04-09","INTD"
76,76,76,76,0,"2014-04-10","INTD"
76,76,76,76,0,"2014-04-11","INTD"
76,76,76,76,0,"2014-04-14","INTD"
76,76,76,76,0,"2014-04-15","INTD"
76,76,76,76,0,"2014-04-16","INTD"
76,76,76,76,0,"2014-04-17","INTD"
76,76,76,76,0,"2014-04-21","INTD"
76,76,76,76,0,"2014-04-22","INTD"
76,76,76,76,0,"2014-04-23","INTD"
76,76,76,76,0,"2014-04-24","INTD"
76,76,76,76,0,"2014-04-25","INTD"
76,76,76,76,0,"2014-04-28","INTD"
76,76,76,76,0,"2014-04-29","INTD"
76,76,76,76,2500,"2014-04-30","INTD"
76,76,76,76,0,"2014-05-02","INTD"
76,76,76,76,0,"2014-05-05","INTD"
76,76,76,76,0,"2014-05-06","INTD"
76,76,76,76,0,"2014-05-07","INTD"
76,76,76,76,0,"2014-05-08","INTD"
76,76,76,76,0,"2014-05-09","INTD"
76,76,76,76,0,"2014-05-12","INTD"
76,76,76,76,0,"2014-05-13","INTD"
76,76,76,76,0,"2014-05-14","INTD"
76,76,76,76,0,"2014-05-16","INTD"
76,76,76,76,0,"2014-05-19","INTD"
76,76,76,76,0,"2014-05-20","INTD"
76,76,76,76,0,"2014-05-21","INTD"
76,76,76,76,0,"2014-05-22","INTD"
76,76,76,76,0,"2014-05-23","INTD"
76,76,76,76,0,"2014-05-26","INTD"
76,76,76,76,0,"2014-05-28","INTD"
76,76,76,76,0,"2014-05-30","INTD"
76,76,76,76,0,"2014-06-02","INTD"
76,76,76,76,0,"2014-06-03","INTD"
76,76,76,76,0,"2014-06-04","INTD"
76,76,76,76,0,"2014-06-05","INTD"
76,76,76,76,0,"2014-06-06","INTD"
76,76,76,76,0,"2014-06-09","INTD"
76,76,76,76,0,"2014-06-10","INTD"
76,76,76,76,0,"2014-06-11","INTD"
76,76,76,76,0,"2014-06-12","INTD"
76,76,76,76,0,"2014-06-13","INTD"
76,76,76,76,0,"2014-06-16","INTD"
76,76,76,76,0,"2014-06-17","INTD"
76,76,76,76,0,"2014-06-18","INTD"
76,76,76,76,0,"2014-06-19","INTD"
76,76,76,76,0,"2014-06-20","INTD"
76,76,76,76,0,"2014-06-23","INTD"
76,76,76,76,0,"2014-06-24","INTD"
76,76,76,76,0,"2014-06-25","INTD"
76,76,76,76,0,"2014-06-26","INTD"
76,76,76,76,0,"2014-06-27","INTD"
76,76,76,76,0,"2014-06-30","INTD"
76,76,76,76,0,"2014-07-01","INTD"
76,76,76,76,0,"2014-07-02","INTD"
76,76,76,76,0,"2014-07-03","INTD"
76,76,76,76,0,"2014-07-04","INTD"
76,76,76,76,0,"2014-07-07","INTD"
76,76,76,76,0,"2014-07-08","INTD"
76,76,76,76,0,"2014-07-09","INTD"
76,76,76,76,0,"2014-07-10","INTD"
76,76,76,76,0,"2014-07-11","INTD"
76,76,76,76,0,"2014-07-14","INTD"
76,76,76,76,0,"2014-07-15","INTD"
76,76,76,76,0,"2014-07-16","INTD"
76,76,76,76,0,"2014-07-17","INTD"
76,76,76,76,0,"2014-07-18","INTD"
76,76,76,76,0,"2014-07-21","INTD"
76,76,76,76,0,"2014-07-22","INTD"
76,76,76,76,0,"2014-07-23","INTD"
76,76,76,76,0,"2014-07-24","INTD"
76,76,76,76,0,"2014-07-25","INTD"
76,76,76,76,0,"2014-08-04","INTD"
76,76,76,76,0,"2014-08-05","INTD"
76,76,76,76,0,"2014-08-06","INTD"
76,76,76,76,0,"2014-08-07","INTD"
76,76,76,76,0,"2014-08-08","INTD"
76,76,76,76,0,"2014-08-11","INTD"
76,76,76,76,0,"2014-08-12","INTD"
76,76,76,76,0,"2014-08-13","INTD"
76,76,76,76,0,"2014-08-14","INTD"
76,76,76,76,0,"2014-08-15","INTD"
76,76,76,76,0,"2014-08-18","INTD"
76,76,76,76,0,"2014-08-19","INTD"
76,76,76,76,0,"2014-08-20","INTD"
76,76,76,76,0,"2014-08-21","INTD"
76,76,76,76,0,"2014-08-22","INTD"
76,76,76,76,0,"2014-08-25","INTD"
76,76,76,76,0,"2014-08-26","INTD"
76,76,76,76,0,"2014-08-27","INTD"
76,76,76,76,0,"2014-08-28","INTD"
76,76,76,76,0,"2014-08-29","INTD"
76,76,76,76,0,"2014-09-01","INTD"
76,76,76,76,0,"2014-09-02","INTD"
76,76,76,76,0,"2014-09-03","INTD"
76,76,76,76,0,"2014-09-04","INTD"
76,76,76,76,0,"2014-09-05","INTD"
76,76,76,76,0,"2014-09-08","INTD"
76,76,76,76,0,"2014-09-09","INTD"
76,76,76,76,0,"2014-09-10","INTD"
76,76,76,76,0,"2014-09-11","INTD"
76,76,76,76,0,"2014-09-12","INTD"
76,76,76,76,0,"2014-09-15","INTD"
76,76,76,76,0,"2014-09-16","INTD"
76,76,76,76,0,"2014-09-17","INTD"
76,76,76,76,0,"2014-09-18","INTD"
76,76,76,76,0,"2014-09-19","INTD"
76,76,76,76,0,"2014-09-22","INTD"
76,76,76,76,0,"2014-09-23","INTD"
76,76,76,76,0,"2014-09-24","INTD"
76,76,76,76,0,"2014-09-25","INTD"
76,76,76,76,0,"2014-09-26","INTD"
76,76,76,76,0,"2014-09-29","INTD"
76,76,76,76,0,"2014-09-30","INTD"
76,76,76,76,0,"2014-10-01","INTD"
76,76,76,76,0,"2014-10-02","INTD"
76,76,76,76,0,"2014-10-03","INTD"
76,76,76,76,0,"2014-10-06","INTD"
76,76,76,76,0,"2014-10-07","INTD"
76,76,76,76,0,"2014-10-08","INTD"
76,76,76,76,0,"2014-10-09","INTD"
76,76,76,76,0,"2014-10-10","INTD"
76,76,76,76,0,"2014-10-13","INTD"
76,76,76,76,0,"2014-10-14","INTD"
76,76,76,76,0,"2014-10-15","INTD"
76,76,76,76,0,"2014-10-16","INTD"
76,76,76,76,0,"2014-10-17","INTD"
76,76,76,76,0,"2014-10-20","INTD"
76,76,76,76,0,"2014-10-21","INTD"
76,76,76,76,0,"2014-10-22","INTD"
76,76,76,76,0,"2014-10-23","INTD"
76,76,76,76,0,"2014-10-24","INTD"
76,76,76,76,0,"2014-10-27","INTD"
76,76,76,76,0,"2014-10-28","INTD"
76,76,76,76,0,"2014-10-29","INTD"
76,76,76,76,0,"2014-10-30","INTD"
76,76,76,76,0,"2014-10-31","INTD"
76,76,76,76,0,"2014-11-03","INTD"
76,76,76,76,0,"2014-11-04","INTD"
76,76,76,76,0,"2014-11-05","INTD"
76,76,76,76,0,"2014-11-06","INTD"
76,76,76,76,0,"2014-11-07","INTD"
76,76,76,76,0,"2014-11-10","INTD"
76,76,76,76,0,"2014-11-11","INTD"
76,76,76,76,0,"2014-11-12","INTD"
76,76,76,76,0,"2014-11-13","INTD"
76,76,76,76,0,"2014-11-14","INTD"
76,76,76,76,0,"2014-11-17","INTD"
76,76,76,76,0,"2014-11-18","INTD"
76,76,76,76,0,"2014-11-19","INTD"
76,76,76,76,0,"2014-11-20","INTD"
76,76,76,76,0,"2014-11-21","INTD"
76,76,76,76,0,"2014-11-24","INTD"
76,76,76,76,0,"2014-11-25","INTD"
76,76,76,76,0,"2014-11-26","INTD"
76,76,76,76,0,"2014-11-27","INTD"
76,76,76,76,0,"2014-11-28","INTD"
76,76,76,76,0,"2014-12-01","INTD"
76,76,76,76,0,"2014-12-02","INTD"
76,76,76,76,0,"2014-12-03","INTD"
76,76,76,76,0,"2014-12-04","INTD"
76,76,76,76,0,"2014-12-05","INTD"
76,76,76,76,0,"2014-12-08","INTD"
76,76,76,76,0,"2014-12-09","INTD"
76,76,76,76,0,"2014-12-10","INTD"
76,76,76,76,0,"2014-12-11","INTD"
76,76,76,76,0,"2014-12-12","INTD"
76,76,76,76,0,"2014-12-15","INTD"
76,76,76,76,0,"2014-12-16","INTD"
76,76,76,76,0,"2014-12-17","INTD"
76,76,76,76,0,"2014-12-18","INTD"
76,76,76,76,0,"2014-12-19","INTD"
76,76,76,76,0,"2014-12-22","INTD"
76,76,76,76,0,"2014-12-23","INTD"
76,76,76,76,0,"2014-12-24","INTD"
76,76,76,76,0,"2014-12-29","INTD"
76,76,76,76,0,"2014-12-30","INTD"
76,76,76,76,0,"2015-01-02","INTD"
76,76,76,76,0,"2015-01-05","INTD"
76,76,76,76,0,"2015-01-06","INTD"
76,76,76,76,0,"2015-01-07","INTD"
76,76,76,76,0,"2015-01-08","INTD"
76,76,76,76,0,"2015-01-09","INTD"
76,76,76,76,0,"2015-01-12","INTD"
76,76,76,76,0,"2015-01-13","INTD"
76,76,76,76,0,"2015-01-14","INTD"
76,76,76,76,0,"2015-01-15","INTD"
76,76,76,76,0,"2015-01-16","INTD"
76,76,76,76,0,"2015-01-19","INTD"
76,76,76,76,0,"2015-01-20","INTD"
76,76,76,76,0,"2015-01-21","INTD"
76,76,76,76,0,"2015-01-22","INTD"
76,76,76,76,0,"2015-01-23","INTD"
76,76,76,76,0,"2015-01-26","INTD"
76,76,76,76,0,"2015-01-27","INTD"
76,76,76,76,0,"2015-01-28","INTD"
76,76,76,76,0,"2015-01-29","INTD"
76,76,76,76,0,"2015-01-30","INTD"
76,76,76,76,0,"2015-02-02","INTD"
76,76,76,76,0,"2015-02-03","INTD"
76,76,76,76,0,"2015-02-04","INTD"
76,76,76,76,0,"2015-02-05","INTD"
76,76,76,76,0,"2015-02-06","INTD"
76,76,76,76,0,"2015-02-09","INTD"
76,76,76,76,0,"2015-02-10","INTD"
76,76,76,76,0,"2015-02-11","INTD"
76,76,76,76,0,"2015-02-12","INTD"
76,76,76,76,0,"2015-02-13","INTD"
76,76,76,76,0,"2015-02-16","INTD"
76,76,76,76,0,"2015-02-17","INTD"
76,76,76,76,0,"2015-02-18","INTD"
76,76,76,76,0,"2015-02-20","INTD"
76,76,76,76,0,"2015-02-23","INTD"
76,76,76,76,0,"2015-02-24","INTD"
76,76,76,76,0,"2015-02-25","INTD"
76,76,76,76,0,"2015-02-26","INTD"
76,76,76,76,500,"2015-02-27","INTD"
76,76,76,76,0,"2015-03-02","INTD"
76,76,76,76,0,"2015-03-03","INTD"
76,76,76,76,0,"2015-03-04","INTD"
76,76,76,76,0,"2015-03-05","INTD"
76,76,76,76,0,"2015-03-06","INTD"
76,76,76,76,0,"2015-03-09","INTD"
76,76,76,76,0,"2015-03-10","INTD"
76,76,76,76,0,"2015-03-11","INTD"
76,76,76,76,0,"2015-03-12","INTD"
76,76,76,76,0,"2015-03-13","INTD"
76,76,76,76,0,"2015-03-16","INTD"
76,76,76,76,0,"2015-03-17","INTD"
76,76,76,76,0,"2015-03-18","INTD"
76,76,76,76,0,"2015-03-19","INTD"
76,76,76,76,0,"2015-03-20","INTD"
76,76,76,76,0,"2015-03-23","INTD"
76,76,76,76,0,"2015-03-24","INTD"
76,76,76,76,0,"2015-03-25","INTD"
76,76,76,76,0,"2015-03-26","INTD"
76,76,76,76,0,"2015-03-27","INTD"
76,76,76,76,0,"2015-03-30","INTD"
76,76,76,76,0,"2015-03-31","INTD"
76,76,76,76,0,"2015-04-01","INTD"
76,76,76,76,0,"2015-04-02","INTD"
76,76,76,76,0,"2015-04-06","INTD"
76,76,76,76,0,"2015-04-07","INTD"
76,76,76,76,0,"2015-04-08","INTD"
76,76,76,76,0,"2015-04-09","INTD"
76,76,76,76,0,"2015-04-10","INTD"
76,76,76,76,0,"2015-04-13","INTD"
76,76,76,76,0,"2015-04-14","INTD"
76,76,76,76,0,"2015-04-15","INTD"
76,76,76,76,0,"2015-04-16","INTD"
76,76,76,76,0,"2015-04-17","INTD"
76,76,76,76,0,"2015-04-20","INTD"
76,76,76,76,0,"2015-04-21","INTD"
76,76,76,76,0,"2015-04-22","INTD"
76,76,76,76,0,"2015-04-23","INTD"
76,76,76,76,0,"2015-04-24","INTD"
76,76,76,76,0,"2015-04-27","INTD"
76,76,76,76,0,"2015-04-28","INTD"
76,76,76,76,0,"2015-04-29","INTD"
76,76,76,76,0,"2015-04-30","INTD"
76,76,76,76,0,"2015-05-04","INTD"
76,76,76,76,0,"2015-05-05","INTD"
76,76,76,76,0,"2015-05-06","INTD"
76,76,76,76,0,"2015-05-07","INTD"
76,76,76,76,0,"2015-05-08","INTD"
76,76,76,76,0,"2015-05-11","INTD"
76,76,76,76,0,"2015-05-12","INTD"
76,76,76,76,0,"2015-05-13","INTD"
76,76,76,76,0,"2015-05-15","INTD"
76,76,76,76,0,"2015-05-18","INTD"
76,76,76,76,0,"2015-05-19","INTD"
76,76,76,76,0,"2015-05-20","INTD"
76,76,76,76,0,"2015-05-21","INTD"
76,76,76,76,0,"2015-05-22","INTD"
76,76,76,76,0,"2015-05-25","INTD"
76,76,76,76,0,"2015-05-26","INTD"
76,76,76,76,0,"2015-05-27","INTD"
76,76,76,76,0,"2015-05-28","INTD"
76,76,76,76,0,"2015-05-29","INTD"
76,76,76,76,0,"2015-06-01","INTD"
76,76,76,76,0,"2015-06-03","INTD"
76,76,76,76,0,"2015-06-04","INTD"
76,76,76,76,0,"2015-06-05","INTD"
76,76,76,76,0,"2015-06-08","INTD"
76,76,76,76,0,"2015-06-09","INTD"
76,76,76,76,0,"2015-06-10","INTD"
76,76,76,76,0,"2015-06-11","INTD"
76,76,76,76,0,"2015-06-12","INTD"
76,76,76,76,0,"2015-06-15","INTD"
76,76,76,76,0,"2015-06-16","INTD"
76,76,76,76,0,"2015-06-17","INTD"
76,76,76,76,0,"2015-06-18","INTD"
76,76,76,76,0,"2015-06-19","INTD"
76,76,76,76,0,"2015-06-22","INTD"
76,76,76,76,0,"2015-06-23","INTD"
76,76,76,76,0,"2015-06-24","INTD"
76,76,76,76,0,"2015-06-25","INTD"
76,76,76,76,0,"2015-06-26","INTD"
76,76,76,76,0,"2015-06-29","INTD"
76,76,76,76,0,"2015-06-30","INTD"
76,76,76,76,0,"2015-07-01","INTD"
76,76,76,76,0,"2015-07-02","INTD"
76,76,76,76,0,"2015-07-03","INTD"
76,76,76,76,0,"2015-07-06","INTD"
76,76,76,76,0,"2015-07-07","INTD"
76,76,76,76,0,"2015-07-08","INTD"
76,76,76,76,0,"2015-07-09","INTD"
76,76,76,76,0,"2015-07-10","INTD"
76,76,76,76,0,"2015-07-13","INTD"
76,76,76,76,0,"2015-07-14","INTD"
76,76,76,76,0,"2015-07-15","INTD"
76,76,76,76,0,"2015-07-22","INTD"
76,76,76,76,0,"2015-07-23","INTD"
76,76,76,76,0,"2015-07-24","INTD"
76,76,76,76,0,"2015-07-27","INTD"
76,76,76,76,0,"2015-07-28","INTD"
76,76,76,76,0,"2015-07-29","INTD"
76,76,76,76,0,"2015-07-30","INTD"
76,76,76,76,0,"2015-07-31","INTD"
76,76,76,76,0,"2015-08-03","INTD"
76,76,76,76,0,"2015-08-04","INTD"
76,76,76,76,0,"2015-08-05","INTD"
76,76,76,76,0,"2015-08-06","INTD"
76,76,76,76,0,"2015-08-07","INTD"
76,76,76,76,0,"2015-08-10","INTD"
76,76,76,76,0,"2015-08-11","INTD"
76,76,76,76,0,"2015-08-12","INTD"
76,76,76,76,0,"2015-08-13","INTD"
76,76,76,76,0,"2015-08-14","INTD"
76,76,76,76,0,"2015-08-18","INTD"
76,76,76,76,0,"2015-08-19","INTD"
76,76,76,76,0,"2015-08-20","INTD"
76,76,76,76,0,"2015-08-21","INTD"
76,76,76,76,0,"2015-08-24","INTD"
76,76,76,76,0,"2015-08-25","INTD"
76,76,76,76,0,"2015-08-26","INTD"
76,76,76,76,0,"2015-08-27","INTD"
76,76,76,76,0,"2015-08-28","INTD"
76,76,76,76,0,"2015-08-31","INTD"
76,76,76,76,0,"2015-09-01","INTD"
76,76,76,76,0,"2015-09-02","INTD"
76,76,76,76,0,"2015-09-03","INTD"
76,76,76,76,0,"2015-09-04","INTD"
76,76,76,76,0,"2015-09-07","INTD"
76,76,76,76,0,"2015-09-08","INTD"
76,76,76,76,0,"2015-09-09","INTD"
76,76,76,76,0,"2015-09-10","INTD"
76,76,76,76,0,"2015-09-11","INTD"
76,76,76,76,0,"2015-09-14","INTD"
76,76,76,76,0,"2015-09-15","INTD"
76,76,76,76,0,"2015-09-16","INTD"
76,76,76,76,0,"2015-09-17","INTD"
76,76,76,76,0,"2015-09-18","INTD"
76,76,76,76,0,"2015-09-21","INTD"
76,76,76,76,0,"2015-09-22","INTD"
76,76,76,76,0,"2015-09-23","INTD"
76,76,76,76,0,"2015-09-25","INTD"
76,76,76,76,0,"2015-09-28","INTD"
76,76,76,76,0,"2015-09-29","INTD"
76,76,76,76,2000,"2015-09-30","INTD"
76,76,76,76,0,"2015-10-01","INTD"
76,76,76,76,0,"2015-10-02","INTD"
76,76,76,76,0,"2015-10-05","INTD"
76,76,76,76,0,"2015-10-06","INTD"
76,76,76,76,0,"2015-10-07","INTD"
76,76,76,76,0,"2015-10-08","INTD"
76,76,76,76,0,"2015-10-09","INTD"
76,76,76,76,0,"2015-10-12","INTD"
76,76,76,76,0,"2015-10-13","INTD"
76,76,76,76,0,"2015-10-15","INTD"
76,76,76,76,0,"2015-10-16","INTD"
76,76,76,76,0,"2015-10-19","INTD"
76,76,76,76,0,"2015-10-20","INTD"
76,76,76,76,0,"2015-10-21","INTD"
76,76,76,76,0,"2015-10-22","INTD"
76,76,76,76,0,"2015-10-23","INTD"
76,76,76,76,0,"2015-10-26","INTD"
76,76,76,76,0,"2015-10-27","INTD"
76,76,76,76,0,"2015-10-28","INTD"
76,76,76,76,0,"2015-10-29","INTD"
76,76,76,76,0,"2015-10-30","INTD"
76,76,76,76,0,"2015-11-02","INTD"
76,76,76,76,0,"2015-11-03","INTD"
76,76,76,76,0,"2015-11-04","INTD"
76,76,76,76,0,"2015-11-05","INTD"
76,76,76,76,0,"2015-11-06","INTD"
76,76,76,76,0,"2015-11-09","INTD"
76,76,76,76,0,"2015-11-10","INTD"
76,76,76,76,0,"2015-11-11","INTD"
76,76,76,76,0,"2015-11-12","INTD"
76,76,76,76,0,"2015-11-13","INTD"
76,76,76,76,0,"2015-11-16","INTD"
76,76,76,76,0,"2015-11-17","INTD"
76,76,76,76,0,"2015-11-18","INTD"
76,76,76,76,0,"2015-11-19","INTD"
76,76,76,76,0,"2015-11-20","INTD"
76,76,76,76,0,"2015-11-23","INTD"
76,76,76,76,0,"2015-11-24","INTD"
76,76,76,76,0,"2015-11-25","INTD"
76,76,76,76,0,"2015-11-26","INTD"
76,76,76,76,0,"2015-11-27","INTD"
76,76,76,76,0,"2015-11-30","INTD"
76,76,76,76,0,"2015-12-01","INTD"
76,76,76,76,0,"2015-12-02","INTD"
76,76,76,76,0,"2015-12-03","INTD"
76,76,76,76,0,"2015-12-04","INTD"
76,76,76,76,0,"2015-12-07","INTD"
76,76,76,76,0,"2015-12-08","INTD"
76,76,76,76,0,"2015-12-09","INTD"
76,76,76,76,0,"2015-12-10","INTD"
76,76,76,76,0,"2015-12-11","INTD"
76,76,76,76,0,"2015-12-14","INTD"
76,76,76,76,0,"2015-12-15","INTD"
76,76,76,76,0,"2015-12-16","INTD"
76,76,76,76,0,"2015-12-17","INTD"
76,76,76,76,0,"2015-12-18","INTD"
76,76,76,76,0,"2015-12-21","INTD"
76,76,76,76,0,"2015-12-22","INTD"
76,76,76,76,0,"2015-12-23","INTD"
76,76,76,76,0,"2015-12-28","INTD"
76,76,76,76,0,"2015-12-29","INTD"
76,76,76,76,0,"2015-12-30","INTD"
76,76,76,76,0,"2016-01-04","INTD"
76,76,76,76,0,"2016-01-05","INTD"
76,76,76,76,0,"2016-01-06","INTD"
76,76,76,76,0,"2016-01-07","INTD"
76,76,76,76,0,"2016-01-08","INTD"
76,76,76,76,0,"2016-01-11","INTD"
76,76,76,76,0,"2016-01-12","INTD"
76,76,76,76,0,"2016-01-13","INTD"
76,76,76,76,0,"2016-01-14","INTD"
76,76,76,76,0,"2016-01-15","INTD"
76,76,76,76,0,"2016-01-18","INTD"
76,76,76,76,0,"2016-01-19","INTD"
76,76,76,76,0,"2016-01-20","INTD"
76,76,76,76,0,"2016-01-21","INTD"
76,76,76,76,0,"2016-01-22","INTD"
76,76,76,76,0,"2016-01-25","INTD"
76,76,76,76,0,"2016-01-26","INTD"
76,76,76,76,0,"2016-01-27","INTD"
76,76,76,76,0,"2016-01-28","INTD"
76,76,76,76,0,"2016-01-29","INTD"
76,76,76,76,0,"2016-02-01","INTD"
76,76,76,76,0,"2016-02-02","INTD"
76,76,76,76,0,"2016-02-03","INTD"
76,76,76,76,0,"2016-02-04","INTD"
76,76,76,76,0,"2016-02-05","INTD"
76,76,76,76,0,"2016-02-09","INTD"
76,76,76,76,0,"2016-02-10","INTD"
76,76,76,76,0,"2016-02-11","INTD"
76,76,76,76,0,"2016-02-12","INTD"
76,76,76,76,0,"2016-02-15","INTD"
76,76,76,76,0,"2016-02-16","INTD"
76,76,76,76,0,"2016-02-17","INTD"
76,76,76,76,0,"2016-02-18","INTD"
76,76,76,76,0,"2016-02-19","INTD"
76,76,76,76,0,"2016-02-22","INTD"
76,76,76,76,0,"2016-02-23","INTD"
76,76,76,76,0,"2016-02-24","INTD"
76,76,76,76,0,"2016-02-25","INTD"
76,76,76,76,0,"2016-02-26","INTD"
76,76,76,76,0,"2016-02-29","INTD"
76,76,76,76,0,"2016-03-01","INTD"
76,76,76,76,0,"2016-03-02","INTD"
76,76,76,76,0,"2016-03-03","INTD"
76,76,76,76,0,"2016-03-04","INTD"
76,76,76,76,0,"2016-03-07","INTD"
76,76,76,76,0,"2016-03-08","INTD"
76,76,76,76,0,"2016-03-10","INTD"
76,76,76,76,0,"2016-03-11","INTD"
76,76,76,76,0,"2016-03-14","INTD"
76,76,76,76,0,"2016-03-15","INTD"
76,76,76,76,0,"2016-03-16","INTD"
76,76,76,76,0,"2016-03-17","INTD"
76,76,76,76,0,"2016-03-18","INTD"
76,76,76,76,0,"2016-03-21","INTD"
76,76,76,76,0,"2016-03-22","INTD"
76,76,76,76,0,"2016-03-23","INTD"
76,76,76,76,0,"2016-03-24","INTD"
76,76,76,76,0,"2016-03-28","INTD"
76,76,76,76,0,"2016-03-29","INTD"
76,76,76,76,0,"2016-03-30","INTD"
76,76,76,76,0,"2016-03-31","INTD"
76,76,76,76,0,"2016-04-01","INTD"
76,76,76,76,0,"2016-04-04","INTD"
76,76,76,76,0,"2016-04-05","INTD"
76,76,76,76,0,"2016-04-06","INTD"
76,76,76,76,0,"2016-04-07","INTD"
76,76,76,76,0,"2016-04-08","INTD"
76,76,76,76,0,"2016-04-11","INTD"
76,76,76,76,0,"2016-04-12","INTD"
76,76,76,76,0,"2016-04-13","INTD"
76,76,76,76,0,"2016-04-14","INTD"
76,76,76,76,0,"2016-04-15","INTD"
76,76,76,76,0,"2016-04-18","INTD"
76,76,76,76,0,"2016-04-19","INTD"
76,76,76,76,0,"2016-04-20","INTD"
76,76,76,76,0,"2016-04-21","INTD"
76,76,76,76,0,"2016-04-22","INTD"
76,76,76,76,0,"2016-04-25","INTD"
76,76,76,76,0,"2016-04-26","INTD"
76,76,76,76,0,"2016-04-27","INTD"
76,76,76,76,0,"2016-04-28","INTD"
76,76,76,76,0,"2016-04-29","INTD"
76,76,76,76,0,"2016-05-02","INTD"
76,76,76,76,0,"2016-05-03","INTD"
76,76,76,76,0,"2016-05-04","INTD"
76,76,76,76,0,"2016-05-09","INTD"
76,76,76,76,0,"2016-05-10","INTD"
76,76,76,76,0,"2016-05-11","INTD"
76,76,76,76,0,"2016-05-12","INTD"
76,76,76,76,0,"2016-05-13","INTD"
76,76,76,76,0,"2016-05-16","INTD"
76,76,76,76,0,"2016-05-17","INTD"
76,76,76,76,0,"2016-05-18","INTD"
76,76,76,76,0,"2016-05-19","INTD"
76,76,76,76,0,"2016-05-20","INTD"
76,76,76,76,0,"2016-05-23","INTD"
76,76,76,76,0,"2016-05-24","INTD"
76,76,76,76,0,"2016-05-25","INTD"
76,76,76,76,0,"2016-05-26","INTD"
80,80,80,80,2000,"2016-05-27","INTD"
80,80,80,80,0,"2016-05-30","INTD"
80,80,80,80,0,"2016-05-31","INTD"
80,80,80,80,0,"2016-06-01","INTD"
80,80,80,80,0,"2016-06-02","INTD"
80,80,80,80,0,"2016-06-03","INTD"
80,80,80,80,0,"2016-06-06","INTD"
80,80,80,80,0,"2016-06-07","INTD"
80,80,80,80,0,"2016-06-08","INTD"
80,80,80,80,0,"2016-06-09","INTD"
80,80,80,80,0,"2016-06-10","INTD"
80,80,80,80,0,"2016-06-13","INTD"
80,80,80,80,0,"2016-06-14","INTD"
80,80,80,80,0,"2016-06-15","INTD"
80,80,80,80,0,"2016-06-16","INTD"
80,80,80,80,0,"2016-06-17","INTD"
80,80,80,80,0,"2016-06-20","INTD"
80,80,80,80,0,"2016-06-21","INTD"
80,80,80,80,0,"2016-06-22","INTD"
80,80,80,80,0,"2016-06-23","INTD"
80,80,80,80,0,"2016-06-24","INTD"
80,80,80,80,0,"2016-06-27","INTD"
80,80,80,80,0,"2016-06-28","INTD"
80,80,80,80,0,"2016-06-29","INTD"
80,80,80,80,0,"2016-06-30","INTD"
80,80,80,80,0,"2016-07-01","INTD"
80,80,80,80,0,"2016-07-11","INTD"
80,80,80,80,0,"2016-07-12","INTD"
80,80,80,80,0,"2016-07-13","INTD"
80,80,80,80,0,"2016-07-14","INTD"
80,80,80,80,0,"2016-07-15","INTD"
80,80,80,80,0,"2016-07-18","INTD"
80,80,80,80,0,"2016-07-19","INTD"
80,80,80,80,0,"2016-07-20","INTD"
80,80,80,80,0,"2016-07-21","INTD"
80,80,80,80,0,"2016-07-22","INTD"
80,80,80,80,0,"2016-07-25","INTD"
80,80,80,80,0,"2016-07-26","INTD"
80,80,80,80,0,"2016-07-27","INTD"
80,80,80,80,0,"2016-07-28","INTD"
80,80,80,80,0,"2016-07-29","INTD"
80,80,80,80,0,"2016-08-01","INTD"
80,80,80,80,0,"2016-08-02","INTD"
80,80,80,80,0,"2016-08-03","INTD"
80,80,80,80,0,"2016-08-04","INTD"
80,80,80,80,0,"2016-08-05","INTD"
80,80,80,80,0,"2016-08-08","INTD"
80,80,80,80,0,"2016-08-09","INTD"
80,80,80,80,0,"2016-08-10","INTD"
80,80,80,80,0,"2016-08-11","INTD"
80,80,80,80,0,"2016-08-12","INTD"
80,80,80,80,0,"2016-08-15","INTD"
80,80,80,80,0,"2016-08-16","INTD"
80,80,80,80,0,"2016-08-18","INTD"
80,80,80,80,0,"2016-08-19","INTD"
80,80,80,80,0,"2016-08-22","INTD"
80,80,80,80,0,"2016-08-23","INTD"
80,80,80,80,0,"2016-08-24","INTD"
80,80,80,80,0,"2016-08-25","INTD"
80,80,80,80,0,"2016-08-26","INTD"
80,80,80,80,0,"2016-08-29","INTD"
80,80,80,80,0,"2016-08-30","INTD"
80,80,80,80,500,"2016-08-31","INTD"
80,80,80,80,0,"2016-09-01","INTD"
80,80,80,80,0,"2016-09-02","INTD"
80,80,80,80,0,"2016-09-05","INTD"
80,80,80,80,0,"2016-09-06","INTD"
80,80,80,80,0,"2016-09-07","INTD"
80,80,80,80,0,"2016-09-08","INTD"
80,80,80,80,0,"2016-09-09","INTD"
80,80,80,80,0,"2016-09-13","INTD"
80,80,80,80,0,"2016-09-14","INTD"
80,80,80,80,0,"2016-09-15","INTD"
80,80,80,80,0,"2016-09-16","INTD"
80,80,80,80,0,"2016-09-19","INTD"
80,80,80,80,0,"2016-09-20","INTD"
80,80,80,80,0,"2016-09-21","INTD"
80,80,80,80,0,"2016-09-22","INTD"
80,80,80,80,0,"2016-09-23","INTD"
80,80,80,80,0,"2016-09-26","INTD"
80,80,80,80,0,"2016-09-27","INTD"
80,80,80,80,0,"2016-09-28","INTD"
80,80,80,80,0,"2016-09-29","INTD"
80,80,80,80,0,"2016-09-30","INTD"
80,80,80,80,0,"2016-10-03","INTD"
80,80,80,80,0,"2016-10-04","INTD"
80,80,80,80,0,"2016-10-05","INTD"
80,80,80,80,0,"2016-10-06","INTD"
80,80,80,80,0,"2016-10-07","INTD"
80,80,80,80,0,"2016-10-10","INTD"
80,80,80,80,0,"2016-10-11","INTD"
80,80,80,80,0,"2016-10-12","INTD"
80,80,80,80,0,"2016-10-13","INTD"
80,80,80,80,0,"2016-10-14","INTD"
80,80,80,80,0,"2016-10-17","INTD"
80,80,80,80,0,"2016-10-18","INTD"
80,80,80,80,0,"2016-10-19","INTD"
80,80,80,80,0,"2016-10-20","INTD"
80,80,80,80,0,"2016-10-21","INTD"
80,80,80,80,0,"2016-10-24","INTD"
79.5999984741211,86,79.5999984741211,86,12500,"2016-10-25","INTD"
84.8000030517578,86,84.8000030517578,86,20000,"2016-10-26","INTD"
86.4000015258789,90,86.4000015258789,90,22000,"2016-10-27","INTD"
90,90,90,90,0,"2016-10-28","INTD"
90,90,90,90,0,"2016-10-31","INTD"
90,96,90,96,50000,"2016-11-01","INTD"
96,96,96,96,0,"2016-11-02","INTD"
96,96,96,96,0,"2016-11-03","INTD"
96,100,96,100,5000,"2016-11-04","INTD"
100,100,100,100,0,"2016-11-07","INTD"
100,100,100,100,0,"2016-11-08","INTD"
100,100,100,100,0,"2016-11-09","INTD"
100,100,100,100,0,"2016-11-10","INTD"
100,100,100,100,0,"2016-11-11","INTD"
107,107,106,106,5500,"2016-11-14","INTD"
108,120,108,120,130000,"2016-11-15","INTD"
120,120,120,120,0,"2016-11-16","INTD"
120,120,120,120,0,"2016-11-17","INTD"
120,120,120,120,0,"2016-11-18","INTD"
120,120,120,120,0,"2016-11-21","INTD"
120,120,120,120,0,"2016-11-22","INTD"
120,120,120,120,0,"2016-11-23","INTD"
120,120,120,120,0,"2016-11-24","INTD"
120,120,120,120,0,"2016-11-25","INTD"
120,120,120,120,0,"2016-11-28","INTD"
120,120,120,120,0,"2016-11-29","INTD"
130,130,130,130,4500,"2016-11-30","INTD"
130,130,130,130,0,"2016-12-01","INTD"
130,130,130,130,0,"2016-12-02","INTD"
130,130,130,130,0,"2016-12-05","INTD"
130,130,130,130,0,"2016-12-06","INTD"
130,130,130,130,0,"2016-12-07","INTD"
130,130,130,130,0,"2016-12-08","INTD"
130,130,130,130,0,"2016-12-09","INTD"
130,130,130,130,0,"2016-12-13","INTD"
130,130,130,130,0,"2016-12-14","INTD"
130,130,130,130,0,"2016-12-15","INTD"
130,130,130,130,0,"2016-12-16","INTD"
130,130,130,130,0,"2016-12-19","INTD"
130,130,130,130,0,"2016-12-20","INTD"
130,130,130,130,0,"2016-12-21","INTD"
130,130,130,130,0,"2016-12-22","INTD"
130,130,130,130,0,"2016-12-23","INTD"
130,130,130,130,0,"2016-12-27","INTD"
130,130,130,130,0,"2016-12-28","INTD"
130,130,130,130,0,"2016-12-29","INTD"
130,130,130,130,0,"2016-12-30","INTD"
130,130,130,130,0,"2017-01-02","INTD"
130,130,130,130,0,"2017-01-03","INTD"
130,140,130,140,5000,"2017-01-04","INTD"
140,140,140,140,0,"2017-01-05","INTD"
140,140,140,140,0,"2017-01-06","INTD"
140,150,140,150,14500,"2017-01-09","INTD"
150,162,150,162,2500,"2017-01-10","INTD"
162,162,162,162,0,"2017-01-11","INTD"
162,164,162,164,2500,"2017-01-12","INTD"
164,164,164,164,0,"2017-01-13","INTD"
164,164,164,164,0,"2017-01-16","INTD"
164,164,164,164,0,"2017-01-17","INTD"
164,164,164,164,0,"2017-01-18","INTD"
164,164,164,164,1000,"2017-01-19","INTD"
164,164,164,164,0,"2017-01-20","INTD"
164,164,164,164,0,"2017-01-23","INTD"
164,164,164,164,0,"2017-01-24","INTD"
164,164,164,164,0,"2017-01-25","INTD"
164,164,164,164,0,"2017-01-26","INTD"
164,164,164,164,0,"2017-01-27","INTD"
164,164,164,164,6000,"2017-01-30","INTD"
164,164,164,164,0,"2017-01-31","INTD"
164,164,164,164,0,"2017-02-01","INTD"
164,164,164,164,0,"2017-02-02","INTD"
164,164,164,164,0,"2017-02-03","INTD"
164,164,164,164,0,"2017-02-06","INTD"
164,164,164,164,0,"2017-02-07","INTD"
164,164,164,164,0,"2017-02-08","INTD"
164,176,164,176,55000,"2017-02-09","INTD"
176,180,176,180,5000,"2017-02-10","INTD"
180,180,180,180,0,"2017-02-13","INTD"
180,180,180,180,0,"2017-02-14","INTD"
180,180,180,180,0,"2017-02-15","INTD"
180,180,180,180,0,"2017-02-16","INTD"
180,180,180,180,0,"2017-02-17","INTD"
180,180,180,180,0,"2017-02-20","INTD"
180,180,180,180,0,"2017-02-21","INTD"
180,180,180,180,0,"2017-02-22","INTD"
188,190,188,190,10000,"2017-02-23","INTD"
196,200,196,200,13500,"2017-02-24","INTD"
200,200,200,200,0,"2017-02-27","INTD"
200,200,200,200,0,"2017-02-28","INTD"
200,200,200,200,0,"2017-03-01","INTD"
199,210,199,210,27000,"2017-03-02","INTD"
210,210,210,210,0,"2017-03-03","INTD"
210,210,210,210,0,"2017-03-06","INTD"
218,220,214,220,10000,"2017-03-07","INTD"
220,220,220,220,0,"2017-03-08","INTD"
220,220,220,220,0,"2017-03-09","INTD"
220,236,220,236,3500,"2017-03-10","INTD"
236,236,236,236,0,"2017-03-13","INTD"
236,236,236,236,0,"2017-03-14","INTD"
236,236,236,236,0,"2017-03-15","INTD"
236,236,236,236,0,"2017-03-16","INTD"
236,236,236,236,0,"2017-03-17","INTD"
236,236,236,236,0,"2017-03-20","INTD"
236,236,236,236,0,"2017-03-21","INTD"
236,236,236,236,0,"2017-03-22","INTD"
236,236,236,236,0,"2017-03-23","INTD"
236,236,236,236,0,"2017-03-24","INTD"
236,236,236,236,0,"2017-03-27","INTD"
236,236,236,236,0,"2017-03-29","INTD"
236,236,236,236,0,"2017-03-30","INTD"
236,236,236,236,0,"2017-03-31","INTD"
236,236,236,236,0,"2017-04-03","INTD"
236,236,236,236,0,"2017-04-04","INTD"
236,236,236,236,0,"2017-04-05","INTD"
236,236,236,236,0,"2017-04-06","INTD"
236,236,236,236,0,"2017-04-07","INTD"
236,236,236,236,0,"2017-04-10","INTD"
236,236,236,236,0,"2017-04-11","INTD"
236,236,236,236,0,"2017-04-12","INTD"
236,236,236,236,0,"2017-04-13","INTD"
236,236,236,236,0,"2017-04-17","INTD"
236,236,236,236,0,"2017-04-18","INTD"
236,236,236,236,0,"2017-04-19","INTD"
236,236,236,236,0,"2017-04-20","INTD"
236,236,236,236,0,"2017-04-21","INTD"
236,236,236,236,0,"2017-04-25","INTD"
236,236,236,236,0,"2017-04-26","INTD"
236,236,236,236,0,"2017-04-27","INTD"
236,236,236,236,0,"2017-04-28","INTD"
236,236,236,236,0,"2017-05-02","INTD"
236,236,236,236,0,"2017-05-03","INTD"
236,236,236,236,0,"2017-05-04","INTD"
236,236,236,236,0,"2017-05-05","INTD"
236,236,236,236,0,"2017-05-08","INTD"
236,236,236,236,0,"2017-05-09","INTD"
236,236,236,236,0,"2017-05-10","INTD"
236,236,236,236,0,"2017-05-12","INTD"
236,236,236,236,0,"2017-05-15","INTD"
236,236,236,236,0,"2017-05-16","INTD"
236,236,236,236,0,"2017-05-17","INTD"
236,236,236,236,0,"2017-05-18","INTD"
236,236,236,236,0,"2017-05-19","INTD"
236,236,236,236,0,"2017-05-22","INTD"
236,236,236,236,0,"2017-05-23","INTD"
236,236,236,236,0,"2017-05-24","INTD"
236,236,236,236,0,"2017-05-26","INTD"
236,236,236,236,0,"2017-05-29","INTD"
236,236,236,236,0,"2017-05-30","INTD"
236,236,236,236,0,"2017-05-31","INTD"
236,236,236,236,0,"2017-06-01","INTD"
236,236,236,236,0,"2017-06-02","INTD"
236,236,236,236,0,"2017-06-05","INTD"
236,236,236,236,0,"2017-06-06","INTD"
236,236,236,236,0,"2017-06-07","INTD"
236,236,236,236,0,"2017-06-08","INTD"
236,236,236,236,0,"2017-06-09","INTD"
236,236,236,236,0,"2017-06-12","INTD"
236,236,236,236,0,"2017-06-13","INTD"
246,252,246,252,15200,"2017-06-14","INTD"
252,258,252,258,30400,"2017-06-15","INTD"
270,280,210,210,22000,"2017-06-16","INTD"
210,210,210,210,0,"2017-06-19","INTD"
210,210,200,210,7600,"2017-06-20","INTD"
200,210,200,210,2500,"2017-06-21","INTD"
210,210,210,210,0,"2017-06-22","INTD"
210,210,210,210,0,"2017-06-23","INTD"
210,210,210,210,0,"2017-06-26","INTD"
210,210,210,210,0,"2017-06-27","INTD"
210,210,210,210,0,"2017-06-28","INTD"
210,210,210,210,0,"2017-06-29","INTD"
210,210,210,210,0,"2017-06-30","INTD"
210,210,210,210,100,"2017-07-03","INTD"
210,210,210,210,0,"2017-07-04","INTD"
210,210,210,210,0,"2017-07-05","INTD"
210,210,210,210,0,"2017-07-06","INTD"
210,210,210,210,0,"2017-07-07","INTD"
210,210,210,210,0,"2017-07-10","INTD"
210,210,210,210,0,"2017-07-11","INTD"
210,210,210,210,0,"2017-07-12","INTD"
210,210,210,210,0,"2017-07-13","INTD"
210,210,210,210,0,"2017-07-14","INTD"
210,210,210,210,0,"2017-07-17","INTD"
210,210,210,210,0,"2017-07-18","INTD"
210,210,210,210,0,"2017-07-19","INTD"
210,210,210,210,0,"2017-07-20","INTD"
210,210,210,210,0,"2017-07-21","INTD"
210,210,210,210,0,"2017-07-24","INTD"
210,210,210,210,0,"2017-07-25","INTD"
210,210,210,210,0,"2017-07-26","INTD"
210,210,210,210,0,"2017-07-27","INTD"
210,210,210,210,0,"2017-07-28","INTD"
210,210,210,210,0,"2017-07-31","INTD"
230,230,230,230,3200,"2017-08-01","INTD"
230,230,230,230,0,"2017-08-02","INTD"
230,230,230,230,0,"2017-08-03","INTD"
230,230,230,230,0,"2017-08-04","INTD"
230,230,230,230,0,"2017-08-07","INTD"
230,230,230,230,0,"2017-08-08","INTD"
230,230,230,230,0,"2017-08-09","INTD"
230,230,230,230,0,"2017-08-10","INTD"
230,230,230,230,0,"2017-08-11","INTD"
230,240,230,240,13000,"2017-08-14","INTD"
240,240,240,240,100,"2017-08-15","INTD"
240,240,240,240,0,"2017-08-16","INTD"
240,240,240,240,0,"2017-08-17","INTD"
240,240,240,240,0,"2017-08-18","INTD"
240,240,240,240,0,"2017-08-21","INTD"
240,240,240,240,0,"2017-08-22","INTD"
240,240,240,240,0,"2017-08-23","INTD"
240,240,240,240,400,"2017-08-24","INTD"
240,260,240,260,24000,"2017-08-25","INTD"
258,258,258,258,100,"2017-08-28","INTD"
258,258,258,258,0,"2017-08-29","INTD"
258,270,258,270,6900,"2017-08-30","INTD"
270,270,270,270,0,"2017-08-31","INTD"
270,270,270,270,0,"2017-09-01","INTD"
270,270,270,270,0,"2017-09-04","INTD"
270,270,270,270,0,"2017-09-05","INTD"
270,270,270,270,0,"2017-09-06","INTD"
270,270,270,270,0,"2017-09-07","INTD"
270,270,270,270,0,"2017-09-08","INTD"
270,270,270,270,0,"2017-09-11","INTD"
270,270,270,270,0,"2017-09-12","INTD"
270,270,270,270,0,"2017-09-13","INTD"
330,330,330,330,100,"2017-09-14","INTD"
330,330,330,330,0,"2017-09-15","INTD"
330,330,330,330,0,"2017-09-18","INTD"
330,330,330,330,0,"2017-09-19","INTD"
330,330,330,330,0,"2017-09-20","INTD"
330,330,330,330,0,"2017-09-21","INTD"
350,350,350,350,100,"2017-09-22","INTD"
350,350,350,350,0,"2017-09-25","INTD"
330,410,330,410,24600,"2017-09-26","INTD"
410,410,410,410,0,"2017-09-27","INTD"
410,410,410,410,0,"2017-09-28","INTD"
410,410,410,410,0,"2017-09-29","INTD"
410,410,410,410,0,"2017-10-02","INTD"
410,410,410,410,0,"2017-10-03","INTD"
410,410,410,410,0,"2017-10-04","INTD"
380,400,360,400,42500,"2017-10-05","INTD"
384,400,384,400,18900,"2017-10-06","INTD"
400,400,400,400,0,"2017-10-09","INTD"
400,400,400,400,0,"2017-10-10","INTD"
400,400,400,400,0,"2017-10-11","INTD"
400,400,400,400,0,"2017-10-12","INTD"
400,400,400,400,0,"2017-10-13","INTD"
420,420,420,420,100,"2017-10-16","INTD"
420,420,420,420,0,"2017-10-17","INTD"
420,420,420,420,0,"2017-10-18","INTD"
420,420,420,420,0,"2017-10-19","INTD"
420,420,420,420,0,"2017-10-20","INTD"
320,392,320,366,19300,"2017-10-23","INTD"
400,400,276,370,31900,"2017-10-24","INTD"
348,364,312,364,15700,"2017-10-25","INTD"
362,362,362,362,100,"2017-10-26","INTD"
362,362,362,362,0,"2017-10-27","INTD"
360,400,290,400,95400,"2017-10-30","INTD"
302,396,302,396,21100,"2017-10-31","INTD"
330,410,330,410,15000,"2017-11-01","INTD"
410,410,342,342,5800,"2017-11-02","INTD"
410,418,410,410,51100,"2017-11-03","INTD"
410,410,410,410,1100,"2017-11-06","INTD"
410,410,410,410,0,"2017-11-07","INTD"
410,410,410,410,0,"2017-11-08","INTD"
410,410,410,410,200,"2017-11-09","INTD"
410,410,410,410,0,"2017-11-10","INTD"
410,410,410,410,100,"2017-11-13","INTD"
410,410,410,410,0,"2017-11-14","INTD"
410,410,410,410,0,"2017-11-15","INTD"
410,410,410,410,0,"2017-11-16","INTD"
410,410,410,410,40000,"2017-11-17","INTD"
410,410,410,410,31100,"2017-11-20","INTD"
410,410,410,410,100,"2017-11-21","INTD"
410,410,410,410,0,"2017-11-22","INTD"
410,410,410,410,0,"2017-11-23","INTD"
410,410,410,410,100,"2017-11-24","INTD"
410,410,410,410,100,"2017-11-27","INTD"
410,410,410,410,0,"2017-11-28","INTD"
410,410,410,410,0,"2017-11-29","INTD"
410,410,410,410,0,"2017-11-30","INTD"
410,410,410,410,0,"2017-12-01","INTD"
410,410,410,410,0,"2017-12-04","INTD"
410,410,410,410,0,"2017-12-05","INTD"
410,410,410,410,0,"2017-12-06","INTD"
410,410,410,410,0,"2017-12-07","INTD"
410,410,410,410,0,"2017-12-08","INTD"
410,410,410,410,0,"2017-12-11","INTD"
410,410,410,410,0,"2017-12-12","INTD"
320,400,320,400,10200,"2017-12-13","INTD"
400,450,390,390,1300,"2017-12-14","INTD"
400,400,400,400,100,"2017-12-15","INTD"
400,450,400,450,700,"2017-12-18","INTD"
450,450,440,450,1300,"2017-12-19","INTD"
450,450,450,450,100,"2017-12-20","INTD"
440,450,440,450,30000,"2017-12-21","INTD"
450,450,450,450,0,"2017-12-22","INTD"
450,450,450,450,0,"2017-12-25","INTD"
450,450,450,450,0,"2017-12-26","INTD"
450,450,450,450,0,"2017-12-27","INTD"
450,450,410,438,300,"2017-12-28","INTD"
436,450,436,450,200,"2017-12-29","INTD"
450,450,450,450,0,"2018-01-01","INTD"
450,450,450,450,0,"2018-01-02","INTD"
450,450,450,450,0,"2018-01-03","INTD"
450,450,450,450,0,"2018-01-04","INTD"
450,450,450,450,0,"2018-01-05","INTD"
450,450,450,450,0,"2018-01-08","INTD"
440,480,440,480,60400,"2018-01-09","INTD"
360,540,360,540,63400,"2018-01-10","INTD"
540,540,540,540,0,"2018-01-11","INTD"
530,530,530,530,100,"2018-01-12","INTD"
430,430,430,430,100,"2018-01-15","INTD"
430,530,430,470,16800,"2018-01-16","INTD"
470,470,470,470,0,"2018-01-17","INTD"
490,580,490,500,10000,"2018-01-18","INTD"
500,500,500,500,0,"2018-01-19","INTD"
520,625,384,500,21700,"2018-01-22","INTD"
500,625,468,500,10700,"2018-01-23","INTD"
472,480,430,472,2100,"2018-01-24","INTD"
454,585,406,500,21900,"2018-01-25","INTD"
625,625,472,550,7600,"2018-01-26","INTD"
570,570,500,550,3800,"2018-01-29","INTD"
550,600,540,540,400,"2018-01-30","INTD"
675,675,565,570,4900,"2018-01-31","INTD"
710,710,452,675,11800,"2018-02-01","INTD"
675,675,550,555,82600,"2018-02-02","INTD"
555,600,550,555,14000,"2018-02-05","INTD"
575,590,462,585,34000,"2018-02-06","INTD"
585,585,585,585,100,"2018-02-07","INTD"
505,700,505,700,3300,"2018-02-08","INTD"
700,700,610,700,46600,"2018-02-09","INTD"
625,700,625,700,69800,"2018-02-12","INTD"
865,865,830,830,1600,"2018-02-13","INTD"
785,820,625,820,8700,"2018-02-14","INTD"
675,890,665,850,134100,"2018-02-15","INTD"
850,850,850,850,0,"2018-02-16","INTD"
755,850,715,850,9900,"2018-02-19","INTD"
850,850,850,850,0,"2018-02-20","INTD"
850,850,850,850,0,"2018-02-21","INTD"
850,850,850,850,0,"2018-02-22","INTD"
850,850,850,850,100,"2018-02-23","INTD"
850,850,850,850,0,"2018-02-26","INTD"
705,890,705,890,45200,"2018-02-27","INTD"
780,875,780,820,26800,"2018-02-28","INTD"
820,820,820,820,0,"2018-03-01","INTD"
770,845,770,835,4200,"2018-03-02","INTD"
835,840,665,835,139800,"2018-03-05","INTD"
775,835,750,835,57100,"2018-03-06","INTD"
800,805,755,805,99700,"2018-03-07","INTD"
800,800,800,800,100,"2018-03-08","INTD"
760,760,670,670,20300,"2018-03-09","INTD"
670,795,670,775,5100,"2018-03-12","INTD"
775,775,710,755,500,"2018-03-13","INTD"
570,755,570,755,13200,"2018-03-14","INTD"
745,755,745,755,500,"2018-03-15","INTD"
750,750,610,615,14700,"2018-03-16","INTD"
730,730,655,655,3600,"2018-03-19","INTD"
720,720,720,720,100,"2018-03-20","INTD"
720,720,720,720,0,"2018-03-21","INTD"
690,690,690,690,100,"2018-03-22","INTD"
720,720,720,720,100,"2018-03-23","INTD"
695,695,590,590,13300,"2018-03-26","INTD"
600,700,580,605,95300,"2018-03-27","INTD"
605,655,560,580,11500,"2018-03-28","INTD"
640,650,510,510,28600,"2018-03-29","INTD"
510,510,510,510,0,"2018-03-30","INTD"
510,555,510,535,16500,"2018-04-02","INTD"
535,630,535,610,56400,"2018-04-03","INTD"
615,615,545,545,22300,"2018-04-04","INTD"
530,530,510,525,37700,"2018-04-05","INTD"
500,575,500,540,16100,"2018-04-06","INTD"
525,525,525,525,8800,"2018-04-09","INTD"
505,550,500,500,34200,"2018-04-10","INTD"
510,540,500,500,15700,"2018-04-11","INTD"
500,500,500,500,100,"2018-04-12","INTD"
500,500,500,500,100,"2018-04-13","INTD"
500,500,500,500,0,"2018-04-16","INTD"
500,500,500,500,0,"2018-04-17","INTD"
500,500,500,500,0,"2018-04-18","INTD"
500,500,500,500,0,"2018-04-19","INTD"
500,500,500,500,0,"2018-04-20","INTD"
490,490,452,490,1800,"2018-04-23","INTD"
470,470,470,470,100,"2018-04-24","INTD"
470,470,470,470,0,"2018-04-25","INTD"
470,470,470,470,0,"2018-04-26","INTD"
470,470,470,470,0,"2018-04-27","INTD"
418,418,370,390,12300,"2018-04-30","INTD"
390,390,390,390,0,"2018-05-01","INTD"
366,384,340,340,31400,"2018-05-02","INTD"
370,400,346,400,4200,"2018-05-03","INTD"
352,394,350,352,12300,"2018-05-04","INTD"
350,350,350,350,10000,"2018-05-07","INTD"
350,350,350,350,0,"2018-05-08","INTD"
350,380,350,380,300,"2018-05-09","INTD"
380,380,380,380,0,"2018-05-10","INTD"
370,390,370,380,18900,"2018-05-11","INTD"
360,360,286,350,600,"2018-05-14","INTD"
380,380,380,380,100,"2018-05-15","INTD"
380,380,380,380,0,"2018-05-16","INTD"
380,380,380,380,0,"2018-05-17","INTD"
380,380,380,380,0,"2018-05-18","INTD"
380,380,380,380,0,"2018-05-21","INTD"
380,380,380,380,0,"2018-05-22","INTD"
306,386,306,386,300,"2018-05-23","INTD"
384,384,384,384,500,"2018-05-24","INTD"
384,384,304,378,8500,"2018-05-25","INTD"
378,380,376,376,400,"2018-05-28","INTD"
376,376,376,376,0,"2018-05-29","INTD"
376,376,376,376,0,"2018-05-30","INTD"
376,376,376,376,0,"2018-05-31","INTD"
376,376,376,376,0,"2018-06-01","INTD"
390,390,388,388,200,"2018-06-04","INTD"
312,312,312,312,100,"2018-06-05","INTD"
324,370,324,370,800,"2018-06-06","INTD"
370,370,350,350,6500,"2018-06-07","INTD"
350,350,350,350,0,"2018-06-08","INTD"
350,350,350,350,0,"2018-06-11","INTD"
350,350,350,350,0,"2018-06-12","INTD"
350,350,350,350,0,"2018-06-13","INTD"
350,350,350,350,0,"2018-06-14","INTD"
350,350,350,350,0,"2018-06-15","INTD"
350,350,350,350,0,"2018-06-18","INTD"
350,350,350,350,0,"2018-06-19","INTD"
330,348,280,348,700,"2018-06-20","INTD"
432,432,274,274,13600,"2018-06-21","INTD"
280,280,274,280,29600,"2018-06-22","INTD"
280,348,280,348,75100,"2018-06-25","INTD"
302,360,302,330,21000,"2018-06-26","INTD"
350,350,248,346,18300,"2018-06-27","INTD"
346,346,262,346,7800,"2018-06-28","INTD"
350,350,272,350,4700,"2018-06-29","INTD"
350,350,350,350,0,"2018-07-02","INTD"
350,350,350,350,0,"2018-07-03","INTD"
350,350,350,350,0,"2018-07-04","INTD"
350,350,350,350,0,"2018-07-05","INTD"
350,350,350,350,0,"2018-07-06","INTD"
340,340,330,330,6500,"2018-07-09","INTD"
320,340,300,340,1900,"2018-07-10","INTD"
340,340,258,340,25500,"2018-07-11","INTD"
336,340,336,340,2100,"2018-07-12","INTD"
340,340,340,340,0,"2018-07-13","INTD"
258,330,258,330,1400,"2018-07-16","INTD"
330,330,326,326,2100,"2018-07-17","INTD"
326,326,326,326,0,"2018-07-18","INTD"
326,326,326,326,0,"2018-07-19","INTD"
326,326,326,326,0,"2018-07-20","INTD"
326,326,326,326,0,"2018-07-23","INTD"
326,326,326,326,0,"2018-07-24","INTD"
326,326,326,326,0,"2018-07-25","INTD"
326,326,326,326,0,"2018-07-26","INTD"
326,326,326,326,0,"2018-07-27","INTD"
300,300,300,300,1300,"2018-07-30","INTD"
300,300,300,300,0,"2018-07-31","INTD"
300,300,234,240,300,"2018-08-01","INTD"
240,240,240,240,0,"2018-08-02","INTD"
244,244,222,244,50700,"2018-08-03","INTD"
242,298,242,298,14300,"2018-08-06","INTD"
298,330,298,300,9500,"2018-08-07","INTD"
320,320,310,310,200,"2018-08-08","INTD"
310,310,310,310,0,"2018-08-09","INTD"
310,310,310,310,0,"2018-08-10","INTD"
288,288,288,288,2600,"2018-08-13","INTD"
288,288,288,288,0,"2018-08-14","INTD"
288,288,288,288,0,"2018-08-15","INTD"
288,288,288,288,0,"2018-08-16","INTD"
288,288,288,288,0,"2018-08-17","INTD"
280,280,280,280,1100,"2018-08-20","INTD"
280,280,280,280,0,"2018-08-21","INTD"
280,280,280,280,0,"2018-08-22","INTD"
280,280,280,280,0,"2018-08-23","INTD"
280,280,280,280,0,"2018-08-24","INTD"
280,280,280,280,0,"2018-08-27","INTD"
300,360,300,310,3200,"2018-08-28","INTD"
310,310,310,310,0,"2018-08-29","INTD"
310,310,310,310,0,"2018-08-30","INTD"
310,310,310,310,0,"2018-08-31","INTD"
250,300,250,300,2100,"2018-09-03","INTD"
300,300,300,300,0,"2018-09-04","INTD"
300,300,300,300,0,"2018-09-05","INTD"
232,298,232,298,2100,"2018-09-06","INTD"
298,298,298,298,0,"2018-09-07","INTD"
298,298,298,298,0,"2018-09-10","INTD"
298,298,298,298,0,"2018-09-11","INTD"
320,392,320,330,1700,"2018-09-12","INTD"
330,330,330,330,0,"2018-09-13","INTD"
330,330,330,330,0,"2018-09-14","INTD"
330,330,330,330,0,"2018-09-17","INTD"
330,330,330,330,0,"2018-09-18","INTD"
330,330,330,330,0,"2018-09-19","INTD"
310,310,308,308,1200,"2018-09-20","INTD"
308,360,280,282,22400,"2018-09-21","INTD"
282,282,230,262,1000,"2018-09-24","INTD"
284,292,284,284,7000,"2018-09-25","INTD"
262,262,230,244,500,"2018-09-26","INTD"
290,294,290,294,13900,"2018-09-27","INTD"
294,294,294,294,0,"2018-09-28","INTD"
294,294,280,290,1400,"2018-10-01","INTD"
288,288,220,220,200,"2018-10-02","INTD"
240,272,220,268,20400,"2018-10-03","INTD"
268,334,250,268,22200,"2018-10-04","INTD"
268,268,268,268,0,"2018-10-05","INTD"
210,252,210,246,29600,"2018-10-08","INTD"
248,300,246,254,2600,"2018-10-09","INTD"
300,300,234,234,8700,"2018-10-10","INTD"
260,290,258,260,15600,"2018-10-11","INTD"
260,260,224,254,6600,"2018-10-12","INTD"
226,250,226,236,29300,"2018-10-15","INTD"
224,224,202,220,23700,"2018-10-16","INTD"
220,250,210,220,7800,"2018-10-17","INTD"
238,238,212,212,11900,"2018-10-18","INTD"
214,214,196,196,1600,"2018-10-19","INTD"
198,202,198,202,1700,"2018-10-22","INTD"
202,202,198,198,1400,"2018-10-23","INTD"
196,197,196,197,12200,"2018-10-24","INTD"
197,197,197,197,0,"2018-10-25","INTD"
204,204,194,194,200,"2018-10-26","INTD"
194,194,194,194,0,"2018-10-29","INTD"
204,258,194,196,4400,"2018-10-30","INTD"
192,192,182,182,5000,"2018-10-31","INTD"
180,180,180,180,100,"2018-11-01","INTD"
175,184,175,184,10900,"2018-11-02","INTD"
184,184,184,184,0,"2018-11-05","INTD"
218,218,175,187,3100,"2018-11-06","INTD"
186,186,186,186,100,"2018-11-07","INTD"
186,186,186,186,0,"2018-11-08","INTD"
186,186,186,186,0,"2018-11-09","INTD"
173,180,173,180,400,"2018-11-12","INTD"
180,180,180,180,0,"2018-11-13","INTD"
180,180,180,180,0,"2018-11-14","INTD"
180,180,180,180,0,"2018-11-15","INTD"
206,206,182,182,300,"2018-11-16","INTD"
175,175,175,175,500,"2018-11-19","INTD"
175,175,175,175,0,"2018-11-20","INTD"
175,175,175,175,0,"2018-11-21","INTD"
195,195,141,146,88900,"2018-11-22","INTD"
150,160,148,154,37200,"2018-11-23","INTD"
137,147,137,140,31700,"2018-11-26","INTD"
160,160,144,146,24800,"2018-11-27","INTD"
148,156,144,144,10400,"2018-11-28","INTD"
144,144,144,144,0,"2018-11-29","INTD"
148,148,148,148,100,"2018-11-30","INTD"
148,148,148,148,0,"2018-12-03","INTD"
136,144,136,144,300,"2018-12-04","INTD"
144,144,144,144,0,"2018-12-05","INTD"
140,140,131,131,85600,"2018-12-06","INTD"
131,146,131,137,43000,"2018-12-07","INTD"
137,144,130,135,36800,"2018-12-10","INTD"
131,132,131,131,7300,"2018-12-11","INTD"
131,131,130,131,26300,"2018-12-12","INTD"
134,135,131,131,21600,"2018-12-13","INTD"
134,134,131,131,33300,"2018-12-14","INTD"
130,136,128,128,16800,"2018-12-17","INTD"
132,132,132,132,500,"2018-12-18","INTD"
123,134,123,134,16100,"2018-12-19","INTD"
144,144,130,130,600,"2018-12-20","INTD"
132,132,132,132,21200,"2018-12-21","INTD"
132,132,132,132,0,"2018-12-24","INTD"
132,132,132,132,0,"2018-12-25","INTD"
132,132,132,132,1100,"2018-12-26","INTD"
134,178,129,178,465000,"2018-12-27","INTD"
185,240,185,240,418400,"2018-12-28","INTD"
240,240,240,240,0,"2018-12-31","INTD"
240,240,240,240,0,"2019-01-01","INTD"
300,300,240,300,1724000,"2019-01-02","INTD"
320,322,226,226,253100,"2019-01-03","INTD"
220,220,170,180,1161200,"2019-01-04","INTD"
180,185,160,174,262200,"2019-01-07","INTD"
174,230,174,214,264800,"2019-01-08","INTD"
212,220,175,182,292700,"2019-01-09","INTD"
176,189,161,174,165500,"2019-01-10","INTD"
176,184,174,175,48400,"2019-01-11","INTD"
175,187,175,175,3000,"2019-01-14","INTD"
175,180,161,161,42300,"2019-01-15","INTD"
161,177,161,167,70100,"2019-01-16","INTD"
168,170,162,167,35800,"2019-01-17","INTD"
167,177,158,165,96500,"2019-01-18","INTD"
166,170,160,162,67000,"2019-01-21","INTD"
160,160,158,160,24400,"2019-01-22","INTD"
151,190,151,162,41600,"2019-01-23","INTD"
166,168,151,160,15700,"2019-01-24","INTD"
170,170,153,164,12900,"2019-01-25","INTD"
155,160,155,160,56200,"2019-01-28","INTD"
155,164,155,157,23900,"2019-01-29","INTD"
157,157,152,157,19200,"2019-01-30","INTD"
150,160,150,160,49800,"2019-01-31","INTD"
160,165,153,163,21900,"2019-02-01","INTD"
156,156,152,152,39200,"2019-02-04","INTD"
152,152,152,152,0,"2019-02-05","INTD"
152,159,152,154,36500,"2019-02-06","INTD"
154,170,152,162,121700,"2019-02-07","INTD"
162,174,162,168,48800,"2019-02-08","INTD"
168,168,168,168,0,"2019-02-11","INTD"
162,172,154,169,68100,"2019-02-12","INTD"
168,168,158,160,4600,"2019-02-13","INTD"
160,170,150,150,47200,"2019-02-14","INTD"
151,160,150,160,17700,"2019-02-15","INTD"
159,159,150,159,1700,"2019-02-18","INTD"
159,159,159,159,1400,"2019-02-19","INTD"
148,150,146,148,78500,"2019-02-20","INTD"
158,158,141,141,2100,"2019-02-21","INTD"
141,190,141,190,653500,"2019-02-22","INTD"
208,256,196,222,1580200,"2019-02-25","INTD"
222,252,222,236,216700,"2019-02-26","INTD"
228,230,200,230,573100,"2019-02-27","INTD"
230,230,230,230,0,"2019-02-28","INTD"
173,220,173,200,16600,"2019-03-01","INTD"
200,202,170,190,41600,"2019-03-04","INTD"
186,186,177,177,9200,"2019-03-05","INTD"
177,177,150,152,60900,"2019-03-06","INTD"
152,152,152,152,0,"2019-03-07","INTD"
161,161,153,159,25000,"2019-03-08","INTD"
159,160,159,160,3700,"2019-03-11","INTD"
160,172,160,170,9600,"2019-03-12","INTD"
160,161,160,161,1900,"2019-03-13","INTD"
161,161,161,161,0,"2019-03-14","INTD"
159,175,159,170,16000,"2019-03-15","INTD"
173,173,173,173,400,"2019-03-18","INTD"
175,175,166,166,11700,"2019-03-19","INTD"
166,175,166,175,2300,"2019-03-20","INTD"
185,185,167,168,4500,"2019-03-21","INTD"
168,168,168,168,0,"2019-03-22","INTD"
162,175,162,172,3300,"2019-03-25","INTD"
150,174,150,174,9800,"2019-03-26","INTD"
166,174,157,167,2300,"2019-03-27","INTD"
175,175,164,170,34300,"2019-03-28","INTD"
158,190,157,166,40500,"2019-03-29","INTD"
165,175,165,175,11700,"2019-04-01","INTD"
180,190,164,164,7500,"2019-04-02","INTD"
164,164,164,164,0,"2019-04-03","INTD"
166,167,166,167,2100,"2019-04-04","INTD"
167,167,167,167,0,"2019-04-05","INTD"
159,170,159,168,12300,"2019-04-08","INTD"
200,200,131,160,38900,"2019-04-09","INTD"
156,163,154,163,21500,"2019-04-10","INTD"
157,164,153,154,6300,"2019-04-11","INTD"
146,175,146,166,19400,"2019-04-12","INTD"
166,166,157,157,3000,"2019-04-15","INTD"
165,173,165,173,300,"2019-04-16","INTD"
173,173,173,173,0,"2019-04-17","INTD"
163,169,155,166,31100,"2019-04-18","INTD"
166,166,166,166,0,"2019-04-19","INTD"
156,173,150,151,28800,"2019-04-22","INTD"
179,179,145,156,47600,"2019-04-23","INTD"
152,156,152,153,1100,"2019-04-24","INTD"
156,206,156,159,35600,"2019-04-25","INTD"
159,179,157,167,6400,"2019-04-26","INTD"
172,172,172,172,100,"2019-04-29","INTD"
155,171,151,171,5200,"2019-04-30","INTD"
171,171,171,171,0,"2019-05-01","INTD"
151,151,151,151,500,"2019-05-02","INTD"
151,174,151,174,2000,"2019-05-03","INTD"
174,174,174,174,0,"2019-05-06","INTD"
171,172,171,172,1500,"2019-05-07","INTD"
131,160,131,160,800,"2019-05-08","INTD"
151,153,151,152,2000,"2019-05-09","INTD"
156,156,156,156,100,"2019-05-10","INTD"
170,170,165,165,200,"2019-05-13","INTD"
160,160,160,160,100,"2019-05-14","INTD"
160,160,160,160,0,"2019-05-15","INTD"
160,160,160,160,0,"2019-05-16","INTD"
160,160,160,160,0,"2019-05-17","INTD"
160,160,160,160,0,"2019-05-20","INTD"
160,160,160,160,100,"2019-05-21","INTD"
151,154,140,154,2900,"2019-05-22","INTD"
150,154,150,150,2200,"2019-05-23","INTD"
150,150,150,150,0,"2019-05-24","INTD"
150,150,150,150,0,"2019-05-27","INTD"
150,150,150,150,0,"2019-05-28","INTD"
170,170,170,170,100,"2019-05-29","INTD"
170,170,170,170,0,"2019-05-30","INTD"
170,170,170,170,300,"2019-05-31","INTD"
170,170,170,170,0,"2019-06-03","INTD"
170,170,170,170,0,"2019-06-04","INTD"
170,170,170,170,0,"2019-06-05","INTD"
170,170,170,170,0,"2019-06-06","INTD"
170,170,170,170,0,"2019-06-07","INTD"
170,170,170,170,100,"2019-06-10","INTD"
161,168,151,168,2900,"2019-06-11","INTD"
164,170,162,166,18300,"2019-06-12","INTD"
156,158,154,158,37500,"2019-06-13","INTD"
154,169,154,169,300,"2019-06-14","INTD"
164,165,164,164,5800,"2019-06-17","INTD"
164,216,157,157,27600,"2019-06-18","INTD"
157,165,157,158,1600,"2019-06-19","INTD"
158,158,158,158,0,"2019-06-20","INTD"
158,158,158,158,100,"2019-06-21","INTD"
166,166,150,150,16600,"2019-06-24","INTD"
152,152,150,150,10000,"2019-06-25","INTD"
150,150,150,150,0,"2019-06-26","INTD"
150,150,140,140,23400,"2019-06-27","INTD"
140,140,140,140,0,"2019-06-28","INTD"
143,143,143,143,2000,"2019-07-01","INTD"
145,160,145,156,3500,"2019-07-02","INTD"
156,156,156,156,500,"2019-07-03","INTD"
166,166,166,166,100,"2019-07-04","INTD"
166,166,149,149,24600,"2019-07-05","INTD"
144,166,141,154,59500,"2019-07-08","INTD"
164,164,143,145,22900,"2019-07-09","INTD"
145,145,145,145,0,"2019-07-10","INTD"
145,156,141,156,15900,"2019-07-11","INTD"
155,155,155,155,1000,"2019-07-12","INTD"
155,155,146,152,400,"2019-07-15","INTD"
152,152,152,152,700,"2019-07-16","INTD"
152,152,152,152,0,"2019-07-17","INTD"
152,152,152,152,0,"2019-07-18","INTD"
145,148,144,148,1400,"2019-07-19","INTD"
142,142,142,142,1100,"2019-07-22","INTD"
142,149,141,145,9600,"2019-07-23","INTD"
144,144,141,141,600,"2019-07-24","INTD"
141,181,141,160,91500,"2019-07-25","INTD"
152,152,148,148,4800,"2019-07-26","INTD"
148,172,148,168,1100,"2019-07-29","INTD"
175,175,168,169,400,"2019-07-30","INTD"
169,169,169,169,0,"2019-07-31","INTD"
155,155,144,144,200,"2019-08-01","INTD"
140,152,140,152,1900,"2019-08-02","INTD"
152,161,152,161,200,"2019-08-05","INTD"
161,161,161,161,3100,"2019-08-06","INTD"
168,168,168,168,100,"2019-08-07","INTD"
168,168,168,168,0,"2019-08-08","INTD"
168,168,168,168,0,"2019-08-09","INTD"
178,178,167,167,1200,"2019-08-12","INTD"
167,167,167,167,0,"2019-08-13","INTD"
177,177,166,166,900,"2019-08-14","INTD"
166,166,166,166,0,"2019-08-15","INTD"
166,166,166,166,0,"2019-08-16","INTD"
166,166,166,166,0,"2019-08-19","INTD"
166,166,166,166,0,"2019-08-20","INTD"
166,166,166,166,0,"2019-08-21","INTD"
140,140,140,140,400,"2019-08-22","INTD"
143,144,140,140,66200,"2019-08-23","INTD"
140,169,140,160,1500,"2019-08-26","INTD"
170,170,170,170,100,"2019-08-27","INTD"
180,180,156,156,1200,"2019-08-28","INTD"
155,156,155,156,20000,"2019-08-29","INTD"
146,155,146,155,200,"2019-08-30","INTD"
165,165,141,156,10400,"2019-09-02","INTD"
146,151,146,147,2400,"2019-09-03","INTD"
147,147,147,147,1600,"2019-09-04","INTD"
147,147,140,140,17800,"2019-09-05","INTD"
142,142,141,142,26800,"2019-09-06","INTD"
142,142,142,142,400,"2019-09-09","INTD"
141,141,140,141,8300,"2019-09-10","INTD"
144,144,144,144,200,"2019-09-11","INTD"
148,150,140,140,1700,"2019-09-12","INTD"
142,161,138,160,110800,"2019-09-13","INTD"
170,170,159,159,2300,"2019-09-16","INTD"
145,145,145,145,3600,"2019-09-17","INTD"
155,164,145,158,122300,"2019-09-18","INTD"
165,165,159,160,10200,"2019-09-19","INTD"
157,157,157,157,100,"2019-09-20","INTD"
165,165,143,148,11800,"2019-09-23","INTD"
148,148,148,148,5800,"2019-09-24","INTD"
150,150,149,149,300,"2019-09-25","INTD"
149,149,149,149,0,"2019-09-26","INTD"
158,158,146,146,700,"2019-09-27","INTD"
146,146,133,133,400,"2019-09-30","INTD"
134,158,133,147,17700,"2019-10-01","INTD"
155,155,138,144,4400,"2019-10-02","INTD"
134,137,134,137,3100,"2019-10-03","INTD"
137,137,131,131,44800,"2019-10-04","INTD"
141,160,131,139,13800,"2019-10-07","INTD"
148,148,130,130,13800,"2019-10-08","INTD"
139,139,137,137,500,"2019-10-09","INTD"
135,135,133,133,5100,"2019-10-10","INTD"
139,139,128,137,500,"2019-10-11","INTD"
138,155,131,150,166000,"2019-10-14","INTD"
150,175,150,175,276900,"2019-10-15","INTD"
175,176,165,172,229700,"2019-10-16","INTD"
170,177,170,170,44400,"2019-10-17","INTD"
175,228,175,228,407000,"2019-10-18","INTD"
228,240,191,191,743300,"2019-10-21","INTD"
200,230,190,190,369300,"2019-10-22","INTD"
180,191,178,191,426200,"2019-10-23","INTD"
191,197,185,192,91900,"2019-10-24","INTD"
193,250,193,226,473000,"2019-10-25","INTD"
226,250,222,226,56500,"2019-10-28","INTD"
226,234,222,228,143500,"2019-10-29","INTD"
228,230,226,230,187700,"2019-10-30","INTD"
230,260,224,240,131400,"2019-10-31","INTD"
244,290,244,262,455400,"2019-11-01","INTD"
264,272,258,260,61300,"2019-11-04","INTD"
260,296,252,274,208300,"2019-11-05","INTD"
274,342,274,332,357900,"2019-11-06","INTD"
332,332,332,332,0,"2019-11-07","INTD"
332,400,322,350,203500,"2019-11-08","INTD"
350,396,350,390,71200,"2019-11-11","INTD"
396,484,396,460,541700,"2019-11-12","INTD"
460,460,460,460,0,"2019-11-13","INTD"
460,460,460,460,0,"2019-11-14","INTD"
460,460,460,460,0,"2019-11-15","INTD"
460,460,460,460,0,"2019-11-18","INTD"
460,460,354,408,150900,"2019-11-19","INTD"
408,438,374,410,183600,"2019-11-20","INTD"
398,440,390,440,47700,"2019-11-21","INTD"
440,466,440,466,37400,"2019-11-22","INTD"
468,500,468,488,71600,"2019-11-25","INTD"
500,500,488,488,118400,"2019-11-26","INTD"
488,505,484,484,47900,"2019-11-27","INTD"
482,500,476,496,85500,"2019-11-28","INTD"
498,510,498,500,22200,"2019-11-29","INTD"
498,525,496,520,133100,"2019-12-02","INTD"
510,520,500,510,16500,"2019-12-03","INTD"
498,520,494,520,65300,"2019-12-04","INTD"
520,520,500,515,13600,"2019-12-05","INTD"
500,570,500,520,259400,"2019-12-06","INTD"
510,525,510,525,2500,"2019-12-09","INTD"
515,535,515,535,68900,"2019-12-10","INTD"
535,535,535,535,1000,"2019-12-11","INTD"
535,535,500,535,27900,"2019-12-12","INTD"
525,525,500,525,2900,"2019-12-13","INTD"
520,520,520,520,100,"2019-12-16","INTD"
490,520,486,520,59800,"2019-12-17","INTD"
500,535,500,535,1700,"2019-12-18","INTD"
520,520,520,520,50000,"2019-12-19","INTD"
520,540,500,500,70800,"2019-12-20","INTD"
500,525,488,525,125200,"2019-12-23","INTD"
525,525,404,404,7400,"2019-12-26","INTD"
408,408,312,350,14800,"2019-12-27","INTD"
350,410,350,350,131700,"2019-12-30","INTD"
350,350,348,348,12200,"2020-01-02","INTD"
300,300,264,300,34400,"2020-01-03","INTD"
300,300,240,240,83700,"2020-01-06","INTD"
242,242,240,240,19800,"2020-01-07","INTD"
240,242,200,240,67000,"2020-01-08","INTD"
238,238,210,224,51800,"2020-01-09","INTD"
234,234,204,208,53800,"2020-01-10","INTD"
208,208,208,208,102000,"2020-01-13","INTD"
208,214,200,200,541700,"2020-01-14","INTD"
200,202,200,202,86400,"2020-01-15","INTD"
200,202,200,202,96700,"2020-01-16","INTD"
202,202,202,202,2200,"2020-01-17","INTD"
202,202,202,202,0,"2020-01-20","INTD"
202,202,202,202,0,"2020-01-21","INTD"
202,234,202,234,1400,"2020-01-22","INTD"
234,234,234,234,100,"2020-01-23","INTD"
234,234,234,234,0,"2020-01-24","INTD"
230,230,230,230,300,"2020-01-27","INTD"
230,230,230,230,0,"2020-01-28","INTD"
230,230,230,230,0,"2020-01-29","INTD"
230,230,230,230,0,"2020-01-30","INTD"
230,230,230,230,0,"2020-01-31","INTD"
230,230,230,230,0,"2020-02-03","INTD"
188,194,188,190,25600,"2020-02-04","INTD"
220,220,220,220,100,"2020-02-05","INTD"
240,240,240,240,100,"2020-02-06","INTD"
240,240,240,240,0,"2020-02-07","INTD"
240,240,240,240,0,"2020-02-10","INTD"
240,240,240,240,0,"2020-02-11","INTD"
240,240,240,240,0,"2020-02-12","INTD"
240,240,240,240,0,"2020-02-13","INTD"
240,240,240,240,0,"2020-02-14","INTD"
240,240,240,240,0,"2020-02-17","INTD"
240,240,240,240,0,"2020-02-18","INTD"
238,242,180,200,12900,"2020-02-19","INTD"
250,250,236,236,600,"2020-02-20","INTD"
294,294,268,268,11500,"2020-02-21","INTD"
268,268,268,268,0,"2020-02-24","INTD"
242,242,202,216,26500,"2020-02-25","INTD"
236,236,230,230,300,"2020-02-26","INTD"
250,250,200,218,3900,"2020-02-27","INTD"
216,216,216,216,200,"2020-02-28","INTD"
216,216,216,216,0,"2020-03-02","INTD"
216,216,216,216,0,"2020-03-03","INTD"
216,216,216,216,0,"2020-03-04","INTD"
216,216,216,216,0,"2020-03-05","INTD"
216,216,216,216,0,"2020-03-06","INTD"
216,216,216,216,0,"2020-03-09","INTD"
216,216,216,216,0,"2020-03-10","INTD"
216,216,216,216,0,"2020-03-11","INTD"
216,216,216,216,0,"2020-03-12","INTD"
216,216,216,216,0,"2020-03-13","INTD"
216,216,216,216,0,"2020-03-16","INTD"
216,216,216,216,0,"2020-03-17","INTD"
216,216,216,216,0,"2020-03-18","INTD"
202,202,202,202,29200,"2020-03-19","INTD"
188,188,188,188,500,"2020-03-20","INTD"
196,196,175,175,500,"2020-03-23","INTD"
163,163,163,163,1300,"2020-03-24","INTD"
156,220,156,199,1000,"2020-03-26","INTD"
187,187,187,187,2200,"2020-03-27","INTD"
187,187,187,187,1000,"2020-03-30","INTD"
187,250,187,220,8000,"2020-03-31","INTD"
220,220,220,220,0,"2020-04-01","INTD"
220,220,220,220,0,"2020-04-02","INTD"
206,206,206,206,200,"2020-04-03","INTD"
256,256,236,236,200,"2020-04-06","INTD"
236,236,236,236,0,"2020-04-07","INTD"
236,236,236,236,0,"2020-04-08","INTD"
236,236,236,236,0,"2020-04-09","INTD"
220,220,220,220,400,"2020-04-13","INTD"
220,220,220,220,0,"2020-04-14","INTD"
206,206,206,206,100,"2020-04-15","INTD"
226,226,226,226,100,"2020-04-16","INTD"
226,226,226,226,0,"2020-04-17","INTD"
212,212,212,212,100,"2020-04-20","INTD"
198,198,198,198,100,"2020-04-21","INTD"
188,188,188,188,100,"2020-04-22","INTD"
188,188,188,188,0,"2020-04-23","INTD"
252,252,175,188,3200,"2020-04-24","INTD"
177,187,176,187,500,"2020-04-27","INTD"
187,187,180,180,200,"2020-04-28","INTD"
242,242,228,228,300,"2020-04-29","INTD"
226,226,214,214,10600,"2020-04-30","INTD"
214,214,214,214,900,"2020-05-04","INTD"
214,214,214,214,0,"2020-05-05","INTD"
214,214,214,214,0,"2020-05-06","INTD"
210,264,210,250,10200,"2020-05-08","INTD"
234,234,234,234,9600,"2020-05-11","INTD"
248,248,248,248,100,"2020-05-12","INTD"
232,232,232,232,1700,"2020-05-13","INTD"
248,248,236,236,8700,"2020-05-14","INTD"
236,236,236,236,0,"2020-05-15","INTD"
240,240,236,236,400,"2020-05-18","INTD"
248,248,248,248,100,"2020-05-19","INTD"
248,248,248,248,0,"2020-05-20","INTD"
248,248,248,248,0,"2020-05-26","INTD"
248,248,248,248,0,"2020-05-27","INTD"
232,232,232,232,20100,"2020-05-28","INTD"
232,232,232,232,0,"2020-05-29","INTD"
232,232,232,232,0,"2020-06-02","INTD"
232,232,232,232,0,"2020-06-03","INTD"
232,232,232,232,0,"2020-06-04","INTD"
232,232,232,232,0,"2020-06-05","INTD"
232,232,232,232,0,"2020-06-08","INTD"
274,274,248,248,200,"2020-06-09","INTD"
244,244,244,244,500,"2020-06-10","INTD"
230,230,228,228,10700,"2020-06-11","INTD"
214,214,214,214,9400,"2020-06-12","INTD"
210,210,200,200,1100,"2020-06-15","INTD"
234,234,186,186,94900,"2020-06-16","INTD"
176,176,173,176,16600,"2020-06-17","INTD"
176,176,164,170,28200,"2020-06-18","INTD"
180,200,165,165,45100,"2020-06-19","INTD"
165,183,165,179,8000,"2020-06-22","INTD"
179,179,167,172,25100,"2020-06-23","INTD"
162,172,162,164,43600,"2020-06-24","INTD"
169,169,160,161,700,"2020-06-25","INTD"
161,172,158,162,64300,"2020-06-26","INTD"
160,179,160,163,26600,"2020-06-29","INTD"
163,171,152,167,39000,"2020-06-30","INTD"
177,177,177,177,100,"2020-07-01","INTD"
177,177,165,165,43100,"2020-07-02","INTD"
175,175,154,154,21200,"2020-07-03","INTD"
154,154,147,154,6200,"2020-07-06","INTD"
152,152,152,152,2900,"2020-07-07","INTD"
149,149,148,149,5700,"2020-07-08","INTD"
149,149,149,149,400,"2020-07-09","INTD"
149,149,149,149,11800,"2020-07-10","INTD"
141,148,140,148,25000,"2020-07-13","INTD"
142,145,140,140,11200,"2020-07-14","INTD"
132,146,132,146,25800,"2020-07-15","INTD"
156,169,156,158,600,"2020-07-16","INTD"
158,158,158,158,100,"2020-07-17","INTD"
147,147,147,147,21400,"2020-07-20","INTD"
141,141,140,140,216500,"2020-07-21","INTD"
140,140,140,140,0,"2020-07-22","INTD"
148,148,148,148,100,"2020-07-23","INTD"
148,148,148,148,2000,"2020-07-24","INTD"
148,148,138,138,300,"2020-07-27","INTD"
138,138,138,138,2500,"2020-07-28","INTD"
146,146,131,131,500,"2020-07-29","INTD"
122,140,122,140,216200,"2020-07-30","INTD"
150,150,132,140,12200,"2020-08-03","INTD"
150,150,140,146,1600,"2020-08-04","INTD"
146,146,143,143,9400,"2020-08-05","INTD"
150,150,150,150,100,"2020-08-06","INTD"
159,159,150,150,200,"2020-08-07","INTD"
146,146,140,140,5000,"2020-08-10","INTD"
150,150,140,140,300,"2020-08-11","INTD"
150,154,132,135,43700,"2020-08-12","INTD"
135,135,128,131,11700,"2020-08-13","INTD"
135,135,135,135,100,"2020-08-14","INTD"
135,135,132,132,200,"2020-08-18","INTD"
132,132,132,132,100,"2020-08-19","INTD"
123,146,123,142,3300,"2020-08-24","INTD"
142,142,140,142,12100,"2020-08-25","INTD"
154,189,133,144,22500,"2020-08-26","INTD"
145,145,134,134,10900,"2020-08-27","INTD"
169,169,125,137,1700,"2020-08-28","INTD"
137,154,128,128,18600,"2020-08-31","INTD"
123,128,123,128,9800,"2020-09-01","INTD"
120,140,120,140,11000,"2020-09-02","INTD"
150,188,131,188,62300,"2020-09-03","INTD"
179,179,175,175,4800,"2020-09-04","INTD"
175,175,175,175,0,"2020-09-07","INTD"
175,175,175,175,0,"2020-09-08","INTD"
175,175,175,175,0,"2020-09-09","INTD"
175,175,175,175,0,"2020-09-10","INTD"
163,163,163,163,85600,"2020-09-11","INTD"
153,169,153,160,111700,"2020-09-14","INTD"
160,160,160,160,0,"2020-09-15","INTD"
149,175,149,175,1600,"2020-09-16","INTD"
186,200,163,163,74600,"2020-09-17","INTD"
173,174,152,161,9600,"2020-09-18","INTD"
171,171,150,150,2000,"2020-09-21","INTD"
157,157,157,157,100,"2020-09-22","INTD"
157,157,156,156,3200,"2020-09-23","INTD"
156,156,153,153,200,"2020-09-24","INTD"
150,204,150,187,4200,"2020-09-25","INTD"
174,174,174,174,252100,"2020-09-28","INTD"
164,164,162,162,3900,"2020-09-29","INTD"
152,182,151,179,8100,"2020-09-30","INTD"
179,179,179,179,100,"2020-10-01","INTD"
179,179,167,175,800,"2020-10-02","INTD"
180,180,163,163,30500,"2020-10-05","INTD"
178,178,173,173,200,"2020-10-06","INTD"
171,171,161,161,3100,"2020-10-07","INTD"
170,174,170,174,600,"2020-10-08","INTD"
174,174,165,173,400,"2020-10-09","INTD"
165,165,161,163,43400,"2020-10-12","INTD"
173,216,169,171,13200,"2020-10-13","INTD"
181,181,160,160,400,"2020-10-14","INTD"
151,162,149,162,3100,"2020-10-15","INTD"
172,172,151,152,42800,"2020-10-16","INTD"
153,153,152,152,1600,"2020-10-19","INTD"
160,160,142,142,85400,"2020-10-20","INTD"
171,171,136,156,13600,"2020-10-21","INTD"
147,155,146,147,54500,"2020-10-22","INTD"
138,147,138,147,1000,"2020-10-23","INTD"
138,148,137,137,32200,"2020-10-26","INTD"
147,147,147,147,100,"2020-10-27","INTD"
157,157,145,151,1400,"2020-11-02","INTD"
154,156,151,156,2700,"2020-11-03","INTD"
156,156,146,146,600,"2020-11-04","INTD"
156,156,136,137,15700,"2020-11-05","INTD"
141,153,128,129,241300,"2020-11-06","INTD"
120,130,120,130,1700,"2020-11-09","INTD"
140,140,125,130,700,"2020-11-10","INTD"
135,140,122,129,26800,"2020-11-11","INTD"
130,135,121,121,13900,"2020-11-12","INTD"
130,130,118,119,2300,"2020-11-13","INTD"
119,119,111,112,251800,"2020-11-16","INTD"
120,120,118,119,5200,"2020-11-17","INTD"
129,129,115,115,16600,"2020-11-18","INTD"
123,123,114,115,23300,"2020-11-19","INTD"
116,116,115,115,107100,"2020-11-20","INTD"
130,130,115,117,58400,"2020-11-23","INTD"
117,118,111,111,15200,"2020-11-24","INTD"
111,119,111,118,21900,"2020-11-25","INTD"
123,123,118,118,2300,"2020-11-26","INTD"
128,128,112,112,3100,"2020-11-27","INTD"
113,119,112,112,58700,"2020-11-30","INTD"
110,111,110,111,1600,"2020-12-01","INTD"
110,114,110,113,11000,"2020-12-02","INTD"
113,116,113,116,99400,"2020-12-03","INTD"
116,116,115,115,32900,"2020-12-04","INTD"
115,116,115,115,2200,"2020-12-07","INTD"
110,115,108,115,52100,"2020-12-08","INTD"
115,115,110,111,8300,"2020-12-10","INTD"
111,111,111,111,2100,"2020-12-11","INTD"
108,113,105,113,64600,"2020-12-14","INTD"
113,113,113,113,2000,"2020-12-15","INTD"
120,120,107,115,5000,"2020-12-16","INTD"
116,116,116,116,100,"2020-12-17","INTD"
115,115,115,115,11200,"2020-12-18","INTD"
124,124,108,111,14900,"2020-12-21","INTD"
111,116,111,116,43300,"2020-12-22","INTD"
125,125,112,115,19000,"2020-12-23","INTD"
116,116,112,115,11100,"2020-12-28","INTD"
115,115,111,111,25300,"2020-12-29","INTD"
109,109,104,104,41400,"2020-12-30","INTD"
104,107,97,107,65000,"2021-01-04","INTD"
107,113,104,113,13000,"2021-01-05","INTD"
115,115,106,109,4400,"2021-01-06","INTD"
109,115,109,115,33500,"2021-01-07","INTD"
115,116,107,114,55400,"2021-01-08","INTD"
114,115,107,115,60000,"2021-01-11","INTD"
108,110,108,110,20500,"2021-01-12","INTD"
107,107,103,105,21800,"2021-01-13","INTD"
105,109,105,109,2600,"2021-01-14","INTD"
106,111,105,111,72300,"2021-01-15","INTD"
111,111,111,111,0,"2021-01-18","INTD"
111,111,111,111,100,"2021-01-19","INTD"
111,111,111,111,0,"2021-01-20","INTD"
105,111,105,110,138800,"2021-01-21","INTD"
109,109,109,109,200,"2021-01-22","INTD"
104,104,104,104,44800,"2021-01-25","INTD"
104,108,100,100,3000,"2021-01-26","INTD"
100,100,100,100,100,"2021-01-27","INTD"
95,95,95,95,200,"2021-01-28","INTD"
91,109,89,109,1100,"2021-01-29","INTD"
109,109,102,102,1000,"2021-02-01","INTD"
95,100,95,98,10100,"2021-02-02","INTD"
98,109,98,105,38700,"2021-02-03","INTD"
102,102,100,100,36000,"2021-02-04","INTD"
110,110,93,94,69200,"2021-02-05","INTD"
99,109,99,100,15000,"2021-02-08","INTD"
110,113,100,107,29200,"2021-02-09","INTD"
113,113,100,100,21400,"2021-02-10","INTD"
105,110,100,109,22200,"2021-02-11","INTD"
102,114,102,109,1400,"2021-02-15","INTD"
105,105,103,103,1300,"2021-02-16","INTD"
114,114,101,111,2700,"2021-02-17","INTD"
115,115,104,104,2600,"2021-02-18","INTD"
104,105,101,101,700,"2021-02-19","INTD"
101,113,100,110,5700,"2021-02-22","INTD"
104,113,104,105,9200,"2021-02-23","INTD"
104,111,103,103,4000,"2021-02-24","INTD"
105,105,105,105,1000,"2021-02-25","INTD"
111,111,109,109,2900,"2021-02-26","INTD"
109,109,105,105,1000,"2021-03-01","INTD"
105,105,98,105,1400,"2021-03-02","INTD"
105,108,105,108,2400,"2021-03-03","INTD"
108,108,108,108,1500,"2021-03-04","INTD"
111,112,111,112,2000,"2021-03-05","INTD"
105,106,105,106,30100,"2021-03-08","INTD"
106,113,104,104,50400,"2021-03-09","INTD"
104,104,103,104,17200,"2021-03-10","INTD"
104,113,104,110,20100,"2021-03-12","INTD"
109,109,103,108,35000,"2021-03-15","INTD"
108,108,108,108,0,"2021-03-16","INTD"
108,108,108,108,0,"2021-03-17","INTD"
108,108,108,108,0,"2021-03-18","INTD"
108,108,108,108,200,"2021-03-19","INTD"
108,108,101,107,815300,"2021-03-22","INTD"
106,106,105,105,300,"2021-03-23","INTD"
105,105,104,104,200,"2021-03-24","INTD"
104,104,104,104,200,"2021-03-25","INTD"
104,104,103,103,300,"2021-03-26","INTD"
102,102,102,102,500,"2021-03-29","INTD"
102,102,102,102,500,"2021-03-30","INTD"
102,102,102,102,700,"2021-03-31","INTD"
102,102,95,95,30400,"2021-04-01","INTD"
95,99,95,95,7900,"2021-04-05","INTD"
95,97,95,97,7800,"2021-04-06","INTD"
97,97,96,96,2800,"2021-04-07","INTD"
96,100,95,95,17500,"2021-04-08","INTD"
95,100,95,95,1300,"2021-04-09","INTD"
95,95,95,95,0,"2021-04-12","INTD"
95,95,95,95,0,"2021-04-13","INTD"
95,100,95,96,1200,"2021-04-14","INTD"
95,97,95,95,4200,"2021-04-15","INTD"
95,95,95,95,3100,"2021-04-16","INTD"
95,100,95,100,200,"2021-04-19","INTD"
100,110,95,104,31700,"2021-04-20","INTD"
104,104,100,100,11000,"2021-04-21","INTD"
100,100,100,100,500,"2021-04-22","INTD"
100,105,99,99,5400,"2021-04-23","INTD"
99,99,99,99,2000,"2021-04-26","INTD"
109,109,95,95,2100,"2021-04-27","INTD"
95,100,95,100,1700,"2021-04-28","INTD"
100,110,100,110,2300,"2021-04-29","INTD"
110,110,103,105,126500,"2021-04-30","INTD"
106,141,104,141,3545700,"2021-05-03","INTD"
159,190,159,190,4928300,"2021-05-04","INTD"
220,256,193,256,7810800,"2021-05-05","INTD"
272,310,240,240,7488800,"2021-05-06","INTD"
240,240,224,224,93300,"2021-05-07","INTD"
210,210,210,210,109700,"2021-05-10","INTD"
196,254,196,222,3150400,"2021-05-11","INTD"
224,224,208,208,141800,"2021-05-17","INTD"
208,218,194,200,540200,"2021-05-18","INTD"
204,204,186,186,413700,"2021-05-19","INTD"
187,187,173,173,346500,"2021-05-20","INTD"
173,187,162,178,258000,"2021-05-21","INTD"
188,212,177,177,517800,"2021-05-24","INTD"
178,196,178,192,286000,"2021-05-25","INTD"
194,202,179,195,165900,"2021-05-27","INTD"
196,197,186,197,174000,"2021-05-28","INTD"
197,202,195,200,56400,"2021-05-31","INTD"
218,236,195,204,129900,"2021-06-02","INTD"
204,218,204,204,29200,"2021-06-03","INTD"
206,210,191,200,38200,"2021-06-04","INTD"
216,216,193,193,82200,"2021-06-07","INTD"
193,212,193,199,182400,"2021-06-08","INTD"
189,206,189,196,181100,"2021-06-09","INTD"
197,210,197,202,59400,"2021-06-10","INTD"
214,214,198,200,57200,"2021-06-11","INTD"
199,206,186,198,71700,"2021-06-14","INTD"
197,202,193,202,108900,"2021-06-15","INTD"
202,252,199,252,2242400,"2021-06-16","INTD"
252,300,236,236,3776700,"2021-06-17","INTD"
220,220,220,220,4900,"2021-06-18","INTD"
206,206,206,206,115900,"2021-06-21","INTD"
204,214,192,197,1750900,"2021-06-22","INTD"
195,208,188,188,549800,"2021-06-23","INTD"
188,230,187,202,1721500,"2021-06-24","INTD"
202,206,188,190,723900,"2021-06-25","INTD"
190,195,188,188,486100,"2021-06-28","INTD"
191,191,188,190,106900,"2021-06-29","INTD"
190,192,188,192,83500,"2021-06-30","INTD"
192,192,187,189,134300,"2021-07-01","INTD"
189,191,187,187,99700,"2021-07-02","INTD"
192,192,187,192,33000,"2021-07-05","INTD"
194,198,189,192,359000,"2021-07-06","INTD"
191,196,189,193,7100,"2021-07-07","INTD"
188,195,186,193,103300,"2021-07-08","INTD"
193,193,190,190,17800,"2021-07-09","INTD"
190,190,188,190,137600,"2021-07-12","INTD"
191,191,186,186,78100,"2021-07-13","INTD"
186,190,186,190,50500,"2021-07-14","INTD"
190,190,190,190,78300,"2021-07-15","INTD"
193,200,190,195,162900,"2021-07-16","INTD"
195,198,190,192,88300,"2021-07-19","INTD"
192,194,185,194,167000,"2021-07-21","INTD"
193,193,185,185,89800,"2021-07-22","INTD"
190,196,189,191,115100,"2021-07-23","INTD"
194,224,194,199,706600,"2021-07-26","INTD"
199,202,195,197,106500,"2021-07-27","INTD"
197,204,195,197,174600,"2021-07-28","INTD"
199,202,196,197,70400,"2021-07-29","INTD"
195,204,194,196,107800,"2021-07-30","INTD"
198,222,195,200,402000,"2021-08-02","INTD"
200,210,196,202,96500,"2021-08-03","INTD"
204,204,198,198,72900,"2021-08-04","INTD"
198,200,193,200,53900,"2021-08-05","INTD"
188,220,188,195,61900,"2021-08-06","INTD"
187,202,187,193,33600,"2021-08-09","INTD"
180,192,180,192,27000,"2021-08-10","INTD"
183,200,183,198,19300,"2021-08-12","INTD"
195,208,194,199,195300,"2021-08-13","INTD"
200,220,188,202,19700,"2021-08-16","INTD"
195,208,195,204,303700,"2021-08-18","INTD"
194,230,194,220,387900,"2021-08-19","INTD"
222,274,220,274,5291300,"2021-08-20","INTD"
278,296,256,256,702200,"2021-08-23","INTD"
240,254,240,240,5674200,"2021-08-24","INTD"
240,248,224,224,2733100,"2021-08-25","INTD"
216,226,210,210,989100,"2021-08-26","INTD"
210,210,196,198,641500,"2021-08-27","INTD"
190,198,186,187,363900,"2021-08-30","INTD"
187,195,187,192,504700,"2021-08-31","INTD"
192,200,191,191,198800,"2021-09-01","INTD"
190,191,186,186,126700,"2021-09-02","INTD"
186,188,173,178,333200,"2021-09-03","INTD"
178,178,168,168,225000,"2021-09-06","INTD"
168,188,164,184,159900,"2021-09-07","INTD"
180,180,172,172,174500,"2021-09-08","INTD"
172,172,170,170,80400,"2021-09-09","INTD"
170,170,160,167,92500,"2021-09-10","INTD"
167,167,156,156,374400,"2021-09-13","INTD"
156,180,152,160,394500,"2021-09-14","INTD"
160,167,159,162,114900,"2021-09-15","INTD"
161,166,154,161,94900,"2021-09-16","INTD"
160,164,157,164,55900,"2021-09-17","INTD"
164,164,160,163,41300,"2021-09-20","INTD"
163,164,160,163,14000,"2021-09-21","INTD"
163,163,162,162,22600,"2021-09-22","INTD"
162,164,162,163,46700,"2021-09-23","INTD"
164,164,154,157,50000,"2021-09-24","INTD"
157,157,150,153,71400,"2021-09-27","INTD"
155,155,150,152,19300,"2021-09-28","INTD"
152,157,149,157,46800,"2021-09-29","INTD"
150,162,149,162,60400,"2021-09-30","INTD"
157,162,157,162,9200,"2021-10-01","INTD"
162,162,156,161,21000,"2021-10-04","INTD"
161,161,150,150,56200,"2021-10-05","INTD"
150,158,141,147,162900,"2021-10-06","INTD"
147,195,144,177,5165000,"2021-10-07","INTD"
179,182,165,167,1133200,"2021-10-08","INTD"
166,177,165,168,127300,"2021-10-11","INTD"
168,172,157,166,177900,"2021-10-12","INTD"
166,170,156,159,53100,"2021-10-13","INTD"
159,184,159,170,512600,"2021-10-14","INTD"
170,172,164,169,73600,"2021-10-15","INTD"
169,181,159,162,151700,"2021-10-18","INTD"
165,170,165,168,35700,"2021-10-19","INTD"
165,168,162,168,45300,"2021-10-21","INTD"
168,178,160,165,24900,"2021-10-22","INTD"
165,172,165,170,155400,"2021-10-25","INTD"
170,170,166,170,13100,"2021-10-26","INTD"
169,179,161,161,171300,"2021-10-27","INTD"
163,174,161,167,83700,"2021-10-28","INTD"
167,172,162,170,54700,"2021-10-29","INTD"
170,177,169,169,92400,"2021-11-01","INTD"
170,171,168,170,17400,"2021-11-02","INTD"
170,180,168,169,22500,"2021-11-03","INTD"
169,172,161,171,23200,"2021-11-04","INTD"
171,174,169,171,69700,"2021-11-05","INTD"
171,180,162,171,305700,"2021-11-08","INTD"
170,171,168,170,40800,"2021-11-09","INTD"
170,178,170,178,125700,"2021-11-10","INTD"
178,185,170,184,468500,"2021-11-11","INTD"
184,216,172,172,5898300,"2021-11-12","INTD"
175,214,172,186,5745700,"2021-11-15","INTD"
188,222,178,210,4536300,"2021-11-16","INTD"
216,262,216,262,13286100,"2021-11-17","INTD"
268,270,244,244,1369900,"2021-11-18","INTD"
244,304,228,304,11508300,"2021-11-19","INTD"
314,354,284,284,3895000,"2021-11-22","INTD"
266,266,266,266,353100,"2021-11-23","INTD"
264,264,248,248,310500,"2021-11-24","INTD"
232,294,232,234,13306800,"2021-11-25","INTD"
234,240,218,218,1385200,"2021-11-26","INTD"
222,230,204,208,801000,"2021-11-29","INTD"
208,222,198,200,340300,"2021-11-30","INTD"
210,214,186,189,862200,"2021-12-01","INTD"
189,254,188,252,5069700,"2021-12-02","INTD"
250,312,238,312,10605600,"2021-12-03","INTD"
312,338,300,326,12225700,"2021-12-06","INTD"
326,330,304,320,3369000,"2021-12-07","INTD"
320,350,314,344,5654000,"2021-12-08","INTD"
346,368,342,366,2545000,"2021-12-09","INTD"
366,366,366,366,0,"2021-12-10","INTD"
360,360,342,342,1319600,"2021-12-13","INTD"
340,346,320,338,1900300,"2021-12-14","INTD"
338,348,324,326,871600,"2021-12-15","INTD"
326,336,320,324,182200,"2021-12-16","INTD"
324,330,320,320,143300,"2021-12-17","INTD"
316,326,304,326,301300,"2021-12-20","INTD"
318,350,310,344,3668700,"2021-12-21","INTD"
350,358,330,330,2088700,"2021-12-22","INTD"
328,330,308,308,492300,"2021-12-23","INTD"
308,308,288,288,614200,"2021-12-24","INTD"
276,280,268,270,565500,"2021-12-27","INTD"
266,282,256,258,60400,"2021-12-28","INTD"
274,290,258,276,342100,"2021-12-29","INTD"
276,282,258,258,135100,"2021-12-30","INTD"
258,280,242,260,406400,"2022-01-03","INTD"
260,288,258,258,228100,"2022-01-04","INTD"
262,266,246,256,98000,"2022-01-05","INTD"
260,260,240,248,157400,"2022-01-06","INTD"
248,258,234,250,96700,"2022-01-07","INTD"
250,250,238,246,20500,"2022-01-10","INTD"
242,248,230,244,64100,"2022-01-11","INTD"
244,244,230,234,214200,"2022-01-12","INTD"
230,234,218,218,173000,"2022-01-13","INTD"
230,232,222,230,126400,"2022-01-14","INTD"
238,238,218,226,67300,"2022-01-17","INTD"
226,244,224,234,238500,"2022-01-18","INTD"
224,242,224,236,11300,"2022-01-19","INTD"
240,272,224,240,617400,"2022-01-20","INTD"
238,248,226,234,77200,"2022-01-21","INTD"
234,248,228,242,60500,"2022-01-24","INTD"
242,260,226,226,387500,"2022-01-25","INTD"
242,242,226,226,123700,"2022-01-26","INTD"
226,226,218,220,178600,"2022-01-27","INTD"
222,238,218,224,90400,"2022-01-28","INTD"
226,234,220,230,21800,"2022-01-31","INTD"
220,246,220,242,27700,"2022-02-02","INTD"
238,246,234,244,55200,"2022-02-03","INTD"
248,248,236,248,61300,"2022-02-04","INTD"
248,248,238,238,18300,"2022-02-07","INTD"
238,248,236,242,116300,"2022-02-08","INTD"
240,248,226,226,186800,"2022-02-09","INTD"
228,236,226,236,13300,"2022-02-10","INTD"
236,236,236,236,200,"2022-02-11","INTD"
236,236,220,220,53600,"2022-02-14","INTD"
222,240,220,222,49300,"2022-02-15","INTD"
222,240,218,238,27800,"2022-02-16","INTD"
236,236,230,230,7000,"2022-02-17","INTD"
242,250,220,232,58900,"2022-02-18","INTD"
224,240,222,236,4700,"2022-02-21","INTD"
226,236,226,236,7300,"2022-02-22","INTD"
236,236,220,220,565400,"2022-02-23","INTD"
222,228,214,228,20400,"2022-02-24","INTD"
226,226,216,216,61900,"2022-02-25","INTD"
224,224,218,220,19800,"2022-03-01","INTD"
220,222,220,220,16000,"2022-03-02","INTD"
220,220,206,216,90800,"2022-03-04","INTD"
216,216,204,216,52900,"2022-03-07","INTD"
206,214,206,214,8000,"2022-03-08","INTD"
214,214,206,208,7400,"2022-03-09","INTD"
208,208,208,208,0,"2022-03-10","INTD"
208,208,198,198,29800,"2022-03-11","INTD"
198,264,198,230,4392100,"2022-03-14","INTD"
230,234,214,216,835300,"2022-03-15","INTD"
216,224,204,214,269900,"2022-03-16","INTD"
214,214,204,212,144400,"2022-03-17","INTD"
214,218,210,212,114600,"2022-03-18","INTD"
212,234,208,232,670800,"2022-03-21","INTD"
234,234,216,224,475900,"2022-03-22","INTD"
224,230,222,226,9500,"2022-03-23","INTD"
226,226,222,226,24300,"2022-03-24","INTD"
226,282,220,282,1737200,"2022-03-25","INTD"
294,332,264,264,5880300,"2022-03-28","INTD"
246,264,246,246,2260200,"2022-03-29","INTD"
246,280,234,258,461500,"2022-03-30","INTD"
266,266,246,248,141300,"2022-03-31","INTD"
248,260,234,238,204400,"2022-04-01","INTD"
244,250,238,238,165700,"2022-04-04","INTD"
250,278,240,244,356700,"2022-04-05","INTD"
232,264,232,260,249700,"2022-04-06","INTD"
242,260,242,256,76300,"2022-04-07","INTD"
258,258,244,248,25600,"2022-04-08","INTD"
256,256,242,256,37000,"2022-04-11","INTD"
264,264,240,250,113000,"2022-04-12","INTD"
256,256,240,250,53600,"2022-04-13","INTD"
250,250,240,244,2200,"2022-04-14","INTD"
256,256,240,250,21200,"2022-04-18","INTD"
242,250,242,248,40700,"2022-04-19","INTD"
244,250,244,250,29900,"2022-04-20","INTD"
254,254,240,248,67500,"2022-04-21","INTD"
242,252,234,234,67200,"2022-04-22","INTD"
248,252,220,228,99700,"2022-04-25","INTD"
230,284,228,284,1430900,"2022-04-26","INTD"
310,354,310,354,4334300,"2022-04-27","INTD"
380,396,330,330,7444600,"2022-04-28","INTD"
330,330,308,308,41200,"2022-05-09","INTD"
290,336,288,288,7670100,"2022-05-10","INTD"
278,278,268,268,186800,"2022-05-11","INTD"
250,262,250,250,2194900,"2022-05-12","INTD"
260,280,234,240,517600,"2022-05-13","INTD"
240,248,236,236,172500,"2022-05-17","INTD"
240,284,230,278,1220700,"2022-05-18","INTD"
300,310,260,260,723800,"2022-05-19","INTD"
260,266,250,256,83000,"2022-05-20","INTD"
256,266,254,266,137500,"2022-05-23","INTD"
268,278,254,256,155100,"2022-05-24","INTD"
256,256,252,252,59500,"2022-05-25","INTD"
262,262,250,252,98700,"2022-05-27","INTD"
250,254,250,252,74900,"2022-05-30","INTD"
268,268,250,262,148600,"2022-05-31","INTD"
260,260,252,254,76900,"2022-06-02","INTD"
254,254,250,252,45000,"2022-06-03","INTD"
252,254,246,254,83500,"2022-06-06","INTD"
254,258,248,252,46300,"2022-06-07","INTD"
252,260,246,248,59500,"2022-06-08","INTD"
246,246,236,240,369200,"2022-06-09","INTD"
236,254,234,234,28600,"2022-06-10","INTD"
240,248,234,238,19600,"2022-06-13","INTD"
246,252,232,236,46800,"2022-06-14","INTD"
236,242,220,240,32100,"2022-06-15","INTD"
240,240,228,230,29900,"2022-06-16","INTD"
228,228,214,216,66600,"2022-06-17","INTD"
204,248,204,218,65200,"2022-06-20","INTD"
218,234,218,222,27000,"2022-06-21","INTD"
228,256,228,232,183600,"2022-06-22","INTD"
238,238,218,228,21300,"2022-06-23","INTD"
226,230,214,220,117700,"2022-06-24","INTD"
218,228,206,210,148300,"2022-06-27","INTD"
210,216,202,204,33700,"2022-06-28","INTD"
212,212,199,208,51100,"2022-06-29","INTD"
208,210,200,206,38900,"2022-06-30","INTD"
208,256,206,256,3033100,"2022-07-01","INTD"
280,280,240,240,609200,"2022-07-04","INTD"
224,300,224,260,6440600,"2022-07-05","INTD"
260,268,242,242,813500,"2022-07-06","INTD"
226,232,226,226,1349100,"2022-07-07","INTD"
214,232,214,224,826600,"2022-07-08","INTD"
226,228,220,220,183000,"2022-07-11","INTD"
220,240,212,224,1051500,"2022-07-12","INTD"
224,226,216,226,341200,"2022-07-13","INTD"
216,218,212,214,786300,"2022-07-14","INTD"
214,214,200,204,164600,"2022-07-15","INTD"
206,228,204,218,415700,"2022-07-18","INTD"
220,222,206,218,195000,"2022-07-19","INTD"
208,218,208,214,52200,"2022-07-20","INTD"
214,220,206,216,121300,"2022-07-21","INTD"
212,214,206,208,219300,"2022-07-22","INTD"
216,222,202,210,109300,"2022-07-25","INTD"
216,216,206,210,31200,"2022-07-26","INTD"
216,216,206,210,42900,"2022-07-27","INTD"
208,210,206,210,70700,"2022-07-28","INTD"
210,220,206,210,115000,"2022-07-29","INTD"
212,212,204,208,154900,"2022-08-01","INTD"
208,208,202,208,34000,"2022-08-02","INTD"
206,208,202,202,38700,"2022-08-03","INTD"
206,208,199,202,44500,"2022-08-04","INTD"
202,220,200,206,103700,"2022-08-05","INTD"
200,208,200,206,28700,"2022-08-08","INTD"
204,206,196,204,58600,"2022-08-09","INTD"
202,206,196,202,5900,"2022-08-10","INTD"
202,206,198,198,30100,"2022-08-11","INTD"
200,204,199,202,61400,"2022-08-12","INTD"
200,204,199,200,38700,"2022-08-15","INTD"
200,202,198,199,25700,"2022-08-16","INTD"
199,199,195,199,54300,"2022-08-18","INTD"
197,199,195,198,2900,"2022-08-19","INTD"
199,200,194,198,12700,"2022-08-22","INTD"
197,198,194,196,9700,"2022-08-23","INTD"
198,204,195,199,20300,"2022-08-24","INTD"
198,198,197,197,900,"2022-08-25","INTD"
206,216,194,199,273200,"2022-08-26","INTD"
199,199,195,195,10500,"2022-08-29","INTD"
199,199,193,198,34500,"2022-08-30","INTD"
199,199,191,198,3400,"2022-08-31","INTD"
199,199,191,198,3800,"2022-09-01","INTD"
197,197,194,197,33400,"2022-09-02","INTD"
196,197,194,197,3500,"2022-09-05","INTD"
197,197,188,197,12000,"2022-09-06","INTD"
196,197,196,197,23000,"2022-09-07","INTD"
197,198,190,197,37400,"2022-09-08","INTD"
188,196,187,196,21000,"2022-09-09","INTD"
197,199,190,196,38200,"2022-09-12","INTD"
197,197,193,197,7500,"2022-09-13","INTD"
197,197,195,197,24900,"2022-09-14","INTD"
197,200,193,199,39900,"2022-09-15","INTD"
197,197,194,196,2100,"2022-09-16","INTD"
198,206,191,195,42400,"2022-09-19","INTD"
200,200,193,200,7200,"2022-09-20","INTD"
200,206,196,197,17800,"2022-09-21","INTD"
196,197,195,197,10000,"2022-09-22","INTD"
197,197,197,197,0,"2022-09-23","INTD"
197,202,195,198,16900,"2022-09-26","INTD"
195,200,195,199,8600,"2022-09-27","INTD"
200,200,195,199,5500,"2022-09-28","INTD"
196,200,186,200,96300,"2022-09-29","INTD"
200,200,192,197,31900,"2022-09-30","INTD"
198,199,195,198,22900,"2022-10-03","INTD"
197,197,197,197,2200,"2022-10-04","INTD"
199,199,195,198,800,"2022-10-05","INTD"
195,200,193,197,230900,"2022-10-06","INTD"
197,204,197,198,48100,"2022-10-07","INTD"
200,236,192,198,1519200,"2022-10-10","INTD"
200,212,193,197,692700,"2022-10-11","INTD"
197,197,184,197,90900,"2022-10-12","INTD"
197,198,196,197,52500,"2022-10-13","INTD"
198,198,189,196,13300,"2022-10-14","INTD"
188,197,187,197,12200,"2022-10-17","INTD"
189,199,184,199,46500,"2022-10-18","INTD"
198,198,197,197,3000,"2022-10-19","INTD"
200,202,193,197,17500,"2022-10-20","INTD"
196,196,184,190,83500,"2022-10-21","INTD"
191,191,184,190,15200,"2022-10-24","INTD"
190,191,178,190,60400,"2022-10-25","INTD"
187,190,181,190,11200,"2022-10-26","INTD"
190,193,187,190,19500,"2022-10-27","INTD"
190,191,184,191,9600,"2022-10-28","INTD"
191,192,188,190,5100,"2022-10-31","INTD"
190,190,182,189,3900,"2022-11-01","INTD"
189,190,176,189,6500,"2022-11-02","INTD"
188,188,188,188,100,"2022-11-03","INTD"
187,190,187,190,2200,"2022-11-04","INTD"
182,195,180,180,63400,"2022-11-07","INTD"
186,193,181,183,25100,"2022-11-08","INTD"
184,184,180,183,1700,"2022-11-09","INTD"
173,190,171,182,59600,"2022-11-10","INTD"
182,190,172,188,16200,"2022-11-11","INTD"
182,190,175,175,83000,"2022-11-14","INTD"
181,193,179,189,18600,"2022-11-15","INTD"
188,192,188,192,1200,"2022-11-16","INTD"
192,198,183,195,3100,"2022-11-17","INTD"
188,195,183,183,6500,"2022-11-18","INTD"
183,195,171,171,147300,"2022-11-21","INTD"
179,183,174,179,24500,"2022-11-22","INTD"
183,191,183,189,160300,"2022-11-23","INTD"
183,189,178,189,4900,"2022-11-24","INTD"
189,189,177,180,31000,"2022-11-25","INTD"
185,185,179,184,7100,"2022-11-28","INTD"
177,184,177,184,1200,"2022-11-29","INTD"
178,184,177,182,7500,"2022-11-30","INTD"
181,181,176,177,12800,"2022-12-01","INTD"
184,196,174,186,1756800,"2022-12-02","INTD"
186,193,173,174,1728700,"2022-12-05","INTD"
174,174,162,163,220600,"2022-12-06","INTD"
163,163,154,161,83100,"2022-12-07","INTD"
161,165,159,165,9300,"2022-12-08","INTD"
167,169,155,156,58200,"2022-12-09","INTD"
156,160,151,160,31800,"2022-12-12","INTD"
160,160,154,154,11000,"2022-12-13","INTD"
154,162,154,162,500,"2022-12-14","INTD"
159,162,157,162,1100,"2022-12-15","INTD"
162,162,162,162,1200,"2022-12-16","INTD"
161,161,161,161,100,"2022-12-19","INTD"
161,161,159,161,9200,"2022-12-20","INTD"
161,168,161,168,6700,"2022-12-21","INTD"
162,162,162,162,100,"2022-12-22","INTD"
158,170,157,170,11900,"2022-12-23","INTD"
161,170,161,166,500,"2022-12-26","INTD"
161,161,159,161,3200,"2022-12-27","INTD"
160,160,158,158,19100,"2022-12-28","INTD"
162,162,157,161,3100,"2022-12-29","INTD"
161,163,161,163,200,"2022-12-30","INTD"
162,162,153,154,102800,"2023-01-02","INTD"
154,156,154,156,1300,"2023-01-03","INTD"
156,210,156,210,2852600,"2023-01-04","INTD"
240,240,196,196,1877100,"2023-01-05","INTD"
183,196,183,183,1171300,"2023-01-06","INTD"
182,238,171,230,7752800,"2023-01-09","INTD"
230,236,214,220,1839800,"2023-01-10","INTD"
226,274,226,240,7976100,"2023-01-11","INTD"
236,240,224,224,70700,"2023-01-12","INTD"
210,210,210,210,106100,"2023-01-13","INTD"
196,196,196,196,80100,"2023-01-16","INTD"
183,183,183,183,109800,"2023-01-17","INTD"
174,191,171,171,1391900,"2023-01-18","INTD"
178,183,160,161,2053800,"2023-01-19","INTD"
161,170,161,161,441200,"2023-01-20","INTD"
161,212,159,198,5598500,"2023-01-24","INTD"
198,264,185,260,6517600,"2023-01-25","INTD"
264,278,242,242,7223100,"2023-01-26","INTD"
226,226,226,226,72000,"2023-01-27","INTD"
212,212,212,212,24900,"2023-01-30","INTD"
198,244,198,204,4003600,"2023-01-31","INTD"
204,236,204,218,1547700,"2023-02-01","INTD"
216,236,214,228,1012800,"2023-02-02","INTD"
230,230,220,222,331400,"2023-02-03","INTD"
224,230,210,210,282500,"2023-02-06","INTD"
212,240,212,228,2881300,"2023-02-07","INTD"
232,234,216,228,365800,"2023-02-08","INTD"
230,256,214,216,5421000,"2023-02-09","INTD"
216,220,204,206,385400,"2023-02-10","INTD"
216,216,199,202,178300,"2023-02-13","INTD"
202,202,189,197,166800,"2023-02-14","INTD"
197,210,191,200,222600,"2023-02-15","INTD"
195,204,195,198,79000,"2023-02-16","INTD"
198,198,194,198,56200,"2023-02-17","INTD"
198,200,194,195,15800,"2023-02-20","INTD"
197,200,190,196,18000,"2023-02-21","INTD"
191,202,191,200,35300,"2023-02-22","INTD"
194,199,190,195,82100,"2023-02-23","INTD"
216,216,184,194,102800,"2023-02-24","INTD"
194,216,188,216,110300,"2023-02-27","INTD"
214,218,202,206,89100,"2023-02-28","INTD"
206,206,192,197,171400,"2023-03-01","INTD"
196,198,190,197,13400,"2023-03-02","INTD"
196,197,191,194,8500,"2023-03-03","INTD"
191,194,187,193,85700,"2023-03-06","INTD"
193,193,187,193,49000,"2023-03-07","INTD"
193,193,185,190,73400,"2023-03-08","INTD"
190,190,177,189,107800,"2023-03-09","INTD"
189,206,189,198,106500,"2023-03-10","INTD"
198,202,191,200,104300,"2023-03-13","INTD"
204,204,193,193,39900,"2023-03-14","INTD"
192,197,192,193,13700,"2023-03-15","INTD"
193,195,189,195,87500,"2023-03-16","INTD"
190,195,190,195,7400,"2023-03-17","INTD"
190,195,190,194,1400,"2023-03-20","INTD"
190,193,190,193,1600,"2023-03-21","INTD"
193,193,190,193,6600,"2023-03-24","INTD"
193,193,193,193,0,"2023-03-27","INTD"
192,192,190,192,2200,"2023-03-28","INTD"
182,193,182,192,36000,"2023-03-29","INTD"
191,191,188,190,38800,"2023-03-30","INTD"
187,190,177,190,54100,"2023-03-31","INTD"
185,190,185,190,8100,"2023-04-03","INTD"
190,195,185,192,13800,"2023-04-04","INTD"
192,192,185,191,30700,"2023-04-05","INTD"
192,192,186,190,5100,"2023-04-06","INTD"
189,191,185,186,11800,"2023-04-10","INTD"
185,185,185,185,4000,"2023-04-11","INTD"
185,190,185,190,2600,"2023-04-12","INTD"
180,190,179,189,3600,"2023-04-13","INTD"
189,189,180,188,1800,"2023-04-14","INTD"
179,189,175,187,15600,"2023-04-17","INTD"
178,187,178,178,2500,"2023-04-18","INTD"
177,193,177,190,47700,"2023-04-26","INTD"
189,190,177,184,99400,"2023-04-27","INTD"
179,187,179,183,36900,"2023-04-28","INTD"
183,190,178,189,2500,"2023-05-02","INTD"
179,185,178,185,700,"2023-05-03","INTD"
179,180,173,178,48400,"2023-05-04","INTD"
170,177,169,176,33600,"2023-05-05","INTD"
176,186,176,186,3200,"2023-05-08","INTD"
180,186,180,184,6800,"2023-05-09","INTD"
180,195,180,193,150600,"2023-05-10","INTD"
186,196,184,194,25800,"2023-05-11","INTD"
184,194,184,192,14300,"2023-05-12","INTD"
184,188,180,186,5900,"2023-05-15","INTD"
195,195,182,189,39400,"2023-05-16","INTD"
186,188,177,187,1700,"2023-05-17","INTD"
186,202,178,187,454300,"2023-05-19","INTD"
187,198,182,183,118100,"2023-05-22","INTD"
193,193,190,190,2400,"2023-05-23","INTD"
188,189,182,189,1300,"2023-05-24","INTD"
183,189,183,189,800,"2023-05-25","INTD"
189,194,189,192,5800,"2023-05-26","INTD"
190,190,184,188,2700,"2023-05-29","INTD"
183,187,179,186,3500,"2023-05-30","INTD"
187,188,176,184,12700,"2023-05-31","INTD"
178,192,178,192,5900,"2023-06-05","INTD"
189,190,174,189,46200,"2023-06-06","INTD"
187,199,179,181,55300,"2023-06-07","INTD"
183,188,181,181,3400,"2023-06-08","INTD"
181,185,175,184,4200,"2023-06-09","INTD"
177,184,177,183,3300,"2023-06-12","INTD"
173,184,173,184,4800,"2023-06-13","INTD"
178,183,178,182,3100,"2023-06-14","INTD"
182,182,165,174,207600,"2023-06-15","INTD"
177,177,170,170,21600,"2023-06-16","INTD"
171,171,171,171,1100,"2023-06-19","INTD"
170,171,161,166,18500,"2023-06-20","INTD"
162,162,162,162,500,"2023-06-21","INTD"
166,166,155,161,8500,"2023-06-22","INTD"
157,163,156,163,1600,"2023-06-23","INTD"
161,189,153,189,63300,"2023-06-26","INTD"
189,189,170,179,71600,"2023-06-27","INTD"
176,179,172,176,5100,"2023-07-03","INTD"
171,176,168,175,8800,"2023-07-04","INTD"
179,179,174,175,1400,"2023-07-05","INTD"
174,175,170,170,44900,"2023-07-06","INTD"
172,173,167,172,5700,"2023-07-07","INTD"
180,186,170,183,64200,"2023-07-10","INTD"
174,185,174,181,8300,"2023-07-11","INTD"
174,181,171,178,22700,"2023-07-12","INTD"
180,185,163,176,47000,"2023-07-13","INTD"
175,175,172,175,300,"2023-07-14","INTD"
175,175,172,175,300,"2023-07-17","INTD"
175,175,175,175,100,"2023-07-18","INTD"
172,174,160,174,96000,"2023-07-20","INTD"
173,174,173,174,200,"2023-07-21","INTD"
174,174,162,172,12900,"2023-07-24","INTD"
172,174,158,158,23100,"2023-07-25","INTD"
168,212,168,212,2642100,"2023-07-26","INTD"
230,230,183,188,1414600,"2023-07-27","INTD"
188,199,181,190,446400,"2023-07-28","INTD"
192,197,185,185,112200,"2023-07-31","INTD"
179,184,176,180,110100,"2023-08-01","INTD"
176,185,170,178,184300,"2023-08-02","INTD"
181,181,178,178,12200,"2023-08-03","INTD"
180,180,171,177,14700,"2023-08-04","INTD"
172,186,172,179,70700,"2023-08-07","INTD"
178,184,171,177,45700,"2023-08-08","INTD"
171,176,164,166,208500,"2023-08-09","INTD"
172,172,165,171,17700,"2023-08-10","INTD"
171,174,163,170,17000,"2023-08-11","INTD"
173,173,163,167,23000,"2023-08-14","INTD"
163,169,163,166,22800,"2023-08-15","INTD"
162,167,161,164,54100,"2023-08-16","INTD"
161,166,160,165,47600,"2023-08-18","INTD"
163,164,161,164,5000,"2023-08-21","INTD"
163,188,163,174,108700,"2023-08-22","INTD"
175,189,162,183,190100,"2023-08-23","INTD"
183,183,164,169,167100,"2023-08-24","INTD"
169,173,165,170,95800,"2023-08-25","INTD"
180,180,166,172,4000,"2023-08-28","INTD"
171,171,165,169,152700,"2023-08-29","INTD"
169,170,161,168,54200,"2023-08-30","INTD"
167,168,160,168,7900,"2023-08-31","INTD"
162,168,156,166,81000,"2023-09-01","INTD"
158,167,151,151,151600,"2023-09-04","INTD"
160,160,150,156,22400,"2023-09-05","INTD"
156,156,151,152,46900,"2023-09-06","INTD"
153,166,151,154,503400,"2023-09-07","INTD"
154,161,149,152,408800,"2023-09-08","INTD"
153,156,149,155,21900,"2023-09-11","INTD"
157,157,150,152,35600,"2023-09-12","INTD"
152,169,150,152,320700,"2023-09-13","INTD"
151,153,147,152,14600,"2023-09-14","INTD"
150,156,150,156,36300,"2023-09-15","INTD"
148,157,148,153,45900,"2023-09-18","INTD"
160,160,149,153,20900,"2023-09-19","INTD"
157,157,145,154,9300,"2023-09-20","INTD"
149,154,149,154,13100,"2023-09-21","INTD"
154,154,154,154,0,"2023-09-22","INTD"
152,159,152,152,17700,"2023-09-25","INTD"
159,159,151,151,22200,"2023-09-26","INTD"
149,157,149,150,9500,"2023-09-27","INTD"
150,159,147,147,27100,"2023-09-29","INTD"
157,157,147,154,1500,"2023-10-02","INTD"
154,155,140,140,282700,"2023-10-03","INTD"
150,151,143,144,4700,"2023-10-04","INTD"
144,153,143,145,13700,"2023-10-05","INTD"
142,148,142,144,4000,"2023-10-06","INTD"
152,152,142,148,8300,"2023-10-09","INTD"
150,152,143,152,26400,"2023-10-10","INTD"
147,152,143,148,4800,"2023-10-11","INTD"
146,152,146,147,2500,"2023-10-12","INTD"
152,152,141,143,18600,"2023-10-13","INTD"
150,159,142,149,36100,"2023-10-16","INTD"
146,151,146,151,20500,"2023-10-17","INTD"
151,152,147,148,15700,"2023-10-18","INTD"
149,152,149,152,3500,"2023-10-19","INTD"
148,152,148,152,2300,"2023-10-20","INTD"
152,152,152,152,0,"2023-10-23","INTD"
151,151,151,151,10100,"2023-10-24","INTD"
152,155,149,151,78300,"2023-10-25","INTD"
152,153,152,152,2500,"2023-10-26","INTD"
152,153,152,153,10700,"2023-10-27","INTD"
154,154,154,154,100,"2023-10-30","INTD"
155,156,147,152,6400,"2023-10-31","INTD"
152,152,149,152,2000,"2023-11-01","INTD"
152,152,152,152,100,"2023-11-02","INTD"
152,152,146,151,10500,"2023-11-03","INTD"
146,150,142,149,214800,"2023-11-06","INTD"
149,150,141,150,394800,"2023-11-07","INTD"
145,150,145,145,76200,"2023-11-08","INTD"
147,151,141,144,203600,"2023-11-09","INTD"
143,149,141,143,120400,"2023-11-10","INTD"
141,150,141,150,327400,"2023-11-13","INTD"
149,150,143,150,600,"2023-11-14","INTD"
145,150,143,143,45200,"2023-11-15","INTD"
149,149,144,147,13400,"2023-11-16","INTD"
147,148,140,142,573800,"2023-11-17","INTD"
146,146,143,143,1500,"2023-11-20","INTD"
149,149,139,146,302900,"2023-11-21","INTD"
146,146,146,146,50000,"2023-11-22","INTD"
138,148,138,148,1200,"2023-11-23","INTD"
148,148,140,148,2700,"2023-11-24","INTD"
148,148,144,145,132400,"2023-11-27","INTD"
149,149,145,146,90500,"2023-11-28","INTD"
150,151,144,144,3500,"2023-11-29","INTD"
144,149,144,144,20600,"2023-11-30","INTD"
144,144,144,144,0,"2023-12-01","INTD"
149,149,142,145,17600,"2023-12-04","INTD"
145,145,141,141,14800,"2023-12-05","INTD"
141,150,140,146,2188500,"2023-12-06","INTD"
141,147,141,141,4300,"2023-12-07","INTD"
149,149,142,142,900,"2023-12-08","INTD"
143,143,142,142,500,"2023-12-11","INTD"
148,150,141,145,42500,"2023-12-12","INTD"
146,146,140,146,400,"2023-12-13","INTD"
141,146,131,142,246100,"2023-12-14","INTD"
142,144,142,144,200,"2023-12-15","INTD"
135,144,135,144,13900,"2023-12-18","INTD"
144,144,144,144,0,"2023-12-19","INTD"
142,145,134,145,404800,"2023-12-20","INTD"
144,144,134,138,562900,"2023-12-21","INTD"
143,143,143,143,100,"2023-12-22","INTD"
137,143,133,143,678100,"2023-12-27","INTD"
134,143,134,136,32700,"2023-12-28","INTD"
136,136,136,136,0,"2023-12-29","INTD"
132,134,132,134,4200,"2024-01-02","INTD"
135,136,135,135,4100,"2024-01-03","INTD"
135,137,127,132,683800,"2024-01-04","INTD"
129,178,129,178,1390000,"2024-01-05","INTD"
190,204,145,147,4863100,"2024-01-08","INTD"
149,149,142,146,255700,"2024-01-09","INTD"
146,149,144,147,174200,"2024-01-10","INTD"
141,148,141,145,106300,"2024-01-11","INTD"
145,145,143,145,3800,"2024-01-12","INTD"
145,145,144,144,3700,"2024-01-15","INTD"
145,145,142,142,18600,"2024-01-16","INTD"
142,142,139,139,109000,"2024-01-17","INTD"
140,140,138,139,7200,"2024-01-18","INTD"
141,141,141,141,100,"2024-01-19","INTD"
137,138,135,135,168700,"2024-01-22","INTD"
140,176,136,153,3495600,"2024-01-23","INTD"
152,154,145,146,773000,"2024-01-24","INTD"
146,150,144,146,74700,"2024-01-25","INTD"
145,145,142,143,36800,"2024-01-26","INTD"
143,147,140,140,81600,"2024-01-29","INTD"
141,147,138,139,36400,"2024-01-30","INTD"
145,145,141,142,4200,"2024-01-31","INTD"
141,153,140,140,71900,"2024-02-01","INTD"
141,146,139,145,5200,"2024-02-02","INTD"
145,150,138,141,792700,"2024-02-05","INTD"
138,140,138,140,7600,"2024-02-06","INTD"
140,145,139,143,4700,"2024-02-07","INTD"
138,142,137,138,15300,"2024-02-12","INTD"
139,143,138,143,52300,"2024-02-13","INTD"
138,143,138,139,7500,"2024-02-15","INTD"
138,143,138,139,4400,"2024-02-16","INTD"
139,145,139,144,7300,"2024-02-19","INTD"
140,140,140,140,2800,"2024-02-20","INTD"
140,150,140,140,906300,"2024-02-21","INTD"
140,140,140,140,800,"2024-02-22","INTD"
139,149,139,146,939400,"2024-02-23","INTD"
146,151,140,140,1884200,"2024-02-26","INTD"
140,146,139,145,89600,"2024-02-27","INTD"
145,148,141,141,2368000,"2024-02-28","INTD"
142,143,142,142,11700,"2024-02-29","INTD"
141,144,141,141,15600,"2024-03-01","INTD"
141,144,140,144,64900,"2024-03-04","INTD"
144,144,141,144,238500,"2024-03-05","INTD"
150,150,140,140,6200,"2024-03-06","INTD"
144,149,140,140,7700,"2024-03-07","INTD"
140,140,140,140,100,"2024-03-08","INTD"
139,144,139,144,4200,"2024-03-13","INTD"
145,145,140,144,600,"2024-03-14","INTD"
145,155,141,146,187600,"2024-03-15","INTD"
142,148,141,147,8400,"2024-03-18","INTD"
142,146,141,141,14100,"2024-03-19","INTD"
142,145,141,141,19200,"2024-03-20","INTD"
141,149,141,146,739200,"2024-03-21","INTD"
144,149,143,143,36000,"2024-03-22","INTD"
150,150,142,143,1075200,"2024-03-25","INTD"
146,146,142,143,2300,"2024-03-26","INTD"
142,150,141,148,1400200,"2024-03-27","INTD"
144,147,143,143,52500,"2024-03-28","INTD"
144,155,142,143,1636600,"2024-04-01","INTD"
143,152,143,143,2036800,"2024-04-02","INTD"
144,147,142,142,32100,"2024-04-03","INTD"
141,143,141,141,39200,"2024-04-04","INTD"
141,141,141,141,0,"2024-04-05","INTD"
141,146,141,146,42800,"2024-04-16","INTD"
146,146,146,146,0,"2024-04-17","INTD"
146,146,140,143,3600,"2024-04-18","INTD"
140,140,138,138,18900,"2024-04-19","INTD"
138,141,136,136,4700,"2024-04-22","INTD"
135,135,135,135,500,"2024-04-23","INTD"
143,143,131,132,3500,"2024-04-24","INTD"
132,132,132,132,100,"2024-04-25","INTD"
132,132,132,132,100,"2024-04-26","INTD"
130,142,130,142,200,"2024-04-29","INTD"
141,141,136,136,5800,"2024-04-30","INTD"
131,135,127,131,6000,"2024-05-02","INTD"
131,138,131,131,29400,"2024-05-03","INTD"
131,139,131,139,468900,"2024-05-06","INTD"
129,142,129,134,2900,"2024-05-07","INTD"
138,138,131,131,2900,"2024-05-08","INTD"
139,139,132,137,6400,"2024-05-13","INTD"
133,139,130,133,12100,"2024-05-14","INTD"
137,138,129,136,568100,"2024-05-15","INTD"
136,136,130,130,11200,"2024-05-16","INTD"
137,139,130,139,12300,"2024-05-17","INTD"
136,137,127,135,943600,"2024-05-20","INTD"
138,138,131,136,8200,"2024-05-21","INTD"
130,137,128,134,420100,"2024-05-22","INTD"
135,135,125,132,17400,"2024-05-27","INTD"
127,135,120,121,699300,"2024-05-28","INTD"
122,122,112,112,36400,"2024-05-29","INTD"
118,120,113,115,4900,"2024-05-30","INTD"
115,119,110,118,2600,"2024-05-31","INTD"
118,122,112,114,960400,"2024-06-03","INTD"
122,124,102,112,1300,"2024-06-04","INTD"
112,120,110,112,477300,"2024-06-05","INTD"
113,120,110,119,645100,"2024-06-06","INTD"
119,144,117,119,895000,"2024-06-07","INTD"
115,132,112,116,360200,"2024-06-10","INTD"
117,121,116,116,10100,"2024-06-11","INTD"
115,118,113,113,6400,"2024-06-12","INTD"
113,113,110,110,60900,"2024-06-13","INTD"
111,114,109,112,13800,"2024-06-14","INTD"
113,115,105,110,831100,"2024-06-19","INTD"
116,116,107,114,3500,"2024-06-20","INTD"
110,118,108,110,1179800,"2024-06-21","INTD"
115,116,108,112,748100,"2024-06-24","INTD"
113,116,109,115,488800,"2024-06-25","INTD"
111,111,111,111,1700,"2024-06-26","INTD"
113,115,113,115,1500,"2024-06-27","INTD"
115,118,115,116,2900,"2024-06-28","INTD"
122,122,117,117,800,"2024-07-01","INTD"
117,117,113,114,68500,"2024-07-02","INTD"
112,112,110,112,2800,"2024-07-03","INTD"
113,119,113,119,400,"2024-07-04","INTD"
115,121,115,121,627800,"2024-07-05","INTD"
120,128,120,122,73700,"2024-07-08","INTD"
116,126,116,122,1200,"2024-07-09","INTD"
121,125,116,124,6600,"2024-07-10","INTD"
118,124,118,124,1000,"2024-07-11","INTD"
124,124,124,124,400,"2024-07-12","INTD"
124,124,124,124,0,"2024-07-15","INTD"
124,124,116,121,99600,"2024-07-16","INTD"
116,120,116,120,900,"2024-07-17","INTD"
116,121,115,116,28800,"2024-07-18","INTD"
120,120,114,120,1300,"2024-07-19","INTD"
120,120,114,120,2100,"2024-07-22","INTD"
114,121,113,115,1496900,"2024-07-23","INTD"
115,122,111,114,1066000,"2024-07-24","INTD"
114,114,114,114,1200,"2024-07-25","INTD"
113,118,113,117,24700,"2024-07-26","INTD"
117,119,117,119,8900,"2024-07-29","INTD"
119,119,118,118,2700,"2024-07-30","INTD"
117,123,117,123,126700,"2024-07-31","INTD"
123,123,114,122,11100,"2024-08-01","INTD"
116,117,116,117,20700,"2024-08-02","INTD"
113,113,113,113,300,"2024-08-05","INTD"
113,113,113,113,100,"2024-08-06","INTD"
113,113,113,113,500,"2024-08-07","INTD"
116,120,114,114,800,"2024-08-08","INTD"
114,115,114,114,400,"2024-08-09","INTD"
114,120,110,117,33200,"2024-08-12","INTD"
117,117,117,117,0,"2024-08-13","INTD"
117,126,116,117,293000,"2024-08-14","INTD"
117,122,116,118,10900,"2024-08-15","INTD"
118,120,118,120,15100,"2024-08-16","INTD"
124,124,121,121,16000,"2024-08-19","INTD"
118,118,118,118,1000,"2024-08-20","INTD"
124,124,118,118,13600,"2024-08-21","INTD"
119,127,115,124,780500,"2024-08-22","INTD"
123,123,119,123,9700,"2024-08-23","INTD"
125,125,116,122,1148700,"2024-08-26","INTD"
122,126,120,126,28100,"2024-08-27","INTD"
127,130,116,120,24700,"2024-08-28","INTD"
126,162,122,162,1609000,"2024-08-29","INTD"
184,193,130,144,5411000,"2024-08-30","INTD"
145,145,134,136,1425000,"2024-09-02","INTD"
140,183,140,183,6968100,"2024-09-03","INTD"
195,246,192,246,12726400,"2024-09-04","INTD"
246,246,246,246,0,"2024-09-05","INTD"
240,306,200,248,9772500,"2024-09-06","INTD"
250,272,220,238,2275200,"2024-09-09","INTD"
238,240,195,208,2939600,"2024-09-10","INTD"
208,216,199,206,2174800,"2024-09-11","INTD"
206,206,198,204,417200,"2024-09-12","INTD"
200,204,198,200,206100,"2024-09-13","INTD"
198,206,196,204,200700,"2024-09-17","INTD"
204,204,195,199,280500,"2024-09-18","INTD"
197,200,188,188,343500,"2024-09-19","INTD"
192,240,185,193,5697100,"2024-09-20","INTD"
195,195,187,189,443800,"2024-09-23","INTD"
193,216,180,181,2455300,"2024-09-24","INTD"
185,189,176,185,1095100,"2024-09-25","INTD"
170,194,170,188,317600,"2024-09-26","INTD"
188,195,188,192,407100,"2024-09-27","INTD"
186,195,183,188,108800,"2024-09-30","INTD"
188,210,181,197,1060900,"2024-10-01","INTD"
214,264,214,264,14361900,"2024-10-02","INTD"
264,264,264,264,0,"2024-10-03","INTD"
264,264,264,264,0,"2024-10-04","INTD"
264,264,264,264,0,"2024-10-07","INTD"
264,264,264,264,0,"2024-10-08","INTD"
264,264,264,264,0,"2024-10-09","INTD"
264,264,264,264,0,"2024-10-10","INTD"
238,238,238,238,75000,"2024-10-11","INTD"
216,216,216,216,79100,"2024-10-14","INTD"
199,236,196,196,2374800,"2024-10-15","INTD"
208,208,197,202,413200,"2024-10-16","INTD"
199,199,190,198,962400,"2024-10-17","INTD"
195,195,191,193,508600,"2024-10-18","INTD"
212,212,212,212,341400,"2024-10-21","INTD"
232,244,199,200,3144500,"2024-10-22","INTD"
250,250,197,198,614500,"2024-10-23","INTD"
198,220,190,200,625100,"2024-10-24","INTD"
200,210,195,200,198300,"2024-10-25","INTD"
200,200,193,198,81000,"2024-10-28","INTD"
197,200,194,197,147700,"2024-10-29","INTD"
196,199,190,190,366900,"2024-10-30","INTD"
197,206,189,190,354500,"2024-10-31","INTD"
189,197,187,187,164400,"2024-11-01","INTD"
187,198,180,185,344600,"2024-11-04","INTD"
185,193,182,189,91400,"2024-11-05","INTD"
190,200,184,189,99200,"2024-11-06","INTD"
183,192,183,185,45000,"2024-11-07","INTD"
185,200,183,198,92000,"2024-11-08","INTD"
197,197,183,183,207300,"2024-11-11","INTD"
183,188,180,186,11400,"2024-11-12","INTD"
200,200,180,185,30000,"2024-11-13","INTD"
181,181,173,175,232200,"2024-11-14","INTD"
173,179,172,179,17000,"2024-11-15","INTD"
175,179,171,178,72800,"2024-11-18","INTD"
177,177,168,175,152500,"2024-11-19","INTD"
168,188,162,183,1820600,"2024-11-20","INTD"
191,246,190,246,12823500,"2024-11-21","INTD"
270,306,210,218,14049600,"2024-11-22","INTD"
218,224,195,196,1854800,"2024-11-25","INTD"
196,196,185,186,821200,"2024-11-26","INTD"
187,244,185,202,11207200,"2024-11-28","INTD"
206,248,192,204,7177800,"2024-11-29","INTD"
206,214,194,198,836000,"2024-12-02","INTD"
199,262,197,234,14124800,"2024-12-03","INTD"
238,238,210,214,1377300,"2024-12-04","INTD"
216,230,210,218,1089000,"2024-12-05","INTD"
222,222,212,214,486100,"2024-12-06","INTD"
216,218,210,212,234200,"2024-12-09","INTD"
212,216,206,206,207800,"2024-12-10","INTD"
206,230,202,206,1809300,"2024-12-11","INTD"
210,210,200,204,115900,"2024-12-12","INTD"
202,222,202,204,493100,"2024-12-13","INTD"
204,214,202,202,186600,"2024-12-16","INTD"
202,202,195,197,185100,"2024-12-17","INTD"
204,204,195,198,127400,"2024-12-18","INTD"
198,216,194,196,381900,"2024-12-19","INTD"
198,198,192,192,60800,"2024-12-20","INTD"
192,196,191,195,40100,"2024-12-23","INTD"
195,199,195,199,29300,"2024-12-24","INTD"
202,220,197,200,681200,"2024-12-27","INTD"
193,226,193,204,1219500,"2024-12-30","INTD"
208,210,195,202,336300,"2025-01-02","INTD"
202,204,197,204,88300,"2025-01-03","INTD"
200,202,197,198,99100,"2025-01-06","INTD"
202,202,197,198,10800,"2025-01-07","INTD"
198,198,197,197,34900,"2025-01-08","INTD"
197,214,196,199,175300,"2025-01-09","INTD"
206,250,200,206,3637200,"2025-01-10","INTD"
202,216,202,204,259600,"2025-01-13","INTD"
204,204,198,198,161600,"2025-01-14","INTD"
198,266,198,252,11839600,"2025-01-15","INTD"
260,294,206,216,7643900,"2025-01-16","INTD"
218,218,204,212,648600,"2025-01-17","INTD"
212,212,204,212,337600,"2025-01-20","INTD"
212,218,206,208,554600,"2025-01-21","INTD"
208,232,204,208,2550400,"2025-01-22","INTD"
210,214,206,206,295500,"2025-01-23","INTD"
206,210,202,204,130700,"2025-01-24","INTD"
202,212,198,204,48600,"2025-01-30","INTD"
200,202,199,200,127000,"2025-01-31","INTD"
200,228,198,199,1816400,"2025-02-03","INTD"
202,208,200,204,101600,"2025-02-04","INTD"
204,212,204,206,64400,"2025-02-05","INTD"
208,212,200,206,91000,"2025-02-06","INTD"
200,206,198,204,97000,"2025-02-07","INTD"
200,208,198,198,51300,"2025-02-10","INTD"
198,200,193,197,289600,"2025-02-11","INTD"
190,208,190,194,88600,"2025-02-12","INTD"
194,216,192,202,965000,"2025-02-13","INTD"
202,208,193,199,147800,"2025-02-14","INTD"
199,204,196,198,55300,"2025-02-17","INTD"
199,200,199,200,17900,"2025-02-18","INTD"
200,200,199,199,27700,"2025-02-19","INTD"
199,200,198,198,26900,"2025-02-20","INTD"
197,204,197,198,11500,"2025-02-21","INTD"
197,204,193,197,138500,"2025-02-24","INTD"
202,202,190,196,75400,"2025-02-25","INTD"
196,196,191,195,17900,"2025-02-26","INTD"
195,196,191,193,4800,"2025-02-27","INTD"
195,238,194,197,2558400,"2025-02-28","INTD"
197,206,193,198,431700,"2025-03-03","INTD"
204,250,195,214,3126200,"2025-03-04","INTD"
199,218,199,202,1750700,"2025-03-05","INTD"
206,210,199,199,483100,"2025-03-06","INTD"
199,240,199,208,5291300,"2025-03-07","INTD"
202,210,200,202,484300,"2025-03-10","INTD"
202,206,199,200,216900,"2025-03-11","INTD"
202,204,196,200,215900,"2025-03-12","INTD"
200,200,197,198,69800,"2025-03-13","INTD"
197,202,197,198,169600,"2025-03-14","INTD"
198,200,193,198,116200,"2025-03-17","INTD"
204,204,190,195,111000,"2025-03-18","INTD"
194,199,193,193,71400,"2025-03-19","INTD"
197,197,190,196,45600,"2025-03-20","INTD"
200,200,190,191,45300,"2025-03-21","INTD"
185,197,185,192,25200,"2025-03-24","INTD"
186,191,180,181,85100,"2025-03-25","INTD"
181,181,177,177,43300,"2025-03-26","INTD"
177,185,173,180,86200,"2025-03-27","INTD"
180,190,165,181,95200,"2025-04-08","INTD"
173,191,172,191,18200,"2025-04-09","INTD"
189,190,187,190,30300,"2025-04-10","INTD"
189,189,189,189,1200,"2025-04-11","INTD"
188,240,182,220,1060800,"2025-04-14","INTD"
222,270,190,190,7550100,"2025-04-15","INTD"
194,194,187,189,171300,"2025-04-16","INTD"
189,190,186,186,66300,"2025-04-17","INTD"
183,194,180,181,298300,"2025-04-21","INTD"
182,185,181,184,37500,"2025-04-22","INTD"
185,192,178,185,78800,"2025-04-23","INTD"
185,192,185,186,109400,"2025-04-24","INTD"
192,197,188,193,187700,"2025-04-25","INTD"
197,197,191,191,23200,"2025-04-28","INTD"
192,194,189,194,33600,"2025-04-29","INTD"
191,194,188,190,27900,"2025-04-30","INTD"
193,194,189,190,38700,"2025-05-02","INTD"
190,193,190,190,25200,"2025-05-05","INTD"
190,193,189,189,62200,"2025-05-06","INTD"
189,189,185,186,154200,"2025-05-07","INTD"
187,190,187,187,22100,"2025-05-08","INTD"
187,193,187,192,65300,"2025-05-09","INTD"
192,220,192,200,1078300,"2025-05-14","INTD"
200,200,193,195,335600,"2025-05-15","INTD"
196,202,193,194,20300,"2025-05-16","INTD"
198,198,193,194,16400,"2025-05-19","INTD"
198,198,194,194,14500,"2025-05-20","INTD"
194,197,191,197,8600,"2025-05-21","INTD"
193,193,192,192,52700,"2025-05-22","INTD"
192,197,192,197,13300,"2025-05-23","INTD"
197,197,194,197,2300,"2025-05-26","INTD"
197,197,192,194,40100,"2025-05-27","INTD"
194,196,187,196,49300,"2025-05-28","INTD"
189,197,189,196,22400,"2025-06-02","INTD"
192,202,192,199,138700,"2025-06-03","INTD"
200,200,193,198,135000,"2025-06-04","INTD"
200,200,195,197,109300,"2025-06-05","INTD"
196,196,191,191,81500,"2025-06-10","INTD"
187,196,187,194,9500,"2025-06-11","INTD"
191,197,187,190,79200,"2025-06-12","INTD"
195,195,189,194,3300,"2025-06-13","INTD"
194,196,183,192,22200,"2025-06-16","INTD"
196,200,185,192,46900,"2025-06-17","INTD"
191,191,186,190,23600,"2025-06-18","INTD"
190,190,186,190,6900,"2025-06-19","INTD"
190,194,184,186,4900,"2025-06-20","INTD"
190,190,185,188,1900,"2025-06-23","INTD"
183,188,183,188,3900,"2025-06-24","INTD"
192,192,162,185,80400,"2025-06-25","INTD"
185,187,185,185,24000,"2025-06-26","INTD"
187,198,167,186,47800,"2025-06-30","INTD"
187,187,184,187,16600,"2025-07-01","INTD"
187,187,184,187,1200,"2025-07-02","INTD"
186,186,180,186,3300,"2025-07-03","INTD"
192,192,180,181,15600,"2025-07-04","INTD"
188,193,180,180,71200,"2025-07-07","INTD"
179,181,179,180,3300,"2025-07-08","INTD"
176,181,176,181,91500,"2025-07-09","INTD"
181,181,176,178,133000,"2025-07-10","INTD"
181,206,181,187,4198600,"2025-07-11","INTD"
190,210,181,199,7344200,"2025-07-14","INTD"
202,202,191,193,622000,"2025-07-15","INTD"
193,195,183,188,831800,"2025-07-16","INTD"
186,190,183,188,158500,"2025-07-17","INTD"
185,196,184,188,156400,"2025-07-18","INTD"
188,188,185,185,119400,"2025-07-21","INTD"
185,185,183,184,63400,"2025-07-22","INTD"
182,192,180,185,178600,"2025-07-23","INTD"
187,188,181,188,72100,"2025-07-24","INTD"
188,244,184,191,39348500,"2025-07-25","INTD"
189,198,185,192,2895800,"2025-07-28","INTD"
191,196,187,188,506700,"2025-07-29","INTD"
190,194,186,189,398000,"2025-07-30","INTD"
188,193,187,187,262100,"2025-07-31","INTD"
187,192,187,190,99600,"2025-08-01","INTD"
190,194,183,186,304200,"2025-08-04","INTD"
190,198,188,190,2429800,"2025-08-05","INTD"
190,196,188,190,1464000,"2025-08-06","INTD"
190,191,187,190,366300,"2025-08-07","INTD"
191,191,188,189,24300,"2025-08-08","INTD"
190,191,188,188,39600,"2025-08-11","INTD"
188,191,188,189,42900,"2025-08-12","INTD"
191,191,188,188,31200,"2025-08-13","INTD"
190,190,188,190,72100,"2025-08-14","INTD"
190,190,189,189,41900,"2025-08-15","INTD"
NA,NA,NA,NA,NA,"2025-08-18","INTD"
187,192,187,189,35100,"2025-08-19","INTD"
189,193,188,188,98000,"2025-08-20","INTD"
188,191,188,191,11700,"2025-08-21","INTD"
191,204,190,192,1106100,"2025-08-22","INTD"
195,204,191,193,1864500,"2025-08-25","INTD"
195,202,193,193,2084400,"2025-08-26","INTD"
196,202,193,200,1840100,"2025-08-27","INTD"
204,204,190,193,999100,"2025-08-28","INTD"
193,198,190,195,816200,"2025-08-29","INTD"
187,196,187,193,2017100,"2025-09-01","INTD"
193,196,189,193,1267900,"2025-09-02","INTD"
193,202,193,193,2610500,"2025-09-03","INTD"
196,198,193,194,239600,"2025-09-04","INTD"
194,200,194,195,265300,"2025-09-08","INTD"
195,204,194,199,865200,"2025-09-09","INTD"
199,199,195,196,255500,"2025-09-10","INTD"
195,202,195,198,115400,"2025-09-11","INTD"
200,202,197,199,236000,"2025-09-12","INTD"
199,204,195,204,1051500,"2025-09-15","INTD"
204,206,200,200,184500,"2025-09-16","INTD"
198,200,196,200,98700,"2025-09-17","INTD"
204,204,198,198,49200,"2025-09-18","INTD"
198,198,197,198,25200,"2025-09-19","INTD"
200,200,197,199,47900,"2025-09-22","INTD"
199,200,197,198,48600,"2025-09-23","INTD"
199,200,196,196,69200,"2025-09-24","INTD"
196,206,195,195,261300,"2025-09-25","INTD"
202,202,190,195,197300,"2025-09-26","INTD"
200,200,195,198,69100,"2025-09-29","INTD"
196,200,193,198,219700,"2025-09-30","INTD"
197,197,195,195,47800,"2025-10-01","INTD"
195,199,194,197,22100,"2025-10-02","INTD"
199,199,195,196,39800,"2025-10-03","INTD"
197,197,194,196,73900,"2025-10-06","INTD"
197,197,194,195,15400,"2025-10-07","INTD"
195,195,192,194,51500,"2025-10-08","INTD"
195,202,194,196,318300,"2025-10-09","INTD"
200,240,198,208,3644700,"2025-10-10","INTD"
208,228,208,218,2065700,"2025-10-13","INTD"
220,222,204,204,533600,"2025-10-14","INTD"
204,214,200,214,277600,"2025-10-15","INTD"
214,220,210,218,521000,"2025-10-16","INTD"
218,218,210,212,120900,"2025-10-17","INTD"
212,226,206,208,90800,"2025-10-20","INTD"
208,226,204,220,270200,"2025-10-21","INTD"
220,220,210,218,7400,"2025-10-22","INTD"
218,228,212,218,126700,"2025-10-23","INTD"
224,224,210,220,362200,"2025-10-24","INTD"
222,222,212,218,21000,"2025-10-27","INTD"
218,218,210,218,9300,"2025-10-28","INTD"
212,228,208,220,237700,"2025-10-29","INTD"
220,228,214,220,235200,"2025-10-30","INTD"
220,228,210,220,18100,"2025-10-31","INTD"
228,228,212,224,10900,"2025-11-03","INTD"
222,224,206,212,280900,"2025-11-04","INTD"
212,250,208,220,566200,"2025-11-05","INTD"
220,224,214,216,263300,"2025-11-06","INTD"
216,242,216,218,1124600,"2025-11-07","INTD"
218,228,212,222,88400,"2025-11-10","INTD"
222,224,210,216,625600,"2025-11-11","INTD"
218,220,214,218,12200,"2025-11-12","INTD"
218,218,212,218,58400,"2025-11-13","INTD"
218,220,212,216,21100,"2025-11-14","INTD"
218,218,202,216,191500,"2025-11-17","INTD"
218,222,210,214,520900,"2025-11-18","INTD"
218,220,210,214,263500,"2025-11-19","INTD"
214,222,206,220,397900,"2025-11-20","INTD"
222,222,212,220,196300,"2025-11-21","INTD"
220,222,218,218,46400,"2025-11-24","INTD"
224,236,216,220,141100,"2025-11-25","INTD"
220,228,212,224,554300,"2025-11-26","INTD"
224,226,220,222,108800,"2025-11-27","INTD"
220,228,218,222,155900,"2025-11-28","INTD"
224,224,210,220,184000,"2025-12-01","INTD"
224,224,214,220,22100,"2025-12-02","INTD"
220,222,208,218,259100,"2025-12-03","INTD"
222,222,202,218,221600,"2025-12-04","INTD"
220,220,212,216,37100,"2025-12-05","INTD"
218,218,214,216,19600,"2025-12-08","INTD"
214,218,212,216,24200,"2025-12-09","INTD"
218,218,212,216,42200,"2025-12-10","INTD"
216,218,212,218,40700,"2025-12-11","INTD"
218,218,212,214,12000,"2025-12-12","INTD"