"Open","High","Low","Close","Volume","Date","Emiten"
212.5,223.75,207.5,220,61150400,"2017-12-13","PBID"
220,225,213.75,213.75,6119200,"2017-12-14","PBID"
213.75,215,212.5,212.5,2142800,"2017-12-15","PBID"
212.5,213.75,211.25,211.25,5984400,"2017-12-18","PBID"
212.5,213.75,211.25,213.75,2027600,"2017-12-19","PBID"
213.75,215,212.5,215,3118800,"2017-12-20","PBID"
215,217.5,215,216.25,2667200,"2017-12-21","PBID"
215,216.25,215,216.25,625600,"2017-12-22","PBID"
216.25,216.25,216.25,216.25,0,"2017-12-25","PBID"
216.25,216.25,216.25,216.25,0,"2017-12-26","PBID"
215,216.25,213.75,216.25,1682000,"2017-12-27","PBID"
216.25,216.25,212.5,216.25,2444800,"2017-12-28","PBID"
216.25,218.75,215,218.75,4884400,"2017-12-29","PBID"
218.75,218.75,218.75,218.75,0,"2018-01-01","PBID"
220,225,218.75,223.75,1153200,"2018-01-02","PBID"
223.75,225,222.5,225,1900400,"2018-01-03","PBID"
225,232.5,225,230,762800,"2018-01-04","PBID"
227.5,237.5,226.25,237.5,2928000,"2018-01-05","PBID"
235,247.5,230,238.75,1530800,"2018-01-08","PBID"
235,236.25,227.5,236.25,1999200,"2018-01-09","PBID"
230,233.75,228.75,232.5,892800,"2018-01-10","PBID"
231.25,232.5,227.5,232.5,1007600,"2018-01-11","PBID"
230,230,227.5,227.5,558400,"2018-01-12","PBID"
228.75,237.5,221.25,228.75,4163600,"2018-01-15","PBID"
227.5,232.5,225,232.5,1336400,"2018-01-16","PBID"
232.5,236.25,231.25,233.75,2058800,"2018-01-17","PBID"
235,236.25,231.25,233.75,2227600,"2018-01-18","PBID"
232.5,233.75,231.25,233.75,2556000,"2018-01-19","PBID"
233.75,237.5,231.25,237.5,4986400,"2018-01-22","PBID"
236.25,236.25,233.75,236.25,3465600,"2018-01-23","PBID"
236.25,236.25,233.75,235,3515600,"2018-01-24","PBID"
235,237.5,233.75,237.5,3048800,"2018-01-25","PBID"
237.5,237.5,233.75,233.75,1796000,"2018-01-26","PBID"
233.75,235,233.75,233.75,362400,"2018-01-29","PBID"
233.75,235,233.75,233.75,60400,"2018-01-30","PBID"
235,235,233.75,233.75,2233600,"2018-01-31","PBID"
233.75,233.75,232.5,232.5,1017200,"2018-02-01","PBID"
233.75,233.75,231.25,233.75,2416400,"2018-02-02","PBID"
233.75,233.75,231.25,233.75,1467200,"2018-02-05","PBID"
233.75,233.75,227.5,230,3685200,"2018-02-06","PBID"
231.25,231.25,228.75,231.25,902400,"2018-02-07","PBID"
231.25,231.25,223.75,223.75,4337600,"2018-02-08","PBID"
222.5,225,221.25,223.75,1530400,"2018-02-09","PBID"
222.5,226.25,222.5,225,232800,"2018-02-12","PBID"
228.75,228.75,223.75,227.5,9600,"2018-02-13","PBID"
226.25,226.25,223.75,225,742400,"2018-02-14","PBID"
225,225,223.75,225,22000,"2018-02-15","PBID"
225,225,225,225,0,"2018-02-16","PBID"
225,226.25,223.75,225,516400,"2018-02-19","PBID"
223.75,223.75,221.25,222.5,2407200,"2018-02-20","PBID"
222.5,225,222.5,223.75,68400,"2018-02-21","PBID"
225,225,221.25,222.5,518800,"2018-02-22","PBID"
225,225,221.25,223.75,104000,"2018-02-23","PBID"
225,225,222.5,225,53600,"2018-02-26","PBID"
223.75,225,223.75,225,2000,"2018-02-27","PBID"
223.75,223.75,222.5,222.5,690000,"2018-02-28","PBID"
225,225,225,225,4400,"2018-03-01","PBID"
222.5,225,222.5,225,877200,"2018-03-02","PBID"
225,225,223.75,225,84800,"2018-03-05","PBID"
223.75,226.25,223.75,226.25,664000,"2018-03-06","PBID"
225,225,223.75,225,552800,"2018-03-07","PBID"
223.75,225,223.75,225,5200,"2018-03-08","PBID"
225,225,222.5,223.75,817200,"2018-03-09","PBID"
222.5,225,222.5,225,188400,"2018-03-12","PBID"
225,225,223.75,225,10000,"2018-03-13","PBID"
226.25,226.25,223.75,225,257600,"2018-03-14","PBID"
225,226.25,225,226.25,4400,"2018-03-15","PBID"
226.25,227.5,226.25,227.5,659600,"2018-03-16","PBID"
228.75,228.75,225,225,805200,"2018-03-19","PBID"
223.75,225,223.75,225,496400,"2018-03-20","PBID"
228.75,228.75,222.5,226.25,2510400,"2018-03-21","PBID"
226.25,226.25,225,225,805200,"2018-03-22","PBID"
226.25,226.25,223.75,223.75,303600,"2018-03-23","PBID"
233.75,233.75,223.75,223.75,1214800,"2018-03-26","PBID"
227.5,227.5,225,226.25,27200,"2018-03-27","PBID"
226.25,227.5,223.75,227.5,512400,"2018-03-28","PBID"
227.5,227.5,225,225,498800,"2018-03-29","PBID"
225,225,225,225,0,"2018-03-30","PBID"
225,226.25,223.75,223.75,1247200,"2018-04-02","PBID"
226.25,227.5,220,225,3286400,"2018-04-03","PBID"
222.5,225,220,223.75,2297200,"2018-04-04","PBID"
223.75,226.25,223.75,226.25,6000,"2018-04-05","PBID"
225,225,221.25,225,12800,"2018-04-06","PBID"
220,225,220,225,136400,"2018-04-09","PBID"
225,226.25,221.25,226.25,64800,"2018-04-10","PBID"
225,226.25,221.25,223.75,212400,"2018-04-11","PBID"
223.75,226.25,222.5,225,1484400,"2018-04-12","PBID"
225,227.5,223.75,227.5,927600,"2018-04-13","PBID"
225,225,217.5,225,5997600,"2018-04-16","PBID"
225,225,222.5,223.75,110800,"2018-04-17","PBID"
223.75,223.75,223.75,223.75,4400,"2018-04-18","PBID"
223.75,226.25,222.5,225,2881600,"2018-04-19","PBID"
225,228.75,225,226.25,1852400,"2018-04-20","PBID"
226.25,226.25,223.75,226.25,412400,"2018-04-23","PBID"
226.25,227.5,223.75,223.75,615600,"2018-04-24","PBID"
225,226.25,223.75,226.25,14800,"2018-04-25","PBID"
226.25,226.25,226.25,226.25,4000,"2018-04-26","PBID"
225,225,223.75,225,94800,"2018-04-27","PBID"
227.5,228.75,225,228.75,644400,"2018-04-30","PBID"
228.75,228.75,228.75,228.75,0,"2018-05-01","PBID"
230,232.5,226.25,227.5,1180400,"2018-05-02","PBID"
231.25,231.25,226.25,231.25,323600,"2018-05-03","PBID"
231.25,236.25,231.25,233.75,792800,"2018-05-04","PBID"
236.25,236.25,231.25,232.5,1106000,"2018-05-07","PBID"
232.5,236.25,230,235,590800,"2018-05-08","PBID"
236.25,238.75,232.5,238.75,360000,"2018-05-09","PBID"
238.75,238.75,238.75,238.75,0,"2018-05-10","PBID"
240,240,236.25,238.75,334400,"2018-05-11","PBID"
240,241.25,237.5,240,490400,"2018-05-14","PBID"
241.25,242.5,240,242.5,333600,"2018-05-15","PBID"
241.25,242.5,237.5,238.75,498000,"2018-05-16","PBID"
237.5,247.5,233.75,247.5,5582800,"2018-05-17","PBID"
247.5,248.75,242.5,248.75,708000,"2018-05-18","PBID"
248.75,248.75,243.75,243.75,1035200,"2018-05-21","PBID"
243.75,247.5,237.5,241.25,695200,"2018-05-22","PBID"
245,245,240,242.5,220400,"2018-05-23","PBID"
243.75,243.75,238.75,242.5,1031600,"2018-05-24","PBID"
243.75,243.75,238.75,243.75,841600,"2018-05-25","PBID"
243.75,243.75,240,240,464800,"2018-05-28","PBID"
240,240,240,240,0,"2018-05-29","PBID"
240,243.75,238.75,242.5,618000,"2018-05-30","PBID"
242.5,243.75,240,243.75,38000,"2018-05-31","PBID"
243.75,243.75,243.75,243.75,0,"2018-06-01","PBID"
242.5,243.75,241.25,241.25,625200,"2018-06-04","PBID"
241.25,247.5,240,247.5,1205600,"2018-06-05","PBID"
248.75,263.75,248.75,261.25,7329200,"2018-06-06","PBID"
263.75,277.5,257.5,276.25,7855200,"2018-06-07","PBID"
278.75,285,278.75,281.25,6095600,"2018-06-08","PBID"
281.25,281.25,281.25,281.25,0,"2018-06-11","PBID"
281.25,281.25,281.25,281.25,0,"2018-06-12","PBID"
281.25,281.25,281.25,281.25,0,"2018-06-13","PBID"
281.25,281.25,281.25,281.25,0,"2018-06-14","PBID"
281.25,281.25,281.25,281.25,0,"2018-06-15","PBID"
281.25,281.25,281.25,281.25,0,"2018-06-18","PBID"
281.25,281.25,281.25,281.25,0,"2018-06-19","PBID"
285,285,278.75,281.25,1482800,"2018-06-20","PBID"
281.25,281.25,272.5,277.5,1707200,"2018-06-21","PBID"
277.5,277.5,270,270,988400,"2018-06-22","PBID"
270,273.75,262.5,270,3346000,"2018-06-25","PBID"
270,270,262.5,267.5,1212800,"2018-06-26","PBID"
262.5,267.5,260,267.5,1068000,"2018-06-27","PBID"
262.5,267.5,260,267.5,1199600,"2018-06-28","PBID"
261.25,266.25,260,266.25,250400,"2018-06-29","PBID"
266.25,266.25,258.75,260,1192000,"2018-07-02","PBID"
256.25,260,255,255,1185600,"2018-07-03","PBID"
253.75,255,247.5,255,5103200,"2018-07-04","PBID"
263.75,263.75,252.5,262.5,130800,"2018-07-05","PBID"
263.75,270,257.5,268.75,4023200,"2018-07-06","PBID"
268.75,272.5,266.25,272.5,1204400,"2018-07-09","PBID"
272.5,272.5,267.5,272.5,996000,"2018-07-10","PBID"
272.5,272.5,267.5,272.5,293200,"2018-07-11","PBID"
272.5,272.5,267.5,272.5,1008000,"2018-07-12","PBID"
267.5,272.5,267.5,271.25,2704000,"2018-07-13","PBID"
271.25,273.75,267.5,272.5,1712000,"2018-07-16","PBID"
272.5,275,267.5,267.5,1741600,"2018-07-17","PBID"
271.25,273.75,268.75,273.75,819600,"2018-07-18","PBID"
272.5,275,271.25,273.75,460000,"2018-07-19","PBID"
273.75,275,271.25,273.75,226400,"2018-07-20","PBID"
273.75,275,272.5,275,273600,"2018-07-23","PBID"
275,276.25,273.75,275,555200,"2018-07-24","PBID"
272.5,275,272.5,275,22400,"2018-07-25","PBID"
275,275,272.5,275,703600,"2018-07-26","PBID"
276.25,283.75,276.25,283.75,1862400,"2018-07-27","PBID"
283.75,288.75,283.75,288.75,1606000,"2018-07-30","PBID"
288.75,290,287.5,290,1116000,"2018-07-31","PBID"
290,290,288.75,290,829600,"2018-08-01","PBID"
290,290,288.75,290,307600,"2018-08-02","PBID"
291.25,292.5,287.5,292.5,1802800,"2018-08-03","PBID"
292.5,292.5,283.75,290,3206800,"2018-08-06","PBID"
287.5,293.75,287.5,293.75,1182400,"2018-08-07","PBID"
293.75,293.75,288.75,293.75,163600,"2018-08-08","PBID"
293.75,293.75,286.25,292.5,958000,"2018-08-09","PBID"
295,295,287.5,293.75,963200,"2018-08-10","PBID"
292.5,293.75,286.25,290,2215600,"2018-08-13","PBID"
288.75,293.75,285,291.25,1499600,"2018-08-14","PBID"
291.25,293.75,287.5,292.5,204000,"2018-08-15","PBID"
290,292.5,288.75,292.5,219200,"2018-08-16","PBID"
292.5,292.5,292.5,292.5,0,"2018-08-17","PBID"
292.5,292.5,290,292.5,326800,"2018-08-20","PBID"
292.5,295,291.25,295,796800,"2018-08-21","PBID"
295,295,295,295,0,"2018-08-22","PBID"
296.25,296.25,292.5,295,145200,"2018-08-23","PBID"
295,297.5,293.75,297.5,274800,"2018-08-24","PBID"
297.5,297.5,287.5,287.5,4142800,"2018-08-27","PBID"
287.5,293.75,287.5,287.5,1568800,"2018-08-28","PBID"
290,290,286.25,286.25,3159200,"2018-08-29","PBID"
290,290,286.25,286.25,745600,"2018-08-30","PBID"
288.75,290,286.25,287.5,758400,"2018-08-31","PBID"
292.5,292.5,286.25,288.75,1910400,"2018-09-03","PBID"
288.75,288.75,286.25,286.25,5446800,"2018-09-04","PBID"
283.75,285,280,280,4801200,"2018-09-05","PBID"
280,281.25,276.25,277.5,3710000,"2018-09-06","PBID"
276.25,282.5,276.25,282.5,1712400,"2018-09-07","PBID"
278.75,278.75,273.75,277.5,5703200,"2018-09-10","PBID"
277.5,277.5,277.5,277.5,0,"2018-09-11","PBID"
277.5,278.75,275,277.5,656000,"2018-09-12","PBID"
277.5,280,275,275,1140800,"2018-09-13","PBID"
277.5,280,276.25,277.5,83600,"2018-09-14","PBID"
281.25,281.25,275,276.25,445600,"2018-09-17","PBID"
276.25,277.5,275,276.25,429600,"2018-09-18","PBID"
275,278.75,273.75,275,207200,"2018-09-19","PBID"
275,276.25,272.5,275,138800,"2018-09-20","PBID"
276.25,282.5,275,282.5,986000,"2018-09-21","PBID"
282.5,282.5,275,275,272400,"2018-09-24","PBID"
275,278.75,273.75,278.75,125200,"2018-09-25","PBID"
278.75,278.75,273.75,273.75,312800,"2018-09-26","PBID"
273.75,276.25,270,272.5,2830400,"2018-09-27","PBID"
273.75,275,273.75,275,884800,"2018-09-28","PBID"
275,277.5,272.5,275,1232800,"2018-10-01","PBID"
275,278.75,272.5,278.75,1428400,"2018-10-02","PBID"
280,280,258.75,263.75,17065200,"2018-10-03","PBID"
260,267.5,260,266.25,1111600,"2018-10-04","PBID"
266.25,268.75,266.25,268.75,1228400,"2018-10-05","PBID"
270,270,266.25,268.75,1614000,"2018-10-08","PBID"
262.5,266.25,262.5,266.25,219200,"2018-10-09","PBID"
268.75,268.75,267.5,267.5,2800,"2018-10-10","PBID"
266.25,267.5,262.5,267.5,244000,"2018-10-11","PBID"
267.5,268.75,261.25,268.75,319200,"2018-10-12","PBID"
263.75,270,263.75,265,174000,"2018-10-15","PBID"
266.25,270,262.5,270,151200,"2018-10-16","PBID"
270,271.25,267.5,267.5,48400,"2018-10-17","PBID"
271.25,271.25,268.75,268.75,9200,"2018-10-18","PBID"
268.75,275,267.5,268.75,1057200,"2018-10-19","PBID"
270,272.5,265,272.5,148400,"2018-10-22","PBID"
272.5,275,265,275,784400,"2018-10-23","PBID"
275,275,263.75,263.75,2951600,"2018-10-24","PBID"
261.25,267.5,261.25,263.75,4062400,"2018-10-25","PBID"
263.75,268.75,262.5,268.75,119200,"2018-10-26","PBID"
271.25,271.25,262.5,270,21600,"2018-10-29","PBID"
270,270,263.75,270,143200,"2018-10-30","PBID"
271.25,272.5,265,271.25,4891200,"2018-10-31","PBID"
272.5,272.5,268.75,271.25,611600,"2018-11-01","PBID"
273.75,275,271.25,275,532400,"2018-11-02","PBID"
275,275,272.5,275,565600,"2018-11-05","PBID"
275,276.25,273.75,273.75,675200,"2018-11-06","PBID"
277.5,277.5,273.75,276.25,1167600,"2018-11-07","PBID"
276.25,276.25,271.25,275,1501200,"2018-11-08","PBID"
275,276.25,272.5,272.5,689600,"2018-11-09","PBID"
275,275,272.5,273.75,512800,"2018-11-12","PBID"
275,276.25,272.5,273.75,913600,"2018-11-13","PBID"
273.75,275,272.5,275,277200,"2018-11-14","PBID"
275,275,273.75,273.75,583600,"2018-11-15","PBID"
275,276.25,273.75,275,619600,"2018-11-16","PBID"
276.25,276.25,275,275,1221600,"2018-11-19","PBID"
275,275,275,275,0,"2018-11-20","PBID"
273.75,276.25,273.75,276.25,2729600,"2018-11-21","PBID"
277.5,278.75,275,275,2441600,"2018-11-22","PBID"
276.25,276.25,273.75,273.75,1700800,"2018-11-23","PBID"
275,276.25,273.75,275,1212400,"2018-11-26","PBID"
275,275,273.75,275,951200,"2018-11-27","PBID"
275,275,273.75,275,6400,"2018-11-28","PBID"
277.5,277.5,273.75,275,214400,"2018-11-29","PBID"
276.25,276.25,273.75,275,503600,"2018-11-30","PBID"
275,276.25,272.5,273.75,370000,"2018-12-03","PBID"
273.75,277.5,273.75,273.75,722800,"2018-12-04","PBID"
275,276.25,272.5,273.75,521200,"2018-12-05","PBID"
273.75,275,272.5,272.5,242400,"2018-12-06","PBID"
273.75,275,268.75,275,242400,"2018-12-07","PBID"
275,275,272.5,272.5,268800,"2018-12-10","PBID"
272.5,275,268.75,275,128800,"2018-12-11","PBID"
272.5,275,268.75,275,57200,"2018-12-12","PBID"
275,275,270,275,95200,"2018-12-13","PBID"
275,276.25,268.75,275,3465200,"2018-12-14","PBID"
275,276.25,271.25,273.75,1196800,"2018-12-17","PBID"
273.75,275,268.75,272.5,874800,"2018-12-18","PBID"
273.75,275,268.75,272.5,834800,"2018-12-19","PBID"
272.5,275,271.25,273.75,638800,"2018-12-20","PBID"
275,280,268.75,280,2043600,"2018-12-21","PBID"
280,280,280,280,0,"2018-12-24","PBID"
280,280,280,280,0,"2018-12-25","PBID"
280,290,280,280,2254400,"2018-12-26","PBID"
287.5,287.5,272.5,282.5,676400,"2018-12-27","PBID"
282.5,290,280,287.5,6118000,"2018-12-28","PBID"
287.5,287.5,287.5,287.5,0,"2018-12-31","PBID"
287.5,287.5,287.5,287.5,0,"2019-01-01","PBID"
286.25,288.75,286.25,287.5,2883600,"2019-01-02","PBID"
287.5,288.75,280,287.5,2787200,"2019-01-03","PBID"
285,285,282.5,282.5,100800,"2019-01-04","PBID"
282.5,283.75,272.5,282.5,913200,"2019-01-07","PBID"
275,283.75,275,282.5,52000,"2019-01-08","PBID"
282.5,285,277.5,282.5,482400,"2019-01-09","PBID"
280,285,280,285,1611200,"2019-01-10","PBID"
281.25,281.25,270,273.75,944800,"2019-01-11","PBID"
273.75,280,273.75,278.75,1171600,"2019-01-14","PBID"
278.75,281.25,275,278.75,883600,"2019-01-15","PBID"
278.75,278.75,271.25,276.25,1554000,"2019-01-16","PBID"
276.25,276.25,271.25,276.25,390800,"2019-01-17","PBID"
267.5,277.5,267.5,276.25,363200,"2019-01-18","PBID"
276.25,276.25,273.75,276.25,1066000,"2019-01-21","PBID"
275,281.25,272.5,280,846400,"2019-01-22","PBID"
277.5,281.25,276.25,281.25,1427200,"2019-01-23","PBID"
283.75,283.75,280,283.75,836800,"2019-01-24","PBID"
283.75,283.75,273.75,275,498000,"2019-01-25","PBID"
275,277.5,272.5,275,388800,"2019-01-28","PBID"
281.25,281.25,272.5,272.5,392800,"2019-01-29","PBID"
273.75,276.25,272.5,276.25,224000,"2019-01-30","PBID"
277.5,281.25,267.5,281.25,497200,"2019-01-31","PBID"
282.5,282.5,273.75,273.75,758400,"2019-02-01","PBID"
273.75,281.25,273.75,280,983200,"2019-02-04","PBID"
280,280,280,280,0,"2019-02-05","PBID"
280,282.5,275,275,699600,"2019-02-06","PBID"
275,281.25,272.5,280,322000,"2019-02-07","PBID"
273.75,273.75,265,267.5,4030400,"2019-02-08","PBID"
270,271.25,265,270,1289200,"2019-02-11","PBID"
268.75,268.75,263.75,265,803600,"2019-02-12","PBID"
262.5,275,262.5,270,509200,"2019-02-13","PBID"
270,275,262.5,272.5,1232400,"2019-02-14","PBID"
266.25,271.25,263.75,270,567200,"2019-02-15","PBID"
270,270,263.75,266.25,1740000,"2019-02-18","PBID"
271.25,271.25,265,266.25,630000,"2019-02-19","PBID"
271.25,271.25,265,266.25,643200,"2019-02-20","PBID"
266.25,270,266.25,267.5,336400,"2019-02-21","PBID"
267.5,268.75,265,267.5,1032000,"2019-02-22","PBID"
267.5,271.25,266.25,268.75,1787600,"2019-02-25","PBID"
271.25,271.25,268.75,268.75,660400,"2019-02-26","PBID"
267.5,271.25,265,267.5,2796000,"2019-02-27","PBID"
265,270,265,268.75,394000,"2019-02-28","PBID"
267.5,270,265,270,238000,"2019-03-01","PBID"
270,275,268.75,271.25,1354000,"2019-03-04","PBID"
271.25,273.75,265,272.5,84800,"2019-03-05","PBID"
266.25,275,265,275,250800,"2019-03-06","PBID"
275,275,275,275,0,"2019-03-07","PBID"
273.75,273.75,265,271.25,776800,"2019-03-08","PBID"
271.25,271.25,265,271.25,124400,"2019-03-11","PBID"
271.25,275,266.25,273.75,1931200,"2019-03-12","PBID"
273.75,273.75,267.5,273.75,106400,"2019-03-13","PBID"
267.5,282.5,266.25,275,756000,"2019-03-14","PBID"
277.5,277.5,272.5,272.5,36800,"2019-03-15","PBID"
275,276.25,267.5,276.25,547600,"2019-03-18","PBID"
276.25,281.25,272.5,280,377600,"2019-03-19","PBID"
275,280,268.75,268.75,468000,"2019-03-20","PBID"
273.75,275,273.75,275,34000,"2019-03-21","PBID"
272.5,281.25,272.5,278.75,1044000,"2019-03-22","PBID"
280,280,266.25,277.5,795600,"2019-03-25","PBID"
275,277.5,272.5,276.25,1023200,"2019-03-26","PBID"
280,280,277.5,277.5,547200,"2019-03-27","PBID"
277.5,278.75,275,278.75,20400,"2019-03-28","PBID"
278.75,278.75,272.5,275,173200,"2019-03-29","PBID"
275,278.75,270,272.5,522400,"2019-04-01","PBID"
275,275,270,273.75,132000,"2019-04-02","PBID"
273.75,273.75,273.75,273.75,0,"2019-04-03","PBID"
270,271.25,265,265,742400,"2019-04-04","PBID"
268.75,272.5,265,270,30000,"2019-04-05","PBID"
273.75,273.75,268.75,271.25,202000,"2019-04-08","PBID"
271.25,273.75,265,271.25,162400,"2019-04-09","PBID"
270,270,268.75,270,10800,"2019-04-10","PBID"
271.25,271.25,270,270,4400,"2019-04-11","PBID"
270,271.25,266.25,271.25,382400,"2019-04-12","PBID"
267.5,271.25,267.5,270,347200,"2019-04-15","PBID"
271.25,271.25,266.25,268.75,315200,"2019-04-16","PBID"
268.75,268.75,268.75,268.75,0,"2019-04-17","PBID"
271.25,271.25,267.5,271.25,625200,"2019-04-18","PBID"
271.25,271.25,271.25,271.25,0,"2019-04-19","PBID"
267.5,270,267.5,268.75,700400,"2019-04-22","PBID"
268.75,268.75,267.5,268.75,135600,"2019-04-23","PBID"
267.5,270,265,267.5,346000,"2019-04-24","PBID"
268.75,271.25,267.5,271.25,939200,"2019-04-25","PBID"
270,271.25,267.5,271.25,17200,"2019-04-26","PBID"
271.25,272.5,270,272.5,561200,"2019-04-29","PBID"
270,271.25,265,268.75,748800,"2019-04-30","PBID"
268.75,268.75,268.75,268.75,0,"2019-05-01","PBID"
271.25,271.25,267.5,268.75,78000,"2019-05-02","PBID"
268.75,271.25,266.25,268.75,30000,"2019-05-03","PBID"
268.75,271.25,267.5,268.75,26800,"2019-05-06","PBID"
271.25,271.25,266.25,266.25,200400,"2019-05-07","PBID"
267.5,267.5,263.75,266.25,508800,"2019-05-08","PBID"
267.5,267.5,262.5,267.5,826800,"2019-05-09","PBID"
265,271.25,265,270,2166800,"2019-05-10","PBID"
265,270,262.5,265,169200,"2019-05-13","PBID"
266.25,266.25,265,266.25,41200,"2019-05-14","PBID"
265,265,260,262.5,550000,"2019-05-15","PBID"
266.25,266.25,260,263.75,1035600,"2019-05-16","PBID"
266.25,267.5,262.5,266.25,792000,"2019-05-17","PBID"
262.5,265,261.25,265,59200,"2019-05-20","PBID"
266.25,266.25,258.75,266.25,474000,"2019-05-21","PBID"
266.25,270,266.25,270,342000,"2019-05-22","PBID"
268.75,270,268.75,268.75,303600,"2019-05-23","PBID"
270,270,261.25,268.75,24400,"2019-05-24","PBID"
272.5,272.5,262.5,271.25,151200,"2019-05-27","PBID"
272.5,272.5,262.5,271.25,71200,"2019-05-28","PBID"
272.5,272.5,267.5,271.25,219600,"2019-05-29","PBID"
271.25,271.25,271.25,271.25,0,"2019-05-30","PBID"
272.5,278.75,267.5,270,2497600,"2019-05-31","PBID"
270,270,270,270,0,"2019-06-03","PBID"
270,270,270,270,0,"2019-06-04","PBID"
270,270,270,270,0,"2019-06-05","PBID"
270,270,270,270,0,"2019-06-06","PBID"
270,270,270,270,0,"2019-06-07","PBID"
272.5,273.75,270,273.75,294800,"2019-06-10","PBID"
272.5,272.5,268.75,272.5,296000,"2019-06-11","PBID"
272.5,275,272.5,275,1114800,"2019-06-12","PBID"
262.5,272.5,262.5,262.5,460000,"2019-06-13","PBID"
262.5,266.25,258.75,263.75,1243200,"2019-06-14","PBID"
266.25,266.25,260,265,437600,"2019-06-17","PBID"
262.5,265,261.25,262.5,100800,"2019-06-18","PBID"
265,265,260,260,284800,"2019-06-19","PBID"
265,266.25,262.5,266.25,346400,"2019-06-20","PBID"
265,265,262.5,265,166400,"2019-06-21","PBID"
265,265,262.5,265,62800,"2019-06-24","PBID"
262.5,262.5,261.25,262.5,903200,"2019-06-25","PBID"
263.75,265,258.75,262.5,794400,"2019-06-26","PBID"
263.75,265,260,265,72800,"2019-06-27","PBID"
263.75,263.75,258.75,263.75,743600,"2019-06-28","PBID"
262.5,262.5,260,262.5,1914800,"2019-07-01","PBID"
262.5,262.5,260,261.25,563600,"2019-07-02","PBID"
260,262.5,258.75,262.5,1023600,"2019-07-03","PBID"
260,263.75,260,261.25,404800,"2019-07-04","PBID"
262.5,263.75,260,261.25,295600,"2019-07-05","PBID"
261.25,261.25,257.5,260,344800,"2019-07-08","PBID"
262.5,262.5,257.5,261.25,550800,"2019-07-09","PBID"
262.5,262.5,257.5,260,296400,"2019-07-10","PBID"
260,260,257.5,258.75,1038800,"2019-07-11","PBID"
260,263.75,257.5,258.75,652000,"2019-07-12","PBID"
258.75,258.75,255,256.25,9626800,"2019-07-15","PBID"
256.25,258.75,256.25,257.5,361600,"2019-07-16","PBID"
262.5,262.5,257.5,261.25,284400,"2019-07-17","PBID"
261.25,261.25,256.25,256.25,2216400,"2019-07-18","PBID"
258.75,258.75,256.25,258.75,29200,"2019-07-19","PBID"
258.75,258.75,255,257.5,631200,"2019-07-22","PBID"
260,260,255,258.75,298000,"2019-07-23","PBID"
257.5,260,256.25,258.75,12000,"2019-07-24","PBID"
260,260,255,255,64800,"2019-07-25","PBID"
260,262.5,255,258.75,320800,"2019-07-26","PBID"
261.25,261.25,255,258.75,411600,"2019-07-29","PBID"
255,257.5,252.5,255,1220400,"2019-07-30","PBID"
255,260,252.5,257.5,458800,"2019-07-31","PBID"
256.25,257.5,255,256.25,260000,"2019-08-01","PBID"
257.5,257.5,253.75,253.75,215200,"2019-08-02","PBID"
255,256.25,252.5,256.25,449200,"2019-08-05","PBID"
253.75,256.25,251.25,253.75,1585600,"2019-08-06","PBID"
252.5,257.5,250,255,2236400,"2019-08-07","PBID"
252.5,255,251.25,252.5,1937600,"2019-08-08","PBID"
257.5,257.5,252.5,255,597600,"2019-08-09","PBID"
253.75,253.75,251.25,253.75,930400,"2019-08-12","PBID"
255,255,252.5,253.75,1596800,"2019-08-13","PBID"
255,255,255,255,212400,"2019-08-14","PBID"
253.75,255,251.25,255,1122000,"2019-08-15","PBID"
252.5,253.75,251.25,253.75,536800,"2019-08-16","PBID"
251.25,251.25,250,251.25,551200,"2019-08-19","PBID"
252.5,252.5,250,252.5,302000,"2019-08-20","PBID"
252.5,252.5,248.75,250,450000,"2019-08-21","PBID"
250,252.5,248.75,250,395200,"2019-08-22","PBID"
250,250,248.75,250,209200,"2019-08-23","PBID"
250,250,247.5,248.75,968400,"2019-08-26","PBID"
252.5,252.5,246.25,251.25,1253200,"2019-08-27","PBID"
252.5,252.5,247.5,252.5,1039200,"2019-08-28","PBID"
252.5,253.75,250,253.75,230400,"2019-08-29","PBID"
255,255,250,255,217200,"2019-08-30","PBID"
255,255,250,250,822400,"2019-09-02","PBID"
255,255,248.75,251.25,13200,"2019-09-03","PBID"
255,255,250,250,64400,"2019-09-04","PBID"
255,255,248.75,253.75,130800,"2019-09-05","PBID"
255,255,251.25,255,183600,"2019-09-06","PBID"
251.25,255,250,255,434000,"2019-09-09","PBID"
252.5,255,248.75,253.75,307600,"2019-09-10","PBID"
251.25,255,250,252.5,298000,"2019-09-11","PBID"
255,255,250,251.25,172000,"2019-09-12","PBID"
251.25,251.25,248.75,251.25,121200,"2019-09-13","PBID"
251.25,251.25,248.75,248.75,237200,"2019-09-16","PBID"
251.25,251.25,246.25,247.5,227200,"2019-09-17","PBID"
255,255,255,255,400,"2019-09-18","PBID"
255,255,250,255,404800,"2019-09-19","PBID"
250,252.5,247.5,247.5,437600,"2019-09-20","PBID"
252.5,252.5,248.75,252.5,42000,"2019-09-23","PBID"
252.5,252.5,248.75,252.5,1600,"2019-09-24","PBID"
252.5,252.5,250,252.5,9200,"2019-09-25","PBID"
252.5,252.5,252.5,252.5,2800,"2019-09-26","PBID"
252.5,253.75,248.75,252.5,86800,"2019-09-27","PBID"
253.75,253.75,248.75,250,50000,"2019-09-30","PBID"
250,253.75,247.5,253.75,32000,"2019-10-01","PBID"
253.75,253.75,250,250,175200,"2019-10-02","PBID"
248.75,253.75,248.75,251.25,18000,"2019-10-03","PBID"
248.75,260,247.5,247.5,126800,"2019-10-04","PBID"
252.5,252.5,247.5,252.5,10800,"2019-10-07","PBID"
252.5,253.75,248.75,252.5,28000,"2019-10-08","PBID"
253.75,253.75,250,251.25,6400,"2019-10-09","PBID"
253.75,253.75,253.75,253.75,400,"2019-10-10","PBID"
253.75,253.75,248.75,250,8400,"2019-10-11","PBID"
251.25,253.75,248.75,248.75,8000,"2019-10-14","PBID"
247.5,253.75,247.5,247.5,17200,"2019-10-15","PBID"
250,253.75,250,251.25,8400,"2019-10-16","PBID"
252.5,252.5,248.75,252.5,7200,"2019-10-17","PBID"
250,252.5,248.75,252.5,124000,"2019-10-18","PBID"
252.5,257.5,250,250,690400,"2019-10-21","PBID"
250,257.5,248.75,253.75,4000,"2019-10-22","PBID"
253.75,261.25,251.25,261.25,475200,"2019-10-23","PBID"
260,267.5,256.25,267.5,465200,"2019-10-24","PBID"
266.25,267.5,256.25,267.5,770400,"2019-10-25","PBID"
266.25,266.25,255,265,378400,"2019-10-28","PBID"
260,260,250,250,1194400,"2019-10-29","PBID"
251.25,256.25,250,255,78400,"2019-10-30","PBID"
260,262.5,250,262.5,484400,"2019-10-31","PBID"
262.5,262.5,255,262.5,13200,"2019-11-01","PBID"
262.5,262.5,250,255,632400,"2019-11-04","PBID"
261.25,262.5,250,258.75,306000,"2019-11-05","PBID"
260,260,250,260,314400,"2019-11-06","PBID"
260,261.25,250,257.5,266000,"2019-11-07","PBID"
260,260,248.75,260,697200,"2019-11-08","PBID"
255,260,250,256.25,286800,"2019-11-11","PBID"
258.75,258.75,248.75,257.5,987600,"2019-11-12","PBID"
256.25,256.25,248.75,252.5,740400,"2019-11-13","PBID"
255,255,248.75,255,497600,"2019-11-14","PBID"
252.5,255,250,255,220800,"2019-11-15","PBID"
252.5,260,250,258.75,173600,"2019-11-18","PBID"
260,260,250,256.25,318800,"2019-11-19","PBID"
257.5,257.5,248.75,256.25,232000,"2019-11-20","PBID"
256.25,257.5,247.5,248.75,956800,"2019-11-21","PBID"
248.75,248.75,247.5,248.75,40400,"2019-11-22","PBID"
246.25,248.75,245,246.25,172000,"2019-11-25","PBID"
248.75,248.75,243.75,248.75,18800,"2019-11-26","PBID"
248.75,248.75,246.25,248.75,46000,"2019-11-27","PBID"
245,245,242.5,243.75,640000,"2019-11-28","PBID"
242.5,248.75,242.5,246.25,218000,"2019-11-29","PBID"
251.25,251.25,245,248.75,8400,"2019-12-02","PBID"
248.75,255,246.25,250,368400,"2019-12-03","PBID"
248.75,257.5,248.75,257.5,8800,"2019-12-04","PBID"
257.5,260,246.25,250,722000,"2019-12-05","PBID"
255,255,250,252.5,8400,"2019-12-06","PBID"
256.25,256.25,250,252.5,5200,"2019-12-09","PBID"
250,250,245,248.75,916400,"2019-12-10","PBID"
245,247.5,243.75,246.25,292400,"2019-12-11","PBID"
246.25,253.75,246.25,250,16800,"2019-12-12","PBID"
248.75,248.75,245,245,212000,"2019-12-13","PBID"
243.75,243.75,242.5,243.75,74800,"2019-12-16","PBID"
242.5,255,242.5,252.5,871600,"2019-12-17","PBID"
250,250,248.75,250,144400,"2019-12-18","PBID"
248.75,268.75,247.5,248.75,950400,"2019-12-19","PBID"
256.25,256.25,248.75,255,1600,"2019-12-20","PBID"
252.5,252.5,252.5,252.5,14400,"2019-12-23","PBID"
250,250,250,250,129600,"2019-12-26","PBID"
248.75,248.75,247.5,248.75,283600,"2019-12-27","PBID"
247.5,247.5,243.75,245,1214000,"2019-12-30","PBID"
256.25,256.25,256.25,256.25,400,"2020-01-02","PBID"
253.75,255,248.75,255,232800,"2020-01-03","PBID"
255,255,252.5,253.75,21600,"2020-01-06","PBID"
252.5,252.5,245,245,1054400,"2020-01-07","PBID"
250,253.75,242.5,250,3742400,"2020-01-08","PBID"
256.25,256.25,242.5,253.75,203200,"2020-01-09","PBID"
255,255,255,255,400,"2020-01-10","PBID"
255,255,242.5,250,211200,"2020-01-13","PBID"
242.5,248.75,242.5,248.75,641200,"2020-01-14","PBID"
251.25,255,242.5,242.5,1212400,"2020-01-15","PBID"
253.75,253.75,242.5,251.25,405200,"2020-01-16","PBID"
255,255,255,255,400,"2020-01-17","PBID"
252.5,253.75,252.5,253.75,1600,"2020-01-20","PBID"
245,252.5,241.25,241.25,380800,"2020-01-21","PBID"
243.75,253.75,241.25,250,242400,"2020-01-22","PBID"
250,251.25,245,250,12400,"2020-01-23","PBID"
250,250,242.5,248.75,123200,"2020-01-24","PBID"
248.75,248.75,237.5,246.25,368000,"2020-01-27","PBID"
247.5,247.5,242.5,246.25,114000,"2020-01-28","PBID"
247.5,247.5,246.25,247.5,4800,"2020-01-29","PBID"
253.75,253.75,245,248.75,4400,"2020-01-30","PBID"
243.75,248.75,242.5,242.5,164000,"2020-01-31","PBID"
243.75,247.5,242.5,242.5,413600,"2020-02-03","PBID"
251.25,251.25,242.5,242.5,288000,"2020-02-04","PBID"
250,250,242.5,248.75,221200,"2020-02-05","PBID"
250,251.25,250,251.25,1600,"2020-02-06","PBID"
251.25,251.25,251.25,251.25,0,"2020-02-07","PBID"
251.25,251.25,251.25,251.25,0,"2020-02-10","PBID"
238.75,251.25,237.5,247.5,4011200,"2020-02-11","PBID"
250,250,236.25,243.75,44800,"2020-02-12","PBID"
248.75,248.75,247.5,247.5,2400,"2020-02-13","PBID"
246.25,246.25,236.25,236.25,891600,"2020-02-14","PBID"
248.75,248.75,233.75,237.5,802400,"2020-02-17","PBID"
245,245,231.25,233.75,1392400,"2020-02-18","PBID"
233.75,233.75,231.25,233.75,30800,"2020-02-19","PBID"
233.75,246.25,230,246.25,949200,"2020-02-20","PBID"
245,247.5,233.75,233.75,13200,"2020-02-21","PBID"
247.5,247.5,223.75,225,2889600,"2020-02-24","PBID"
233.75,233.75,226.25,233.75,2800,"2020-02-25","PBID"
225,233.75,223.75,233.75,452000,"2020-02-26","PBID"
233.75,233.75,222.5,223.75,655600,"2020-02-27","PBID"
237.5,237.5,220,232.5,1096000,"2020-02-28","PBID"
231.25,231.25,222.5,223.75,409600,"2020-03-02","PBID"
226.25,226.25,221.25,221.25,134000,"2020-03-03","PBID"
226.25,226.25,220,226.25,53600,"2020-03-04","PBID"
226.25,243.75,225,241.25,81200,"2020-03-05","PBID"
243.75,243.75,225,242.5,162800,"2020-03-06","PBID"
223.75,235,218.75,218.75,1056400,"2020-03-09","PBID"
218.75,243.75,217.5,243.75,182000,"2020-03-10","PBID"
231.25,242.5,222.5,222.5,765200,"2020-03-11","PBID"
226.25,226.25,212.5,220,1898800,"2020-03-12","PBID"
217.5,226.25,205,226.25,2442400,"2020-03-13","PBID"
226.25,237.5,211.25,222.5,1104000,"2020-03-16","PBID"
218.75,221.25,207.5,207.5,1720400,"2020-03-17","PBID"
220,220,197.5,197.5,181200,"2020-03-18","PBID"
195,195,188.75,190,362400,"2020-03-19","PBID"
190,190,186.25,186.25,24400,"2020-03-20","PBID"
185,185,185,185,4000,"2020-03-23","PBID"
185,185,178.75,180,67600,"2020-03-24","PBID"
190,190,176.25,186.25,68800,"2020-03-26","PBID"
185,218.75,176.25,218.75,444400,"2020-03-27","PBID"
215,218.75,207.5,208.75,157200,"2020-03-30","PBID"
206.25,206.25,203.75,203.75,59200,"2020-03-31","PBID"
203.75,211.25,203.75,211.25,1200,"2020-04-01","PBID"
210,211.25,210,211.25,1600,"2020-04-02","PBID"
210,217.5,206.25,208.75,122800,"2020-04-03","PBID"
221.25,221.25,208.75,217.5,111200,"2020-04-06","PBID"
226.25,228.75,212.5,225,47600,"2020-04-07","PBID"
221.25,230,220,226.25,19200,"2020-04-08","PBID"
228.75,228.75,221.25,228.75,11200,"2020-04-09","PBID"
228.75,230,225,227.5,2400,"2020-04-13","PBID"
230,230,223.75,228.75,11600,"2020-04-14","PBID"
227.5,227.5,218.75,226.25,96800,"2020-04-15","PBID"
223.75,227.5,221.25,225,30800,"2020-04-16","PBID"
226.25,226.25,226.25,226.25,400,"2020-04-17","PBID"
226.25,227.5,226.25,226.25,9200,"2020-04-20","PBID"
223.75,226.25,221.25,221.25,64800,"2020-04-21","PBID"
217.5,226.25,217.5,226.25,5200,"2020-04-22","PBID"
227.5,227.5,225,226.25,16800,"2020-04-23","PBID"
227.5,227.5,223.75,226.25,4800,"2020-04-24","PBID"
223.75,226.25,222.5,226.25,25600,"2020-04-27","PBID"
227.5,227.5,223.75,225,29200,"2020-04-28","PBID"
227.5,227.5,222.5,225,29600,"2020-04-29","PBID"
227.5,227.5,226.25,226.25,6400,"2020-04-30","PBID"
227.5,227.5,227.5,227.5,400,"2020-05-04","PBID"
223.75,225,223.75,225,3200,"2020-05-05","PBID"
227.5,227.5,223.75,225,2000,"2020-05-06","PBID"
227.5,227.5,225,226.25,16800,"2020-05-08","PBID"
225,227.5,223.75,223.75,37600,"2020-05-11","PBID"
221.25,221.25,220,220,38000,"2020-05-12","PBID"
218.75,218.75,217.5,218.75,49600,"2020-05-13","PBID"
221.25,221.25,221.25,221.25,1200,"2020-05-14","PBID"
218.75,221.25,218.75,221.25,1200,"2020-05-15","PBID"
221.25,226.25,218.75,226.25,18800,"2020-05-18","PBID"
226.25,227.5,225,226.25,19200,"2020-05-19","PBID"
226.25,227.5,222.5,227.5,25200,"2020-05-20","PBID"
227.5,227.5,225,225,9600,"2020-05-26","PBID"
222.5,225,222.5,222.5,52000,"2020-05-27","PBID"
227.5,227.5,222.5,227.5,199600,"2020-05-28","PBID"
223.75,225,222.5,225,273200,"2020-05-29","PBID"
225,243.75,225,227.5,292400,"2020-06-02","PBID"
241.25,242.5,226.25,231.25,114800,"2020-06-03","PBID"
237.5,237.5,228.75,228.75,30400,"2020-06-04","PBID"
238.75,241.25,228.75,228.75,128400,"2020-06-05","PBID"
235,250,235,237.5,1838800,"2020-06-08","PBID"
243.75,248.75,240,246.25,4495200,"2020-06-09","PBID"
247.5,250,238.75,240,2390000,"2020-06-10","PBID"
240,240,236.25,237.5,1841600,"2020-06-11","PBID"
237.5,237.5,228.75,228.75,2472000,"2020-06-12","PBID"
225,228.75,213.75,215,2486800,"2020-06-15","PBID"
216.25,218.75,211.25,218.75,363200,"2020-06-16","PBID"
218.75,218.75,211.25,212.5,769600,"2020-06-17","PBID"
212.5,223.75,210,211.25,620000,"2020-06-18","PBID"
213.75,218.75,213.75,215,225600,"2020-06-19","PBID"
215,220,215,215,262800,"2020-06-22","PBID"
217.5,220,213.75,216.25,207200,"2020-06-23","PBID"
218.75,220,208.75,211.25,1105200,"2020-06-24","PBID"
215,215,210,211.25,494000,"2020-06-25","PBID"
215,217.5,212.5,217.5,581600,"2020-06-26","PBID"
216.25,218.75,215,215,276000,"2020-06-29","PBID"
217.5,217.5,211.25,216.25,150000,"2020-06-30","PBID"
212.5,216.25,212.5,215,29600,"2020-07-01","PBID"
215,216.25,212.5,216.25,376000,"2020-07-02","PBID"
216.25,216.25,213.75,213.75,150800,"2020-07-03","PBID"
216.25,216.25,213.75,215,55600,"2020-07-06","PBID"
216.25,216.25,213.75,215,305200,"2020-07-07","PBID"
216.25,216.25,211.25,215,958800,"2020-07-08","PBID"
216.25,216.25,212.5,213.75,332000,"2020-07-09","PBID"
212.5,215,211.25,212.5,84000,"2020-07-10","PBID"
216.25,217.5,215,215,707200,"2020-07-13","PBID"
217.5,218.75,215,218.75,469200,"2020-07-14","PBID"
218.75,218.75,216.25,218.75,62800,"2020-07-15","PBID"
218.75,220,215,217.5,353600,"2020-07-16","PBID"
220,220,215,216.25,17200,"2020-07-17","PBID"
220,221.25,218.75,220,290800,"2020-07-20","PBID"
221.25,222.5,216.25,218.75,216400,"2020-07-21","PBID"
218.75,222.5,215,220,1120400,"2020-07-22","PBID"
220,221.25,217.5,218.75,1024000,"2020-07-23","PBID"
217.5,217.5,210,215,4116800,"2020-07-24","PBID"
216.25,216.25,213.75,216.25,461600,"2020-07-27","PBID"
217.5,238.75,215,228.75,2705600,"2020-07-28","PBID"
227.5,227.5,217.5,225,1561600,"2020-07-29","PBID"
225,225,217.5,220,585600,"2020-07-30","PBID"
220,222.5,215,216.25,1407200,"2020-08-03","PBID"
216.25,225,215,220,506800,"2020-08-04","PBID"
220,223.75,215,215,309200,"2020-08-05","PBID"
216.25,226.25,216.25,220,866400,"2020-08-06","PBID"
225,225,217.5,220,116000,"2020-08-07","PBID"
225,225,218.75,225,946000,"2020-08-10","PBID"
225,225,218.75,221.25,266000,"2020-08-11","PBID"
222.5,225,215,217.5,4490800,"2020-08-12","PBID"
218.75,221.25,213.75,216.25,1072400,"2020-08-13","PBID"
220,220,213.75,215,2542400,"2020-08-14","PBID"
216.25,217.5,213.75,215,1668800,"2020-08-18","PBID"
215,225,215,220,7546000,"2020-08-19","PBID"
221.25,226.25,220,222.5,2041600,"2020-08-24","PBID"
225,230,222.5,230,5795200,"2020-08-25","PBID"
230,232.5,226.25,230,988400,"2020-08-26","PBID"
233.75,233.75,226.25,230,1004000,"2020-08-27","PBID"
226.25,232.5,226.25,228.75,712000,"2020-08-28","PBID"
228.75,228.75,223.75,223.75,2919600,"2020-08-31","PBID"
225,228.75,223.75,223.75,1055600,"2020-09-01","PBID"
227.5,227.5,225,226.25,895600,"2020-09-02","PBID"
226.25,228.75,225,228.75,904000,"2020-09-03","PBID"
225,228.75,223.75,227.5,528800,"2020-09-04","PBID"
227.5,230,223.75,227.5,1284000,"2020-09-07","PBID"
228.75,232.5,226.25,230,3192800,"2020-09-08","PBID"
230,230,223.75,228.75,1377600,"2020-09-09","PBID"
225,228.75,218.75,223.75,2492800,"2020-09-10","PBID"
220,227.5,220,220,259200,"2020-09-11","PBID"
222.5,225,216.25,220,1171600,"2020-09-14","PBID"
220,225,217.5,225,1133200,"2020-09-15","PBID"
225,225,220,223.75,56800,"2020-09-16","PBID"
223.75,223.75,220,220,147200,"2020-09-17","PBID"
220,222.5,218.75,220,282000,"2020-09-18","PBID"
220,221.25,217.5,220,370000,"2020-09-21","PBID"
217.5,220,217.5,217.5,164000,"2020-09-22","PBID"
217.5,221.25,216.25,220,243200,"2020-09-23","PBID"
221.25,221.25,217.5,217.5,108000,"2020-09-24","PBID"
220,222.5,215,221.25,984400,"2020-09-25","PBID"
221.25,222.5,216.25,217.5,1650400,"2020-09-28","PBID"
220,223.75,218.75,220,8400,"2020-09-29","PBID"
217.5,217.5,212.5,213.75,1396800,"2020-09-30","PBID"
215,218.75,213.75,216.25,15600,"2020-10-01","PBID"
220,221.25,217.5,220,3054400,"2020-10-02","PBID"
222.5,222.5,216.25,216.25,466000,"2020-10-05","PBID"
217.5,223.75,216.25,218.75,54000,"2020-10-06","PBID"
222.5,222.5,217.5,217.5,340400,"2020-10-07","PBID"
221.25,222.5,217.5,218.75,65200,"2020-10-08","PBID"
222.5,222.5,217.5,218.75,1050000,"2020-10-09","PBID"
222.5,222.5,217.5,218.75,637600,"2020-10-12","PBID"
225,225,217.5,218.75,922800,"2020-10-13","PBID"
222.5,222.5,216.25,218.75,620400,"2020-10-14","PBID"
221.25,221.25,217.5,217.5,472800,"2020-10-15","PBID"
220,220,217.5,220,260400,"2020-10-16","PBID"
220,223.75,218.75,218.75,692000,"2020-10-19","PBID"
221.25,221.25,218.75,220,123200,"2020-10-20","PBID"
220,220,217.5,218.75,146800,"2020-10-21","PBID"
220,220,213.75,215,3625600,"2020-10-22","PBID"
215,215,211.25,212.5,3731200,"2020-10-23","PBID"
218.75,223.75,217.5,222.5,1918800,"2020-10-26","PBID"
222.5,242.5,213.75,242.5,7482800,"2020-10-27","PBID"
242.5,302.5,242.5,285,7600000,"2020-11-02","PBID"
287.5,293.75,271.25,272.5,4379600,"2020-11-03","PBID"
275,283.75,271.25,272.5,2078000,"2020-11-04","PBID"
273.75,276.25,271.25,271.25,2478800,"2020-11-05","PBID"
271.25,276.25,271.25,272.5,247600,"2020-11-06","PBID"
272.5,282.5,267.5,273.75,2472400,"2020-11-09","PBID"
275,276.25,272.5,276.25,601200,"2020-11-10","PBID"
273.75,275,268.75,270,1328000,"2020-11-11","PBID"
270,273.75,270,271.25,477600,"2020-11-12","PBID"
271.25,285,270,272.5,1604000,"2020-11-13","PBID"
297.5,297.5,272.5,283.75,1233600,"2020-11-16","PBID"
283.75,283.75,273.75,282.5,1177600,"2020-11-17","PBID"
282.5,287.5,277.5,280,744800,"2020-11-18","PBID"
282.5,282.5,273.75,280,1466800,"2020-11-19","PBID"
280,295,278.75,286.25,866000,"2020-11-20","PBID"
292.5,310,292.5,300,3972000,"2020-11-23","PBID"
298.75,302.5,296.25,300,2530800,"2020-11-24","PBID"
300,302.5,292.5,295,2294800,"2020-11-25","PBID"
295,310,291.25,297.5,1262000,"2020-11-26","PBID"
300,312.5,297.5,300,1774400,"2020-11-27","PBID"
300,302.5,293.75,296.25,1477200,"2020-11-30","PBID"
296.25,307.5,295,300,972000,"2020-12-01","PBID"
302.5,302.5,296.25,297.5,686000,"2020-12-02","PBID"
303.75,305,298.75,302.5,200400,"2020-12-03","PBID"
302.5,310,298.75,298.75,1022800,"2020-12-04","PBID"
298.75,312.5,297.5,300,1641600,"2020-12-07","PBID"
300,301.25,297.5,297.5,820400,"2020-12-08","PBID"
302.5,302.5,297.5,300,1068400,"2020-12-10","PBID"
300,305,297.5,300,1259600,"2020-12-11","PBID"
302.5,305,298.75,298.75,1852800,"2020-12-14","PBID"
303.75,303.75,298.75,300,513200,"2020-12-15","PBID"
300,307.5,296.25,303.75,1013600,"2020-12-16","PBID"
303.75,312.5,301.25,308.75,960400,"2020-12-17","PBID"
308.75,332.5,307.5,332.5,1183600,"2020-12-18","PBID"
335,367.5,335,360,1245600,"2020-12-21","PBID"
360,366.25,350,361.25,499200,"2020-12-22","PBID"
361.25,362.5,351.25,361.25,612800,"2020-12-23","PBID"
362.5,366.25,357.5,358.75,519200,"2020-12-28","PBID"
362.5,362.5,340,347.5,670800,"2020-12-29","PBID"
347.5,360,337.5,358.75,1199600,"2020-12-30","PBID"
358.75,362.5,348.75,355,210400,"2021-01-04","PBID"
362.5,362.5,350,362.5,157200,"2021-01-05","PBID"
362.5,365,356.25,363.75,542400,"2021-01-06","PBID"
365,366.25,362.5,366.25,494000,"2021-01-07","PBID"
367.5,400,367.5,383.75,3145600,"2021-01-08","PBID"
383.75,390,371.25,376.25,3272000,"2021-01-11","PBID"
373.75,390,363.75,390,1038400,"2021-01-12","PBID"
390,390,380,386.25,949200,"2021-01-13","PBID"
386.25,392.5,382.5,387.5,801600,"2021-01-14","PBID"
386.25,390,386.25,390,202000,"2021-01-15","PBID"
390,406.25,390,398.75,3685200,"2021-01-18","PBID"
401.25,403.75,400,403.75,1693200,"2021-01-19","PBID"
402.5,403.75,400,403.75,506400,"2021-01-20","PBID"
390,401.25,387.5,400,949200,"2021-01-21","PBID"
400,401.25,391.25,397.5,403600,"2021-01-22","PBID"
391.25,396.25,370,395,1736000,"2021-01-25","PBID"
393.75,396.25,375,375,250000,"2021-01-26","PBID"
375,385,360,383.75,740400,"2021-01-27","PBID"
383.75,386.25,367.5,370,577600,"2021-01-28","PBID"
370,375,356.25,367.5,231200,"2021-01-29","PBID"
356.25,372.5,348.75,371.25,249600,"2021-02-01","PBID"
375,377.5,368.75,370,231600,"2021-02-02","PBID"
376.25,380,373.75,380,622400,"2021-02-03","PBID"
380,383.75,380,383.75,101200,"2021-02-04","PBID"
383.75,383.75,372.5,372.5,480400,"2021-02-05","PBID"
373.75,375,363.75,365,1092800,"2021-02-08","PBID"
370,370,350,362.5,1517600,"2021-02-09","PBID"
362.5,362.5,358.75,362.5,114400,"2021-02-10","PBID"
362.5,366.25,356.25,366.25,520000,"2021-02-11","PBID"
366.25,380,362.5,380,1127200,"2021-02-15","PBID"
383.75,383.75,380,380,520800,"2021-02-16","PBID"
383.75,385,362.5,385,356000,"2021-02-17","PBID"
385,393.75,385,393.75,608000,"2021-02-18","PBID"
395,395,387.5,387.5,208000,"2021-02-19","PBID"
387.5,392.5,387.5,390,684000,"2021-02-22","PBID"
390,391.25,382.5,385,124000,"2021-02-23","PBID"
385,390,376.25,380,118800,"2021-02-24","PBID"
380,387.5,373.75,385,120800,"2021-02-25","PBID"
376.25,387.5,373.75,385,329200,"2021-02-26","PBID"
385,387.5,382.5,386.25,43600,"2021-03-01","PBID"
386.25,387.5,378.75,382.5,414400,"2021-03-02","PBID"
383.75,386.25,375,380,48400,"2021-03-03","PBID"
380,385,372.5,377.5,582000,"2021-03-04","PBID"
377.5,383.75,373.75,383.75,462400,"2021-03-05","PBID"
383.75,383.75,381.25,383.75,144000,"2021-03-08","PBID"
385,391.25,381.25,391.25,1287200,"2021-03-09","PBID"
403.75,403.75,391.25,398.75,2916000,"2021-03-10","PBID"
401.25,403.75,396.25,403.75,2104400,"2021-03-12","PBID"
403.75,405,398.75,403.75,442000,"2021-03-15","PBID"
403.75,403.75,400,400,205600,"2021-03-16","PBID"
400,401.25,391.25,400,238800,"2021-03-17","PBID"
400,400,395,400,83200,"2021-03-18","PBID"
400,400,396.25,398.75,66000,"2021-03-19","PBID"
398.75,400,395,395,798400,"2021-03-22","PBID"
395,400,393.75,393.75,174800,"2021-03-23","PBID"
393.75,398.75,387.5,388.75,566800,"2021-03-24","PBID"
388.75,395,377.5,392.5,538400,"2021-03-25","PBID"
395,395,385,395,23600,"2021-03-26","PBID"
395,395,390,393.75,38400,"2021-03-29","PBID"
395,395,390,392.5,26800,"2021-03-30","PBID"
392.5,392.5,383.75,385,181600,"2021-03-31","PBID"
385,385,382.5,385,74400,"2021-04-01","PBID"
385,392.5,385,392.5,120400,"2021-04-05","PBID"
393.75,398.75,387.5,395,767200,"2021-04-06","PBID"
392.5,400,392.5,398.75,877600,"2021-04-07","PBID"
400,403.75,397.5,400,1080000,"2021-04-08","PBID"
403.75,403.75,400,401.25,1129600,"2021-04-09","PBID"
400,403.75,400,401.25,1352800,"2021-04-12","PBID"
401.25,403.75,400,402.5,2460400,"2021-04-13","PBID"
402.5,432.5,401.25,432.5,6183200,"2021-04-14","PBID"
435,438.75,422.5,422.5,2928800,"2021-04-15","PBID"
422.5,430,422.5,427.5,3097600,"2021-04-16","PBID"
430,433.75,427.5,433.75,4186000,"2021-04-19","PBID"
433.75,436.25,428.75,436.25,5009600,"2021-04-20","PBID"
437.5,445,437.5,445,4646000,"2021-04-21","PBID"
446.25,452.5,442.5,452.5,4762800,"2021-04-22","PBID"
452.5,468.75,452.5,465,5844000,"2021-04-23","PBID"
468.75,477.5,465,476.25,6922800,"2021-04-26","PBID"
476.25,500,476.25,500,9844800,"2021-04-27","PBID"
502.5,522.5,495,520,8878800,"2021-04-28","PBID"
537.5,550,530,542.5,10797200,"2021-04-29","PBID"
547.5,550,507.5,522.5,10417600,"2021-04-30","PBID"
522.5,522.5,498.75,500,10330400,"2021-05-03","PBID"
500,522.5,500,515,11259600,"2021-05-04","PBID"
515,517.5,495,500,6608400,"2021-05-05","PBID"
502.5,502.5,471.25,500,9802400,"2021-05-06","PBID"
505,507.5,472.5,472.5,7900400,"2021-05-07","PBID"
477.5,480,466.25,480,7002800,"2021-05-10","PBID"
481.25,488.75,473.75,478.75,7820400,"2021-05-11","PBID"
478.75,502.5,478.75,487.5,6867600,"2021-05-17","PBID"
492.5,496.25,487.5,491.25,7557200,"2021-05-18","PBID"
491.25,497.5,481.25,482.5,9965200,"2021-05-19","PBID"
481.25,482.5,448.75,453.75,7176000,"2021-05-20","PBID"
452.5,455,441.25,443.75,7399600,"2021-05-21","PBID"
437.5,437.5,413.75,431.25,10946400,"2021-05-24","PBID"
431.25,431.25,421.25,422.5,7564000,"2021-05-25","PBID"
422.5,442.5,420,442.5,8114000,"2021-05-27","PBID"
440,442.5,417.5,420,7276400,"2021-05-28","PBID"
420,425,411.25,420,7657600,"2021-05-31","PBID"
425,425,406.25,412.5,8396000,"2021-06-02","PBID"
413.75,416.25,410,415,7634400,"2021-06-03","PBID"
413.75,443.75,413.75,436.25,8203600,"2021-06-04","PBID"
436.25,442.5,425,441.25,5245600,"2021-06-07","PBID"
441.25,467.5,441.25,458.75,6725200,"2021-06-08","PBID"
462.5,465,460,460,6284400,"2021-06-09","PBID"
460,460,445,445,4889600,"2021-06-10","PBID"
445,458.75,441.25,458.75,5148400,"2021-06-11","PBID"
458.75,471.25,456.25,457.5,5402800,"2021-06-14","PBID"
458.75,465,442.5,445,6381600,"2021-06-15","PBID"
447.5,448.75,442.5,445,4691600,"2021-06-16","PBID"
455,457.5,441.25,441.25,4758400,"2021-06-17","PBID"
438.75,447.5,425,445,4756400,"2021-06-18","PBID"
440,445,433.75,435,4451600,"2021-06-21","PBID"
433.75,443.75,428.75,436.25,3515600,"2021-06-22","PBID"
440,463.75,435,462.5,5035600,"2021-06-23","PBID"
462.5,462.5,433.75,442.5,4350000,"2021-06-24","PBID"
442.5,447.5,432.5,433.75,3774400,"2021-06-25","PBID"
433.75,436.25,431.25,432.5,4742000,"2021-06-28","PBID"
431.25,437.5,431.25,431.25,4795600,"2021-06-29","PBID"
430,446.25,430,443.75,5028000,"2021-06-30","PBID"
443.75,453.75,433.75,443.75,4870800,"2021-07-01","PBID"
443.75,450,435,435,4658000,"2021-07-02","PBID"
436.25,440,431.25,437.5,4806000,"2021-07-05","PBID"
437.5,446.25,435,443.75,4766000,"2021-07-06","PBID"
443.75,462.5,441.25,457.5,5977600,"2021-07-07","PBID"
457.5,461.25,441.25,441.25,4435600,"2021-07-08","PBID"
442.5,442.5,428.75,436.25,4870400,"2021-07-09","PBID"
436.25,456.25,436.25,451.25,5423600,"2021-07-12","PBID"
452.5,460,445,450,4766000,"2021-07-13","PBID"
450,451.25,441.25,445,5545200,"2021-07-14","PBID"
451.25,451.25,430,440,6110800,"2021-07-15","PBID"
438.75,451.25,438.75,447.5,6227200,"2021-07-16","PBID"
452.5,475,447.5,475,8579600,"2021-07-19","PBID"
477.5,496.25,451.25,457.5,7326000,"2021-07-21","PBID"
460,471.25,452.5,465,5739200,"2021-07-22","PBID"
468.75,472.5,457.5,458.75,6597200,"2021-07-23","PBID"
460,475,460,468.75,6696800,"2021-07-26","PBID"
470,473.75,458.75,462.5,5942400,"2021-07-27","PBID"
465,517.5,460,505,10119200,"2021-07-28","PBID"
507.5,562.5,477.5,482.5,8710000,"2021-07-29","PBID"
488.75,492.5,477.5,477.5,5536000,"2021-07-30","PBID"
478.75,481.25,461.25,467.5,5414800,"2021-08-02","PBID"
470,470,450,455,6535200,"2021-08-03","PBID"
455,457.5,450,456.25,5286400,"2021-08-04","PBID"
458.75,463.75,451.25,456.25,6151600,"2021-08-05","PBID"
456.25,457.5,445,447.5,5595200,"2021-08-06","PBID"
447.5,450,441.25,441.25,5798400,"2021-08-09","PBID"
441.25,477.5,440,465,6723200,"2021-08-10","PBID"
467.5,468.75,448.75,453.75,5553600,"2021-08-12","PBID"
456.25,465,450,451.25,5943600,"2021-08-13","PBID"
455,457.5,443.75,450,5750800,"2021-08-16","PBID"
450,453.75,441.25,447.5,6961600,"2021-08-18","PBID"
450,450,437.5,438.75,6039600,"2021-08-19","PBID"
440,448.75,436.25,437.5,6387200,"2021-08-20","PBID"
440,450,437.5,440,6406800,"2021-08-23","PBID"
441.25,445,437.5,445,5913600,"2021-08-24","PBID"
447.5,457.5,445,453.75,7181200,"2021-08-25","PBID"
455,455,440,445,5982000,"2021-08-26","PBID"
447.5,452.5,441.25,445,4863200,"2021-08-27","PBID"
445,450,441.25,445,5769600,"2021-08-30","PBID"
446.25,451.25,446.25,448.75,5821200,"2021-08-31","PBID"
447.5,448.75,442.5,443.75,5794000,"2021-09-01","PBID"
447.5,451.25,445,445,6218000,"2021-09-02","PBID"
446.25,450,437.5,440,7074000,"2021-09-03","PBID"
442.5,442.5,431.25,431.25,7534800,"2021-09-06","PBID"
432.5,440,428.75,431.25,6451200,"2021-09-07","PBID"
432.5,433.75,427.5,430,4906000,"2021-09-08","PBID"
430,436.25,428.75,433.75,5329200,"2021-09-09","PBID"
435,440,431.25,433.75,6240800,"2021-09-10","PBID"
436.25,437.5,426.25,431.25,5411200,"2021-09-13","PBID"
432.5,433.75,427.5,430,4492800,"2021-09-14","PBID"
431.25,431.25,428.75,428.75,5667600,"2021-09-15","PBID"
430,431.25,427.5,428.75,4854000,"2021-09-16","PBID"
428.75,428.75,425,425,6024000,"2021-09-17","PBID"
427.5,427.5,418.75,421.25,5246400,"2021-09-20","PBID"
422.5,426.25,420,422.5,5906000,"2021-09-21","PBID"
423.75,427.5,423.75,427.5,4628000,"2021-09-22","PBID"
428.75,430,423.75,425,4220800,"2021-09-23","PBID"
425,425,420,421.25,5246000,"2021-09-24","PBID"
422.5,425,418.75,420,5594400,"2021-09-27","PBID"
422.5,422.5,417.5,420,2612000,"2021-09-28","PBID"
418.75,420,413.75,415,5132400,"2021-09-29","PBID"
415,416.25,412.5,413.75,5536800,"2021-09-30","PBID"
412.5,417.5,411.25,412.5,6178800,"2021-10-01","PBID"
412.5,415,400,415,6438400,"2021-10-04","PBID"
415,420,413.75,415,6337200,"2021-10-05","PBID"
413.75,435,413.75,431.25,6996800,"2021-10-06","PBID"
431.25,433.75,416.25,421.25,5157200,"2021-10-07","PBID"
423.75,430,420,421.25,5826400,"2021-10-08","PBID"
421.25,431.25,421.25,430,6266000,"2021-10-11","PBID"
431.25,437.5,427.5,433.75,6264800,"2021-10-12","PBID"
433.75,446.25,433.75,445,7905600,"2021-10-13","PBID"
446.25,446.25,433.75,433.75,5852800,"2021-10-14","PBID"
435,440,430,437.5,4593600,"2021-10-15","PBID"
438.75,447.5,438.75,447.5,6382000,"2021-10-18","PBID"
447.5,451.25,445,448.75,4120400,"2021-10-19","PBID"
450,465,448.75,457.5,6822000,"2021-10-21","PBID"
458.75,460,435,438.75,5988000,"2021-10-22","PBID"
440,440,428.75,433.75,6120800,"2021-10-25","PBID"
440,440,431.25,436.25,5036400,"2021-10-26","PBID"
436.25,446.25,431.25,436.25,5547200,"2021-10-27","PBID"
436.25,440,420,422.5,4320400,"2021-10-28","PBID"
422.5,423.75,415,416.25,7319600,"2021-10-29","PBID"
413.75,418.75,406.25,406.25,8945200,"2021-11-01","PBID"
405,412.5,398.75,398.75,5200400,"2021-11-02","PBID"
398.75,402.5,392.5,396.25,7528400,"2021-11-03","PBID"
396.25,405,396.25,400,5493200,"2021-11-04","PBID"
401.25,401.25,393.75,397.5,7054400,"2021-11-05","PBID"
398.75,402.5,397.5,398.75,5883600,"2021-11-08","PBID"
400,413.75,398.75,412.5,6784000,"2021-11-09","PBID"
417.5,417.5,407.5,408.75,6927200,"2021-11-10","PBID"
408.75,408.75,401.25,402.5,5842400,"2021-11-11","PBID"
403.75,411.25,401.25,405,5082800,"2021-11-12","PBID"
406.25,412.5,405,407.5,5576400,"2021-11-15","PBID"
407.5,407.5,398.75,400,5163200,"2021-11-16","PBID"
400,408.75,398.75,402.5,5672800,"2021-11-17","PBID"
402.5,411.25,400,406.25,6380400,"2021-11-18","PBID"
406.25,417.5,405,413.75,6062800,"2021-11-19","PBID"
413.75,422.5,412.5,421.25,6194000,"2021-11-22","PBID"
421.25,430,413.75,417.5,5087600,"2021-11-23","PBID"
417.5,421.25,415,415,6309600,"2021-11-24","PBID"
415,417.5,413.75,413.75,4446800,"2021-11-25","PBID"
413.75,425,405,406.25,7641600,"2021-11-26","PBID"
406.25,411.25,400,410,6434800,"2021-11-29","PBID"
410,422.5,406.25,417.5,7518800,"2021-11-30","PBID"
420,420,408.75,417.5,6175600,"2021-12-01","PBID"
417.5,425,413.75,413.75,4849200,"2021-12-02","PBID"
416.25,416.25,406.25,411.25,3541600,"2021-12-03","PBID"
412.5,412.5,407.5,408.75,1677200,"2021-12-06","PBID"
410,411.25,407.5,407.5,2336000,"2021-12-07","PBID"
407.5,411.25,406.25,407.5,1580800,"2021-12-08","PBID"
407.5,410,406.25,407.5,1963600,"2021-12-09","PBID"
407.5,408.75,406.25,406.25,2556800,"2021-12-10","PBID"
406.25,413.75,406.25,412.5,2245200,"2021-12-13","PBID"
413.75,413.75,406.25,412.5,2090800,"2021-12-14","PBID"
412.5,412.5,406.25,408.75,1678400,"2021-12-15","PBID"
408.75,412.5,405,407.5,1855600,"2021-12-16","PBID"
407.5,412.5,405,410,1293200,"2021-12-17","PBID"
412.5,413.75,406.25,407.5,1866800,"2021-12-20","PBID"
411.25,412.5,403.75,407.5,1056800,"2021-12-21","PBID"
410,411.25,400,405,2530000,"2021-12-22","PBID"
406.25,407.5,401.25,403.75,1152000,"2021-12-23","PBID"
405,408.75,402.5,402.5,1582400,"2021-12-24","PBID"
402.5,407.5,400,402.5,2132000,"2021-12-27","PBID"
402.5,405,402.5,403.75,370400,"2021-12-28","PBID"
403.75,407.5,400,403.75,1577600,"2021-12-29","PBID"
403.75,403.75,400,401.25,1872000,"2021-12-30","PBID"
401.25,405,398.75,401.25,1446400,"2022-01-03","PBID"
401.25,408.75,401.25,402.5,986400,"2022-01-04","PBID"
405,407.5,400,405,1239600,"2022-01-05","PBID"
405,405,401.25,402.5,380800,"2022-01-06","PBID"
402.5,403.75,401.25,403.75,142800,"2022-01-07","PBID"
403.75,405,401.25,403.75,1260400,"2022-01-10","PBID"
405,405,398.75,403.75,1177600,"2022-01-11","PBID"
402.5,403.75,397.5,400,1941600,"2022-01-12","PBID"
400,403.75,397.5,400,3336000,"2022-01-13","PBID"
400,405,400,402.5,1598000,"2022-01-14","PBID"
401.25,405,401.25,402.5,1465600,"2022-01-17","PBID"
403.75,403.75,398.75,402.5,1806400,"2022-01-18","PBID"
403.75,405,397.5,401.25,1865600,"2022-01-19","PBID"
402.5,402.5,398.75,402.5,1899600,"2022-01-20","PBID"
398.75,402.5,397.5,402.5,1284800,"2022-01-21","PBID"
402.5,402.5,400,401.25,1755200,"2022-01-24","PBID"
403.75,403.75,398.75,398.75,2181600,"2022-01-25","PBID"
401.25,401.25,396.25,400,2348000,"2022-01-26","PBID"
400,400,397.5,400,2364800,"2022-01-27","PBID"
400,402.5,397.5,402.5,1379600,"2022-01-28","PBID"
402.5,405,402.5,402.5,985600,"2022-01-31","PBID"
403.75,405,402.5,405,744400,"2022-02-02","PBID"
405,406.25,402.5,402.5,2127600,"2022-02-03","PBID"
405,408.75,402.5,408.75,2217200,"2022-02-04","PBID"
410,412.5,407.5,408.75,2994800,"2022-02-07","PBID"
410,415,407.5,408.75,2168000,"2022-02-08","PBID"
408.75,410,405,407.5,2268000,"2022-02-09","PBID"
407.5,408.75,403.75,406.25,2249200,"2022-02-10","PBID"
405,407.5,403.75,407.5,2306800,"2022-02-11","PBID"
407.5,410,400,402.5,5220400,"2022-02-14","PBID"
403.75,407.5,403.75,405,1810800,"2022-02-15","PBID"
406.25,408.75,403.75,406.25,2914800,"2022-02-16","PBID"
406.25,413.75,406.25,408.75,2685600,"2022-02-17","PBID"
411.25,415,408.75,408.75,2054800,"2022-02-18","PBID"
408.75,412.5,407.5,410,2615200,"2022-02-21","PBID"
412.5,436.25,411.25,416.25,4005200,"2022-02-22","PBID"
422.5,422.5,416.25,416.25,2169200,"2022-02-23","PBID"
416.25,418.75,405,408.75,2942800,"2022-02-24","PBID"
408.75,412.5,401.25,408.75,2810400,"2022-02-25","PBID"
405,413.75,402.5,410,3614000,"2022-03-01","PBID"
410,412.5,407.5,410,1913600,"2022-03-02","PBID"
410,412.5,405,406.25,2320400,"2022-03-04","PBID"
406.25,411.25,406.25,407.5,2830400,"2022-03-07","PBID"
407.5,412.5,407.5,410,3024800,"2022-03-08","PBID"
412.5,412.5,408.75,411.25,2162000,"2022-03-09","PBID"
411.25,412.5,410,412.5,1758800,"2022-03-10","PBID"
412.5,413.75,411.25,411.25,2550400,"2022-03-11","PBID"
411.25,415,407.5,410,2686800,"2022-03-14","PBID"
410,413.75,405,407.5,1761200,"2022-03-15","PBID"
407.5,412.5,407.5,408.75,1810800,"2022-03-16","PBID"
408.75,411.25,407.5,407.5,1512000,"2022-03-17","PBID"
408.75,415,408.75,411.25,1545200,"2022-03-18","PBID"
413.75,416.25,410,416.25,2453600,"2022-03-21","PBID"
417.5,423.75,411.25,423.75,3908000,"2022-03-22","PBID"
423.75,425,418.75,422.5,2795600,"2022-03-23","PBID"
422.5,422.5,417.5,417.5,2392400,"2022-03-24","PBID"
415,421.25,411.25,421.25,2194000,"2022-03-25","PBID"
421.25,423.75,413.75,418.75,3717200,"2022-03-28","PBID"
418.75,421.25,417.5,420,770800,"2022-03-29","PBID"
420,423.75,418.75,422.5,3015200,"2022-03-30","PBID"
421.25,425,421.25,423.75,2843600,"2022-03-31","PBID"
423.75,423.75,420,422.5,1927600,"2022-04-01","PBID"
422.5,445,422.5,438.75,6268000,"2022-04-04","PBID"
440,453.75,428.75,431.25,5303600,"2022-04-05","PBID"
431.25,437.5,425,432.5,3746800,"2022-04-06","PBID"
432.5,443.75,430,432.5,1722800,"2022-04-07","PBID"
431.25,437.5,422.5,435,2409200,"2022-04-08","PBID"
435,438.75,433.75,437.5,2568000,"2022-04-11","PBID"
437.5,446.25,437.5,438.75,3582400,"2022-04-12","PBID"
438.75,442.5,436.25,436.25,1831600,"2022-04-13","PBID"
436.25,442.5,432.5,436.25,2323200,"2022-04-14","PBID"
437.5,438.75,433.75,437.5,1122000,"2022-04-18","PBID"
437.5,445,436.25,442.5,3511200,"2022-04-19","PBID"
442.5,443.75,438.75,441.25,2492400,"2022-04-20","PBID"
443.75,443.75,437.5,443.75,2203200,"2022-04-21","PBID"
443.75,446.25,441.25,443.75,1606800,"2022-04-22","PBID"
443.75,445,435,442.5,3556000,"2022-04-25","PBID"
442.5,442.5,437.5,438.75,1690400,"2022-04-26","PBID"
438.75,440,437.5,438.75,1287200,"2022-04-27","PBID"
440,441.25,435,438.75,2566400,"2022-04-28","PBID"
435,437.5,408.75,415,11200800,"2022-05-09","PBID"
415,423.75,411.25,420,3909200,"2022-05-10","PBID"
421.25,437.5,420,432.5,3421600,"2022-05-11","PBID"
431.25,437.5,426.25,436.25,2200000,"2022-05-12","PBID"
436.25,448.75,436.25,438.75,2654800,"2022-05-13","PBID"
440,443.75,435,435,4013600,"2022-05-17","PBID"
442.5,442.5,433.75,437.5,4076000,"2022-05-18","PBID"
438.75,442.5,435,440,2219600,"2022-05-19","PBID"
441.25,447.5,437.5,445,5443600,"2022-05-20","PBID"
445,452.5,441.25,442.5,10223600,"2022-05-23","PBID"
437.5,437.5,412.5,422.5,4994400,"2022-05-24","PBID"
417.5,425,413.75,417.5,2610800,"2022-05-25","PBID"
417.5,418.75,415,417.5,3347600,"2022-05-27","PBID"
417.5,425,417.5,425,2688000,"2022-05-30","PBID"
427.5,430,425,426.25,2870800,"2022-05-31","PBID"
426.25,427.5,422.5,425,3335200,"2022-06-02","PBID"
425,427.5,423.75,426.25,2524800,"2022-06-03","PBID"
427.5,430,425,427.5,2705200,"2022-06-06","PBID"
430,430,423.75,428.75,3156000,"2022-06-07","PBID"
427.5,428.75,425,426.25,2528800,"2022-06-08","PBID"
426.25,428.75,422.5,425,3217200,"2022-06-09","PBID"
427.5,427.5,421.25,422.5,1998000,"2022-06-10","PBID"
422.5,425,413.75,417.5,4293600,"2022-06-13","PBID"
417.5,422.5,415,420,2049600,"2022-06-14","PBID"
421.25,425,412.5,415,3493200,"2022-06-15","PBID"
416.25,417.5,405,413.75,5758000,"2022-06-16","PBID"
411.25,413.75,406.25,406.25,1364800,"2022-06-17","PBID"
407.5,411.25,406.25,408.75,2149600,"2022-06-20","PBID"
410,415,407.5,415,2171200,"2022-06-21","PBID"
415,421.25,412.5,412.5,2212400,"2022-06-22","PBID"
412.5,415,411.25,415,1398400,"2022-06-23","PBID"
417.5,418.75,412.5,415,1860400,"2022-06-24","PBID"
415,421.25,411.25,412.5,2688800,"2022-06-27","PBID"
412.5,421.25,411.25,413.75,2496400,"2022-06-28","PBID"
413.75,416.25,408.75,413.75,2569600,"2022-06-29","PBID"
412.5,418.75,408.75,415,3481200,"2022-06-30","PBID"
416.25,418.75,406.25,408.75,2736400,"2022-07-01","PBID"
408.75,416.25,406.25,408.75,3058400,"2022-07-04","PBID"
408.75,415,408.75,411.25,2114800,"2022-07-05","PBID"
408.75,417.5,408.75,412.5,3069600,"2022-07-06","PBID"
410,412.5,405,408.75,2824400,"2022-07-07","PBID"
411.25,412.5,408.75,411.25,1850800,"2022-07-08","PBID"
415,415,410,413.75,2232800,"2022-07-11","PBID"
413.75,415,412.5,413.75,1874000,"2022-07-12","PBID"
413.75,422.5,412.5,418.75,2888800,"2022-07-13","PBID"
420,422.5,415,417.5,1510400,"2022-07-14","PBID"
417.5,417.5,413.75,413.75,1905600,"2022-07-15","PBID"
413.75,417.5,407.5,415,1089600,"2022-07-18","PBID"
415,415,412.5,412.5,972000,"2022-07-19","PBID"
412.5,413.75,407.5,410,1842000,"2022-07-20","PBID"
410,417.5,410,417.5,1066800,"2022-07-21","PBID"
417.5,420,412.5,418.75,1208400,"2022-07-22","PBID"
417.5,421.25,415,415,1966400,"2022-07-25","PBID"
418.75,421.25,412.5,415,1058800,"2022-07-26","PBID"
415,418.75,413.75,417.5,1637600,"2022-07-27","PBID"
418.75,418.75,407.5,411.25,1771200,"2022-07-28","PBID"
411.25,418.75,405,411.25,2308800,"2022-07-29","PBID"
411.25,413.75,405,412.5,1553600,"2022-08-01","PBID"
412.5,413.75,407.5,412.5,967600,"2022-08-02","PBID"
412.5,412.5,408.75,410,1055600,"2022-08-03","PBID"
410,413.75,410,411.25,1440000,"2022-08-04","PBID"
411.25,417.5,411.25,415,1434400,"2022-08-05","PBID"
415,420,415,418.75,1984000,"2022-08-08","PBID"
420,421.25,416.25,420,1450800,"2022-08-09","PBID"
420,425,420,422.5,2620400,"2022-08-10","PBID"
422.5,430,422.5,425,1446000,"2022-08-11","PBID"
425,427.5,425,426.25,935600,"2022-08-12","PBID"
426.25,427.5,422.5,427.5,1866000,"2022-08-15","PBID"
427.5,427.5,425,427.5,1148000,"2022-08-16","PBID"
427.5,427.5,425,425,637600,"2022-08-18","PBID"
425,425,418.75,421.25,1493600,"2022-08-19","PBID"
421.25,421.25,417.5,421.25,3103600,"2022-08-22","PBID"
421.25,421.25,418.75,421.25,799600,"2022-08-23","PBID"
421.25,422.5,420,421.25,708800,"2022-08-24","PBID"
423.75,425,421.25,421.25,1440000,"2022-08-25","PBID"
421.25,422.5,420,420,1371200,"2022-08-26","PBID"
420,425,413.75,422.5,3751600,"2022-08-29","PBID"
422.5,425,417.5,420,2535600,"2022-08-30","PBID"
421.25,422.5,418.75,421.25,2453600,"2022-08-31","PBID"
421.25,422.5,420,421.25,2247600,"2022-09-01","PBID"
421.25,422.5,420,421.25,2322400,"2022-09-02","PBID"
421.25,422.5,416.25,418.75,3083600,"2022-09-05","PBID"
420,420,410,418.75,4011200,"2022-09-06","PBID"
418.75,418.75,413.75,416.25,2652800,"2022-09-07","PBID"
416.25,418.75,415,416.25,3210400,"2022-09-08","PBID"
417.5,418.75,415,417.5,2508000,"2022-09-09","PBID"
418.75,422.5,415,420,2921200,"2022-09-12","PBID"
420,425,416.25,420,2631600,"2022-09-13","PBID"
420,420,415,418.75,2614400,"2022-09-14","PBID"
418.75,420,416.25,418.75,1507200,"2022-09-15","PBID"
418.75,422.5,415,416.25,2848800,"2022-09-16","PBID"
416.25,418.75,412.5,413.75,2764800,"2022-09-19","PBID"
413.75,418.75,413.75,416.25,2506400,"2022-09-20","PBID"
417.5,417.5,415,416.25,1350000,"2022-09-21","PBID"
416.25,416.25,413.75,415,2876800,"2022-09-22","PBID"
416.25,417.5,413.75,413.75,2991200,"2022-09-23","PBID"
416.25,416.25,413.75,415,1776000,"2022-09-26","PBID"
415,416.25,413.75,413.75,2541200,"2022-09-27","PBID"
413.75,417.5,411.25,412.5,2267600,"2022-09-28","PBID"
412.5,415,408.75,408.75,3148000,"2022-09-29","PBID"
408.75,410,407.5,408.75,2728400,"2022-09-30","PBID"
410,412.5,407.5,411.25,2365200,"2022-10-03","PBID"
412.5,413.75,411.25,413.75,1486000,"2022-10-04","PBID"
413.75,425,413.75,413.75,2517600,"2022-10-05","PBID"
415,415,408.75,412.5,2788400,"2022-10-06","PBID"
415,416.25,407.5,407.5,2527600,"2022-10-07","PBID"
407.5,411.25,406.25,407.5,2581200,"2022-10-10","PBID"
407.5,410,406.25,408.75,2634000,"2022-10-11","PBID"
410,411.25,406.25,408.75,2513200,"2022-10-12","PBID"
410,410,408.75,408.75,2282800,"2022-10-13","PBID"
410,413.75,407.5,412.5,2853600,"2022-10-14","PBID"
412.5,413.75,408.75,408.75,3097200,"2022-10-17","PBID"
410,413.75,410,412.5,2300400,"2022-10-18","PBID"
413.75,418.75,412.5,416.25,3320800,"2022-10-19","PBID"
416.25,418.75,413.75,413.75,3069600,"2022-10-20","PBID"
413.75,416.25,413.75,413.75,2794000,"2022-10-21","PBID"
415,417.5,412.5,413.75,2728000,"2022-10-24","PBID"
415,415,413.75,413.75,2280800,"2022-10-25","PBID"
415,415,412.5,412.5,2520800,"2022-10-26","PBID"
413.75,413.75,412.5,413.75,1797200,"2022-10-27","PBID"
408.75,408.75,391.25,400,7536800,"2022-10-28","PBID"
400,405,393.75,396.25,3813200,"2022-10-31","PBID"
396.25,403.75,395,400,3248800,"2022-11-01","PBID"
400,405,400,401.25,3629600,"2022-11-02","PBID"
401.25,402.5,401.25,401.25,2019600,"2022-11-03","PBID"
403.75,403.75,400,401.25,2929600,"2022-11-04","PBID"
401.25,402.5,400,401.25,2620800,"2022-11-07","PBID"
403.75,403.75,397.5,401.25,2646800,"2022-11-08","PBID"
402.5,402.5,398.75,400,2480400,"2022-11-09","PBID"
400,400,397.5,397.5,2541200,"2022-11-10","PBID"
397.5,402.5,397.5,401.25,2692800,"2022-11-11","PBID"
401.25,402.5,396.25,397.5,2982400,"2022-11-14","PBID"
400,403.75,396.25,397.5,2720000,"2022-11-15","PBID"
397.5,397.5,395,395,2714400,"2022-11-16","PBID"
395,405,395,402.5,2475200,"2022-11-17","PBID"
401.25,405,397.5,401.25,2941200,"2022-11-18","PBID"
401.25,401.25,395,395,3093600,"2022-11-21","PBID"
395,402.5,395,400,2413600,"2022-11-22","PBID"
401.25,401.25,396.25,400,2220400,"2022-11-23","PBID"
400,400,396.25,397.5,2571600,"2022-11-24","PBID"
397.5,398.75,396.25,397.5,2583600,"2022-11-25","PBID"
400,401.25,396.25,397.5,2482800,"2022-11-28","PBID"
397.5,397.5,393.75,396.25,2656800,"2022-11-29","PBID"
397.5,400,396.25,400,2432800,"2022-11-30","PBID"
400,401.25,387.5,396.25,2791200,"2022-12-01","PBID"
396.25,401.25,395,395,1982800,"2022-12-02","PBID"
395,401.25,391.25,395,2389600,"2022-12-05","PBID"
395,395,392.5,395,2348800,"2022-12-06","PBID"
395,397.5,393.75,396.25,2220400,"2022-12-07","PBID"
396.25,396.25,391.25,395,2448400,"2022-12-08","PBID"
398.75,398.75,392.5,395,2461200,"2022-12-09","PBID"
393.75,398.75,390,396.25,2674400,"2022-12-12","PBID"
396.25,396.25,393.75,395,2377200,"2022-12-13","PBID"
395,398.75,395,397.5,2711600,"2022-12-14","PBID"
395,397.5,393.75,395,1412400,"2022-12-15","PBID"
393.75,393.75,390,391.25,3063600,"2022-12-16","PBID"
391.25,401.25,387.5,401.25,2724000,"2022-12-19","PBID"
400,401.25,391.25,392.5,2072400,"2022-12-20","PBID"
392.5,397.5,390,390,2183600,"2022-12-21","PBID"
390,391.25,390,391.25,668800,"2022-12-22","PBID"
393.75,393.75,390,391.25,2124800,"2022-12-23","PBID"
391.25,392.5,390,390,1946800,"2022-12-26","PBID"
391.25,396.25,390,392.5,1712800,"2022-12-27","PBID"
393.75,395,392.5,393.75,1948400,"2022-12-28","PBID"
393.75,393.75,392.5,393.75,2137600,"2022-12-29","PBID"
392.5,395,392.5,393.75,1449200,"2022-12-30","PBID"
395,396.25,392.5,392.5,940000,"2023-01-02","PBID"
393.75,393.75,392.5,392.5,1433600,"2023-01-03","PBID"
393.75,395,392.5,393.75,1649200,"2023-01-04","PBID"
392.5,392.5,385,387.5,1796400,"2023-01-05","PBID"
387.5,393.75,387.5,393.75,1763200,"2023-01-06","PBID"
395,395,387.5,387.5,1318400,"2023-01-09","PBID"
387.5,391.25,385,386.25,1078400,"2023-01-10","PBID"
385,390,385,388.75,1974400,"2023-01-11","PBID"
388.75,391.25,387.5,388.75,1972000,"2023-01-12","PBID"
388.75,388.75,386.25,386.25,2328000,"2023-01-13","PBID"
386.25,388.75,385,386.25,2288400,"2023-01-16","PBID"
385,388.75,385,387.5,1016400,"2023-01-17","PBID"
388.75,388.75,385,387.5,931200,"2023-01-18","PBID"
390,392.5,386.25,388.75,1792800,"2023-01-19","PBID"
388.75,388.75,386.25,387.5,240400,"2023-01-20","PBID"
390,392.5,386.25,390,666000,"2023-01-24","PBID"
391.25,391.25,386.25,386.25,642800,"2023-01-25","PBID"
388.75,388.75,383.75,385,1236400,"2023-01-26","PBID"
387.5,387.5,385,387.5,315600,"2023-01-27","PBID"
386.25,387.5,385,386.25,853600,"2023-01-30","PBID"
386.25,387.5,385,387.5,598800,"2023-01-31","PBID"
390,392.5,387.5,390,520800,"2023-02-01","PBID"
390,390,387.5,388.75,474000,"2023-02-02","PBID"
391.25,395,391.25,392.5,1031200,"2023-02-03","PBID"
393.75,395,392.5,393.75,632800,"2023-02-06","PBID"
393.75,395,393.75,395,536400,"2023-02-07","PBID"
395,395,393.75,393.75,454800,"2023-02-08","PBID"
395,397.5,393.75,397.5,108400,"2023-02-09","PBID"
397.5,397.5,393.75,393.75,640800,"2023-02-10","PBID"
396.25,397.5,395,396.25,692000,"2023-02-13","PBID"
396.25,397.5,396.25,396.25,450800,"2023-02-14","PBID"
396.25,397.5,395,396.25,620000,"2023-02-15","PBID"
396.25,396.25,395,395,492800,"2023-02-16","PBID"
395,397.5,395,397.5,463200,"2023-02-17","PBID"
395,395,390,395,474000,"2023-02-20","PBID"
395,397.5,392.5,393.75,504000,"2023-02-21","PBID"
393.75,395,393.75,395,428000,"2023-02-22","PBID"
395,397.5,395,397.5,502800,"2023-02-23","PBID"
396.25,397.5,395,397.5,486400,"2023-02-24","PBID"
398.75,398.75,395,397.5,465600,"2023-02-27","PBID"
397.5,400,395,395,619600,"2023-02-28","PBID"
395,395,390,395,702400,"2023-03-01","PBID"
395,396.25,392.5,395,505600,"2023-03-02","PBID"
395,398.75,393.75,396.25,466400,"2023-03-03","PBID"
393.75,396.25,393.75,395,169200,"2023-03-06","PBID"
393.75,397.5,391.25,397.5,638800,"2023-03-07","PBID"
395,396.25,395,395,392800,"2023-03-08","PBID"
395,397.5,393.75,393.75,572400,"2023-03-09","PBID"
393.75,396.25,392.5,395,626400,"2023-03-10","PBID"
395,395,387.5,390,458400,"2023-03-13","PBID"
390,390,386.25,386.25,512400,"2023-03-14","PBID"
386.25,392.5,385,388.75,451600,"2023-03-15","PBID"
388.75,390,386.25,386.25,520800,"2023-03-16","PBID"
385,388.75,385,387.5,398000,"2023-03-17","PBID"
387.5,387.5,383.75,385,436400,"2023-03-20","PBID"
385,390,385,386.25,380000,"2023-03-21","PBID"
386.25,400,385,387.5,389600,"2023-03-24","PBID"
387.5,388.75,386.25,387.5,396400,"2023-03-27","PBID"
390,390,386.25,386.25,336800,"2023-03-28","PBID"
386.25,393.75,386.25,391.25,324000,"2023-03-29","PBID"
388.75,395,388.75,391.25,333200,"2023-03-30","PBID"
390,400,390,392.5,252000,"2023-03-31","PBID"
397.5,397.5,390,393.75,260000,"2023-04-03","PBID"
395,395,390,390,387200,"2023-04-04","PBID"
390,392.5,387.5,388.75,320800,"2023-04-05","PBID"
391.25,397.5,391.25,391.25,390400,"2023-04-06","PBID"
391.25,391.25,388.75,388.75,297600,"2023-04-10","PBID"
388.75,395,388.75,388.75,314800,"2023-04-11","PBID"
392.5,397.5,392.5,392.5,325600,"2023-04-12","PBID"
392.5,395,392.5,395,428000,"2023-04-13","PBID"
395,396.25,392.5,392.5,265600,"2023-04-14","PBID"
392.5,397.5,391.25,395,361200,"2023-04-17","PBID"
395,398.75,393.75,397.5,532400,"2023-04-18","PBID"
397.5,400,395,396.25,469200,"2023-04-26","PBID"
396.25,396.25,392.5,395,329200,"2023-04-27","PBID"
395,400,387.5,393.75,874400,"2023-04-28","PBID"
393.75,398.75,390,395,732000,"2023-05-02","PBID"
398.75,398.75,392.5,395,195600,"2023-05-03","PBID"
393.75,396.25,392.5,396.25,534400,"2023-05-04","PBID"
395,395,392.5,392.5,232800,"2023-05-05","PBID"
392.5,402.5,392.5,400,171200,"2023-05-08","PBID"
400,400,397.5,400,144000,"2023-05-09","PBID"
400,410,398.75,402.5,642800,"2023-05-10","PBID"
402.5,406.25,400,402.5,347600,"2023-05-11","PBID"
406.25,410,405,405,520400,"2023-05-12","PBID"
406.25,411.25,401.25,407.5,780400,"2023-05-15","PBID"
406.25,407.5,403.75,405,373200,"2023-05-16","PBID"
405,406.25,398.75,398.75,2021200,"2023-05-17","PBID"
403.75,406.25,397.5,400,986400,"2023-05-19","PBID"
400,406.25,392.5,400,2016800,"2023-05-22","PBID"
400,412.5,398.75,400,1561200,"2023-05-23","PBID"
410,410,398.75,405,1737200,"2023-05-24","PBID"
406.25,408.75,398.75,398.75,3055200,"2023-05-25","PBID"
401.25,405,397.5,400,1040000,"2023-05-26","PBID"
405,406.25,397.5,402.5,3493200,"2023-05-29","PBID"
382.5,385,375,382.5,2798800,"2023-05-30","PBID"
382.5,385,380,383.75,1793200,"2023-05-31","PBID"
385,385,381.25,382.5,2199600,"2023-06-05","PBID"
395,395,381.25,381.25,1393200,"2023-06-06","PBID"
383.75,385,381.25,381.25,1162800,"2023-06-07","PBID"
381.25,385,380,380,1208400,"2023-06-08","PBID"
382.5,385,375,381.25,1440800,"2023-06-09","PBID"
380,382.5,377.5,380,871200,"2023-06-12","PBID"
380,383.75,377.5,378.75,1136000,"2023-06-13","PBID"
382.5,383.75,378.75,381.25,1151600,"2023-06-14","PBID"
381.25,383.75,378.75,382.5,640000,"2023-06-15","PBID"
381.25,385,381.25,381.25,1923600,"2023-06-16","PBID"
383.75,383.75,381.25,381.25,355600,"2023-06-19","PBID"
381.25,382.5,381.25,382.5,444000,"2023-06-20","PBID"
382.5,383.75,381.25,381.25,384000,"2023-06-21","PBID"
383.75,383.75,381.25,382.5,773200,"2023-06-22","PBID"
382.5,383.75,381.25,382.5,728800,"2023-06-23","PBID"
382.5,387.5,378.75,380,3626400,"2023-06-26","PBID"
380,386.25,380,386.25,1198000,"2023-06-27","PBID"
386.25,391.25,383.75,387.5,1184400,"2023-07-03","PBID"
398.75,398.75,387.5,393.75,751200,"2023-07-04","PBID"
393.75,393.75,390,391.25,639200,"2023-07-05","PBID"
393.75,397.5,391.25,396.25,568800,"2023-07-06","PBID"
396.25,396.25,387.5,391.25,677200,"2023-07-07","PBID"
395,395,387.5,391.25,662400,"2023-07-10","PBID"
391.25,396.25,391.25,393.75,379200,"2023-07-11","PBID"
393.75,396.25,393.75,395,286000,"2023-07-12","PBID"
395,401.25,395,400,722400,"2023-07-13","PBID"
393.75,401.25,390,396.25,747600,"2023-07-14","PBID"
396.25,397.5,392.5,397.5,161200,"2023-07-17","PBID"
395,400,395,397.5,444000,"2023-07-18","PBID"
398.75,402.5,398.75,400,402800,"2023-07-20","PBID"
400,403.75,398.75,398.75,673200,"2023-07-21","PBID"
398.75,406.25,396.25,405,179600,"2023-07-24","PBID"
405,406.25,401.25,403.75,240000,"2023-07-25","PBID"
405,405,400,402.5,188000,"2023-07-26","PBID"
403.75,403.75,400,401.25,142000,"2023-07-27","PBID"
400,400,370,377.5,3415600,"2023-07-28","PBID"
377.5,380,372.5,373.75,769200,"2023-07-31","PBID"
375,377.5,373.75,377.5,540000,"2023-08-01","PBID"
376.25,382.5,375,377.5,537600,"2023-08-02","PBID"
377.5,377.5,376.25,376.25,429200,"2023-08-03","PBID"
376.25,377.5,375,375,1268000,"2023-08-04","PBID"
375,376.25,365,373.75,745600,"2023-08-07","PBID"
375,377.5,372.5,373.75,358400,"2023-08-08","PBID"
373.75,373.75,372.5,372.5,540000,"2023-08-09","PBID"
377.5,377.5,372.5,373.75,295600,"2023-08-10","PBID"
376.25,376.25,373.75,373.75,448000,"2023-08-11","PBID"
373.75,375,372.5,373.75,458000,"2023-08-14","PBID"
373.75,376.25,365,366.25,1248400,"2023-08-15","PBID"
371.25,372.5,358.75,370,2333600,"2023-08-16","PBID"
370,370,366.25,368.75,310400,"2023-08-18","PBID"
368.75,370,367.5,368.75,620000,"2023-08-21","PBID"
368.75,370,366.25,367.5,359200,"2023-08-22","PBID"
368.75,370,367.5,370,322400,"2023-08-23","PBID"
370,372.5,370,371.25,381200,"2023-08-24","PBID"
372.5,372.5,362.5,370,481200,"2023-08-25","PBID"
368.75,368.75,362.5,365,674400,"2023-08-28","PBID"
365,367.5,365,365,340800,"2023-08-29","PBID"
366.25,371.25,366.25,366.25,269200,"2023-08-30","PBID"
370,370,366.25,366.25,277600,"2023-08-31","PBID"
366.25,368.75,363.75,367.5,405200,"2023-09-01","PBID"
367.5,368.75,363.75,368.75,394800,"2023-09-04","PBID"
368.75,371.25,367.5,371.25,392400,"2023-09-05","PBID"
371.25,371.25,366.25,367.5,284400,"2023-09-06","PBID"
367.5,371.25,367.5,368.75,246000,"2023-09-07","PBID"
368.75,368.75,362.5,366.25,303200,"2023-09-08","PBID"
366.25,368.75,363.75,366.25,358000,"2023-09-11","PBID"
367.5,367.5,363.75,363.75,452000,"2023-09-12","PBID"
363.75,365,361.25,362.5,470400,"2023-09-13","PBID"
363.75,365,361.25,362.5,913600,"2023-09-14","PBID"
362.5,367.5,362.5,363.75,1206400,"2023-09-15","PBID"
367.5,367.5,361.25,362.5,64800,"2023-09-18","PBID"
362.5,362.5,360,361.25,743600,"2023-09-19","PBID"
360,361.25,358.75,360,303200,"2023-09-20","PBID"
360,361.25,358.75,360,450400,"2023-09-21","PBID"
360,363.75,360,360,685200,"2023-09-22","PBID"
360,365,348.75,358.75,1148000,"2023-09-25","PBID"
358.75,371.25,356.25,357.5,338400,"2023-09-26","PBID"
361.25,361.25,356.25,361.25,481200,"2023-09-27","PBID"
360,361.25,360,361.25,214800,"2023-09-29","PBID"
360,360,356.25,356.25,380000,"2023-10-02","PBID"
355,356.25,352.5,353.75,251600,"2023-10-03","PBID"
353.75,353.75,352.5,352.5,257600,"2023-10-04","PBID"
355,356.25,352.5,353.75,213600,"2023-10-05","PBID"
356.25,356.25,353.75,355,210000,"2023-10-06","PBID"
355,357.5,351.25,353.75,326400,"2023-10-09","PBID"
363.75,363.75,351.25,353.75,266000,"2023-10-10","PBID"
356.25,356.25,352.5,352.5,254400,"2023-10-11","PBID"
352.5,356.25,351.25,351.25,320400,"2023-10-12","PBID"
351.25,355,350,351.25,628400,"2023-10-13","PBID"
351.25,352.5,348.75,350,639600,"2023-10-16","PBID"
350,355,350,352.5,283200,"2023-10-17","PBID"
351.25,351.25,350,351.25,352400,"2023-10-18","PBID"
350,363.75,350,356.25,808000,"2023-10-19","PBID"
356.25,361.25,343.75,352.5,317200,"2023-10-20","PBID"
355,357.5,350,351.25,782800,"2023-10-23","PBID"
357.5,357.5,350,351.25,255600,"2023-10-24","PBID"
351.25,355,351.25,353.75,187200,"2023-10-25","PBID"
355,355,346.25,352.5,359200,"2023-10-26","PBID"
351.25,352.5,350,351.25,765200,"2023-10-27","PBID"
351.25,360,348.75,348.75,1106400,"2023-10-30","PBID"
350,360,348.75,350,647200,"2023-10-31","PBID"
350,350,346.25,346.25,568400,"2023-11-01","PBID"
348.75,348.75,346.25,346.25,108800,"2023-11-02","PBID"
360,360,345,345,1204400,"2023-11-03","PBID"
345,347.5,343.75,345,559200,"2023-11-06","PBID"
346.25,348.75,343.75,343.75,432000,"2023-11-07","PBID"
347.5,357.5,343.75,345,627600,"2023-11-08","PBID"
348.75,348.75,343.75,343.75,218800,"2023-11-09","PBID"
348.75,348.75,342.5,342.5,230400,"2023-11-10","PBID"
345,345,341.25,342.5,1078000,"2023-11-13","PBID"
342.5,342.5,340,340,294400,"2023-11-14","PBID"
340,346.25,340,341.25,271600,"2023-11-15","PBID"
347.5,350,343.75,350,338400,"2023-11-16","PBID"
350,351.25,342.5,345,419600,"2023-11-17","PBID"
345,348.75,342.5,346.25,294000,"2023-11-20","PBID"
346.25,346.25,337.5,340,706800,"2023-11-21","PBID"
341.25,346.25,336.25,337.5,459600,"2023-11-22","PBID"
337.5,338.75,333.75,337.5,1116000,"2023-11-23","PBID"
343.75,343.75,336.25,337.5,207600,"2023-11-24","PBID"
342.5,342.5,335,336.25,446000,"2023-11-27","PBID"
338.75,340,333.75,335,904800,"2023-11-28","PBID"
337.5,347.5,333.75,335,758400,"2023-11-29","PBID"
340,340,335,335,320800,"2023-11-30","PBID"
337.5,337.5,331.25,332.5,911600,"2023-12-01","PBID"
335,338.75,332.5,337.5,416000,"2023-12-04","PBID"
337.5,338.75,335,336.25,912400,"2023-12-05","PBID"
336.25,337.5,333.75,335,217600,"2023-12-06","PBID"
335,337.5,330,333.75,482000,"2023-12-07","PBID"
333.75,333.75,330,330,341600,"2023-12-08","PBID"
333.75,333.75,325,332.5,692400,"2023-12-11","PBID"
332.5,333.75,325,333.75,198800,"2023-12-12","PBID"
336.25,336.25,326.25,326.25,475200,"2023-12-13","PBID"
333.75,333.75,325,330,312000,"2023-12-14","PBID"
330,335,330,332.5,223200,"2023-12-15","PBID"
332.5,335,325,327.5,582800,"2023-12-18","PBID"
327.5,331.25,327.5,327.5,203200,"2023-12-19","PBID"
332.5,332.5,325,326.25,1091600,"2023-12-20","PBID"
327.5,331.25,326.25,326.25,254000,"2023-12-21","PBID"
330,335,321.25,322.5,1052400,"2023-12-22","PBID"
322.5,330,322.5,328.75,410000,"2023-12-27","PBID"
328.75,333.75,323.75,332.5,337600,"2023-12-28","PBID"
332.5,332.5,327.5,331.25,443600,"2023-12-29","PBID"
333.75,335,331.25,332.5,332400,"2024-01-02","PBID"
332.5,337.5,332.5,336.25,238000,"2024-01-03","PBID"
335,338.75,335,337.5,316000,"2024-01-04","PBID"
337.5,340,333.75,338.75,327200,"2024-01-05","PBID"
338.75,338.75,336.25,337.5,322000,"2024-01-08","PBID"
337.5,338.75,333.75,336.25,207600,"2024-01-09","PBID"
336.25,338.75,333.75,338.75,309200,"2024-01-10","PBID"
338.75,341.25,337.5,340,314800,"2024-01-11","PBID"
340,341.25,337.5,341.25,217200,"2024-01-12","PBID"
341.25,345,341.25,343.75,196000,"2024-01-15","PBID"
343.75,348.75,343.75,347.5,246800,"2024-01-16","PBID"
347.5,350,343.75,345,404800,"2024-01-17","PBID"
346.25,346.25,342.5,342.5,344000,"2024-01-18","PBID"
342.5,346.25,340,343.75,180800,"2024-01-19","PBID"
345,345,342.5,343.75,354400,"2024-01-22","PBID"
345,353.75,345,350,560000,"2024-01-23","PBID"
348.75,351.25,348.75,348.75,295600,"2024-01-24","PBID"
348.75,352.5,347.5,350,250400,"2024-01-25","PBID"
350,351.25,347.5,347.5,195600,"2024-01-26","PBID"
347.5,352.5,346.25,352.5,199600,"2024-01-29","PBID"
352.5,355,350,353.75,377200,"2024-01-30","PBID"
356.25,356.25,350,355,135600,"2024-01-31","PBID"
355,355,352.5,352.5,133200,"2024-02-01","PBID"
352.5,355,347.5,347.5,421200,"2024-02-02","PBID"
356.25,356.25,346.25,346.25,162400,"2024-02-05","PBID"
346.25,352.5,345,352.5,250000,"2024-02-06","PBID"
352.5,352.5,346.25,348.75,139200,"2024-02-07","PBID"
351.25,351.25,343.75,351.25,359600,"2024-02-12","PBID"
348.75,361.25,338.75,360,460400,"2024-02-13","PBID"
357.5,358.75,348.75,353.75,152800,"2024-02-15","PBID"
358.75,358.75,348.75,353.75,337200,"2024-02-16","PBID"
353.75,355,352.5,353.75,350400,"2024-02-19","PBID"
352.5,353.75,340,353.75,270400,"2024-02-20","PBID"
351.25,353.75,346.25,353.75,332400,"2024-02-21","PBID"
352.5,356.25,350,355,246800,"2024-02-22","PBID"
355,355,350,355,212400,"2024-02-23","PBID"
355,357.5,350,356.25,147200,"2024-02-26","PBID"
356.25,356.25,350,355,149600,"2024-02-27","PBID"
355,355,352.5,352.5,176800,"2024-02-28","PBID"
352.5,360,352.5,358.75,154800,"2024-02-29","PBID"
358.75,358.75,353.75,355,132000,"2024-03-01","PBID"
380,380,347.5,351.25,162000,"2024-03-04","PBID"
351.25,356.25,346.25,347.5,292000,"2024-03-05","PBID"
347.5,361.25,347.5,350,817200,"2024-03-06","PBID"
350,356.25,350,350,146800,"2024-03-07","PBID"
350,365,350,362.5,618800,"2024-03-08","PBID"
362.5,366.25,356.25,356.25,565600,"2024-03-13","PBID"
362.5,363.75,352.5,361.25,406800,"2024-03-14","PBID"
361.25,363.75,352.5,357.5,368000,"2024-03-15","PBID"
357.5,360,355,357.5,250000,"2024-03-18","PBID"
360,361.25,356.25,356.25,158400,"2024-03-19","PBID"
358.75,360,355,360,161600,"2024-03-20","PBID"
360,362.5,360,361.25,439600,"2024-03-21","PBID"
362.5,362.5,356.25,358.75,180800,"2024-03-22","PBID"
373.75,373.75,358.75,370,943600,"2024-03-25","PBID"
375,375,367.5,370,324400,"2024-03-26","PBID"
370,373.75,368.75,370,254800,"2024-03-27","PBID"
373.75,373.75,367.5,367.5,206000,"2024-03-28","PBID"
372.5,372.5,366.25,368.75,277200,"2024-04-01","PBID"
368.75,378.75,362.5,372.5,1758000,"2024-04-02","PBID"
372.5,386.25,372.5,380,1142400,"2024-04-03","PBID"
382.5,395,382.5,393.75,945200,"2024-04-04","PBID"
393.75,402.5,390,400,1842000,"2024-04-05","PBID"
400,400,381.25,390,2218000,"2024-04-16","PBID"
387.5,390,380,383.75,638400,"2024-04-17","PBID"
383.75,390,382.5,386.25,182000,"2024-04-18","PBID"
385,385,378.75,383.75,422800,"2024-04-19","PBID"
383.75,393.75,383.75,391.25,435200,"2024-04-22","PBID"
391.25,391.25,388.75,391.25,220800,"2024-04-23","PBID"
392.5,392.5,390,391.25,210800,"2024-04-24","PBID"
391.25,395,390,391.25,293200,"2024-04-25","PBID"
388.75,390,387.5,387.5,289200,"2024-04-26","PBID"
387.5,387.5,381.25,386.25,243600,"2024-04-29","PBID"
392.5,411.25,387.5,406.25,1827600,"2024-04-30","PBID"
406.25,412.5,403.75,406.25,1503200,"2024-05-02","PBID"
408.75,413.75,407.5,413.75,1082400,"2024-05-03","PBID"
412.5,423.75,407.5,421.25,2674000,"2024-05-06","PBID"
421.25,425,421.25,423.75,1291600,"2024-05-07","PBID"
422.5,425,411.25,415,586000,"2024-05-08","PBID"
416.25,445,416.25,438.75,3360400,"2024-05-13","PBID"
438.75,447.5,436.25,437.5,2900400,"2024-05-14","PBID"
440,443.75,425,433.75,1270800,"2024-05-15","PBID"
437.5,442.5,433.75,438.75,1436000,"2024-05-16","PBID"
438.75,440,437.5,438.75,1490000,"2024-05-17","PBID"
440,505,440,478.75,13405200,"2024-05-20","PBID"
482.5,487.5,473.75,480,6211600,"2024-05-21","PBID"
477.5,477.5,437.5,448.75,4684400,"2024-05-22","PBID"
450,462.5,448.75,455,2260400,"2024-05-27","PBID"
455,460,450,458.75,1508400,"2024-05-28","PBID"
458.75,470,458.75,465,1912000,"2024-05-29","PBID"
465,465,452.5,461.25,1680800,"2024-05-30","PBID"
462,466,430,444,2130800,"2024-05-31","PBID"
444,448,412,422,2803400,"2024-06-03","PBID"
422,428,414,418,740500,"2024-06-04","PBID"
420,420,408,414,613000,"2024-06-05","PBID"
414,428,414,428,1086000,"2024-06-06","PBID"
428,454,428,448,1858500,"2024-06-07","PBID"
448,460,446,454,1857000,"2024-06-10","PBID"
454,458,450,450,748600,"2024-06-11","PBID"
452,458,442,442,836900,"2024-06-12","PBID"
446,450,442,444,454100,"2024-06-13","PBID"
450,450,436,438,904300,"2024-06-14","PBID"
438,438,418,422,661300,"2024-06-19","PBID"
420,434,420,432,885700,"2024-06-20","PBID"
432,448,432,442,1746100,"2024-06-21","PBID"
444,446,432,442,1489800,"2024-06-24","PBID"
444,444,436,438,1202900,"2024-06-25","PBID"
438,440,434,436,757300,"2024-06-26","PBID"
438,442,436,440,814000,"2024-06-27","PBID"
442,448,436,438,759600,"2024-06-28","PBID"
440,448,430,438,993000,"2024-07-01","PBID"
436,438,430,432,606800,"2024-07-02","PBID"
434,438,430,432,407400,"2024-07-03","PBID"
434,436,432,434,460900,"2024-07-04","PBID"
434,438,430,436,459200,"2024-07-05","PBID"
436,440,430,438,775200,"2024-07-08","PBID"
438,440,436,438,488100,"2024-07-09","PBID"
440,444,434,436,466400,"2024-07-10","PBID"
436,440,434,440,335400,"2024-07-11","PBID"
440,444,438,438,745900,"2024-07-12","PBID"
438,442,434,436,991600,"2024-07-15","PBID"
436,438,434,434,582400,"2024-07-16","PBID"
436,438,432,436,251100,"2024-07-17","PBID"
436,442,432,434,1436300,"2024-07-18","PBID"
434,440,432,436,703000,"2024-07-19","PBID"
438,438,434,438,452400,"2024-07-22","PBID"
438,440,434,436,372100,"2024-07-23","PBID"
436,438,434,434,607900,"2024-07-24","PBID"
436,438,434,434,280900,"2024-07-25","PBID"
438,490,438,478,8524300,"2024-07-26","PBID"
478,480,460,462,2976700,"2024-07-29","PBID"
464,464,446,456,1568700,"2024-07-30","PBID"
456,468,454,464,1318400,"2024-07-31","PBID"
462,466,460,464,615900,"2024-08-01","PBID"
464,470,458,468,920200,"2024-08-02","PBID"
468,472,444,446,4389000,"2024-08-05","PBID"
444,456,440,454,2357300,"2024-08-06","PBID"
454,456,452,454,1819200,"2024-08-07","PBID"
456,456,450,452,509200,"2024-08-08","PBID"
452,456,450,452,541300,"2024-08-09","PBID"
454,458,444,456,2042600,"2024-08-12","PBID"
456,462,456,458,809200,"2024-08-13","PBID"
460,460,458,460,412900,"2024-08-14","PBID"
460,462,456,460,740100,"2024-08-15","PBID"
462,464,458,460,1769400,"2024-08-16","PBID"
462,470,460,464,1296600,"2024-08-19","PBID"
466,466,458,464,939900,"2024-08-20","PBID"
464,468,458,458,874600,"2024-08-21","PBID"
458,460,454,460,301000,"2024-08-22","PBID"
460,462,456,460,375900,"2024-08-23","PBID"
460,466,460,464,1172400,"2024-08-26","PBID"
464,464,460,460,1174300,"2024-08-27","PBID"
460,466,458,458,1306800,"2024-08-28","PBID"
458,460,454,456,1284600,"2024-08-29","PBID"
460,462,456,456,1223400,"2024-08-30","PBID"
460,462,454,460,1033800,"2024-09-02","PBID"
460,462,458,458,260600,"2024-09-03","PBID"
460,462,454,456,459300,"2024-09-04","PBID"
456,460,456,460,347900,"2024-09-05","PBID"
460,460,456,458,637500,"2024-09-06","PBID"
458,460,454,454,674300,"2024-09-09","PBID"
454,460,450,458,709700,"2024-09-10","PBID"
458,460,454,458,234100,"2024-09-11","PBID"
458,458,456,458,418400,"2024-09-12","PBID"
458,466,458,460,1324000,"2024-09-13","PBID"
458,466,458,462,1355800,"2024-09-17","PBID"
462,464,458,462,313100,"2024-09-18","PBID"
460,464,458,462,996000,"2024-09-19","PBID"
460,462,458,460,174600,"2024-09-20","PBID"
460,464,458,462,326500,"2024-09-23","PBID"
462,464,458,462,197000,"2024-09-24","PBID"
462,466,458,460,815300,"2024-09-25","PBID"
458,462,454,460,912500,"2024-09-26","PBID"
462,462,456,460,721600,"2024-09-27","PBID"
460,460,456,456,1027600,"2024-09-30","PBID"
460,464,456,458,1190300,"2024-10-01","PBID"
458,464,454,454,1969200,"2024-10-02","PBID"
456,464,456,464,1817900,"2024-10-03","PBID"
464,470,460,464,2260200,"2024-10-04","PBID"
468,470,464,464,406000,"2024-10-07","PBID"
468,468,464,464,603700,"2024-10-08","PBID"
466,468,462,464,718100,"2024-10-09","PBID"
464,466,462,462,504500,"2024-10-10","PBID"
464,468,462,468,495200,"2024-10-11","PBID"
468,472,466,472,2408000,"2024-10-14","PBID"
472,490,472,482,2986100,"2024-10-15","PBID"
482,488,478,486,789500,"2024-10-16","PBID"
484,496,484,494,1197400,"2024-10-17","PBID"
496,496,488,488,492100,"2024-10-18","PBID"
490,496,470,486,1588600,"2024-10-21","PBID"
486,490,482,490,428900,"2024-10-22","PBID"
490,490,482,484,327700,"2024-10-23","PBID"
484,484,474,482,816900,"2024-10-24","PBID"
482,486,482,486,367600,"2024-10-25","PBID"
486,486,480,482,783100,"2024-10-28","PBID"
482,498,480,494,1385400,"2024-10-29","PBID"
520,520,500,515,2308700,"2024-10-30","PBID"
515,540,500,530,2436700,"2024-10-31","PBID"
530,535,515,530,1927000,"2024-11-01","PBID"
530,535,510,525,2284800,"2024-11-04","PBID"
525,530,505,525,1495000,"2024-11-05","PBID"
525,535,515,520,879000,"2024-11-06","PBID"
520,520,505,520,1017500,"2024-11-07","PBID"
520,520,510,520,141000,"2024-11-08","PBID"
520,525,500,515,545200,"2024-11-11","PBID"
515,520,500,515,613600,"2024-11-12","PBID"
515,600,498,560,4829600,"2024-11-13","PBID"
560,570,535,555,638700,"2024-11-14","PBID"
555,570,525,560,483600,"2024-11-15","PBID"
565,565,540,540,947600,"2024-11-18","PBID"
540,560,525,555,286400,"2024-11-19","PBID"
555,555,545,550,256200,"2024-11-20","PBID"
555,555,535,540,184600,"2024-11-21","PBID"
540,540,525,530,343300,"2024-11-22","PBID"
530,545,515,515,472900,"2024-11-25","PBID"
515,540,510,515,281700,"2024-11-26","PBID"
520,530,510,520,165800,"2024-11-28","PBID"
525,525,515,520,256500,"2024-11-29","PBID"
520,550,515,530,708700,"2024-12-02","PBID"
530,535,520,525,301100,"2024-12-03","PBID"
525,530,520,525,2e+05,"2024-12-04","PBID"
530,535,520,520,138300,"2024-12-05","PBID"
520,530,520,530,198500,"2024-12-06","PBID"
530,530,520,520,309200,"2024-12-09","PBID"
520,530,515,520,379700,"2024-12-10","PBID"
520,565,520,540,2132000,"2024-12-11","PBID"
545,565,545,550,1204300,"2024-12-12","PBID"
550,560,545,550,761000,"2024-12-13","PBID"
550,560,550,560,1304500,"2024-12-16","PBID"
560,565,540,540,887400,"2024-12-17","PBID"
540,540,500,535,1718100,"2024-12-18","PBID"
535,535,498,498,1219200,"2024-12-19","PBID"
500,515,498,515,1253900,"2024-12-20","PBID"
515,515,490,510,1999400,"2024-12-23","PBID"
510,510,500,510,171700,"2024-12-24","PBID"
510,515,500,510,315400,"2024-12-27","PBID"
510,520,510,515,360900,"2024-12-30","PBID"
515,540,490,505,1370200,"2025-01-02","PBID"
515,515,500,505,390900,"2025-01-03","PBID"
510,510,498,505,336100,"2025-01-06","PBID"
505,505,498,505,136500,"2025-01-07","PBID"
505,510,500,505,148700,"2025-01-08","PBID"
505,510,498,498,240700,"2025-01-09","PBID"
515,515,498,510,108200,"2025-01-10","PBID"
510,510,496,510,214400,"2025-01-13","PBID"
510,510,500,500,987700,"2025-01-14","PBID"
500,510,490,505,819900,"2025-01-15","PBID"
505,510,500,505,376300,"2025-01-16","PBID"
505,505,500,505,72900,"2025-01-17","PBID"
505,510,500,510,446200,"2025-01-20","PBID"
510,510,500,510,74600,"2025-01-21","PBID"
505,515,500,505,391300,"2025-01-22","PBID"
500,515,500,505,175100,"2025-01-23","PBID"
505,515,505,515,171800,"2025-01-24","PBID"
515,520,505,515,316900,"2025-01-30","PBID"
515,520,505,515,113900,"2025-01-31","PBID"
515,520,505,510,796100,"2025-02-03","PBID"
505,515,500,515,362900,"2025-02-04","PBID"
505,510,500,505,877100,"2025-02-05","PBID"
505,505,498,500,657200,"2025-02-06","PBID"
500,500,490,498,521400,"2025-02-07","PBID"
498,510,494,500,483100,"2025-02-10","PBID"
500,505,496,500,107800,"2025-02-11","PBID"
505,505,498,500,106400,"2025-02-12","PBID"
500,505,500,505,132000,"2025-02-13","PBID"
505,505,498,498,141000,"2025-02-14","PBID"
505,505,498,500,274700,"2025-02-17","PBID"
500,505,498,500,328900,"2025-02-18","PBID"
500,505,498,505,188000,"2025-02-19","PBID"
505,505,500,500,172400,"2025-02-20","PBID"
500,515,500,515,475100,"2025-02-21","PBID"
515,595,515,575,3000600,"2025-02-24","PBID"
590,590,530,530,968900,"2025-02-25","PBID"
530,580,520,540,1207300,"2025-02-26","PBID"
540,555,520,540,1644300,"2025-02-27","PBID"
540,575,505,525,729800,"2025-02-28","PBID"
525,535,500,505,1874000,"2025-03-03","PBID"
510,525,510,520,369000,"2025-03-04","PBID"
520,535,515,515,563900,"2025-03-05","PBID"
515,525,515,515,151700,"2025-03-06","PBID"
520,540,520,540,284100,"2025-03-07","PBID"
555,565,540,550,405900,"2025-03-10","PBID"
540,550,535,540,594200,"2025-03-11","PBID"
540,545,535,545,81400,"2025-03-12","PBID"
545,550,530,550,173600,"2025-03-13","PBID"
535,550,535,540,144700,"2025-03-14","PBID"
535,535,500,520,2613600,"2025-03-17","PBID"
520,520,494,505,2681100,"2025-03-18","PBID"
500,520,498,510,303800,"2025-03-19","PBID"
510,515,500,505,2144100,"2025-03-20","PBID"
505,510,490,505,1021400,"2025-03-21","PBID"
498,505,494,500,928200,"2025-03-24","PBID"
505,505,496,498,741700,"2025-03-25","PBID"
498,510,498,505,314100,"2025-03-26","PBID"
510,515,500,510,171800,"2025-03-27","PBID"
486,496,476,480,2310900,"2025-04-08","PBID"
480,505,480,494,1247600,"2025-04-09","PBID"
500,505,498,500,539000,"2025-04-10","PBID"
500,505,490,500,575800,"2025-04-11","PBID"
500,515,500,505,754800,"2025-04-14","PBID"
505,525,505,520,644100,"2025-04-15","PBID"
525,545,515,520,696400,"2025-04-16","PBID"
520,535,515,525,344400,"2025-04-17","PBID"
525,530,515,520,388500,"2025-04-21","PBID"
520,525,515,515,234600,"2025-04-22","PBID"
520,545,520,540,571000,"2025-04-23","PBID"
545,545,525,525,1023600,"2025-04-24","PBID"
525,545,520,540,247000,"2025-04-25","PBID"
545,560,540,555,505800,"2025-04-28","PBID"
555,560,490,510,5274300,"2025-04-29","PBID"
510,530,505,515,1912600,"2025-04-30","PBID"
515,525,505,515,859100,"2025-05-02","PBID"
520,530,510,515,420800,"2025-05-05","PBID"
520,550,520,530,2168300,"2025-05-06","PBID"
530,530,520,520,484800,"2025-05-07","PBID"
525,530,515,530,575100,"2025-05-08","PBID"
525,535,520,525,505600,"2025-05-09","PBID"
535,540,525,530,933400,"2025-05-14","PBID"
530,550,525,550,1165300,"2025-05-15","PBID"
550,550,540,550,1841400,"2025-05-16","PBID"
550,555,540,550,1044900,"2025-05-19","PBID"
550,550,540,545,1774600,"2025-05-20","PBID"
545,550,535,550,772300,"2025-05-21","PBID"
545,555,540,555,2178700,"2025-05-22","PBID"
550,575,545,555,2469500,"2025-05-23","PBID"
560,570,555,555,3213200,"2025-05-26","PBID"
560,570,560,565,3042400,"2025-05-27","PBID"
570,575,565,570,1544100,"2025-05-28","PBID"
570,580,565,575,4211100,"2025-06-02","PBID"
580,585,575,580,4225300,"2025-06-03","PBID"
585,590,580,585,5800800,"2025-06-04","PBID"
525,530,520,520,3437200,"2025-06-05","PBID"
520,525,500,510,3305100,"2025-06-10","PBID"
515,515,505,505,654500,"2025-06-11","PBID"
510,510,500,505,1141300,"2025-06-12","PBID"
505,510,500,505,781100,"2025-06-13","PBID"
505,510,500,505,624900,"2025-06-16","PBID"
505,505,500,505,668800,"2025-06-17","PBID"
505,505,498,500,623200,"2025-06-18","PBID"
500,505,496,498,1826200,"2025-06-19","PBID"
498,500,496,498,542000,"2025-06-20","PBID"
494,498,488,492,1222400,"2025-06-23","PBID"
492,500,488,490,1185700,"2025-06-24","PBID"
492,494,490,492,273400,"2025-06-25","PBID"
492,494,490,494,375500,"2025-06-26","PBID"
492,496,492,494,417800,"2025-06-30","PBID"
494,500,494,494,392400,"2025-07-01","PBID"
494,498,492,498,329500,"2025-07-02","PBID"
498,498,494,496,178700,"2025-07-03","PBID"
496,498,494,496,154700,"2025-07-04","PBID"
498,500,496,498,379200,"2025-07-07","PBID"
498,500,494,496,314200,"2025-07-08","PBID"
498,500,496,498,359100,"2025-07-09","PBID"
498,505,496,505,191700,"2025-07-10","PBID"
505,515,500,515,450900,"2025-07-11","PBID"
515,515,498,505,392900,"2025-07-14","PBID"
505,510,500,500,169700,"2025-07-15","PBID"
500,505,500,505,271400,"2025-07-16","PBID"
500,505,498,500,662700,"2025-07-17","PBID"
510,515,505,510,344800,"2025-07-18","PBID"
510,510,505,505,244800,"2025-07-21","PBID"
505,505,500,505,238200,"2025-07-22","PBID"
505,505,500,505,450400,"2025-07-23","PBID"
505,505,500,505,97100,"2025-07-24","PBID"
505,505,500,505,248100,"2025-07-25","PBID"
500,505,492,498,1664100,"2025-07-28","PBID"
498,498,486,488,3262500,"2025-07-29","PBID"
488,490,470,476,4083300,"2025-07-30","PBID"
476,484,470,476,1010200,"2025-07-31","PBID"
476,478,466,474,1151700,"2025-08-01","PBID"
474,474,470,474,527600,"2025-08-04","PBID"
474,476,470,476,701700,"2025-08-05","PBID"
476,476,474,476,424400,"2025-08-06","PBID"
476,480,476,480,324200,"2025-08-07","PBID"
480,482,478,478,546300,"2025-08-08","PBID"
480,482,480,482,402600,"2025-08-11","PBID"
482,484,480,482,444700,"2025-08-12","PBID"
482,486,482,484,406800,"2025-08-13","PBID"
486,486,482,486,599200,"2025-08-14","PBID"
484,486,480,480,786600,"2025-08-15","PBID"
NA,NA,NA,NA,NA,"2025-08-18","PBID"
480,486,480,480,509100,"2025-08-19","PBID"
484,484,480,480,650400,"2025-08-20","PBID"
480,482,476,478,712200,"2025-08-21","PBID"
480,484,480,482,617000,"2025-08-22","PBID"
486,486,482,486,395300,"2025-08-25","PBID"
486,488,484,486,240800,"2025-08-26","PBID"
486,492,482,492,764000,"2025-08-27","PBID"
492,496,480,488,686300,"2025-08-28","PBID"
488,488,482,484,372900,"2025-08-29","PBID"
480,484,476,482,867600,"2025-09-01","PBID"
482,486,482,486,254800,"2025-09-02","PBID"
486,490,486,490,458000,"2025-09-03","PBID"
490,492,488,490,409400,"2025-09-04","PBID"
490,492,486,490,305300,"2025-09-08","PBID"
490,490,480,484,559900,"2025-09-09","PBID"
484,488,480,484,401000,"2025-09-10","PBID"
480,490,480,488,883700,"2025-09-11","PBID"
490,492,486,488,265100,"2025-09-12","PBID"
488,492,488,492,300400,"2025-09-15","PBID"
492,492,486,490,269200,"2025-09-16","PBID"
490,492,486,492,409500,"2025-09-17","PBID"
492,492,488,490,281200,"2025-09-18","PBID"
490,490,486,490,160500,"2025-09-19","PBID"
490,492,486,492,494800,"2025-09-22","PBID"
494,494,488,492,1403800,"2025-09-23","PBID"
492,494,488,492,459600,"2025-09-24","PBID"
492,494,488,488,222700,"2025-09-25","PBID"
492,492,482,490,513200,"2025-09-26","PBID"
492,492,488,490,470200,"2025-09-29","PBID"
490,492,488,488,455900,"2025-09-30","PBID"
488,490,488,490,406200,"2025-10-01","PBID"
488,490,484,486,377400,"2025-10-02","PBID"
486,488,486,486,647800,"2025-10-03","PBID"
488,488,482,486,417900,"2025-10-06","PBID"
486,488,482,484,196500,"2025-10-07","PBID"
484,488,484,488,370200,"2025-10-08","PBID"
488,488,484,486,565300,"2025-10-09","PBID"
488,488,482,484,344300,"2025-10-10","PBID"
484,488,484,488,356200,"2025-10-13","PBID"
488,488,482,484,550200,"2025-10-14","PBID"
488,488,482,484,334000,"2025-10-15","PBID"
486,486,480,484,504600,"2025-10-16","PBID"
484,486,480,480,266500,"2025-10-17","PBID"
482,484,478,484,410300,"2025-10-20","PBID"
484,486,478,480,1119600,"2025-10-21","PBID"
480,484,480,482,758600,"2025-10-22","PBID"
482,488,482,486,684400,"2025-10-23","PBID"
486,490,484,488,640200,"2025-10-24","PBID"
490,490,484,484,530000,"2025-10-27","PBID"
486,494,484,486,1585200,"2025-10-28","PBID"
490,496,488,496,711200,"2025-10-29","PBID"
496,498,488,490,845200,"2025-10-30","PBID"
490,498,490,490,338500,"2025-10-31","PBID"
490,496,488,492,378100,"2025-11-03","PBID"
492,494,490,494,261900,"2025-11-04","PBID"
492,494,490,490,214300,"2025-11-05","PBID"
490,492,488,490,438700,"2025-11-06","PBID"
490,494,488,488,503900,"2025-11-07","PBID"
488,494,488,490,224700,"2025-11-10","PBID"
490,490,488,490,238900,"2025-11-11","PBID"
490,490,488,488,230400,"2025-11-12","PBID"
488,490,486,486,868100,"2025-11-13","PBID"
488,488,486,488,254900,"2025-11-14","PBID"
486,488,484,488,573600,"2025-11-17","PBID"
488,488,484,488,421600,"2025-11-18","PBID"
488,488,486,488,109600,"2025-11-19","PBID"
488,490,486,488,177600,"2025-11-20","PBID"
488,492,486,490,314200,"2025-11-21","PBID"
490,494,486,490,527900,"2025-11-24","PBID"
490,490,484,488,488100,"2025-11-25","PBID"
488,490,486,488,507900,"2025-11-26","PBID"
488,490,486,488,375100,"2025-11-27","PBID"
488,492,484,488,1593500,"2025-11-28","PBID"
488,492,488,490,667200,"2025-12-01","PBID"
490,492,488,492,197800,"2025-12-02","PBID"
492,492,488,492,434100,"2025-12-03","PBID"
490,490,488,490,253700,"2025-12-04","PBID"
490,490,486,488,220800,"2025-12-05","PBID"
492,492,484,488,999800,"2025-12-08","PBID"
488,490,486,488,275800,"2025-12-09","PBID"
490,490,482,486,619900,"2025-12-10","PBID"
488,488,482,484,386400,"2025-12-11","PBID"
484,486,474,482,948400,"2025-12-12","PBID"