"Open","High","Low","Close","Volume","Date","Emiten"
400,400,400,400,0,"2007-01-02","PTSP"
400,400,400,400,0,"2007-01-03","PTSP"
400,400,400,400,0,"2007-01-04","PTSP"
400,400,400,400,0,"2007-01-05","PTSP"
400,400,400,400,0,"2007-01-08","PTSP"
400,400,400,400,0,"2007-01-09","PTSP"
400,400,400,400,0,"2007-01-10","PTSP"
400,400,400,400,0,"2007-01-11","PTSP"
400,400,400,400,0,"2007-01-12","PTSP"
400,400,400,400,0,"2007-01-15","PTSP"
400,400,400,400,0,"2007-01-16","PTSP"
400,400,400,400,0,"2007-01-17","PTSP"
400,400,400,400,0,"2007-01-18","PTSP"
400,400,400,400,0,"2007-01-19","PTSP"
400,400,400,400,0,"2007-01-22","PTSP"
400,400,400,400,0,"2007-01-23","PTSP"
400,400,400,400,0,"2007-01-24","PTSP"
400,400,400,400,0,"2007-01-25","PTSP"
400,400,400,400,0,"2007-01-26","PTSP"
400,400,400,400,0,"2007-01-29","PTSP"
400,400,400,400,0,"2007-01-30","PTSP"
400,400,400,400,0,"2007-01-31","PTSP"
400,400,400,400,0,"2007-02-01","PTSP"
400,400,400,400,0,"2007-02-02","PTSP"
400,400,400,400,0,"2007-02-05","PTSP"
400,400,400,400,0,"2007-02-06","PTSP"
400,400,400,400,0,"2007-02-07","PTSP"
400,400,400,400,0,"2007-02-08","PTSP"
400,400,400,400,0,"2007-02-09","PTSP"
400,400,400,400,0,"2007-02-12","PTSP"
400,400,400,400,0,"2007-02-13","PTSP"
400,400,400,400,0,"2007-02-14","PTSP"
400,400,400,400,0,"2007-02-15","PTSP"
400,400,400,400,0,"2007-02-16","PTSP"
400,400,400,400,0,"2007-02-19","PTSP"
400,400,400,400,0,"2007-02-20","PTSP"
400,400,400,400,0,"2007-02-21","PTSP"
400,400,400,400,0,"2007-02-22","PTSP"
400,400,400,400,0,"2007-02-23","PTSP"
400,400,400,400,0,"2007-02-26","PTSP"
400,400,400,400,0,"2007-02-27","PTSP"
400,400,400,400,0,"2007-02-28","PTSP"
400,400,400,400,0,"2007-03-01","PTSP"
400,400,400,400,0,"2007-03-02","PTSP"
400,400,400,400,0,"2007-03-05","PTSP"
400,400,400,400,0,"2007-03-06","PTSP"
400,400,400,400,0,"2007-03-07","PTSP"
400,400,400,400,0,"2007-03-08","PTSP"
400,400,400,400,0,"2007-03-09","PTSP"
400,400,400,400,0,"2007-03-12","PTSP"
400,400,400,400,0,"2007-03-13","PTSP"
400,400,400,400,0,"2007-03-14","PTSP"
400,400,400,400,0,"2007-03-15","PTSP"
400,400,400,400,0,"2007-03-16","PTSP"
400,400,400,400,0,"2007-03-20","PTSP"
400,400,400,400,0,"2007-03-21","PTSP"
400,400,400,400,0,"2007-03-22","PTSP"
400,400,400,400,0,"2007-03-23","PTSP"
400,400,400,400,0,"2007-03-26","PTSP"
400,400,400,400,0,"2007-03-27","PTSP"
400,400,400,400,0,"2007-03-28","PTSP"
400,400,400,400,0,"2007-03-29","PTSP"
400,400,400,400,0,"2007-03-30","PTSP"
400,400,400,400,0,"2007-04-02","PTSP"
400,400,400,400,0,"2007-04-03","PTSP"
400,400,400,400,0,"2007-04-04","PTSP"
400,400,400,400,0,"2007-04-05","PTSP"
400,400,400,400,0,"2007-04-09","PTSP"
400,400,400,400,0,"2007-04-10","PTSP"
400,400,400,400,0,"2007-04-11","PTSP"
400,400,400,400,0,"2007-04-12","PTSP"
400,400,400,400,0,"2007-04-13","PTSP"
400,400,400,400,0,"2007-04-16","PTSP"
400,400,400,400,0,"2007-04-17","PTSP"
400,400,400,400,0,"2007-04-18","PTSP"
400,400,400,400,0,"2007-04-19","PTSP"
400,400,400,400,0,"2007-04-20","PTSP"
400,400,400,400,0,"2007-04-23","PTSP"
400,400,400,400,0,"2007-04-24","PTSP"
400,400,400,400,0,"2007-04-25","PTSP"
400,400,400,400,0,"2007-04-26","PTSP"
400,400,400,400,0,"2007-04-27","PTSP"
400,400,400,400,0,"2007-04-30","PTSP"
400,400,400,400,0,"2007-05-01","PTSP"
400,400,400,400,0,"2007-05-02","PTSP"
400,400,400,400,0,"2007-05-03","PTSP"
400,400,400,400,0,"2007-05-04","PTSP"
400,400,400,400,0,"2007-05-07","PTSP"
400,400,400,400,0,"2007-05-08","PTSP"
400,400,400,400,0,"2007-05-09","PTSP"
400,400,400,400,0,"2007-05-10","PTSP"
400,400,400,400,0,"2007-05-11","PTSP"
400,400,400,400,0,"2007-05-14","PTSP"
400,400,400,400,0,"2007-05-15","PTSP"
400,400,400,400,0,"2007-05-16","PTSP"
400,400,400,400,0,"2007-05-21","PTSP"
400,400,400,400,0,"2007-05-22","PTSP"
400,400,400,400,0,"2007-05-23","PTSP"
400,400,400,400,0,"2007-05-24","PTSP"
400,400,400,400,0,"2007-05-25","PTSP"
400,400,400,400,0,"2007-05-28","PTSP"
400,400,400,400,0,"2007-05-29","PTSP"
400,400,400,400,0,"2007-05-30","PTSP"
400,400,400,400,0,"2007-05-31","PTSP"
400,400,400,400,0,"2007-06-04","PTSP"
400,400,400,400,0,"2007-06-05","PTSP"
400,400,400,400,0,"2007-06-06","PTSP"
400,400,400,400,0,"2007-06-07","PTSP"
400,400,400,400,0,"2007-06-08","PTSP"
400,400,400,400,0,"2007-06-11","PTSP"
400,400,400,400,0,"2007-06-12","PTSP"
400,400,400,400,0,"2007-06-13","PTSP"
400,400,400,400,0,"2007-06-14","PTSP"
400,400,400,400,0,"2007-06-15","PTSP"
400,400,400,400,0,"2007-06-18","PTSP"
400,400,400,400,0,"2007-06-19","PTSP"
400,400,400,400,0,"2007-06-20","PTSP"
400,400,400,400,0,"2007-06-21","PTSP"
400,400,400,400,0,"2007-06-22","PTSP"
400,400,400,400,0,"2007-06-25","PTSP"
400,400,400,400,0,"2007-06-26","PTSP"
400,400,400,400,0,"2007-06-27","PTSP"
400,400,400,400,0,"2007-06-28","PTSP"
400,400,400,400,0,"2007-06-29","PTSP"
400,400,400,400,0,"2007-07-02","PTSP"
400,400,400,400,0,"2007-07-03","PTSP"
400,400,400,400,0,"2007-07-04","PTSP"
400,400,400,400,0,"2007-07-05","PTSP"
400,400,400,400,0,"2007-07-06","PTSP"
400,400,400,400,0,"2007-07-09","PTSP"
400,400,400,400,0,"2007-07-10","PTSP"
400,400,400,400,0,"2007-07-11","PTSP"
400,400,400,400,0,"2007-07-12","PTSP"
400,400,400,400,0,"2007-07-13","PTSP"
400,400,400,400,0,"2007-07-16","PTSP"
400,400,400,400,0,"2007-07-17","PTSP"
400,400,400,400,0,"2007-07-18","PTSP"
400,400,400,400,0,"2007-07-19","PTSP"
400,400,400,400,0,"2007-07-20","PTSP"
400,400,400,400,0,"2007-07-23","PTSP"
400,400,400,400,0,"2007-07-24","PTSP"
400,400,400,400,0,"2007-07-25","PTSP"
400,400,400,400,0,"2007-07-26","PTSP"
400,400,400,400,0,"2007-07-27","PTSP"
400,400,400,400,0,"2007-07-30","PTSP"
400,400,400,400,0,"2007-07-31","PTSP"
400,400,400,400,0,"2007-08-01","PTSP"
400,400,400,400,0,"2007-08-02","PTSP"
400,400,400,400,0,"2007-08-03","PTSP"
400,400,400,400,0,"2007-08-06","PTSP"
400,400,400,400,0,"2007-08-07","PTSP"
400,400,400,400,0,"2007-08-08","PTSP"
400,400,400,400,0,"2007-08-09","PTSP"
400,400,400,400,0,"2007-08-10","PTSP"
400,400,400,400,0,"2007-08-13","PTSP"
400,400,400,400,0,"2007-08-14","PTSP"
400,400,400,400,0,"2007-08-15","PTSP"
400,400,400,400,0,"2007-08-16","PTSP"
400,400,400,400,0,"2007-08-20","PTSP"
400,400,400,400,0,"2007-08-21","PTSP"
400,400,400,400,0,"2007-08-22","PTSP"
400,400,400,400,0,"2007-08-23","PTSP"
400,400,400,400,0,"2007-08-24","PTSP"
400,400,400,400,0,"2007-08-27","PTSP"
400,400,400,400,0,"2007-08-28","PTSP"
400,400,400,400,0,"2007-08-29","PTSP"
400,400,400,400,0,"2007-08-30","PTSP"
400,400,400,400,0,"2007-08-31","PTSP"
400,400,400,400,0,"2007-09-03","PTSP"
400,400,400,400,0,"2007-09-04","PTSP"
400,400,400,400,0,"2007-09-05","PTSP"
400,400,400,400,0,"2007-09-06","PTSP"
400,400,400,400,0,"2007-09-07","PTSP"
400,400,400,400,0,"2007-09-10","PTSP"
400,400,400,400,0,"2007-09-11","PTSP"
400,400,400,400,0,"2007-09-12","PTSP"
400,400,400,400,0,"2007-09-13","PTSP"
400,400,400,400,0,"2007-09-14","PTSP"
400,400,400,400,0,"2007-09-17","PTSP"
400,400,400,400,0,"2007-09-18","PTSP"
400,400,400,400,0,"2007-09-19","PTSP"
400,400,400,400,0,"2007-09-20","PTSP"
400,400,400,400,1000,"2007-09-21","PTSP"
400,400,400,400,0,"2007-09-24","PTSP"
400,400,400,400,2,"2007-09-25","PTSP"
400,400,400,400,0,"2007-09-26","PTSP"
400,400,400,400,2,"2007-09-27","PTSP"
400,400,400,400,2,"2007-09-28","PTSP"
400,400,400,400,0,"2007-10-01","PTSP"
400,400,400,400,0,"2007-10-02","PTSP"
400,400,400,400,0,"2007-10-03","PTSP"
400,400,400,400,2,"2007-10-04","PTSP"
400,400,400,400,0,"2007-10-05","PTSP"
400,400,400,400,0,"2007-10-08","PTSP"
400,400,400,400,2,"2007-10-09","PTSP"
400,400,400,400,0,"2007-10-10","PTSP"
400,400,400,400,0,"2007-10-11","PTSP"
400,400,400,400,0,"2007-10-17","PTSP"
400,400,400,400,0,"2007-10-18","PTSP"
400,400,400,400,0,"2007-10-19","PTSP"
400,400,400,400,0,"2007-10-22","PTSP"
400,400,400,400,0,"2007-10-23","PTSP"
400,400,400,400,0,"2007-10-24","PTSP"
400,400,400,400,0,"2007-10-25","PTSP"
400,400,400,400,0,"2007-10-26","PTSP"
400,400,400,400,0,"2007-10-29","PTSP"
400,400,400,400,0,"2007-10-30","PTSP"
400,400,400,400,0,"2007-10-31","PTSP"
400,400,400,400,0,"2007-11-01","PTSP"
400,400,400,400,0,"2007-11-02","PTSP"
400,400,400,400,0,"2007-11-05","PTSP"
400,400,400,400,0,"2007-11-06","PTSP"
400,400,400,400,0,"2007-11-07","PTSP"
400,400,400,400,0,"2007-11-08","PTSP"
400,400,400,400,0,"2007-11-09","PTSP"
400,400,400,400,0,"2007-11-12","PTSP"
400,400,400,400,0,"2007-11-13","PTSP"
400,400,400,400,0,"2007-11-14","PTSP"
400,400,400,400,0,"2007-11-15","PTSP"
400,400,400,400,0,"2007-11-16","PTSP"
400,400,400,400,0,"2007-11-19","PTSP"
400,400,400,400,0,"2007-11-20","PTSP"
400,400,400,400,0,"2007-11-21","PTSP"
400,400,400,400,0,"2007-11-22","PTSP"
400,400,400,400,0,"2007-11-23","PTSP"
400,400,400,400,0,"2007-11-26","PTSP"
400,400,400,400,0,"2007-11-27","PTSP"
400,400,400,400,0,"2007-11-28","PTSP"
400,400,400,400,0,"2007-11-29","PTSP"
400,400,400,400,0,"2007-11-30","PTSP"
400,400,400,400,0,"2007-12-03","PTSP"
400,400,400,400,0,"2007-12-04","PTSP"
400,400,400,400,0,"2007-12-05","PTSP"
400,400,400,400,0,"2007-12-06","PTSP"
400,400,400,400,0,"2007-12-07","PTSP"
400,400,400,400,0,"2007-12-10","PTSP"
400,400,400,400,0,"2007-12-11","PTSP"
400,400,400,400,0,"2007-12-12","PTSP"
400,400,400,400,0,"2007-12-13","PTSP"
400,400,400,400,0,"2007-12-14","PTSP"
400,400,400,400,0,"2007-12-17","PTSP"
400,400,400,400,0,"2007-12-18","PTSP"
400,400,400,400,0,"2007-12-19","PTSP"
400,400,400,400,0,"2007-12-26","PTSP"
400,400,400,400,0,"2007-12-27","PTSP"
400,400,400,400,0,"2007-12-28","PTSP"
400,400,400,400,0,"2007-12-31","PTSP"
400,400,400,400,0,"2008-01-02","PTSP"
400,400,400,400,0,"2008-01-03","PTSP"
400,400,400,400,0,"2008-01-04","PTSP"
400,400,400,400,0,"2008-01-07","PTSP"
400,400,400,400,0,"2008-01-08","PTSP"
400,400,400,400,0,"2008-01-09","PTSP"
400,400,400,400,0,"2008-01-14","PTSP"
400,400,400,400,0,"2008-01-15","PTSP"
400,400,400,400,0,"2008-01-16","PTSP"
400,400,400,400,0,"2008-01-17","PTSP"
400,400,400,400,0,"2008-01-18","PTSP"
400,400,400,400,0,"2008-01-21","PTSP"
400,400,400,400,0,"2008-01-22","PTSP"
400,400,400,400,0,"2008-01-23","PTSP"
400,400,400,400,0,"2008-01-24","PTSP"
400,400,400,400,0,"2008-01-25","PTSP"
400,400,400,400,0,"2008-01-28","PTSP"
400,400,400,400,0,"2008-01-29","PTSP"
400,400,400,400,0,"2008-01-30","PTSP"
400,400,400,400,0,"2008-01-31","PTSP"
400,400,400,400,0,"2008-02-01","PTSP"
400,400,400,400,0,"2008-02-04","PTSP"
400,400,400,400,0,"2008-02-05","PTSP"
400,400,400,400,0,"2008-02-06","PTSP"
400,400,400,400,0,"2008-02-11","PTSP"
400,400,400,400,0,"2008-02-12","PTSP"
400,400,400,400,0,"2008-02-13","PTSP"
400,400,400,400,0,"2008-02-14","PTSP"
400,400,400,400,0,"2008-02-15","PTSP"
400,400,400,400,0,"2008-02-18","PTSP"
400,400,400,400,0,"2008-02-19","PTSP"
400,400,400,400,0,"2008-02-20","PTSP"
400,400,400,400,0,"2008-02-21","PTSP"
400,400,400,400,0,"2008-02-22","PTSP"
400,400,400,400,0,"2008-02-25","PTSP"
400,400,400,400,0,"2008-02-26","PTSP"
400,400,400,400,0,"2008-02-27","PTSP"
400,400,400,400,0,"2008-02-28","PTSP"
400,400,400,400,0,"2008-02-29","PTSP"
400,400,400,400,0,"2008-03-03","PTSP"
400,400,400,400,0,"2008-03-04","PTSP"
400,400,400,400,0,"2008-03-05","PTSP"
400,400,400,400,0,"2008-03-06","PTSP"
400,400,400,400,0,"2008-03-10","PTSP"
400,400,400,400,0,"2008-03-11","PTSP"
400,400,400,400,0,"2008-03-12","PTSP"
400,400,400,400,0,"2008-03-13","PTSP"
400,400,400,400,0,"2008-03-14","PTSP"
400,400,400,400,0,"2008-03-17","PTSP"
400,400,400,400,0,"2008-03-18","PTSP"
400,400,400,400,0,"2008-03-19","PTSP"
400,400,400,400,0,"2008-03-24","PTSP"
400,400,400,400,0,"2008-03-25","PTSP"
400,400,400,400,0,"2008-03-26","PTSP"
400,400,400,400,0,"2008-03-27","PTSP"
400,400,400,400,0,"2008-03-28","PTSP"
400,400,400,400,0,"2008-03-31","PTSP"
400,400,400,400,0,"2008-04-01","PTSP"
400,400,400,400,0,"2008-04-02","PTSP"
400,400,400,400,0,"2008-04-03","PTSP"
400,400,400,400,0,"2008-04-04","PTSP"
400,400,400,400,0,"2008-04-07","PTSP"
400,400,400,400,0,"2008-04-08","PTSP"
400,400,400,400,0,"2008-04-09","PTSP"
400,400,400,400,0,"2008-04-10","PTSP"
400,400,400,400,0,"2008-04-11","PTSP"
400,400,400,400,0,"2008-04-14","PTSP"
400,400,400,400,0,"2008-04-15","PTSP"
400,400,400,400,0,"2008-04-16","PTSP"
400,400,400,400,0,"2008-04-17","PTSP"
400,400,400,400,0,"2008-04-18","PTSP"
400,400,400,400,0,"2008-04-21","PTSP"
400,400,400,400,0,"2008-04-22","PTSP"
400,400,400,400,0,"2008-04-23","PTSP"
400,400,400,400,0,"2008-04-24","PTSP"
400,400,400,400,0,"2008-04-25","PTSP"
400,400,400,400,0,"2008-04-28","PTSP"
400,400,400,400,0,"2008-04-29","PTSP"
400,400,400,400,0,"2008-04-30","PTSP"
400,400,400,400,0,"2008-05-05","PTSP"
400,400,400,400,0,"2008-05-06","PTSP"
400,400,400,400,0,"2008-05-07","PTSP"
400,400,400,400,0,"2008-05-08","PTSP"
400,400,400,400,0,"2008-05-09","PTSP"
400,400,400,400,0,"2008-05-12","PTSP"
400,400,400,400,0,"2008-05-13","PTSP"
400,400,400,400,0,"2008-05-14","PTSP"
400,400,400,400,0,"2008-05-15","PTSP"
400,400,400,400,0,"2008-05-16","PTSP"
400,400,400,400,0,"2008-05-21","PTSP"
400,400,400,400,0,"2008-05-22","PTSP"
400,400,400,400,0,"2008-05-23","PTSP"
400,400,400,400,0,"2008-05-26","PTSP"
400,400,400,400,0,"2008-05-27","PTSP"
400,400,400,400,0,"2008-05-28","PTSP"
400,400,400,400,0,"2008-05-29","PTSP"
400,400,400,400,0,"2008-05-30","PTSP"
400,400,400,400,0,"2008-06-02","PTSP"
400,400,400,400,0,"2008-06-03","PTSP"
400,400,400,400,0,"2008-06-04","PTSP"
400,400,400,400,0,"2008-06-05","PTSP"
400,400,400,400,0,"2008-06-06","PTSP"
400,400,400,400,0,"2008-06-09","PTSP"
400,400,400,400,119137000,"2008-06-10","PTSP"
400,400,400,400,0,"2008-06-11","PTSP"
400,400,400,400,0,"2008-06-12","PTSP"
400,400,400,400,0,"2008-06-13","PTSP"
400,400,400,400,0,"2008-06-16","PTSP"
400,400,400,400,0,"2008-06-17","PTSP"
400,400,400,400,0,"2008-06-18","PTSP"
400,400,400,400,0,"2008-06-19","PTSP"
400,400,400,400,0,"2008-06-20","PTSP"
400,400,400,400,0,"2008-06-23","PTSP"
400,400,400,400,0,"2008-06-24","PTSP"
400,400,400,400,0,"2008-06-25","PTSP"
400,400,400,400,0,"2008-06-26","PTSP"
400,400,400,400,0,"2008-06-27","PTSP"
400,400,400,400,0,"2008-06-30","PTSP"
400,400,400,400,0,"2008-07-01","PTSP"
400,400,400,400,0,"2008-07-02","PTSP"
400,400,400,400,0,"2008-07-03","PTSP"
400,400,400,400,0,"2008-07-04","PTSP"
400,400,400,400,0,"2008-07-07","PTSP"
400,400,400,400,0,"2008-07-08","PTSP"
400,400,400,400,0,"2008-07-09","PTSP"
400,400,400,400,0,"2008-07-10","PTSP"
400,400,400,400,0,"2008-07-11","PTSP"
400,400,400,400,0,"2008-07-14","PTSP"
400,400,400,400,0,"2008-07-15","PTSP"
400,400,400,400,0,"2008-07-16","PTSP"
400,400,400,400,0,"2008-07-17","PTSP"
400,400,400,400,0,"2008-07-18","PTSP"
400,400,400,400,0,"2008-07-21","PTSP"
400,400,400,400,0,"2008-07-22","PTSP"
400,400,400,400,0,"2008-07-23","PTSP"
400,400,400,400,0,"2008-07-24","PTSP"
400,400,400,400,0,"2008-07-25","PTSP"
400,400,400,400,0,"2008-07-28","PTSP"
400,400,400,400,0,"2008-07-29","PTSP"
400,400,400,400,0,"2008-07-31","PTSP"
400,400,400,400,0,"2008-08-01","PTSP"
400,400,400,400,0,"2008-08-04","PTSP"
400,400,400,400,0,"2008-08-05","PTSP"
400,400,400,400,0,"2008-08-06","PTSP"
400,400,400,400,0,"2008-08-07","PTSP"
400,400,400,400,0,"2008-08-08","PTSP"
400,400,400,400,0,"2008-08-11","PTSP"
400,400,400,400,0,"2008-08-12","PTSP"
400,400,400,400,0,"2008-08-13","PTSP"
400,400,400,400,0,"2008-08-14","PTSP"
400,400,400,400,0,"2008-08-15","PTSP"
400,400,400,400,0,"2008-08-19","PTSP"
400,400,400,400,0,"2008-08-20","PTSP"
400,400,400,400,0,"2008-08-21","PTSP"
400,400,400,400,0,"2008-08-22","PTSP"
400,400,400,400,0,"2008-08-25","PTSP"
400,400,400,400,0,"2008-08-26","PTSP"
400,400,400,400,0,"2008-08-27","PTSP"
400,400,400,400,0,"2008-08-28","PTSP"
400,400,400,400,0,"2008-08-29","PTSP"
400,400,400,400,3,"2008-09-01","PTSP"
400,400,400,400,0,"2008-09-02","PTSP"
400,400,400,400,0,"2008-09-03","PTSP"
400,400,400,400,0,"2008-09-04","PTSP"
400,400,400,400,0,"2008-09-05","PTSP"
400,400,400,400,0,"2008-09-08","PTSP"
400,400,400,400,0,"2008-09-09","PTSP"
400,400,400,400,0,"2008-09-10","PTSP"
400,400,400,400,0,"2008-09-11","PTSP"
400,400,400,400,0,"2008-09-12","PTSP"
400,400,400,400,0,"2008-09-15","PTSP"
400,400,400,400,0,"2008-09-16","PTSP"
400,400,400,400,0,"2008-09-17","PTSP"
400,400,400,400,0,"2008-09-18","PTSP"
400,400,400,400,0,"2008-09-19","PTSP"
400,400,400,400,0,"2008-09-22","PTSP"
400,400,400,400,0,"2008-09-23","PTSP"
400,400,400,400,0,"2008-09-24","PTSP"
400,400,400,400,0,"2008-09-25","PTSP"
400,400,400,400,0,"2008-09-26","PTSP"
400,400,400,400,0,"2008-10-06","PTSP"
400,400,400,400,0,"2008-10-07","PTSP"
400,400,400,400,0,"2008-10-08","PTSP"
400,400,400,400,0,"2008-10-09","PTSP"
400,400,400,400,0,"2008-10-10","PTSP"
400,400,400,400,0,"2008-10-13","PTSP"
400,400,400,400,0,"2008-10-14","PTSP"
400,400,400,400,0,"2008-10-15","PTSP"
400,400,400,400,0,"2008-10-16","PTSP"
400,400,400,400,0,"2008-10-17","PTSP"
400,400,400,400,0,"2008-10-20","PTSP"
400,400,400,400,0,"2008-10-21","PTSP"
400,400,400,400,0,"2008-10-22","PTSP"
400,400,400,400,0,"2008-10-23","PTSP"
400,400,400,400,0,"2008-10-24","PTSP"
400,400,400,400,0,"2008-10-27","PTSP"
400,400,400,400,0,"2008-10-28","PTSP"
400,400,400,400,0,"2008-10-29","PTSP"
400,400,400,400,0,"2008-10-30","PTSP"
400,400,400,400,0,"2008-10-31","PTSP"
400,400,400,400,0,"2008-11-03","PTSP"
400,400,400,400,0,"2008-11-04","PTSP"
400,400,400,400,0,"2008-11-05","PTSP"
400,400,400,400,0,"2008-11-06","PTSP"
400,400,400,400,0,"2008-11-07","PTSP"
400,400,400,400,0,"2008-11-10","PTSP"
400,400,400,400,0,"2008-11-11","PTSP"
400,400,400,400,0,"2008-11-12","PTSP"
400,400,400,400,0,"2008-11-13","PTSP"
400,400,400,400,0,"2008-11-14","PTSP"
400,400,400,400,0,"2008-11-17","PTSP"
400,400,400,400,0,"2008-11-18","PTSP"
400,400,400,400,0,"2008-11-19","PTSP"
400,400,400,400,0,"2008-11-20","PTSP"
400,400,400,400,0,"2008-11-21","PTSP"
400,400,400,400,0,"2008-11-24","PTSP"
400,400,400,400,0,"2008-11-25","PTSP"
400,400,400,400,0,"2008-11-26","PTSP"
400,400,400,400,0,"2008-11-27","PTSP"
400,400,400,400,0,"2008-11-28","PTSP"
400,400,400,400,0,"2008-12-01","PTSP"
400,400,400,400,0,"2008-12-02","PTSP"
400,400,400,400,0,"2008-12-03","PTSP"
400,400,400,400,0,"2008-12-04","PTSP"
400,400,400,400,0,"2008-12-05","PTSP"
400,400,400,400,0,"2008-12-09","PTSP"
400,400,400,400,0,"2008-12-10","PTSP"
400,400,400,400,0,"2008-12-11","PTSP"
400,400,400,400,0,"2008-12-12","PTSP"
400,400,400,400,0,"2008-12-15","PTSP"
400,400,400,400,0,"2008-12-16","PTSP"
400,400,400,400,0,"2008-12-17","PTSP"
400,400,400,400,0,"2008-12-18","PTSP"
400,400,400,400,0,"2008-12-19","PTSP"
400,400,400,400,0,"2008-12-22","PTSP"
400,400,400,400,0,"2008-12-23","PTSP"
400,400,400,400,0,"2008-12-24","PTSP"
400,400,400,400,0,"2008-12-30","PTSP"
400,400,400,400,0,"2008-12-31","PTSP"
400,400,400,400,0,"2009-01-05","PTSP"
400,400,400,400,0,"2009-01-06","PTSP"
400,400,400,400,0,"2009-01-07","PTSP"
400,400,400,400,0,"2009-01-08","PTSP"
400,400,400,400,0,"2009-01-09","PTSP"
400,400,400,400,0,"2009-01-12","PTSP"
400,400,400,400,0,"2009-01-13","PTSP"
400,400,400,400,0,"2009-01-14","PTSP"
400,400,400,400,0,"2009-01-15","PTSP"
400,400,400,400,0,"2009-01-16","PTSP"
400,400,400,400,0,"2009-01-19","PTSP"
400,400,400,400,0,"2009-01-20","PTSP"
400,400,400,400,0,"2009-01-21","PTSP"
400,400,400,400,0,"2009-01-22","PTSP"
400,400,400,400,0,"2009-01-23","PTSP"
400,400,400,400,0,"2009-01-27","PTSP"
400,400,400,400,0,"2009-01-28","PTSP"
400,400,400,400,0,"2009-01-29","PTSP"
400,400,400,400,0,"2009-01-30","PTSP"
400,400,400,400,0,"2009-02-02","PTSP"
400,400,400,400,0,"2009-02-03","PTSP"
400,400,400,400,0,"2009-02-04","PTSP"
400,400,400,400,0,"2009-02-05","PTSP"
400,400,400,400,0,"2009-02-06","PTSP"
400,400,400,400,0,"2009-02-09","PTSP"
400,400,400,400,0,"2009-02-10","PTSP"
400,400,400,400,0,"2009-02-11","PTSP"
400,400,400,400,0,"2009-02-12","PTSP"
400,400,400,400,0,"2009-02-13","PTSP"
400,400,400,400,0,"2009-02-16","PTSP"
400,400,400,400,0,"2009-02-17","PTSP"
400,400,400,400,0,"2009-02-18","PTSP"
400,400,400,400,0,"2009-02-19","PTSP"
400,400,400,400,0,"2009-02-20","PTSP"
400,400,400,400,0,"2009-02-23","PTSP"
400,400,400,400,0,"2009-02-24","PTSP"
400,400,400,400,0,"2009-02-25","PTSP"
400,400,400,400,0,"2009-02-26","PTSP"
400,400,400,400,0,"2009-02-27","PTSP"
400,400,400,400,0,"2009-03-02","PTSP"
400,400,400,400,0,"2009-03-03","PTSP"
400,400,400,400,0,"2009-03-04","PTSP"
400,400,400,400,0,"2009-03-05","PTSP"
400,400,400,400,0,"2009-03-06","PTSP"
400,400,400,400,0,"2009-03-10","PTSP"
400,400,400,400,0,"2009-03-11","PTSP"
400,400,400,400,0,"2009-03-12","PTSP"
400,400,400,400,0,"2009-03-13","PTSP"
400,400,400,400,0,"2009-03-16","PTSP"
400,400,400,400,0,"2009-03-17","PTSP"
400,400,400,400,0,"2009-03-18","PTSP"
400,400,400,400,0,"2009-03-19","PTSP"
400,400,400,400,0,"2009-03-20","PTSP"
400,400,400,400,0,"2009-03-23","PTSP"
400,400,400,400,0,"2009-03-24","PTSP"
400,400,400,400,0,"2009-03-25","PTSP"
400,400,400,400,0,"2009-03-27","PTSP"
400,400,400,400,0,"2009-03-30","PTSP"
400,400,400,400,0,"2009-03-31","PTSP"
400,400,400,400,0,"2009-04-01","PTSP"
400,400,400,400,0,"2009-04-02","PTSP"
400,400,400,400,0,"2009-04-03","PTSP"
400,400,400,400,0,"2009-04-06","PTSP"
400,400,400,400,0,"2009-04-07","PTSP"
400,400,400,400,0,"2009-04-08","PTSP"
400,400,400,400,0,"2009-04-09","PTSP"
400,400,400,400,0,"2009-04-13","PTSP"
400,400,400,400,0,"2009-04-14","PTSP"
400,400,400,400,0,"2009-04-15","PTSP"
400,400,400,400,0,"2009-04-16","PTSP"
400,400,400,400,0,"2009-04-17","PTSP"
400,400,400,400,0,"2009-04-20","PTSP"
400,400,400,400,0,"2009-04-22","PTSP"
400,400,400,400,0,"2009-04-23","PTSP"
400,400,400,400,0,"2009-04-24","PTSP"
400,400,400,400,0,"2009-04-27","PTSP"
350,350,350,350,1000,"2009-04-28","PTSP"
350,350,350,350,0,"2009-04-29","PTSP"
350,350,350,350,0,"2009-04-30","PTSP"
350,350,350,350,0,"2009-05-01","PTSP"
350,350,350,350,0,"2009-05-04","PTSP"
350,350,350,350,0,"2009-05-05","PTSP"
350,350,350,350,0,"2009-05-06","PTSP"
350,350,350,350,0,"2009-05-07","PTSP"
350,350,350,350,0,"2009-05-08","PTSP"
350,350,350,350,0,"2009-05-11","PTSP"
350,350,350,350,0,"2009-05-12","PTSP"
300,300,300,300,500,"2009-05-13","PTSP"
300,300,300,300,0,"2009-05-14","PTSP"
300,300,300,300,0,"2009-05-15","PTSP"
300,300,300,300,0,"2009-05-18","PTSP"
300,300,300,300,0,"2009-05-19","PTSP"
300,300,300,300,0,"2009-05-20","PTSP"
300,300,300,300,0,"2009-05-21","PTSP"
300,300,300,300,0,"2009-05-22","PTSP"
300,300,300,300,0,"2009-05-25","PTSP"
300,300,300,300,0,"2009-05-26","PTSP"
300,300,300,300,0,"2009-05-27","PTSP"
300,300,300,300,0,"2009-05-28","PTSP"
300,300,300,300,3,"2009-05-29","PTSP"
300,300,300,300,2,"2009-06-01","PTSP"
300,300,300,300,2,"2009-06-02","PTSP"
300,300,300,300,3,"2009-06-03","PTSP"
300,300,300,300,3,"2009-06-04","PTSP"
290,290,290,290,1000,"2009-06-05","PTSP"
265,270,260,265,11000,"2009-06-08","PTSP"
265,265,265,265,0,"2009-06-09","PTSP"
265,265,265,265,3,"2009-06-10","PTSP"
265,265,265,265,2,"2009-06-11","PTSP"
265,265,265,265,3,"2009-06-12","PTSP"
265,265,265,265,50000,"2009-06-15","PTSP"
265,265,265,265,0,"2009-06-16","PTSP"
265,265,265,265,2,"2009-06-17","PTSP"
265,265,265,265,3,"2009-06-18","PTSP"
265,265,265,265,3,"2009-06-19","PTSP"
265,265,265,265,3,"2009-06-22","PTSP"
265,265,265,265,3,"2009-06-23","PTSP"
265,265,265,265,3,"2009-06-24","PTSP"
265,265,265,265,3,"2009-06-25","PTSP"
265,265,265,265,3,"2009-06-26","PTSP"
265,265,265,265,3,"2009-06-29","PTSP"
265,265,265,265,3,"2009-06-30","PTSP"
265,265,265,265,3,"2009-07-01","PTSP"
265,265,265,265,0,"2009-07-02","PTSP"
265,265,265,265,3,"2009-07-03","PTSP"
265,265,265,265,3,"2009-07-06","PTSP"
265,265,265,265,3,"2009-07-07","PTSP"
265,265,265,265,0,"2009-07-08","PTSP"
265,265,265,265,3,"2009-07-09","PTSP"
265,265,265,265,0,"2009-07-10","PTSP"
265,265,265,265,2,"2009-07-13","PTSP"
265,265,265,265,3,"2009-07-14","PTSP"
265,265,265,265,3,"2009-07-15","PTSP"
265,265,265,265,2,"2009-07-16","PTSP"
265,265,265,265,3,"2009-07-17","PTSP"
265,265,265,265,0,"2009-07-20","PTSP"
265,265,265,265,3,"2009-07-21","PTSP"
265,265,265,265,50000,"2009-07-22","PTSP"
265,265,265,265,3,"2009-07-23","PTSP"
265,265,265,265,50000,"2009-07-24","PTSP"
265,265,265,265,3,"2009-07-27","PTSP"
265,265,265,265,7000,"2009-07-28","PTSP"
265,265,265,265,3,"2009-07-29","PTSP"
265,265,265,265,3,"2009-07-30","PTSP"
265,265,265,265,3,"2009-07-31","PTSP"
265,265,265,265,0,"2009-08-03","PTSP"
265,265,265,265,0,"2009-08-04","PTSP"
265,265,265,265,0,"2009-08-05","PTSP"
265,265,265,265,0,"2009-08-06","PTSP"
265,265,265,265,3,"2009-08-07","PTSP"
265,265,265,265,0,"2009-08-10","PTSP"
265,265,265,265,7000,"2009-08-11","PTSP"
265,265,265,265,0,"2009-08-12","PTSP"
265,265,265,265,0,"2009-08-13","PTSP"
265,265,265,265,0,"2009-08-14","PTSP"
265,265,265,265,7000,"2009-08-18","PTSP"
265,265,265,265,7000,"2009-08-19","PTSP"
265,265,265,265,7000,"2009-08-20","PTSP"
250,250,250,250,500,"2009-08-21","PTSP"
250,250,250,250,500,"2009-08-24","PTSP"
250,250,250,250,0,"2009-08-25","PTSP"
250,250,250,250,0,"2009-08-26","PTSP"
250,250,250,250,500,"2009-08-27","PTSP"
250,250,250,250,500,"2009-08-28","PTSP"
250,250,250,250,500,"2009-08-31","PTSP"
250,250,250,250,500,"2009-09-01","PTSP"
250,250,250,250,500,"2009-09-02","PTSP"
250,250,250,250,2,"2009-09-03","PTSP"
250,250,250,250,0,"2009-09-04","PTSP"
250,250,250,250,0,"2009-09-07","PTSP"
250,250,250,250,0,"2009-09-08","PTSP"
250,250,250,250,0,"2009-09-09","PTSP"
250,250,250,250,500,"2009-09-10","PTSP"
250,250,250,250,0,"2009-09-11","PTSP"
250,250,250,250,500,"2009-09-14","PTSP"
250,250,250,250,0,"2009-09-15","PTSP"
250,250,250,250,0,"2009-09-16","PTSP"
250,250,250,250,0,"2009-09-17","PTSP"
250,250,250,250,500,"2009-09-24","PTSP"
250,250,250,250,500,"2009-09-25","PTSP"
250,250,250,250,500,"2009-09-28","PTSP"
250,250,250,250,500,"2009-09-29","PTSP"
250,250,250,250,500,"2009-09-30","PTSP"
250,250,250,250,500,"2009-10-01","PTSP"
250,250,250,250,500,"2009-10-02","PTSP"
250,250,250,250,500,"2009-10-05","PTSP"
250,250,250,250,0,"2009-10-06","PTSP"
250,250,250,250,0,"2009-10-07","PTSP"
250,250,250,250,0,"2009-10-08","PTSP"
250,250,250,250,2,"2009-10-09","PTSP"
250,250,250,250,0,"2009-10-12","PTSP"
250,250,250,250,500,"2009-10-13","PTSP"
250,250,250,250,0,"2009-10-14","PTSP"
250,250,250,250,500,"2009-10-15","PTSP"
250,250,250,250,500,"2009-10-16","PTSP"
250,250,250,250,500,"2009-10-19","PTSP"
250,250,250,250,500,"2009-10-20","PTSP"
250,250,250,250,500,"2009-10-21","PTSP"
250,250,250,250,500,"2009-10-22","PTSP"
250,250,250,250,500,"2009-10-23","PTSP"
250,250,250,250,500,"2009-10-26","PTSP"
250,250,250,250,500,"2009-10-27","PTSP"
280,280,280,280,500,"2009-10-28","PTSP"
280,280,280,280,500,"2009-10-29","PTSP"
280,280,280,280,500,"2009-10-30","PTSP"
280,280,280,280,500,"2009-11-02","PTSP"
280,280,280,280,500,"2009-11-03","PTSP"
280,280,280,280,500,"2009-11-04","PTSP"
280,280,280,280,500,"2009-11-05","PTSP"
280,280,280,280,500,"2009-11-06","PTSP"
280,280,280,280,0,"2009-11-09","PTSP"
280,280,280,280,500,"2009-11-10","PTSP"
280,280,280,280,0,"2009-11-11","PTSP"
280,280,280,280,0,"2009-11-12","PTSP"
280,280,280,280,500,"2009-11-13","PTSP"
280,280,280,280,500,"2009-11-16","PTSP"
280,280,280,280,500,"2009-11-17","PTSP"
280,280,280,280,0,"2009-11-18","PTSP"
280,280,280,280,0,"2009-11-19","PTSP"
280,280,280,280,500,"2009-11-20","PTSP"
280,280,280,280,0,"2009-11-23","PTSP"
280,280,280,280,500,"2009-11-24","PTSP"
280,280,280,280,0,"2009-11-25","PTSP"
280,280,280,280,500,"2009-11-26","PTSP"
280,280,280,280,500,"2009-11-30","PTSP"
280,280,280,280,500,"2009-12-01","PTSP"
280,280,280,280,0,"2009-12-02","PTSP"
280,280,280,280,500,"2009-12-03","PTSP"
280,280,280,280,0,"2009-12-04","PTSP"
280,280,280,280,500,"2009-12-07","PTSP"
280,280,280,280,0,"2009-12-08","PTSP"
280,280,280,280,500,"2009-12-09","PTSP"
280,280,280,280,500,"2009-12-10","PTSP"
280,280,280,280,500,"2009-12-11","PTSP"
280,280,280,280,0,"2009-12-14","PTSP"
280,280,280,280,500,"2009-12-15","PTSP"
280,280,280,280,0,"2009-12-16","PTSP"
280,280,280,280,0,"2009-12-17","PTSP"
280,280,280,280,2500,"2009-12-21","PTSP"
280,280,280,280,2500,"2009-12-22","PTSP"
280,280,280,280,2500,"2009-12-23","PTSP"
280,280,280,280,0,"2009-12-28","PTSP"
280,280,280,280,2500,"2009-12-29","PTSP"
280,280,280,280,2500,"2009-12-30","PTSP"
280,280,280,280,2500,"2010-01-04","PTSP"
280,280,280,280,2500,"2010-01-05","PTSP"
280,280,280,280,2500,"2010-01-06","PTSP"
280,280,280,280,2500,"2010-01-07","PTSP"
280,280,280,280,2500,"2010-01-08","PTSP"
280,280,280,280,2500,"2010-01-11","PTSP"
280,280,280,280,2500,"2010-01-12","PTSP"
280,280,280,280,2500,"2010-01-13","PTSP"
280,280,280,280,2500,"2010-01-14","PTSP"
280,280,280,280,2500,"2010-01-15","PTSP"
280,280,280,280,0,"2010-01-18","PTSP"
280,280,280,280,2500,"2010-01-19","PTSP"
280,280,280,280,2500,"2010-01-20","PTSP"
280,280,280,280,2500,"2010-01-21","PTSP"
280,280,280,280,2500,"2010-01-22","PTSP"
280,280,280,280,2500,"2010-01-25","PTSP"
280,280,280,280,0,"2010-01-26","PTSP"
280,280,280,280,2500,"2010-01-27","PTSP"
280,280,280,280,2500,"2010-01-28","PTSP"
280,280,280,280,2500,"2010-01-29","PTSP"
280,280,280,280,2500,"2010-02-01","PTSP"
280,280,280,280,2500,"2010-02-02","PTSP"
280,280,280,280,2500,"2010-02-03","PTSP"
280,280,280,280,2500,"2010-02-04","PTSP"
280,280,280,280,2500,"2010-02-05","PTSP"
280,280,280,280,2500,"2010-02-08","PTSP"
280,280,280,280,2500,"2010-02-09","PTSP"
280,280,280,280,2500,"2010-02-10","PTSP"
280,280,280,280,2500,"2010-02-11","PTSP"
280,280,280,280,2500,"2010-02-12","PTSP"
280,280,280,280,2500,"2010-02-15","PTSP"
280,280,280,280,2500,"2010-02-16","PTSP"
280,280,280,280,2500,"2010-02-17","PTSP"
280,280,280,280,2500,"2010-02-18","PTSP"
280,280,280,280,2500,"2010-02-19","PTSP"
280,280,280,280,2500,"2010-02-22","PTSP"
280,280,280,280,2500,"2010-02-23","PTSP"
280,280,280,280,2500,"2010-02-24","PTSP"
280,280,280,280,2500,"2010-02-25","PTSP"
280,280,280,280,2500,"2010-03-01","PTSP"
280,280,280,280,2500,"2010-03-02","PTSP"
280,280,280,280,2500,"2010-03-03","PTSP"
280,280,280,280,2500,"2010-03-04","PTSP"
280,280,280,280,2500,"2010-03-05","PTSP"
280,280,280,280,2500,"2010-03-08","PTSP"
280,280,280,280,2500,"2010-03-09","PTSP"
280,280,280,280,2500,"2010-03-10","PTSP"
280,280,280,280,2500,"2010-03-11","PTSP"
280,280,280,280,2500,"2010-03-12","PTSP"
280,280,280,280,2500,"2010-03-15","PTSP"
280,280,280,280,2500,"2010-03-17","PTSP"
280,280,280,280,2500,"2010-03-18","PTSP"
280,280,280,280,2500,"2010-03-19","PTSP"
280,280,280,280,2500,"2010-03-22","PTSP"
280,280,280,280,2500,"2010-03-23","PTSP"
280,280,280,280,2500,"2010-03-24","PTSP"
280,280,280,280,2500,"2010-03-25","PTSP"
280,280,280,280,2500,"2010-03-26","PTSP"
280,280,280,280,2500,"2010-03-29","PTSP"
280,280,280,280,2500,"2010-03-30","PTSP"
280,280,280,280,2500,"2010-03-31","PTSP"
280,280,280,280,2500,"2010-04-01","PTSP"
280,280,280,280,2500,"2010-04-05","PTSP"
280,280,280,280,2500,"2010-04-06","PTSP"
280,280,280,280,2500,"2010-04-07","PTSP"
280,280,280,280,2500,"2010-04-08","PTSP"
280,280,280,280,2500,"2010-04-09","PTSP"
280,280,280,280,2500,"2010-04-12","PTSP"
280,280,280,280,2500,"2010-04-13","PTSP"
280,280,280,280,2500,"2010-04-14","PTSP"
280,280,280,280,2500,"2010-04-15","PTSP"
280,280,280,280,2500,"2010-04-16","PTSP"
280,280,280,280,2500,"2010-04-19","PTSP"
280,280,280,280,2500,"2010-04-20","PTSP"
280,280,280,280,2500,"2010-04-21","PTSP"
280,280,280,280,2500,"2010-04-22","PTSP"
250,250,250,250,25000,"2010-04-23","PTSP"
250,250,250,250,25000,"2010-04-26","PTSP"
250,250,250,250,25000,"2010-04-27","PTSP"
250,250,250,250,25000,"2010-04-28","PTSP"
250,250,250,250,25000,"2010-04-29","PTSP"
250,250,250,250,25000,"2010-04-30","PTSP"
250,250,250,250,25000,"2010-05-03","PTSP"
250,250,250,250,25000,"2010-05-04","PTSP"
250,250,250,250,25000,"2010-05-05","PTSP"
250,250,250,250,25000,"2010-05-06","PTSP"
250,250,250,250,25000,"2010-05-07","PTSP"
250,250,250,250,0,"2010-05-10","PTSP"
250,250,250,250,25000,"2010-05-11","PTSP"
250,250,250,250,25000,"2010-05-12","PTSP"
250,250,250,250,25000,"2010-05-14","PTSP"
250,250,250,250,25000,"2010-05-17","PTSP"
250,250,250,250,25000,"2010-05-18","PTSP"
250,250,250,250,25000,"2010-05-19","PTSP"
250,250,250,250,25000,"2010-05-20","PTSP"
250,250,250,250,25000,"2010-05-21","PTSP"
250,250,250,250,25000,"2010-05-24","PTSP"
250,250,250,250,25000,"2010-05-25","PTSP"
250,250,250,250,25000,"2010-05-26","PTSP"
250,250,250,250,25000,"2010-05-27","PTSP"
250,250,250,250,25000,"2010-05-31","PTSP"
250,250,250,250,25000,"2010-06-01","PTSP"
250,250,250,250,25000,"2010-06-02","PTSP"
250,250,250,250,25000,"2010-06-03","PTSP"
250,250,250,250,25000,"2010-06-04","PTSP"
250,250,250,250,25000,"2010-06-07","PTSP"
250,250,250,250,25000,"2010-06-08","PTSP"
250,250,250,250,25000,"2010-06-09","PTSP"
250,250,250,250,25000,"2010-06-10","PTSP"
250,250,250,250,25000,"2010-06-11","PTSP"
250,250,250,250,25000,"2010-06-14","PTSP"
250,250,250,250,25000,"2010-06-15","PTSP"
250,250,250,250,25000,"2010-06-16","PTSP"
250,250,250,250,25000,"2010-06-17","PTSP"
250,250,250,250,25000,"2010-06-18","PTSP"
250,250,250,250,25000,"2010-06-21","PTSP"
250,250,250,250,25000,"2010-06-22","PTSP"
250,250,250,250,25000,"2010-06-23","PTSP"
250,250,250,250,25000,"2010-06-24","PTSP"
250,250,250,250,25000,"2010-06-25","PTSP"
250,250,250,250,25000,"2010-06-28","PTSP"
250,250,250,250,25000,"2010-06-29","PTSP"
250,250,250,250,25000,"2010-06-30","PTSP"
250,250,250,250,25000,"2010-07-01","PTSP"
250,250,250,250,25000,"2010-07-02","PTSP"
250,250,250,250,25000,"2010-07-05","PTSP"
250,250,250,250,25000,"2010-07-06","PTSP"
250,250,250,250,25000,"2010-07-07","PTSP"
250,250,250,250,25000,"2010-07-08","PTSP"
250,250,250,250,25000,"2010-07-09","PTSP"
250,250,250,250,3,"2010-07-12","PTSP"
250,250,250,250,25000,"2010-07-13","PTSP"
250,250,250,250,25000,"2010-07-14","PTSP"
250,250,250,250,25000,"2010-07-15","PTSP"
250,250,250,250,25000,"2010-07-16","PTSP"
250,250,250,250,25000,"2010-07-19","PTSP"
250,250,250,250,25000,"2010-07-20","PTSP"
250,250,250,250,25000,"2010-07-21","PTSP"
250,250,250,250,25000,"2010-07-22","PTSP"
250,250,250,250,25000,"2010-07-23","PTSP"
250,250,250,250,25000,"2010-07-26","PTSP"
250,250,250,250,25000,"2010-07-27","PTSP"
250,250,250,250,25000,"2010-07-28","PTSP"
250,250,250,250,25000,"2010-07-29","PTSP"
250,250,250,250,25000,"2010-07-30","PTSP"
250,250,250,250,25000,"2010-08-02","PTSP"
250,250,250,250,25000,"2010-08-03","PTSP"
250,250,250,250,25000,"2010-08-04","PTSP"
250,250,250,250,25000,"2010-08-05","PTSP"
250,250,250,250,25000,"2010-08-06","PTSP"
250,250,250,250,25000,"2010-08-09","PTSP"
250,250,250,250,25000,"2010-08-10","PTSP"
250,250,250,250,25000,"2010-08-11","PTSP"
250,250,250,250,25000,"2010-08-12","PTSP"
250,250,250,250,25000,"2010-08-13","PTSP"
250,250,250,250,25000,"2010-08-16","PTSP"
250,250,250,250,25000,"2010-08-18","PTSP"
250,250,250,250,25000,"2010-08-19","PTSP"
250,250,250,250,25000,"2010-08-20","PTSP"
250,250,250,250,25000,"2010-08-23","PTSP"
250,250,250,250,25000,"2010-08-24","PTSP"
250,250,250,250,25000,"2010-08-25","PTSP"
250,250,250,250,25000,"2010-08-26","PTSP"
250,250,250,250,25000,"2010-08-27","PTSP"
250,250,250,250,25000,"2010-08-30","PTSP"
250,250,250,250,25000,"2010-08-31","PTSP"
250,250,250,250,25000,"2010-09-01","PTSP"
250,250,250,250,25000,"2010-09-02","PTSP"
250,250,250,250,25000,"2010-09-03","PTSP"
250,250,250,250,25000,"2010-09-06","PTSP"
250,250,250,250,25000,"2010-09-07","PTSP"
250,250,250,250,0,"2010-09-15","PTSP"
250,250,250,250,25000,"2010-09-16","PTSP"
250,250,250,250,25000,"2010-09-17","PTSP"
250,250,250,250,25000,"2010-09-20","PTSP"
250,250,250,250,25000,"2010-09-21","PTSP"
250,250,250,250,25000,"2010-09-22","PTSP"
250,250,250,250,25000,"2010-09-23","PTSP"
250,250,250,250,16000,"2010-09-24","PTSP"
250,250,250,250,16000,"2010-09-27","PTSP"
250,250,250,250,16000,"2010-09-28","PTSP"
250,250,250,250,16000,"2010-09-29","PTSP"
250,250,250,250,16000,"2010-09-30","PTSP"
250,250,250,250,16000,"2010-10-01","PTSP"
250,250,250,250,16000,"2010-10-04","PTSP"
250,250,250,250,16000,"2010-10-05","PTSP"
250,250,250,250,16000,"2010-10-06","PTSP"
250,250,250,250,16000,"2010-10-07","PTSP"
250,250,250,250,16000,"2010-10-08","PTSP"
250,250,250,250,16000,"2010-10-11","PTSP"
250,250,250,250,16000,"2010-10-12","PTSP"
250,250,250,250,16000,"2010-10-13","PTSP"
250,250,250,250,16000,"2010-10-14","PTSP"
250,250,250,250,16000,"2010-10-15","PTSP"
250,250,250,250,16000,"2010-10-18","PTSP"
250,250,250,250,16000,"2010-10-19","PTSP"
190,190,190,190,60000,"2010-10-20","PTSP"
190,190,190,190,60000,"2010-10-21","PTSP"
190,190,190,190,60000,"2010-10-22","PTSP"
190,190,190,190,60000,"2010-10-25","PTSP"
190,190,190,190,60000,"2010-10-26","PTSP"
190,190,190,190,60000,"2010-10-27","PTSP"
190,190,190,190,60000,"2010-10-28","PTSP"
190,190,190,190,60000,"2010-10-29","PTSP"
190,190,190,190,60000,"2010-11-01","PTSP"
255,255,250,255,1000,"2010-11-02","PTSP"
315,315,270,315,6000,"2010-11-03","PTSP"
350,350,340,350,126500,"2010-11-04","PTSP"
350,350,350,350,5000,"2010-11-05","PTSP"
350,350,345,350,40500,"2010-11-08","PTSP"
350,350,350,350,40500,"2010-11-09","PTSP"
350,350,350,350,40500,"2010-11-10","PTSP"
350,350,350,350,40500,"2010-11-11","PTSP"
350,350,350,350,40500,"2010-11-12","PTSP"
350,350,350,350,23500,"2010-11-15","PTSP"
300,350,300,300,8500,"2010-11-16","PTSP"
300,300,300,300,8500,"2010-11-18","PTSP"
375,375,230,375,38500,"2010-11-19","PTSP"
375,375,370,375,50500,"2010-11-22","PTSP"
375,375,375,375,2000,"2010-11-23","PTSP"
375,375,375,375,2000,"2010-11-24","PTSP"
375,375,375,375,2000,"2010-11-25","PTSP"
375,375,375,375,2000,"2010-11-26","PTSP"
375,375,375,375,2000,"2010-11-29","PTSP"
375,375,375,375,2000,"2010-11-30","PTSP"
375,375,375,375,2000,"2010-12-01","PTSP"
375,375,375,375,2000,"2010-12-02","PTSP"
375,375,375,375,2000,"2010-12-03","PTSP"
375,375,375,375,2000,"2010-12-06","PTSP"
290,290,290,290,7500,"2010-12-08","PTSP"
290,290,290,290,7500,"2010-12-09","PTSP"
310,310,300,310,10000,"2010-12-10","PTSP"
325,325,310,325,20500,"2010-12-13","PTSP"
325,340,320,325,12000,"2010-12-14","PTSP"
310,315,310,310,5000,"2010-12-15","PTSP"
305,305,305,305,8000,"2010-12-16","PTSP"
315,315,310,315,6000,"2010-12-17","PTSP"
305,310,300,305,6000,"2010-12-20","PTSP"
310,310,305,310,9500,"2010-12-21","PTSP"
310,310,310,310,9500,"2010-12-22","PTSP"
310,310,310,310,9500,"2010-12-23","PTSP"
310,310,310,310,9500,"2010-12-27","PTSP"
310,310,310,310,9500,"2010-12-28","PTSP"
310,310,310,310,29000,"2010-12-29","PTSP"
310,310,310,310,29000,"2010-12-30","PTSP"
305,305,305,305,1500,"2011-01-03","PTSP"
305,305,305,305,6000,"2011-01-04","PTSP"
305,305,305,305,6000,"2011-01-05","PTSP"
300,300,300,300,3000,"2011-01-06","PTSP"
300,300,300,300,3000,"2011-01-07","PTSP"
300,305,300,300,3500,"2011-01-10","PTSP"
300,300,300,300,3500,"2011-01-11","PTSP"
300,300,300,300,16500,"2011-01-12","PTSP"
300,300,300,300,2000,"2011-01-13","PTSP"
300,300,300,300,4000,"2011-01-14","PTSP"
300,300,300,300,5000,"2011-01-17","PTSP"
300,300,300,300,5000,"2011-01-18","PTSP"
375,375,375,375,1000,"2011-01-19","PTSP"
465,465,415,465,43500,"2011-01-20","PTSP"
550,550,500,550,4000,"2011-01-21","PTSP"
495,570,495,495,4500,"2011-01-24","PTSP"
495,495,495,495,4500,"2011-01-25","PTSP"
495,495,495,495,4500,"2011-01-26","PTSP"
450,450,450,450,1000,"2011-01-27","PTSP"
450,540,450,450,6000,"2011-01-28","PTSP"
450,450,450,450,6000,"2011-01-31","PTSP"
450,450,450,450,6000,"2011-02-01","PTSP"
375,495,360,375,4500,"2011-02-02","PTSP"
375,375,375,375,4500,"2011-02-04","PTSP"
375,375,375,375,4500,"2011-02-07","PTSP"
375,375,375,375,4500,"2011-02-08","PTSP"
375,375,375,375,4500,"2011-02-09","PTSP"
460,460,460,460,500,"2011-02-10","PTSP"
350,460,350,350,3000,"2011-02-11","PTSP"
325,430,325,325,4500,"2011-02-14","PTSP"
300,325,300,300,20000,"2011-02-16","PTSP"
310,310,295,310,18500,"2011-02-17","PTSP"
300,300,300,300,5000,"2011-02-18","PTSP"
320,375,310,320,21500,"2011-02-21","PTSP"
310,315,305,310,17000,"2011-02-22","PTSP"
385,385,310,385,43500,"2011-02-23","PTSP"
390,390,330,390,7500,"2011-02-24","PTSP"
350,350,350,350,2500,"2011-02-25","PTSP"
415,415,340,415,12500,"2011-02-28","PTSP"
350,350,350,350,3000,"2011-03-01","PTSP"
340,340,340,340,7500,"2011-03-02","PTSP"
395,395,340,395,3500,"2011-03-03","PTSP"
405,405,405,405,500,"2011-03-04","PTSP"
405,405,405,405,500,"2011-03-07","PTSP"
400,400,340,400,30500,"2011-03-08","PTSP"
410,410,400,410,2000,"2011-03-09","PTSP"
360,360,360,360,5500,"2011-03-10","PTSP"
350,350,345,350,7000,"2011-03-11","PTSP"
350,350,350,350,7000,"2011-03-14","PTSP"
350,350,350,350,7000,"2011-03-15","PTSP"
375,375,375,375,2500,"2011-03-16","PTSP"
345,345,345,345,4500,"2011-03-17","PTSP"
380,380,380,380,1000,"2011-03-18","PTSP"
380,380,380,380,1000,"2011-03-21","PTSP"
340,340,335,340,1000,"2011-03-22","PTSP"
400,400,400,400,1000,"2011-03-23","PTSP"
340,340,340,340,1000,"2011-03-24","PTSP"
340,340,340,340,4500,"2011-03-25","PTSP"
360,360,360,360,500,"2011-03-28","PTSP"
345,350,345,345,8000,"2011-03-29","PTSP"
350,350,350,350,3500,"2011-03-30","PTSP"
375,375,375,375,1500,"2011-03-31","PTSP"
385,385,365,385,6500,"2011-04-01","PTSP"
400,400,365,400,3500,"2011-04-04","PTSP"
400,400,380,400,7500,"2011-04-05","PTSP"
420,420,395,420,7000,"2011-04-06","PTSP"
420,420,395,420,5500,"2011-04-07","PTSP"
420,420,420,420,5500,"2011-04-08","PTSP"
450,450,450,450,500,"2011-04-11","PTSP"
450,450,450,450,500,"2011-04-12","PTSP"
460,460,460,460,500,"2011-04-13","PTSP"
510,510,450,510,16500,"2011-04-14","PTSP"
530,590,470,530,24000,"2011-04-15","PTSP"
590,590,530,590,3500,"2011-04-18","PTSP"
590,590,590,590,3500,"2011-04-19","PTSP"
600,650,580,600,2000,"2011-04-20","PTSP"
550,610,550,550,12500,"2011-04-21","PTSP"
580,590,415,580,5500,"2011-04-25","PTSP"
580,580,570,580,204500,"2011-04-26","PTSP"
650,650,650,650,500,"2011-04-27","PTSP"
600,640,600,600,39500,"2011-04-28","PTSP"
630,630,620,630,2000,"2011-04-29","PTSP"
630,630,630,630,2000,"2011-05-02","PTSP"
630,630,630,630,2000,"2011-05-03","PTSP"
630,630,630,630,2000,"2011-05-04","PTSP"
700,780,630,700,3500,"2011-05-05","PTSP"
700,700,700,700,3500,"2011-05-06","PTSP"
700,700,700,700,3500,"2011-05-09","PTSP"
700,700,700,700,3500,"2011-05-10","PTSP"
650,650,650,650,1500,"2011-05-11","PTSP"
650,650,650,650,1500,"2011-05-12","PTSP"
600,610,550,600,62000,"2011-05-13","PTSP"
520,520,520,520,1500,"2011-05-16","PTSP"
590,590,590,590,500,"2011-05-18","PTSP"
590,590,590,590,500,"2011-05-19","PTSP"
550,550,550,550,1000,"2011-05-20","PTSP"
530,540,530,530,52000,"2011-05-23","PTSP"
560,560,520,560,9500,"2011-05-24","PTSP"
560,560,560,560,9500,"2011-05-25","PTSP"
590,590,570,590,19000,"2011-05-26","PTSP"
580,580,500,580,3000,"2011-05-27","PTSP"
600,600,600,600,500,"2011-05-30","PTSP"
600,600,600,600,500,"2011-05-31","PTSP"
600,600,600,600,500,"2011-06-01","PTSP"
600,600,600,600,500,"2011-06-03","PTSP"
500,600,500,500,62000,"2011-06-06","PTSP"
590,600,520,590,18500,"2011-06-07","PTSP"
570,590,570,570,54500,"2011-06-08","PTSP"
600,600,570,600,1500,"2011-06-09","PTSP"
600,600,600,600,1500,"2011-06-10","PTSP"
590,590,590,590,500,"2011-06-13","PTSP"
550,550,500,550,1500,"2011-06-14","PTSP"
590,590,550,590,2000,"2011-06-15","PTSP"
590,590,590,590,2000,"2011-06-16","PTSP"
580,580,580,580,105500,"2011-06-17","PTSP"
600,600,580,600,2000,"2011-06-20","PTSP"
600,600,510,600,1000,"2011-06-21","PTSP"
500,510,500,500,2000,"2011-06-22","PTSP"
570,570,550,570,1500,"2011-06-23","PTSP"
580,600,570,580,102000,"2011-06-24","PTSP"
580,580,580,580,102000,"2011-06-27","PTSP"
590,610,590,590,106500,"2011-06-28","PTSP"
590,590,570,590,1500,"2011-06-30","PTSP"
600,600,590,600,6500,"2011-07-01","PTSP"
600,600,600,600,0,"2011-07-04","PTSP"
670,680,670,670,3000,"2011-07-05","PTSP"
670,670,600,670,2500,"2011-07-06","PTSP"
650,650,620,650,3000,"2011-07-07","PTSP"
670,750,670,670,51000,"2011-07-08","PTSP"
650,650,650,650,1000,"2011-07-11","PTSP"
540,630,510,540,7000,"2011-07-12","PTSP"
600,600,540,600,6500,"2011-07-13","PTSP"
600,600,600,600,6500,"2011-07-14","PTSP"
600,600,600,600,6500,"2011-07-15","PTSP"
570,570,550,570,4500,"2011-07-18","PTSP"
680,680,540,680,18000,"2011-07-19","PTSP"
590,660,560,590,208500,"2011-07-20","PTSP"
600,600,600,600,3000,"2011-07-21","PTSP"
600,600,600,600,3000,"2011-07-22","PTSP"
600,600,590,600,1000,"2011-07-25","PTSP"
600,600,600,600,1000,"2011-07-26","PTSP"
560,560,560,560,500,"2011-07-27","PTSP"
560,560,560,560,500,"2011-07-28","PTSP"
580,600,580,580,53500,"2011-07-29","PTSP"
600,610,580,600,88500,"2011-08-01","PTSP"
660,670,610,660,122000,"2011-08-02","PTSP"
700,700,650,700,165500,"2011-08-03","PTSP"
700,720,700,700,8000,"2011-08-04","PTSP"
800,800,670,800,23500,"2011-08-05","PTSP"
700,700,700,700,2500,"2011-08-08","PTSP"
700,700,700,700,2500,"2011-08-09","PTSP"
650,650,650,650,1000,"2011-08-10","PTSP"
700,700,650,700,2500,"2011-08-11","PTSP"
700,700,700,700,2500,"2011-08-12","PTSP"
700,700,700,700,2500,"2011-08-15","PTSP"
720,720,650,720,11500,"2011-08-16","PTSP"
720,720,680,720,7500,"2011-08-18","PTSP"
690,690,690,690,3000,"2011-08-19","PTSP"
680,700,680,680,7000,"2011-08-22","PTSP"
670,690,670,670,15000,"2011-08-23","PTSP"
670,670,670,670,15000,"2011-08-24","PTSP"
670,670,670,670,15000,"2011-08-25","PTSP"
670,670,670,670,500,"2011-08-26","PTSP"
670,670,670,670,10000,"2011-09-05","PTSP"
670,670,670,670,10000,"2011-09-06","PTSP"
750,770,740,750,6000,"2011-09-07","PTSP"
700,700,700,700,10000,"2011-09-08","PTSP"
710,790,710,710,5500,"2011-09-09","PTSP"
750,750,750,750,500,"2011-09-12","PTSP"
750,750,750,750,500,"2011-09-13","PTSP"
750,750,750,750,500,"2011-09-14","PTSP"
720,720,710,720,2000,"2011-09-15","PTSP"
780,790,730,780,2000,"2011-09-16","PTSP"
750,750,750,750,1500,"2011-09-19","PTSP"
730,750,720,730,3000,"2011-09-20","PTSP"
730,730,730,730,3000,"2011-09-21","PTSP"
610,700,610,610,51500,"2011-09-22","PTSP"
690,690,690,690,500,"2011-09-23","PTSP"
570,570,570,570,2000,"2011-09-26","PTSP"
570,570,570,570,2000,"2011-09-27","PTSP"
680,680,680,680,500,"2011-09-28","PTSP"
580,590,580,580,4500,"2011-09-29","PTSP"
580,580,580,580,4500,"2011-09-30","PTSP"
580,580,580,580,4500,"2011-10-03","PTSP"
580,580,580,580,4500,"2011-10-04","PTSP"
620,630,530,620,2500,"2011-10-05","PTSP"
620,620,620,620,2500,"2011-10-06","PTSP"
620,620,620,620,2500,"2011-10-07","PTSP"
650,650,650,650,2000,"2011-10-10","PTSP"
660,670,560,660,23000,"2011-10-11","PTSP"
660,660,660,660,1500,"2011-10-12","PTSP"
820,820,820,820,500,"2011-10-13","PTSP"
820,820,820,820,500,"2011-10-14","PTSP"
820,820,820,820,500,"2011-10-17","PTSP"
820,820,820,820,500,"2011-10-18","PTSP"
780,780,660,780,3500,"2011-10-19","PTSP"
780,780,780,780,3500,"2011-10-20","PTSP"
610,610,610,610,5000,"2011-10-21","PTSP"
610,610,610,610,5000,"2011-10-24","PTSP"
700,700,610,700,6000,"2011-10-25","PTSP"
700,700,700,700,6000,"2011-10-26","PTSP"
700,700,700,700,6000,"2011-10-27","PTSP"
700,700,700,700,6000,"2011-10-28","PTSP"
600,600,600,600,2500,"2011-10-31","PTSP"
600,600,600,600,2500,"2011-11-01","PTSP"
650,650,600,650,3000,"2011-11-02","PTSP"
650,650,650,650,3000,"2011-11-03","PTSP"
650,650,650,650,3000,"2011-11-04","PTSP"
650,650,650,650,3000,"2011-11-07","PTSP"
650,660,650,650,10500,"2011-11-08","PTSP"
650,680,650,650,9500,"2011-11-09","PTSP"
650,650,650,650,16000,"2011-11-10","PTSP"
650,650,650,650,3500,"2011-11-11","PTSP"
650,650,650,650,3500,"2011-11-14","PTSP"
660,660,660,660,1500,"2011-11-15","PTSP"
660,660,660,660,10000,"2011-11-16","PTSP"
660,660,660,660,10000,"2011-11-17","PTSP"
660,660,660,660,10000,"2011-11-18","PTSP"
660,660,660,660,10000,"2011-11-21","PTSP"
660,660,660,660,10000,"2011-11-22","PTSP"
660,660,660,660,10000,"2011-11-23","PTSP"
660,660,660,660,10000,"2011-11-24","PTSP"
660,660,660,660,10000,"2011-11-25","PTSP"
690,690,690,690,1000,"2011-11-28","PTSP"
600,600,600,600,500,"2011-11-29","PTSP"
600,600,600,600,500,"2011-11-30","PTSP"
600,600,600,600,0,"2011-12-01","PTSP"
660,660,660,660,500,"2011-12-02","PTSP"
600,600,600,600,1500,"2011-12-05","PTSP"
600,600,600,600,1500,"2011-12-06","PTSP"
600,600,600,600,1500,"2011-12-07","PTSP"
600,600,600,600,1500,"2011-12-08","PTSP"
600,600,600,600,1500,"2011-12-09","PTSP"
600,600,600,600,1500,"2011-12-12","PTSP"
600,600,600,600,1500,"2011-12-13","PTSP"
660,660,660,660,500,"2011-12-14","PTSP"
660,660,660,660,500,"2011-12-15","PTSP"
660,660,660,660,500,"2011-12-16","PTSP"
660,660,660,660,500,"2011-12-19","PTSP"
670,670,660,670,2000,"2011-12-20","PTSP"
670,670,670,670,2000,"2011-12-21","PTSP"
670,670,670,670,2000,"2011-12-22","PTSP"
670,670,670,670,2000,"2011-12-23","PTSP"
670,670,670,670,2000,"2011-12-27","PTSP"
670,670,670,670,2000,"2011-12-28","PTSP"
690,690,690,690,1500,"2011-12-29","PTSP"
690,690,600,690,2000,"2011-12-30","PTSP"
690,690,690,690,2000,"2012-01-02","PTSP"
690,690,690,690,2000,"2012-01-03","PTSP"
690,690,690,690,2000,"2012-01-04","PTSP"
690,690,690,690,2000,"2012-01-05","PTSP"
700,700,680,700,17000,"2012-01-06","PTSP"
740,740,700,740,1000,"2012-01-09","PTSP"
740,740,740,740,1000,"2012-01-10","PTSP"
720,750,720,720,3000,"2012-01-11","PTSP"
720,720,720,720,3000,"2012-01-12","PTSP"
630,630,630,630,0,"2012-01-13","PTSP"
640,640,630,640,5500,"2012-01-16","PTSP"
650,650,650,650,6000,"2012-01-17","PTSP"
650,650,640,650,58500,"2012-01-18","PTSP"
640,650,640,640,10000,"2012-01-19","PTSP"
660,700,660,660,6500,"2012-01-20","PTSP"
660,660,660,660,4500,"2012-01-24","PTSP"
660,710,660,660,11000,"2012-01-25","PTSP"
660,660,660,660,1000,"2012-01-26","PTSP"
700,700,700,700,500,"2012-01-27","PTSP"
690,690,690,690,500,"2012-01-30","PTSP"
690,690,690,690,500,"2012-01-31","PTSP"
690,690,690,690,500,"2012-02-01","PTSP"
660,710,660,660,16000,"2012-02-02","PTSP"
660,660,660,660,16000,"2012-02-03","PTSP"
670,690,670,670,47500,"2012-02-06","PTSP"
780,780,700,780,11500,"2012-02-07","PTSP"
780,780,780,780,11500,"2012-02-08","PTSP"
780,780,780,780,11500,"2012-02-09","PTSP"
780,780,780,780,2000,"2012-02-10","PTSP"
880,880,880,880,500,"2012-02-13","PTSP"
800,800,800,800,2500,"2012-02-14","PTSP"
800,810,800,800,19000,"2012-02-15","PTSP"
800,800,800,800,19000,"2012-02-16","PTSP"
800,880,780,800,3500,"2012-02-17","PTSP"
800,800,800,800,3500,"2012-02-20","PTSP"
1000,1000,980,1000,3500,"2012-02-21","PTSP"
1000,1000,1000,1000,3500,"2012-02-22","PTSP"
1000,1000,1000,1000,3500,"2012-02-23","PTSP"
1000,1000,1000,1000,1500,"2012-02-24","PTSP"
1250,1250,1250,1250,2000,"2012-02-27","PTSP"
1250,1250,1250,1250,2000,"2012-02-28","PTSP"
1250,1250,1250,1250,2000,"2012-02-29","PTSP"
1250,1250,1250,1250,2000,"2012-03-01","PTSP"
1250,1250,1250,1250,2000,"2012-03-02","PTSP"
1250,1250,1250,1250,2000,"2012-03-05","PTSP"
1250,1250,1250,1250,0,"2012-03-06","PTSP"
1250,1250,1250,1250,0,"2012-03-07","PTSP"
1400,1400,1300,1400,3500,"2012-03-08","PTSP"
1250,1500,1250,1500,2000,"2012-03-09","PTSP"
1870,1870,1600,1870,45000,"2012-03-12","PTSP"
1900,2325,1880,1900,126500,"2012-03-13","PTSP"
2000,2300,1800,2000,110500,"2012-03-14","PTSP"
1910,2200,1910,1910,8000,"2012-03-15","PTSP"
1810,2075,1810,1810,12500,"2012-03-16","PTSP"
1840,1840,1810,1840,31000,"2012-03-19","PTSP"
1860,1860,1700,1860,17500,"2012-03-20","PTSP"
1700,1750,1700,1700,2000,"2012-03-21","PTSP"
1700,1700,1700,1700,5500,"2012-03-22","PTSP"
1460,1600,1450,1460,8000,"2012-03-26","PTSP"
1820,1820,1550,1820,7500,"2012-03-27","PTSP"
1820,1820,1820,1820,10000,"2012-03-28","PTSP"
1820,1820,1820,1820,10000,"2012-03-29","PTSP"
1820,1820,1820,1820,1000,"2012-03-30","PTSP"
1820,1830,1820,1820,2500,"2012-04-02","PTSP"
1820,1820,1820,1820,0,"2012-04-03","PTSP"
1850,1950,1850,1850,6500,"2012-04-04","PTSP"
1850,1850,1850,1850,6500,"2012-04-05","PTSP"
1950,1950,1750,1950,15000,"2012-04-09","PTSP"
1820,1940,1820,1820,5500,"2012-04-10","PTSP"
1820,1820,1820,1820,3000,"2012-04-11","PTSP"
1820,1820,1820,1820,3000,"2012-04-12","PTSP"
2000,2000,1900,2000,1000,"2012-04-13","PTSP"
2000,2000,2000,2000,1000,"2012-04-16","PTSP"
1990,2000,1980,1990,14000,"2012-04-17","PTSP"
1980,1980,1980,1980,500,"2012-04-18","PTSP"
1980,1980,1980,1980,12500,"2012-04-19","PTSP"
1980,1980,1980,1980,12500,"2012-04-20","PTSP"
1980,1980,1980,1980,12500,"2012-04-23","PTSP"
1980,1980,1980,1980,12500,"2012-04-24","PTSP"
1980,1990,1980,1980,25500,"2012-04-25","PTSP"
2000,2000,1950,2000,27500,"2012-04-26","PTSP"
2100,2100,2000,2100,10500,"2012-04-27","PTSP"
2100,2100,2100,2100,10500,"2012-04-30","PTSP"
2150,2150,2100,2150,75500,"2012-05-01","PTSP"
2200,2200,2150,2200,57500,"2012-05-02","PTSP"
2300,2350,2200,2300,28000,"2012-05-03","PTSP"
2300,2300,2300,2300,12500,"2012-05-04","PTSP"
2100,2100,2100,2100,10500,"2012-05-07","PTSP"
2100,2100,2100,2100,10500,"2012-05-08","PTSP"
2100,2100,2100,2100,10500,"2012-05-09","PTSP"
2100,2100,2100,2100,10500,"2012-05-10","PTSP"
2100,2150,2100,2100,13500,"2012-05-11","PTSP"
2100,2100,2100,2100,18000,"2012-05-14","PTSP"
2000,2100,2000,2000,47000,"2012-05-15","PTSP"
2000,2000,2000,2000,6500,"2012-05-16","PTSP"
2000,2000,2000,2000,10000,"2012-05-21","PTSP"
2000,2000,2000,2000,8000,"2012-05-22","PTSP"
2000,2000,2000,2000,12000,"2012-05-23","PTSP"
2175,2175,2000,2175,10500,"2012-05-24","PTSP"
2175,2175,2175,2175,10500,"2012-05-25","PTSP"
2075,2100,2050,2075,27500,"2012-05-28","PTSP"
2075,2075,2075,2075,27500,"2012-05-29","PTSP"
1800,2000,1800,1800,6500,"2012-05-30","PTSP"
1800,1800,1800,1800,6500,"2012-05-31","PTSP"
1800,1800,1800,1800,6500,"2012-06-01","PTSP"
1800,1800,1800,1800,6500,"2012-06-04","PTSP"
1800,1800,1800,1800,6500,"2012-06-05","PTSP"
1800,1800,1800,1800,29000,"2012-06-06","PTSP"
1800,1800,1800,1800,1000,"2012-06-07","PTSP"
1800,1800,1800,1800,1000,"2012-06-08","PTSP"
1800,1800,1800,1800,1000,"2012-06-11","PTSP"
1800,1800,1800,1800,1000,"2012-06-12","PTSP"
1800,1800,1800,1800,1000,"2012-06-13","PTSP"
1800,1800,1800,1800,11000,"2012-06-14","PTSP"
1800,1800,1800,1800,11000,"2012-06-15","PTSP"
1800,1800,1800,1800,11000,"2012-06-18","PTSP"
1800,1800,1800,1800,11000,"2012-06-19","PTSP"
1800,1800,1800,1800,11000,"2012-06-20","PTSP"
1800,1800,1800,1800,11000,"2012-06-21","PTSP"
1800,1800,1800,1800,3500,"2012-06-22","PTSP"
1800,1800,1800,1800,3500,"2012-06-25","PTSP"
1800,1800,1800,1800,3500,"2012-06-26","PTSP"
1800,1800,1800,1800,3500,"2012-06-27","PTSP"
1800,1800,1800,1800,3500,"2012-06-28","PTSP"
1800,1800,1800,1800,3500,"2012-06-29","PTSP"
1800,1800,1800,1800,3500,"2012-07-02","PTSP"
1800,1800,1800,1800,3500,"2012-07-03","PTSP"
1800,1800,1800,1800,3500,"2012-07-04","PTSP"
1800,1800,1800,1800,3500,"2012-07-05","PTSP"
1800,1800,1800,1800,3500,"2012-07-06","PTSP"
1800,1800,1800,1800,3500,"2012-07-09","PTSP"
1800,1800,1800,1800,3500,"2012-07-10","PTSP"
1800,1800,1800,1800,5000,"2012-07-11","PTSP"
1800,1800,1800,1800,5500,"2012-07-12","PTSP"
1800,1800,1800,1800,5500,"2012-07-13","PTSP"
1840,1840,1840,1840,4500,"2012-07-16","PTSP"
1840,1840,1840,1840,4500,"2012-07-17","PTSP"
1840,1840,1840,1840,4500,"2012-07-18","PTSP"
1850,1850,1850,1850,4000,"2012-07-19","PTSP"
1870,1900,1850,1870,5000,"2012-07-20","PTSP"
1870,1870,1870,1870,10000,"2012-07-23","PTSP"
1870,1870,1870,1870,2500,"2012-07-24","PTSP"
1870,1870,1870,1870,2500,"2012-07-25","PTSP"
1870,1870,1870,1870,2500,"2012-07-26","PTSP"
1870,1870,1870,1870,2500,"2012-07-27","PTSP"
1870,1870,1870,1870,2500,"2012-07-30","PTSP"
1870,1870,1870,1870,2500,"2012-07-31","PTSP"
1870,1870,1870,1870,2500,"2012-08-01","PTSP"
1870,1870,1870,1870,2500,"2012-08-02","PTSP"
1900,1900,1900,1900,500,"2012-08-03","PTSP"
1900,1900,1900,1900,500,"2012-08-06","PTSP"
2000,2000,1950,2000,16000,"2012-08-07","PTSP"
2050,2050,2050,2050,12500,"2012-08-08","PTSP"
2050,2050,2050,2050,50000,"2012-08-09","PTSP"
2050,2050,2050,2050,175000,"2012-08-10","PTSP"
2050,2050,2050,2050,77500,"2012-08-13","PTSP"
2050,2050,2050,2050,77500,"2012-08-14","PTSP"
2050,2050,2050,2050,77500,"2012-08-15","PTSP"
2050,2050,2050,2050,11000,"2012-08-16","PTSP"
2050,2050,2050,2050,11000,"2012-08-23","PTSP"
2100,2100,2100,2100,1500,"2012-08-24","PTSP"
2100,2100,2100,2100,1500,"2012-08-27","PTSP"
2100,2100,2100,2100,1500,"2012-08-28","PTSP"
2100,2100,2100,2100,1500,"2012-08-29","PTSP"
2175,2200,2150,2175,213000,"2012-08-30","PTSP"
2175,2175,2175,2175,86500,"2012-08-31","PTSP"
2200,2250,2200,2200,8500,"2012-09-03","PTSP"
2200,2200,2200,2200,2500,"2012-09-04","PTSP"
2200,2200,2200,2200,2500,"2012-09-05","PTSP"
2200,2200,2200,2200,2500,"2012-09-06","PTSP"
2200,2200,2200,2200,2500,"2012-09-07","PTSP"
2200,2200,2200,2200,2500,"2012-09-10","PTSP"
2200,2200,2200,2200,2500,"2012-09-11","PTSP"
2200,2200,2200,2200,2500,"2012-09-12","PTSP"
2200,2200,2200,2200,2500,"2012-09-13","PTSP"
2200,2200,2200,2200,2500,"2012-09-14","PTSP"
2175,2175,2175,2175,500,"2012-09-17","PTSP"
2175,2175,2175,2175,14000,"2012-09-18","PTSP"
2175,2175,2175,2175,14000,"2012-09-19","PTSP"
2175,2175,2175,2175,14000,"2012-09-20","PTSP"
2200,2200,2200,2200,1000,"2012-09-21","PTSP"
2225,2225,2200,2225,3500,"2012-09-24","PTSP"
2225,2225,2225,2225,15000,"2012-09-25","PTSP"
2400,2400,2225,2400,2000,"2012-09-26","PTSP"
2400,2400,2400,2400,2000,"2012-09-27","PTSP"
2400,2400,2400,2400,2000,"2012-09-28","PTSP"
2400,2400,2400,2400,2000,"2012-10-01","PTSP"
2375,2375,2375,2375,500,"2012-10-02","PTSP"
2350,2350,2350,2350,500,"2012-10-03","PTSP"
2300,2300,2300,2300,1000,"2012-10-04","PTSP"
2400,2400,2400,2400,10000,"2012-10-05","PTSP"
2400,2400,2400,2400,10000,"2012-10-08","PTSP"
2400,2400,2400,2400,10000,"2012-10-09","PTSP"
2400,2400,2400,2400,10000,"2012-10-10","PTSP"
2400,2400,2400,2400,10000,"2012-10-11","PTSP"
2400,2400,2400,2400,10000,"2012-10-12","PTSP"
2400,2400,2400,2400,10000,"2012-10-15","PTSP"
2100,2350,2100,2100,1500,"2012-10-16","PTSP"
2150,2150,2150,2150,1500,"2012-10-17","PTSP"
2150,2150,2150,2150,58000,"2012-10-18","PTSP"
2150,2200,2150,2150,75500,"2012-10-19","PTSP"
2150,2150,2150,2150,50000,"2012-10-22","PTSP"
2150,2150,2150,2150,50000,"2012-10-23","PTSP"
2150,2150,2150,2150,32000,"2012-10-24","PTSP"
2150,2150,2150,2150,32000,"2012-10-25","PTSP"
2150,2150,2150,2150,32000,"2012-10-29","PTSP"
2300,2300,2300,2300,500,"2012-10-30","PTSP"
2300,2300,2300,2300,500,"2012-10-31","PTSP"
2300,2300,2300,2300,500,"2012-11-01","PTSP"
2100,2100,2100,2100,1500,"2012-11-02","PTSP"
2100,2100,2100,2100,1500,"2012-11-05","PTSP"
2100,2100,2100,2100,1500,"2012-11-06","PTSP"
2100,2100,2100,2100,1500,"2012-11-07","PTSP"
2100,2100,2100,2100,1500,"2012-11-08","PTSP"
2100,2100,2100,2100,1500,"2012-11-09","PTSP"
2100,2100,2100,2100,1500,"2012-11-12","PTSP"
2200,2200,2200,2200,500,"2012-11-13","PTSP"
2200,2200,2200,2200,500,"2012-11-14","PTSP"
2200,2200,2200,2200,500,"2012-11-19","PTSP"
2200,2200,2200,2200,500,"2012-11-20","PTSP"
2350,2350,2350,2350,1000,"2012-11-21","PTSP"
2350,2350,2350,2350,1000,"2012-11-22","PTSP"
2350,2350,2350,2350,1000,"2012-11-23","PTSP"
2350,2350,2350,2350,1000,"2012-11-26","PTSP"
2350,2350,2350,2350,1000,"2012-11-27","PTSP"
2350,2350,2350,2350,1000,"2012-11-28","PTSP"
2350,2350,2350,2350,1000,"2012-11-29","PTSP"
2400,2400,2400,2400,1500,"2012-11-30","PTSP"
2400,2400,2400,2400,1500,"2012-12-03","PTSP"
2400,2400,2400,2400,1500,"2012-12-04","PTSP"
2400,2400,2400,2400,1500,"2012-12-05","PTSP"
2400,2400,2400,2400,1500,"2012-12-06","PTSP"
2400,2400,2400,2400,1500,"2012-12-07","PTSP"
2400,2400,2400,2400,5000,"2012-12-10","PTSP"
2400,2400,2400,2400,0,"2012-12-11","PTSP"
2400,2400,2400,2400,0,"2012-12-12","PTSP"
2450,2450,2450,2450,61500,"2012-12-13","PTSP"
2450,2450,2450,2450,0,"2012-12-14","PTSP"
2450,2450,2450,2450,1500,"2012-12-17","PTSP"
2450,2450,2450,2450,0,"2012-12-18","PTSP"
2450,2450,2450,2450,1500,"2012-12-19","PTSP"
2450,2450,2450,2450,2500,"2012-12-20","PTSP"
2450,2450,2450,2450,2500,"2012-12-21","PTSP"
2450,2450,2450,2450,0,"2012-12-26","PTSP"
2450,2450,2450,2450,2500,"2012-12-27","PTSP"
2450,2450,2450,2450,0,"2012-12-28","PTSP"
2450,2450,2450,2450,2500,"2013-01-02","PTSP"
2450,2450,2450,2450,2500,"2013-01-03","PTSP"
2500,2500,2500,2500,2500,"2013-01-04","PTSP"
2500,2500,2500,2500,2500,"2013-01-07","PTSP"
2500,2500,2500,2500,2500,"2013-01-08","PTSP"
2550,2550,2550,2550,500,"2013-01-09","PTSP"
2550,2550,2550,2550,3000,"2013-01-10","PTSP"
2550,2550,2550,2550,3000,"2013-01-11","PTSP"
2550,2550,2550,2550,3000,"2013-01-14","PTSP"
2550,2550,2550,2550,3000,"2013-01-15","PTSP"
2550,2550,2550,2550,3000,"2013-01-16","PTSP"
2550,2550,2550,2550,3000,"2013-01-17","PTSP"
2550,2550,2550,2550,3000,"2013-01-18","PTSP"
2550,2550,2550,2550,3000,"2013-01-21","PTSP"
2550,2550,2550,2550,0,"2013-01-22","PTSP"
2750,2750,2750,2750,500,"2013-01-23","PTSP"
2750,2750,2750,2750,500,"2013-01-25","PTSP"
2750,2750,2750,2750,500,"2013-01-28","PTSP"
2750,2750,2750,2750,500,"2013-01-29","PTSP"
2750,2750,2750,2750,500,"2013-01-30","PTSP"
2750,2750,2750,2750,500,"2013-01-31","PTSP"
2750,2750,2750,2750,37000,"2013-02-01","PTSP"
2750,2750,2750,2750,37000,"2013-02-04","PTSP"
2750,2750,2750,2750,0,"2013-02-05","PTSP"
2750,2750,2750,2750,37000,"2013-02-06","PTSP"
2750,2750,2750,2750,37000,"2013-02-07","PTSP"
2750,2750,2750,2750,37000,"2013-02-08","PTSP"
2750,2750,2750,2750,37000,"2013-02-11","PTSP"
2750,2750,2750,2750,500,"2013-02-12","PTSP"
2750,2750,2750,2750,3000,"2013-02-13","PTSP"
2750,2750,2750,2750,3000,"2013-02-14","PTSP"
2975,2975,2975,2975,500,"2013-02-15","PTSP"
2975,2975,2975,2975,500,"2013-02-18","PTSP"
2975,2975,2975,2975,500,"2013-02-19","PTSP"
2975,2975,2975,2975,1500,"2013-02-20","PTSP"
2975,2975,2975,2975,1500,"2013-02-21","PTSP"
2975,2975,2975,2975,0,"2013-02-22","PTSP"
2975,2975,2975,2975,1500,"2013-02-25","PTSP"
2975,2975,2975,2975,1500,"2013-02-26","PTSP"
2975,2975,2975,2975,1500,"2013-02-27","PTSP"
2975,2975,2975,2975,1500,"2013-02-28","PTSP"
2975,2975,2975,2975,1500,"2013-03-01","PTSP"
2975,2975,2975,2975,2500,"2013-03-04","PTSP"
2975,2975,2975,2975,2500,"2013-03-05","PTSP"
2975,2975,2975,2975,2500,"2013-03-06","PTSP"
2975,2975,2975,2975,2500,"2013-03-07","PTSP"
3000,3000,3000,3000,1000,"2013-03-08","PTSP"
3000,3000,3000,3000,1000,"2013-03-11","PTSP"
3000,3000,3000,3000,1000,"2013-03-13","PTSP"
3000,3000,3000,3000,1000,"2013-03-14","PTSP"
3000,3000,3000,3000,1000,"2013-03-15","PTSP"
3000,3000,3000,3000,1000,"2013-03-18","PTSP"
3000,3000,3000,3000,1000,"2013-03-19","PTSP"
3000,3000,3000,3000,1000,"2013-03-20","PTSP"
3750,3750,3300,3750,6500,"2013-03-21","PTSP"
3750,3750,3750,3750,6500,"2013-03-22","PTSP"
3750,3750,3750,3750,6500,"2013-03-25","PTSP"
3875,3875,3875,3875,23000,"2013-03-26","PTSP"
3875,3875,3875,3875,23000,"2013-03-27","PTSP"
3875,3875,3875,3875,23000,"2013-03-28","PTSP"
3875,3875,3875,3875,23000,"2013-04-01","PTSP"
3800,3800,3800,3800,2500,"2013-04-02","PTSP"
3600,3750,3600,3600,1,"2013-04-03","PTSP"
3800,3800,3650,3800,11000,"2013-04-04","PTSP"
3800,3800,3800,3800,11000,"2013-04-05","PTSP"
3800,3800,3800,3800,11000,"2013-04-08","PTSP"
4000,4000,4000,4000,500,"2013-04-09","PTSP"
4000,4000,4000,4000,500,"2013-04-10","PTSP"
3600,3600,3600,3600,5000,"2013-04-11","PTSP"
3600,3600,3600,3600,5000,"2013-04-12","PTSP"
3600,3600,3600,3600,5000,"2013-04-15","PTSP"
3600,3600,3600,3600,5000,"2013-04-16","PTSP"
3600,3600,3600,3600,5000,"2013-04-17","PTSP"
3675,3675,3675,3675,2500,"2013-04-18","PTSP"
3675,3675,3675,3675,2500,"2013-04-19","PTSP"
3675,3675,3675,3675,0,"2013-04-22","PTSP"
3675,3675,3675,3675,0,"2013-04-23","PTSP"
3675,3675,3675,3675,2500,"2013-04-24","PTSP"
3675,3675,3675,3675,2500,"2013-04-25","PTSP"
3675,3675,3675,3675,2500,"2013-04-26","PTSP"
3675,3675,3675,3675,2500,"2013-04-29","PTSP"
3650,3650,3650,3650,23500,"2013-04-30","PTSP"
3650,3650,3650,3650,23500,"2013-05-01","PTSP"
3650,3650,3650,3650,23500,"2013-05-02","PTSP"
3650,3650,3650,3650,23500,"2013-05-03","PTSP"
3600,3600,3500,3500,102500,"2013-05-06","PTSP"
3500,3500,3500,3500,102500,"2013-05-07","PTSP"
3500,3500,3500,3500,102500,"2013-05-08","PTSP"
3500,3500,3500,3500,102500,"2013-05-10","PTSP"
3500,3500,3500,3500,102500,"2013-05-13","PTSP"
3500,3500,3500,3500,8000,"2013-05-14","PTSP"
3500,3500,3500,3500,8000,"2013-05-15","PTSP"
3500,3500,3500,3500,8000,"2013-05-16","PTSP"
3500,3500,3500,3500,8000,"2013-05-17","PTSP"
3500,3500,3500,3500,8000,"2013-05-20","PTSP"
3500,3500,3500,3500,8000,"2013-05-21","PTSP"
3100,3100,3100,3100,5000,"2013-05-22","PTSP"
3100,3100,3100,3100,500,"2013-05-23","PTSP"
3100,3100,3100,3100,500,"2013-05-24","PTSP"
3100,3100,3100,3100,500,"2013-05-27","PTSP"
3100,3100,3100,3100,500,"2013-05-28","PTSP"
3100,3100,3100,3100,500,"2013-05-29","PTSP"
3100,3150,3100,3150,1500,"2013-05-30","PTSP"
3150,3150,3150,3150,1500,"2013-05-31","PTSP"
3150,3150,3150,3150,1500,"2013-06-03","PTSP"
3150,3150,3150,3150,1500,"2013-06-04","PTSP"
3150,3150,3150,3150,1500,"2013-06-05","PTSP"
3150,3150,3150,3150,1500,"2013-06-07","PTSP"
3150,3150,3150,3150,1500,"2013-06-10","PTSP"
3575,3575,3575,3575,500,"2013-06-11","PTSP"
3575,3575,3575,3575,500,"2013-06-12","PTSP"
3575,3575,3575,3575,500,"2013-06-13","PTSP"
3575,3575,3575,3575,500,"2013-06-14","PTSP"
3575,3575,3575,3575,500,"2013-06-17","PTSP"
3575,3575,3575,3575,500,"2013-06-18","PTSP"
3575,3575,3575,3575,500,"2013-06-19","PTSP"
3575,3575,3575,3575,500,"2013-06-20","PTSP"
3575,3575,3575,3575,500,"2013-06-21","PTSP"
3575,3575,3575,3575,500,"2013-06-24","PTSP"
3575,3575,3575,3575,500,"2013-06-25","PTSP"
3575,3575,3575,3575,500,"2013-06-26","PTSP"
3575,3575,3575,3575,500,"2013-06-27","PTSP"
3575,3575,3575,3575,500,"2013-06-28","PTSP"
3575,3575,3575,3575,500,"2013-07-01","PTSP"
3575,3575,3575,3575,500,"2013-07-02","PTSP"
3575,3575,3575,3575,500,"2013-07-03","PTSP"
3575,3575,3575,3575,500,"2013-07-04","PTSP"
3575,3575,3575,3575,500,"2013-07-05","PTSP"
3575,3575,3575,3575,500,"2013-07-08","PTSP"
3575,3575,3575,3575,500,"2013-07-09","PTSP"
3575,3575,3575,3575,500,"2013-07-10","PTSP"
3575,3575,3575,3575,500,"2013-07-11","PTSP"
3575,3575,3575,3575,500,"2013-07-12","PTSP"
3575,3575,3575,3575,500,"2013-07-15","PTSP"
3575,3575,3575,3575,500,"2013-07-16","PTSP"
3575,3575,3575,3575,500,"2013-07-17","PTSP"
3575,3575,3575,3575,500,"2013-07-18","PTSP"
3575,3575,3575,3575,500,"2013-07-19","PTSP"
3575,3575,3575,3575,500,"2013-07-22","PTSP"
3575,3575,3575,3575,500,"2013-07-23","PTSP"
3575,3575,3575,3575,500,"2013-07-24","PTSP"
3575,3575,3575,3575,500,"2013-07-25","PTSP"
3575,3575,3575,3575,500,"2013-07-26","PTSP"
3575,3575,3575,3575,500,"2013-07-29","PTSP"
3575,3575,3575,3575,500,"2013-07-30","PTSP"
3575,3575,3575,3575,500,"2013-07-31","PTSP"
3575,3575,3575,3575,500,"2013-08-01","PTSP"
3575,3575,3575,3575,500,"2013-08-02","PTSP"
3575,3575,3575,3575,500,"2013-08-12","PTSP"
3575,3575,3575,3575,500,"2013-08-13","PTSP"
3575,3575,3575,3575,500,"2013-08-14","PTSP"
3575,3575,3575,3575,500,"2013-08-15","PTSP"
3575,3575,3575,3575,500,"2013-08-16","PTSP"
3575,3575,3575,3575,500,"2013-08-19","PTSP"
3575,3575,3575,3575,500,"2013-08-20","PTSP"
3575,3575,3575,3575,500,"2013-08-21","PTSP"
3575,3575,3575,3575,500,"2013-08-22","PTSP"
3575,3575,3575,3575,500,"2013-08-23","PTSP"
3575,3575,3575,3575,500,"2013-08-26","PTSP"
3575,3575,3575,3575,500,"2013-08-27","PTSP"
3575,3575,3575,3575,500,"2013-08-28","PTSP"
3575,3575,3575,3575,500,"2013-08-29","PTSP"
3575,3575,3575,3575,500,"2013-08-30","PTSP"
3575,3575,3575,3575,500,"2013-09-02","PTSP"
3575,3575,3575,3575,500,"2013-09-03","PTSP"
3575,3575,3575,3575,500,"2013-09-04","PTSP"
3575,3575,3575,3575,0,"2013-09-05","PTSP"
3575,3575,3575,3575,500,"2013-09-06","PTSP"
3575,3575,3575,3575,500,"2013-09-09","PTSP"
3575,3575,3575,3575,500,"2013-09-10","PTSP"
3575,3575,3575,3575,500,"2013-09-11","PTSP"
3575,3575,3575,3575,500,"2013-09-12","PTSP"
3575,3575,3575,3575,500,"2013-09-13","PTSP"
3575,3575,3575,3575,500,"2013-09-16","PTSP"
3575,3575,3575,3575,500,"2013-09-17","PTSP"
3575,3575,3575,3575,500,"2013-09-18","PTSP"
3575,3575,3575,3575,500,"2013-09-19","PTSP"
3575,3575,3575,3575,500,"2013-09-20","PTSP"
3575,3575,3575,3575,500,"2013-09-23","PTSP"
3575,3575,3575,3575,500,"2013-09-24","PTSP"
3575,3600,3575,3600,50000,"2013-09-25","PTSP"
3600,3600,3600,3600,50000,"2013-09-26","PTSP"
3575,3600,3575,3600,50000,"2013-09-27","PTSP"
3600,3600,3600,3600,50000,"2013-09-30","PTSP"
3600,3600,3600,3600,50000,"2013-10-01","PTSP"
3600,3600,3600,3600,50000,"2013-10-02","PTSP"
3600,3600,3600,3600,50000,"2013-10-03","PTSP"
3600,3600,3600,3600,50000,"2013-10-04","PTSP"
3600,3600,3600,3600,50000,"2013-10-07","PTSP"
3600,3600,3600,3600,50000,"2013-10-08","PTSP"
3600,3600,3600,3600,50000,"2013-10-09","PTSP"
3600,3600,3600,3600,50000,"2013-10-10","PTSP"
3600,3600,3600,3600,50000,"2013-10-11","PTSP"
3600,3600,3600,3600,50000,"2013-10-16","PTSP"
3600,3600,3600,3600,50000,"2013-10-17","PTSP"
3600,3600,3600,3600,50000,"2013-10-18","PTSP"
3600,3600,3600,3600,50000,"2013-10-21","PTSP"
3575,3600,3575,3600,78000,"2013-10-22","PTSP"
3600,3600,3600,3600,50000,"2013-10-23","PTSP"
3600,3600,3600,3600,3e+05,"2013-10-24","PTSP"
3600,3600,3600,3600,158500,"2013-10-25","PTSP"
3600,3600,3600,3600,63500,"2013-10-28","PTSP"
4000,4000,4000,4000,500,"2013-10-29","PTSP"
3600,3600,3600,3600,2000,"2013-10-30","PTSP"
3600,3600,3600,3600,2000,"2013-10-31","PTSP"
3600,3600,3600,3600,2000,"2013-11-01","PTSP"
3600,3600,3600,3600,2000,"2013-11-04","PTSP"
3500,3500,3500,3500,18500,"2013-11-06","PTSP"
3500,3500,3500,3500,18500,"2013-11-07","PTSP"
3500,3500,3500,3500,18500,"2013-11-08","PTSP"
3500,3500,3500,3500,18500,"2013-11-11","PTSP"
3500,3500,3500,3500,18500,"2013-11-12","PTSP"
3400,3400,3400,3400,500,"2013-11-13","PTSP"
3400,3400,3400,3400,500,"2013-11-14","PTSP"
3400,3400,3400,3400,6500,"2013-11-15","PTSP"
3400,3400,3400,3400,6500,"2013-11-18","PTSP"
3400,3400,3400,3400,500,"2013-11-19","PTSP"
3400,3400,3400,3400,500,"2013-11-20","PTSP"
3400,3400,3400,3400,500,"2013-11-21","PTSP"
3400,3400,3400,3400,500,"2013-11-22","PTSP"
3400,3400,3400,3400,500,"2013-11-25","PTSP"
3300,3300,3300,3300,2500,"2013-11-26","PTSP"
3300,3300,3300,3300,2500,"2013-11-27","PTSP"
3300,3300,3300,3300,2500,"2013-11-28","PTSP"
3300,3300,3300,3300,2500,"2013-11-29","PTSP"
3300,3300,3300,3300,2500,"2013-12-02","PTSP"
3300,3300,3300,3300,2500,"2013-12-03","PTSP"
3300,3300,3300,3300,2500,"2013-12-04","PTSP"
3300,3300,3300,3300,2500,"2013-12-05","PTSP"
4000,4000,4000,4000,500,"2013-12-06","PTSP"
4000,4000,4000,4000,500,"2013-12-09","PTSP"
4000,4000,4000,4000,500,"2013-12-10","PTSP"
4000,4000,4000,4000,500,"2013-12-11","PTSP"
4000,4000,4000,4000,500,"2013-12-12","PTSP"
4000,4000,4000,4000,500,"2013-12-13","PTSP"
4000,4000,4000,4000,500,"2013-12-16","PTSP"
4000,4000,4000,4000,500,"2013-12-17","PTSP"
4000,4000,4000,4000,500,"2013-12-18","PTSP"
4000,4000,4000,4000,500,"2013-12-19","PTSP"
4000,4000,4000,4000,500,"2013-12-20","PTSP"
4000,4000,4000,4000,500,"2013-12-23","PTSP"
4000,4000,4000,4000,500,"2013-12-24","PTSP"
4000,4000,4000,4000,500,"2013-12-27","PTSP"
4000,4000,4000,4000,500,"2013-12-30","PTSP"
4000,4000,4000,4000,500,"2014-01-02","PTSP"
4000,4000,4000,4000,500,"2014-01-03","PTSP"
4000,4000,4000,4000,500,"2014-01-06","PTSP"
4000,4000,4000,4000,500,"2014-01-07","PTSP"
4000,4000,4000,4000,500,"2014-01-08","PTSP"
4000,4000,4000,4000,500,"2014-01-09","PTSP"
4000,4000,4000,4000,500,"2014-01-10","PTSP"
4000,4000,4000,4000,500,"2014-01-13","PTSP"
4000,4000,4000,4000,500,"2014-01-15","PTSP"
4000,4000,4000,4000,500,"2014-01-16","PTSP"
4000,4000,4000,4000,500,"2014-01-17","PTSP"
4000,4000,4000,4000,0,"2014-01-20","PTSP"
4000,4000,4000,4000,0,"2014-01-21","PTSP"
4000,4000,4000,4000,0,"2014-01-22","PTSP"
4000,4000,4000,4000,0,"2014-01-23","PTSP"
4250,4250,4250,4250,100,"2014-01-24","PTSP"
4250,4250,4250,4250,0,"2014-01-27","PTSP"
4250,4250,4250,4250,0,"2014-01-28","PTSP"
4250,4250,4250,4250,0,"2014-01-29","PTSP"
4250,4250,4250,4250,0,"2014-01-30","PTSP"
4250,4250,4250,4250,0,"2014-02-03","PTSP"
4250,4250,4250,4250,0,"2014-02-04","PTSP"
4000,4000,4000,4000,1500,"2014-02-05","PTSP"
4000,4000,4000,4000,0,"2014-02-06","PTSP"
4000,4000,4000,4000,0,"2014-02-07","PTSP"
4000,4000,4000,4000,0,"2014-02-10","PTSP"
4000,4000,4000,4000,0,"2014-02-11","PTSP"
4000,4000,4000,4000,0,"2014-02-12","PTSP"
4000,4000,4000,4000,0,"2014-02-13","PTSP"
4000,4000,4000,4000,0,"2014-02-14","PTSP"
4000,4000,4000,4000,0,"2014-02-17","PTSP"
4000,4000,4000,4000,0,"2014-02-18","PTSP"
4000,4000,4000,4000,0,"2014-02-19","PTSP"
4000,4000,4000,4000,0,"2014-02-20","PTSP"
4000,4000,4000,4000,0,"2014-02-21","PTSP"
4000,4000,4000,4000,0,"2014-02-24","PTSP"
4000,4000,4000,4000,400,"2014-02-25","PTSP"
4000,4000,4000,4000,0,"2014-02-26","PTSP"
5000,5000,5000,5000,100,"2014-02-27","PTSP"
5000,5000,5000,5000,0,"2014-02-28","PTSP"
5000,5000,5000,5000,0,"2014-03-03","PTSP"
5500,5500,5500,5500,100,"2014-03-04","PTSP"
5500,5500,5500,5500,0,"2014-03-05","PTSP"
5500,5500,5500,5500,0,"2014-03-06","PTSP"
5500,5500,5500,5500,0,"2014-03-07","PTSP"
5500,5500,5500,5500,0,"2014-03-10","PTSP"
5500,5500,5500,5500,0,"2014-03-11","PTSP"
5500,5500,5500,5500,0,"2014-03-12","PTSP"
5500,5500,5500,5500,0,"2014-03-13","PTSP"
5500,5500,5500,5500,0,"2014-03-14","PTSP"
6000,6000,6000,6000,100,"2014-03-17","PTSP"
6000,6000,6000,6000,100,"2014-03-18","PTSP"
6000,6000,6000,6000,0,"2014-03-19","PTSP"
6000,6000,6000,6000,0,"2014-03-20","PTSP"
6000,6000,6000,6000,0,"2014-03-21","PTSP"
6000,6000,6000,6000,0,"2014-03-24","PTSP"
6000,6000,6000,6000,0,"2014-03-25","PTSP"
6000,6000,6000,6000,0,"2014-03-26","PTSP"
6000,6000,6000,6000,0,"2014-03-27","PTSP"
6000,6000,6000,6000,0,"2014-03-28","PTSP"
6000,6000,6000,6000,0,"2014-04-01","PTSP"
6000,6000,6000,6000,0,"2014-04-02","PTSP"
6000,6000,6000,6000,0,"2014-04-03","PTSP"
6000,6000,6000,6000,0,"2014-04-04","PTSP"
6000,6000,6000,6000,0,"2014-04-07","PTSP"
6000,6000,6000,6000,0,"2014-04-08","PTSP"
6000,6000,6000,6000,0,"2014-04-09","PTSP"
6800,6800,6800,6800,100,"2014-04-10","PTSP"
6800,6800,6800,6800,0,"2014-04-11","PTSP"
6800,6800,6800,6800,0,"2014-04-14","PTSP"
7200,7200,7200,7200,100,"2014-04-15","PTSP"
7200,7200,7200,7200,0,"2014-04-16","PTSP"
7200,7200,7200,7200,0,"2014-04-17","PTSP"
7200,7200,7200,7200,0,"2014-04-21","PTSP"
7200,7200,7200,7200,0,"2014-04-22","PTSP"
7200,7200,7200,7200,0,"2014-04-23","PTSP"
7200,7200,7200,7200,0,"2014-04-24","PTSP"
7200,7200,7200,7200,0,"2014-04-25","PTSP"
7200,7200,7200,7200,0,"2014-04-28","PTSP"
7200,7200,7200,7200,0,"2014-04-29","PTSP"
7200,7200,7200,7200,0,"2014-04-30","PTSP"
7200,7200,7200,7200,0,"2014-05-02","PTSP"
7200,7200,7200,7200,0,"2014-05-05","PTSP"
7200,7200,7200,7200,0,"2014-05-06","PTSP"
7200,7200,7200,7200,0,"2014-05-07","PTSP"
7200,7200,7200,7200,0,"2014-05-08","PTSP"
7200,7200,7200,7200,0,"2014-05-09","PTSP"
7200,7200,7200,7200,0,"2014-05-12","PTSP"
7200,7200,7200,7200,0,"2014-05-13","PTSP"
7200,7200,7200,7200,0,"2014-05-14","PTSP"
7200,7200,7200,7200,0,"2014-05-16","PTSP"
7200,7200,7200,7200,0,"2014-05-19","PTSP"
7200,7200,7200,7200,0,"2014-05-20","PTSP"
6600,6600,6600,6600,10200,"2014-05-21","PTSP"
6600,6600,6600,6600,20000,"2014-05-22","PTSP"
6600,6600,6600,6600,20000,"2014-05-23","PTSP"
6600,6600,6600,6600,0,"2014-05-26","PTSP"
6600,6600,6600,6600,0,"2014-05-28","PTSP"
6600,6600,6600,6600,0,"2014-05-30","PTSP"
6600,6600,6600,6600,0,"2014-06-02","PTSP"
6600,6600,6600,6600,0,"2014-06-03","PTSP"
6600,6600,6600,6600,0,"2014-06-04","PTSP"
6600,6600,6600,6600,0,"2014-06-05","PTSP"
6600,6600,6600,6600,0,"2014-06-06","PTSP"
6600,6600,6600,6600,0,"2014-06-09","PTSP"
6600,6600,6600,6600,0,"2014-06-10","PTSP"
6600,6600,6600,6600,0,"2014-06-11","PTSP"
6600,6600,6600,6600,0,"2014-06-12","PTSP"
6600,6600,6600,6600,0,"2014-06-13","PTSP"
6600,6600,6600,6600,0,"2014-06-16","PTSP"
6600,6600,6600,6600,0,"2014-06-17","PTSP"
6600,6600,6600,6600,0,"2014-06-18","PTSP"
6600,6600,6600,6600,0,"2014-06-19","PTSP"
6600,6600,6600,6600,0,"2014-06-20","PTSP"
6600,6600,6600,6600,0,"2014-06-23","PTSP"
6600,6600,6600,6600,0,"2014-06-24","PTSP"
6600,6600,6600,6600,0,"2014-06-25","PTSP"
6600,6600,6600,6600,0,"2014-06-26","PTSP"
6600,6600,6600,6600,0,"2014-06-27","PTSP"
6600,6600,6600,6600,0,"2014-06-30","PTSP"
6600,6600,6600,6600,0,"2014-07-01","PTSP"
5500,5500,5500,5500,2000,"2014-07-02","PTSP"
4505,4505,4505,4505,100,"2014-07-03","PTSP"
4550,4550,4550,4550,20000,"2014-07-04","PTSP"
4550,4550,4550,4550,0,"2014-07-07","PTSP"
4550,4550,4550,4550,0,"2014-07-08","PTSP"
4550,4550,4550,4550,0,"2014-07-09","PTSP"
4550,4550,4550,4550,0,"2014-07-10","PTSP"
4550,4550,4550,4550,0,"2014-07-11","PTSP"
4550,4550,4550,4550,0,"2014-07-14","PTSP"
4550,4550,4550,4550,0,"2014-07-15","PTSP"
4550,4550,4550,4550,0,"2014-07-16","PTSP"
4550,4550,4550,4550,0,"2014-07-17","PTSP"
4550,4550,4550,4550,0,"2014-07-18","PTSP"
4550,4550,4550,4550,20000,"2014-07-21","PTSP"
5500,5500,4560,5500,20200,"2014-07-22","PTSP"
4500,5500,4500,4500,400,"2014-07-23","PTSP"
4510,4510,4500,4510,20000,"2014-07-24","PTSP"
4500,4520,4500,4500,20100,"2014-07-25","PTSP"
4500,4500,4500,4500,11000,"2014-08-04","PTSP"
4525,4525,4525,4525,20000,"2014-08-05","PTSP"
4550,4550,4525,4550,20000,"2014-08-06","PTSP"
4575,4575,4560,4575,20000,"2014-08-07","PTSP"
4000,4585,4000,4000,20100,"2014-08-08","PTSP"
4000,4000,4000,4000,0,"2014-08-11","PTSP"
4000,4000,4000,4000,0,"2014-08-12","PTSP"
4500,4500,4100,4500,300,"2014-08-13","PTSP"
4500,4500,4500,4500,0,"2014-08-14","PTSP"
4600,4600,4600,4600,600,"2014-08-15","PTSP"
4600,4600,4600,4600,0,"2014-08-18","PTSP"
4600,4600,4600,4600,0,"2014-08-19","PTSP"
4600,4600,4600,4600,0,"2014-08-20","PTSP"
4620,4620,4620,4620,20000,"2014-08-21","PTSP"
4640,4640,4640,4640,20000,"2014-08-22","PTSP"
4660,4660,4660,4660,20000,"2014-08-25","PTSP"
4675,4675,4675,4675,20000,"2014-08-26","PTSP"
5825,5825,4700,5825,287900,"2014-08-27","PTSP"
5825,5825,5825,5825,0,"2014-08-28","PTSP"
5825,5825,5825,5825,0,"2014-08-29","PTSP"
5825,5825,5825,5825,0,"2014-09-01","PTSP"
5825,5825,5825,5825,0,"2014-09-02","PTSP"
5825,5825,5825,5825,0,"2014-09-03","PTSP"
5825,5825,5825,5825,0,"2014-09-04","PTSP"
5825,5825,5825,5825,500,"2014-09-05","PTSP"
5850,5850,5850,5850,10000,"2014-09-08","PTSP"
5850,5850,5850,5850,0,"2014-09-09","PTSP"
5850,5850,5850,5850,0,"2014-09-10","PTSP"
5850,5850,5850,5850,0,"2014-09-11","PTSP"
5850,5850,5850,5850,0,"2014-09-12","PTSP"
5850,5850,5850,5850,0,"2014-09-15","PTSP"
5850,5850,5850,5850,0,"2014-09-16","PTSP"
5850,5850,5850,5850,0,"2014-09-17","PTSP"
5850,5850,5850,5850,0,"2014-09-18","PTSP"
5850,5850,5850,5850,0,"2014-09-19","PTSP"
5850,5850,5850,5850,0,"2014-09-22","PTSP"
5850,5850,5850,5850,0,"2014-09-23","PTSP"
5850,5850,5850,5850,0,"2014-09-24","PTSP"
5850,5850,5850,5850,0,"2014-09-25","PTSP"
5850,5850,5850,5850,0,"2014-09-26","PTSP"
5850,5850,5850,5850,0,"2014-09-29","PTSP"
5850,5850,5850,5850,0,"2014-09-30","PTSP"
5850,5850,5850,5850,0,"2014-10-01","PTSP"
5850,5850,5850,5850,0,"2014-10-02","PTSP"
5850,5850,5850,5850,0,"2014-10-03","PTSP"
5850,5850,5850,5850,0,"2014-10-06","PTSP"
5850,5850,5850,5850,0,"2014-10-07","PTSP"
5850,5850,5850,5850,0,"2014-10-08","PTSP"
5850,5850,5850,5850,0,"2014-10-09","PTSP"
5850,5850,5850,5850,0,"2014-10-10","PTSP"
5850,5850,5850,5850,0,"2014-10-13","PTSP"
5850,5850,5850,5850,0,"2014-10-14","PTSP"
5850,5850,5850,5850,0,"2014-10-15","PTSP"
5850,5850,5850,5850,0,"2014-10-16","PTSP"
5850,5850,5850,5850,0,"2014-10-17","PTSP"
5850,5850,5850,5850,0,"2014-10-20","PTSP"
5850,5850,5850,5850,0,"2014-10-21","PTSP"
5850,5850,5850,5850,0,"2014-10-22","PTSP"
5850,5850,5850,5850,0,"2014-10-23","PTSP"
5850,5850,5850,5850,0,"2014-10-24","PTSP"
5850,5850,5850,5850,0,"2014-10-27","PTSP"
5850,5850,5850,5850,0,"2014-10-28","PTSP"
5850,5850,5850,5850,0,"2014-10-29","PTSP"
5850,5850,5850,5850,0,"2014-10-30","PTSP"
5850,5850,5850,5850,0,"2014-10-31","PTSP"
5850,5850,5850,5850,0,"2014-11-03","PTSP"
5850,5850,5850,5850,0,"2014-11-04","PTSP"
5850,5850,5850,5850,0,"2014-11-05","PTSP"
5850,5850,5850,5850,0,"2014-11-06","PTSP"
5500,5500,5500,5500,11000,"2014-11-07","PTSP"
5500,5500,5500,5500,0,"2014-11-10","PTSP"
5500,5500,5500,5500,0,"2014-11-11","PTSP"
5500,5500,5500,5500,0,"2014-11-12","PTSP"
5500,5500,5500,5500,0,"2014-11-13","PTSP"
5500,5500,5500,5500,0,"2014-11-14","PTSP"
5500,5500,5500,5500,0,"2014-11-17","PTSP"
5500,5500,5500,5500,0,"2014-11-18","PTSP"
5500,5500,5500,5500,0,"2014-11-19","PTSP"
5500,5500,5500,5500,0,"2014-11-20","PTSP"
5500,5500,5500,5500,0,"2014-11-21","PTSP"
5500,5500,5500,5500,0,"2014-11-24","PTSP"
5500,5500,5500,5500,0,"2014-11-25","PTSP"
5500,5500,5500,5500,0,"2014-11-26","PTSP"
5500,5500,5500,5500,0,"2014-11-27","PTSP"
5500,5500,5500,5500,0,"2014-11-28","PTSP"
5500,5500,5500,5500,0,"2014-12-01","PTSP"
5500,5500,5500,5500,0,"2014-12-02","PTSP"
5500,5500,5500,5500,0,"2014-12-03","PTSP"
5500,5500,5500,5500,0,"2014-12-04","PTSP"
5500,5500,5500,5500,0,"2014-12-05","PTSP"
5500,5500,5500,5500,0,"2014-12-08","PTSP"
5500,5500,5500,5500,0,"2014-12-09","PTSP"
5500,5500,5500,5500,0,"2014-12-10","PTSP"
5500,5500,5500,5500,0,"2014-12-11","PTSP"
5500,5500,5500,5500,0,"2014-12-12","PTSP"
5600,5600,5600,5600,2400,"2014-12-15","PTSP"
5600,5600,5600,5600,0,"2014-12-16","PTSP"
5600,5600,5600,5600,0,"2014-12-17","PTSP"
5600,5600,5600,5600,0,"2014-12-18","PTSP"
5600,5600,5600,5600,0,"2014-12-19","PTSP"
5600,5600,5600,5600,0,"2014-12-22","PTSP"
5700,5700,5700,5700,100,"2014-12-23","PTSP"
5700,5700,5700,5700,0,"2014-12-24","PTSP"
5700,5700,5700,5700,0,"2014-12-29","PTSP"
5700,5700,5700,5700,0,"2014-12-30","PTSP"
5700,5700,5700,5700,0,"2015-01-02","PTSP"
5700,5700,5700,5700,0,"2015-01-05","PTSP"
5700,5700,5700,5700,0,"2015-01-06","PTSP"
5700,5700,5700,5700,0,"2015-01-07","PTSP"
5800,5800,5800,5800,2400,"2015-01-08","PTSP"
5800,5800,5800,5800,0,"2015-01-09","PTSP"
5800,5800,5800,5800,0,"2015-01-12","PTSP"
5900,5900,5900,5900,43300,"2015-01-13","PTSP"
5900,5900,5900,5900,0,"2015-01-14","PTSP"
5900,5900,5900,5900,0,"2015-01-15","PTSP"
5900,5900,5900,5900,0,"2015-01-16","PTSP"
5900,5900,5900,5900,0,"2015-01-19","PTSP"
5900,5900,5900,5900,0,"2015-01-20","PTSP"
6000,6000,6000,6000,3500,"2015-01-21","PTSP"
6000,6000,6000,6000,0,"2015-01-22","PTSP"
6000,6000,6000,6000,0,"2015-01-23","PTSP"
6000,6000,6000,6000,0,"2015-01-26","PTSP"
6000,6000,6000,6000,0,"2015-01-27","PTSP"
6000,6000,6000,6000,0,"2015-01-28","PTSP"
6000,6000,6000,6000,0,"2015-01-29","PTSP"
6100,6100,6100,6100,50000,"2015-01-30","PTSP"
6200,6200,6200,6200,25000,"2015-02-02","PTSP"
6250,6250,6250,6250,25000,"2015-02-03","PTSP"
6250,6250,6250,6250,0,"2015-02-04","PTSP"
6250,6250,6250,6250,0,"2015-02-05","PTSP"
6275,6275,6275,6275,200,"2015-02-06","PTSP"
6275,6275,6275,6275,0,"2015-02-09","PTSP"
6275,6275,6275,6275,0,"2015-02-10","PTSP"
6275,6275,6275,6275,0,"2015-02-11","PTSP"
6275,6275,6275,6275,0,"2015-02-12","PTSP"
6550,6550,6550,6550,100,"2015-02-13","PTSP"
6550,6550,6550,6550,0,"2015-02-16","PTSP"
6550,6550,6550,6550,0,"2015-02-17","PTSP"
6550,6550,6550,6550,0,"2015-02-18","PTSP"
6550,6550,6550,6550,0,"2015-02-20","PTSP"
6550,6550,6550,6550,0,"2015-02-23","PTSP"
6550,6550,6550,6550,0,"2015-02-24","PTSP"
6550,6550,6550,6550,0,"2015-02-25","PTSP"
6550,6550,6550,6550,0,"2015-02-26","PTSP"
6550,6550,6550,6550,0,"2015-02-27","PTSP"
6550,6550,6550,6550,0,"2015-03-02","PTSP"
6650,6650,6650,6650,10000,"2015-03-03","PTSP"
6650,6650,6650,6650,0,"2015-03-04","PTSP"
6650,6650,6650,6650,0,"2015-03-05","PTSP"
6650,6650,6650,6650,0,"2015-03-06","PTSP"
6650,6650,6650,6650,0,"2015-03-09","PTSP"
6650,6650,6650,6650,0,"2015-03-10","PTSP"
6650,6650,6650,6650,0,"2015-03-11","PTSP"
6650,6650,6650,6650,1500,"2015-03-12","PTSP"
6650,6650,6650,6650,0,"2015-03-13","PTSP"
6700,6700,6700,6700,15000,"2015-03-16","PTSP"
6700,6700,6700,6700,0,"2015-03-17","PTSP"
6700,6700,6700,6700,0,"2015-03-18","PTSP"
6700,6700,6700,6700,0,"2015-03-19","PTSP"
6900,6900,6900,6900,100,"2015-03-20","PTSP"
6900,6900,6900,6900,0,"2015-03-23","PTSP"
6900,6900,6900,6900,0,"2015-03-24","PTSP"
7000,7000,7000,7000,15000,"2015-03-25","PTSP"
7100,7100,7100,7100,19900,"2015-03-26","PTSP"
7150,7150,7150,7150,100,"2015-03-27","PTSP"
7200,7200,7200,7200,100,"2015-03-30","PTSP"
7250,7250,7250,7250,100,"2015-03-31","PTSP"
7300,7300,7300,7300,100,"2015-04-01","PTSP"
7350,7350,7350,7350,12600,"2015-04-02","PTSP"
7400,7400,7400,7400,100,"2015-04-06","PTSP"
7400,7400,7400,7400,0,"2015-04-07","PTSP"
7400,7400,7400,7400,0,"2015-04-08","PTSP"
7450,7450,7450,7450,100,"2015-04-09","PTSP"
7450,7450,7450,7450,0,"2015-04-10","PTSP"
7450,7450,7450,7450,0,"2015-04-13","PTSP"
7450,7450,7450,7450,0,"2015-04-14","PTSP"
7450,7450,7450,7450,0,"2015-04-15","PTSP"
7450,7450,7450,7450,0,"2015-04-16","PTSP"
7450,7450,7450,7450,0,"2015-04-17","PTSP"
7500,7500,7500,7500,100,"2015-04-20","PTSP"
7500,7500,7500,7500,0,"2015-04-21","PTSP"
7500,7500,7500,7500,0,"2015-04-22","PTSP"
7550,7550,7550,7550,5100,"2015-04-23","PTSP"
7600,7600,7600,7600,100,"2015-04-24","PTSP"
8000,8000,8000,8000,100,"2015-04-27","PTSP"
8000,8000,8000,8000,0,"2015-04-28","PTSP"
8000,8000,8000,8000,0,"2015-04-29","PTSP"
8000,8000,8000,8000,0,"2015-04-30","PTSP"
8000,8000,8000,8000,0,"2015-05-04","PTSP"
8000,8000,8000,8000,0,"2015-05-05","PTSP"
8000,8000,8000,8000,0,"2015-05-06","PTSP"
8000,8000,8000,8000,0,"2015-05-07","PTSP"
8000,8000,8000,8000,0,"2015-05-08","PTSP"
8000,8000,8000,8000,0,"2015-05-11","PTSP"
8000,8000,8000,8000,0,"2015-05-12","PTSP"
8000,8000,8000,8000,0,"2015-05-13","PTSP"
8000,8000,8000,8000,0,"2015-05-15","PTSP"
8000,8000,8000,8000,0,"2015-05-18","PTSP"
8000,8000,8000,8000,0,"2015-05-19","PTSP"
8000,8000,8000,8000,0,"2015-05-20","PTSP"
8000,8000,8000,8000,0,"2015-05-21","PTSP"
8000,8000,8000,8000,0,"2015-05-22","PTSP"
8000,8000,8000,8000,0,"2015-05-25","PTSP"
8000,8000,8000,8000,0,"2015-05-26","PTSP"
8000,8000,8000,8000,0,"2015-05-27","PTSP"
8000,8000,8000,8000,0,"2015-05-28","PTSP"
8000,8000,8000,8000,0,"2015-05-29","PTSP"
8000,8000,8000,8000,0,"2015-06-01","PTSP"
8000,8000,8000,8000,0,"2015-06-03","PTSP"
8000,8000,8000,8000,0,"2015-06-04","PTSP"
8000,8000,8000,8000,0,"2015-06-05","PTSP"
8000,8000,8000,8000,0,"2015-06-08","PTSP"
8000,8000,8000,8000,0,"2015-06-09","PTSP"
8000,8200,8000,8200,143300,"2015-06-10","PTSP"
8200,8200,8200,8200,0,"2015-06-11","PTSP"
8200,8200,8200,8200,0,"2015-06-12","PTSP"
8200,8200,8200,8200,0,"2015-06-15","PTSP"
8200,8200,8200,8200,0,"2015-06-16","PTSP"
8200,8200,8200,8200,0,"2015-06-17","PTSP"
8500,8500,8500,8500,100,"2015-06-18","PTSP"
8500,8500,8500,8500,0,"2015-06-19","PTSP"
8500,8500,8500,8500,0,"2015-06-22","PTSP"
8500,8500,8500,8500,0,"2015-06-23","PTSP"
8500,8500,8500,8500,0,"2015-06-24","PTSP"
8500,8500,8500,8500,0,"2015-06-25","PTSP"
8500,8500,8500,8500,0,"2015-06-26","PTSP"
8500,8500,8500,8500,0,"2015-06-29","PTSP"
8500,8500,8500,8500,0,"2015-06-30","PTSP"
8500,8500,8500,8500,0,"2015-07-01","PTSP"
8500,8500,8500,8500,0,"2015-07-02","PTSP"
8500,8500,8500,8500,0,"2015-07-03","PTSP"
8500,8500,8500,8500,0,"2015-07-06","PTSP"
8500,8500,8500,8500,0,"2015-07-07","PTSP"
8500,8500,8500,8500,0,"2015-07-08","PTSP"
8500,8500,8500,8500,0,"2015-07-09","PTSP"
8500,8500,8500,8500,0,"2015-07-10","PTSP"
8500,8500,8500,8500,0,"2015-07-13","PTSP"
8500,8500,8500,8500,0,"2015-07-14","PTSP"
8500,8500,8500,8500,0,"2015-07-15","PTSP"
8500,8500,8500,8500,0,"2015-07-22","PTSP"
8500,8500,8500,8500,0,"2015-07-23","PTSP"
8500,8500,8500,8500,0,"2015-07-24","PTSP"
8500,8500,8500,8500,0,"2015-07-27","PTSP"
8500,8500,8500,8500,0,"2015-07-28","PTSP"
8500,8500,8500,8500,0,"2015-07-29","PTSP"
8500,8500,8500,8500,0,"2015-07-30","PTSP"
8500,8500,8500,8500,0,"2015-07-31","PTSP"
8500,8500,8500,8500,0,"2015-08-03","PTSP"
8500,8500,8500,8500,0,"2015-08-04","PTSP"
8500,8500,8500,8500,0,"2015-08-05","PTSP"
8500,8500,8500,8500,0,"2015-08-06","PTSP"
8500,8500,8500,8500,0,"2015-08-07","PTSP"
8500,8500,8500,8500,0,"2015-08-10","PTSP"
8500,8500,8500,8500,0,"2015-08-11","PTSP"
8500,8500,8500,8500,0,"2015-08-12","PTSP"
8500,8500,8500,8500,0,"2015-08-13","PTSP"
8500,8500,8500,8500,0,"2015-08-14","PTSP"
8500,8500,8500,8500,0,"2015-08-18","PTSP"
8500,8500,8500,8500,0,"2015-08-19","PTSP"
8500,8500,8500,8500,0,"2015-08-20","PTSP"
8500,8500,8500,8500,0,"2015-08-21","PTSP"
8500,8500,8500,8500,0,"2015-08-24","PTSP"
8500,8500,8500,8500,0,"2015-08-25","PTSP"
8500,8500,8500,8500,0,"2015-08-26","PTSP"
8500,8500,8500,8500,0,"2015-08-27","PTSP"
8500,8500,8500,8500,0,"2015-08-28","PTSP"
8500,8500,8500,8500,0,"2015-08-31","PTSP"
8500,8500,8500,8500,0,"2015-09-01","PTSP"
8500,8500,8500,8500,0,"2015-09-02","PTSP"
8500,8500,8500,8500,0,"2015-09-03","PTSP"
8500,8500,8500,8500,0,"2015-09-04","PTSP"
8500,8500,8500,8500,0,"2015-09-07","PTSP"
8500,8500,8500,8500,0,"2015-09-08","PTSP"
8500,8500,8500,8500,0,"2015-09-09","PTSP"
8500,8500,8500,8500,0,"2015-09-10","PTSP"
8500,8500,8500,8500,0,"2015-09-11","PTSP"
8500,8500,8500,8500,0,"2015-09-14","PTSP"
8000,8000,8000,8000,300,"2015-09-15","PTSP"
8000,8000,8000,8000,0,"2015-09-16","PTSP"
8000,8000,8000,8000,0,"2015-09-17","PTSP"
8000,8000,8000,8000,0,"2015-09-18","PTSP"
8000,8000,8000,8000,0,"2015-09-21","PTSP"
8000,8000,8000,8000,0,"2015-09-22","PTSP"
8000,8000,8000,8000,0,"2015-09-23","PTSP"
8000,8000,8000,8000,0,"2015-09-25","PTSP"
8000,8000,8000,8000,0,"2015-09-28","PTSP"
8000,8000,8000,8000,0,"2015-09-29","PTSP"
8000,8000,8000,8000,0,"2015-09-30","PTSP"
8000,8000,8000,8000,0,"2015-10-01","PTSP"
8000,8000,8000,8000,0,"2015-10-02","PTSP"
8000,8000,8000,8000,0,"2015-10-05","PTSP"
8500,8500,8500,8500,100,"2015-10-06","PTSP"
8500,8500,8500,8500,0,"2015-10-07","PTSP"
8500,8500,8500,8500,0,"2015-10-08","PTSP"
8500,8500,8500,8500,0,"2015-10-09","PTSP"
8500,8500,8500,8500,0,"2015-10-12","PTSP"
8500,8500,8500,8500,0,"2015-10-13","PTSP"
8500,8500,8500,8500,0,"2015-10-15","PTSP"
8500,8500,8500,8500,0,"2015-10-16","PTSP"
8500,8500,8500,8500,0,"2015-10-19","PTSP"
8500,8500,8500,8500,0,"2015-10-20","PTSP"
8500,8500,8500,8500,0,"2015-10-21","PTSP"
8500,8500,8500,8500,0,"2015-10-22","PTSP"
8500,8500,8500,8500,0,"2015-10-23","PTSP"
8500,8500,8500,8500,0,"2015-10-26","PTSP"
8500,8500,8500,8500,0,"2015-10-27","PTSP"
8500,8500,8500,8500,0,"2015-10-28","PTSP"
8500,8500,8500,8500,0,"2015-10-29","PTSP"
8500,8500,8500,8500,0,"2015-10-30","PTSP"
8500,8500,8500,8500,0,"2015-11-02","PTSP"
8500,8500,8500,8500,0,"2015-11-03","PTSP"
8500,8500,8500,8500,0,"2015-11-04","PTSP"
8500,8500,8500,8500,0,"2015-11-05","PTSP"
8500,8500,8500,8500,0,"2015-11-06","PTSP"
8500,8500,8500,8500,0,"2015-11-09","PTSP"
8500,8500,8500,8500,0,"2015-11-10","PTSP"
8500,8500,8500,8500,0,"2015-11-11","PTSP"
8500,8500,8500,8500,0,"2015-11-12","PTSP"
8500,8500,8500,8500,0,"2015-11-13","PTSP"
8500,8500,8500,8500,0,"2015-11-16","PTSP"
8500,8500,8500,8500,0,"2015-11-17","PTSP"
8500,8500,8500,8500,0,"2015-11-18","PTSP"
8500,8500,8500,8500,0,"2015-11-19","PTSP"
8500,8500,8500,8500,0,"2015-11-20","PTSP"
8500,8500,8500,8500,0,"2015-11-23","PTSP"
8500,8500,8500,8500,0,"2015-11-24","PTSP"
8500,8500,8500,8500,0,"2015-11-25","PTSP"
8500,8500,8500,8500,0,"2015-11-26","PTSP"
8500,8500,8500,8500,0,"2015-11-27","PTSP"
8500,8500,8500,8500,0,"2015-11-30","PTSP"
8500,8500,8500,8500,0,"2015-12-01","PTSP"
8500,8500,8500,8500,0,"2015-12-02","PTSP"
8500,8500,8500,8500,0,"2015-12-03","PTSP"
8500,8500,8500,8500,0,"2015-12-04","PTSP"
8500,8500,8500,8500,0,"2015-12-07","PTSP"
8500,8500,8500,8500,0,"2015-12-08","PTSP"
8500,8500,8500,8500,0,"2015-12-09","PTSP"
8500,8500,8500,8500,0,"2015-12-10","PTSP"
8500,8500,8500,8500,0,"2015-12-11","PTSP"
8500,8500,8500,8500,0,"2015-12-14","PTSP"
8500,8500,8500,8500,0,"2015-12-15","PTSP"
8500,8500,8500,8500,0,"2015-12-16","PTSP"
8500,8500,8500,8500,0,"2015-12-17","PTSP"
8500,8500,8500,8500,0,"2015-12-18","PTSP"
8500,8500,8500,8500,0,"2015-12-21","PTSP"
8500,8500,8500,8500,0,"2015-12-22","PTSP"
8500,8500,8500,8500,0,"2015-12-23","PTSP"
8500,8500,8500,8500,0,"2015-12-28","PTSP"
8500,8500,8500,8500,0,"2015-12-29","PTSP"
8500,8500,8500,8500,0,"2015-12-30","PTSP"
8500,8500,8500,8500,0,"2016-01-04","PTSP"
8500,8500,8500,8500,0,"2016-01-05","PTSP"
8500,8500,8500,8500,0,"2016-01-06","PTSP"
8500,8500,8500,8500,0,"2016-01-07","PTSP"
8500,8500,8500,8500,0,"2016-01-08","PTSP"
8500,8500,8500,8500,0,"2016-01-11","PTSP"
8500,8500,8500,8500,0,"2016-01-12","PTSP"
8500,8500,8500,8500,0,"2016-01-13","PTSP"
8500,8500,8500,8500,0,"2016-01-14","PTSP"
8500,8500,8500,8500,0,"2016-01-15","PTSP"
8500,8500,8500,8500,0,"2016-01-18","PTSP"
8500,8500,8500,8500,0,"2016-01-19","PTSP"
8500,8500,8500,8500,0,"2016-01-20","PTSP"
8500,8500,8500,8500,0,"2016-01-21","PTSP"
8000,8000,8000,8000,30000,"2016-01-22","PTSP"
8000,8000,8000,8000,9200,"2016-01-25","PTSP"
8000,8000,7950,7950,10800,"2016-01-26","PTSP"
7950,7950,7950,7950,900,"2016-01-27","PTSP"
7950,7950,7950,7950,0,"2016-01-28","PTSP"
7950,7950,7950,7950,0,"2016-01-29","PTSP"
7950,7950,7950,7950,0,"2016-02-01","PTSP"
7950,7950,7950,7950,0,"2016-02-02","PTSP"
7950,7950,7950,7950,0,"2016-02-03","PTSP"
7950,7950,7950,7950,0,"2016-02-04","PTSP"
7950,7950,7950,7950,0,"2016-02-05","PTSP"
7950,7950,7950,7950,0,"2016-02-09","PTSP"
7950,7950,7950,7950,0,"2016-02-10","PTSP"
7950,7950,7950,7950,0,"2016-02-11","PTSP"
7950,7950,7950,7950,0,"2016-02-12","PTSP"
7950,7950,7950,7950,0,"2016-02-15","PTSP"
7950,7950,7950,7950,0,"2016-02-16","PTSP"
7950,7950,7950,7950,0,"2016-02-17","PTSP"
7950,7950,7950,7950,0,"2016-02-18","PTSP"
7450,7450,7450,7450,200,"2016-02-19","PTSP"
7450,7450,7450,7450,0,"2016-02-22","PTSP"
7450,7450,7450,7450,0,"2016-02-23","PTSP"
7450,7450,7450,7450,0,"2016-02-24","PTSP"
7450,7450,7450,7450,0,"2016-02-25","PTSP"
7450,7450,7450,7450,0,"2016-02-26","PTSP"
7450,7450,7450,7450,0,"2016-02-29","PTSP"
7450,7450,7450,7450,0,"2016-03-01","PTSP"
7450,7450,7450,7450,0,"2016-03-02","PTSP"
7450,7450,7450,7450,0,"2016-03-03","PTSP"
7450,7450,7450,7450,0,"2016-03-04","PTSP"
7450,7450,7450,7450,0,"2016-03-07","PTSP"
7450,7450,7450,7450,0,"2016-03-08","PTSP"
7450,7450,7450,7450,0,"2016-03-10","PTSP"
7450,7450,7450,7450,0,"2016-03-11","PTSP"
7450,7450,7450,7450,0,"2016-03-14","PTSP"
7450,7450,7450,7450,0,"2016-03-15","PTSP"
7450,7450,7450,7450,0,"2016-03-16","PTSP"
7450,7450,7450,7450,0,"2016-03-17","PTSP"
7450,7450,7450,7450,0,"2016-03-18","PTSP"
7450,7450,7450,7450,0,"2016-03-21","PTSP"
7450,7450,7450,7450,0,"2016-03-22","PTSP"
7450,7450,7450,7450,0,"2016-03-23","PTSP"
7450,7450,7450,7450,0,"2016-03-24","PTSP"
7450,7450,7450,7450,0,"2016-03-28","PTSP"
7450,7450,7450,7450,0,"2016-03-29","PTSP"
8200,8400,8000,8400,9200,"2016-03-30","PTSP"
8700,9000,8700,9000,200,"2016-03-31","PTSP"
9000,9000,9000,9000,0,"2016-04-01","PTSP"
9000,9000,9000,9000,0,"2016-04-04","PTSP"
9000,9000,9000,9000,0,"2016-04-05","PTSP"
9000,9000,9000,9000,0,"2016-04-06","PTSP"
9000,9000,9000,9000,0,"2016-04-07","PTSP"
9000,9000,9000,9000,0,"2016-04-08","PTSP"
9000,9000,9000,9000,0,"2016-04-11","PTSP"
9000,9000,9000,9000,0,"2016-04-12","PTSP"
9000,9000,9000,9000,0,"2016-04-13","PTSP"
9000,9000,9000,9000,0,"2016-04-14","PTSP"
9000,9000,9000,9000,0,"2016-04-15","PTSP"
9000,9000,9000,9000,0,"2016-04-18","PTSP"
9000,9000,9000,9000,0,"2016-04-19","PTSP"
9000,9000,9000,9000,0,"2016-04-20","PTSP"
9000,9000,9000,9000,0,"2016-04-21","PTSP"
9000,9000,9000,9000,0,"2016-04-22","PTSP"
9000,9000,9000,9000,0,"2016-04-25","PTSP"
9000,9000,9000,9000,0,"2016-04-26","PTSP"
9000,9000,9000,9000,0,"2016-04-27","PTSP"
9000,9000,9000,9000,0,"2016-04-28","PTSP"
9000,9000,9000,9000,0,"2016-04-29","PTSP"
9000,9000,9000,9000,0,"2016-05-02","PTSP"
9000,9000,9000,9000,0,"2016-05-03","PTSP"
9000,9000,9000,9000,0,"2016-05-04","PTSP"
9000,9000,9000,9000,0,"2016-05-09","PTSP"
9000,9000,9000,9000,0,"2016-05-10","PTSP"
9000,9000,9000,9000,0,"2016-05-11","PTSP"
9000,9000,9000,9000,0,"2016-05-12","PTSP"
9000,9000,9000,9000,0,"2016-05-13","PTSP"
9000,9000,9000,9000,0,"2016-05-16","PTSP"
9000,9000,9000,9000,0,"2016-05-17","PTSP"
9000,9000,9000,9000,0,"2016-05-18","PTSP"
9000,9000,9000,9000,0,"2016-05-19","PTSP"
9000,9000,9000,9000,0,"2016-05-20","PTSP"
9000,9000,9000,9000,0,"2016-05-23","PTSP"
9000,9000,9000,9000,0,"2016-05-24","PTSP"
9000,9000,9000,9000,0,"2016-05-25","PTSP"
9000,9000,9000,9000,0,"2016-05-26","PTSP"
9000,9000,9000,9000,0,"2016-05-27","PTSP"
9000,9000,9000,9000,0,"2016-05-30","PTSP"
9000,9000,9000,9000,0,"2016-05-31","PTSP"
9000,9000,9000,9000,0,"2016-06-01","PTSP"
9000,9000,9000,9000,0,"2016-06-02","PTSP"
9000,9000,9000,9000,0,"2016-06-03","PTSP"
9000,9000,9000,9000,0,"2016-06-06","PTSP"
9000,9000,9000,9000,0,"2016-06-07","PTSP"
9000,9000,9000,9000,0,"2016-06-08","PTSP"
9000,9000,9000,9000,0,"2016-06-09","PTSP"
9000,9000,9000,9000,0,"2016-06-10","PTSP"
9000,9000,9000,9000,0,"2016-06-13","PTSP"
9000,9000,9000,9000,0,"2016-06-14","PTSP"
9000,9000,9000,9000,0,"2016-06-15","PTSP"
9000,9000,9000,9000,0,"2016-06-16","PTSP"
9000,9000,9000,9000,0,"2016-06-17","PTSP"
9000,9000,9000,9000,0,"2016-06-20","PTSP"
9000,9000,9000,9000,0,"2016-06-21","PTSP"
9000,9000,9000,9000,0,"2016-06-22","PTSP"
9000,9000,9000,9000,0,"2016-06-23","PTSP"
9000,9000,9000,9000,0,"2016-06-24","PTSP"
9000,9000,9000,9000,0,"2016-06-27","PTSP"
9000,9000,9000,9000,0,"2016-06-28","PTSP"
9000,9000,9000,9000,0,"2016-06-29","PTSP"
9000,9000,9000,9000,0,"2016-06-30","PTSP"
9000,9000,9000,9000,0,"2016-07-01","PTSP"
9000,9000,9000,9000,0,"2016-07-11","PTSP"
9000,9000,9000,9000,0,"2016-07-12","PTSP"
9000,9000,9000,9000,0,"2016-07-13","PTSP"
9000,9000,9000,9000,0,"2016-07-14","PTSP"
9000,9000,9000,9000,0,"2016-07-15","PTSP"
9000,9000,9000,9000,0,"2016-07-18","PTSP"
9000,9000,9000,9000,0,"2016-07-19","PTSP"
9000,9000,9000,9000,0,"2016-07-20","PTSP"
9000,9000,9000,9000,0,"2016-07-21","PTSP"
9000,9000,9000,9000,0,"2016-07-22","PTSP"
9000,9000,9000,9000,0,"2016-07-25","PTSP"
9000,9000,9000,9000,0,"2016-07-26","PTSP"
9000,9000,9000,9000,0,"2016-07-27","PTSP"
9000,9000,9000,9000,0,"2016-07-28","PTSP"
9000,9000,9000,9000,0,"2016-07-29","PTSP"
9000,9000,9000,9000,0,"2016-08-01","PTSP"
9000,9000,9000,9000,0,"2016-08-02","PTSP"
9000,9000,9000,9000,0,"2016-08-03","PTSP"
9000,9000,9000,9000,0,"2016-08-04","PTSP"
9000,9000,9000,9000,0,"2016-08-05","PTSP"
9000,9000,9000,9000,0,"2016-08-08","PTSP"
9000,9000,9000,9000,0,"2016-08-09","PTSP"
9000,9000,9000,9000,0,"2016-08-10","PTSP"
9000,9000,9000,9000,0,"2016-08-11","PTSP"
9000,9000,9000,9000,0,"2016-08-12","PTSP"
9000,9000,9000,9000,0,"2016-08-15","PTSP"
9000,9000,9000,9000,0,"2016-08-16","PTSP"
9000,9000,9000,9000,0,"2016-08-18","PTSP"
9000,9000,9000,9000,0,"2016-08-19","PTSP"
9000,9000,9000,9000,0,"2016-08-22","PTSP"
9000,9000,9000,9000,0,"2016-08-23","PTSP"
9000,9000,9000,9000,0,"2016-08-24","PTSP"
9000,9000,9000,9000,0,"2016-08-25","PTSP"
9000,9000,9000,9000,0,"2016-08-26","PTSP"
9000,9000,9000,9000,0,"2016-08-29","PTSP"
9000,9000,9000,9000,0,"2016-08-30","PTSP"
9000,9000,9000,9000,0,"2016-08-31","PTSP"
9000,9000,9000,9000,0,"2016-09-01","PTSP"
9000,9000,9000,9000,0,"2016-09-02","PTSP"
9000,9000,9000,9000,0,"2016-09-05","PTSP"
9000,9000,9000,9000,0,"2016-09-06","PTSP"
9000,9000,9000,9000,0,"2016-09-07","PTSP"
9000,9000,9000,9000,0,"2016-09-08","PTSP"
9000,9000,9000,9000,0,"2016-09-09","PTSP"
9000,9000,9000,9000,0,"2016-09-13","PTSP"
9000,9000,9000,9000,0,"2016-09-14","PTSP"
9000,9000,9000,9000,0,"2016-09-15","PTSP"
9000,9000,9000,9000,0,"2016-09-16","PTSP"
9000,9000,9000,9000,0,"2016-09-19","PTSP"
9000,9000,9000,9000,0,"2016-09-20","PTSP"
9000,9000,9000,9000,0,"2016-09-21","PTSP"
9000,9000,9000,9000,0,"2016-09-22","PTSP"
9000,9000,9000,9000,0,"2016-09-23","PTSP"
9000,9000,9000,9000,0,"2016-09-26","PTSP"
9000,9000,9000,9000,0,"2016-09-27","PTSP"
9000,9000,9000,9000,0,"2016-09-28","PTSP"
9000,9000,9000,9000,0,"2016-09-29","PTSP"
9000,9000,9000,9000,0,"2016-09-30","PTSP"
9000,9000,9000,9000,0,"2016-10-03","PTSP"
9000,9000,9000,9000,0,"2016-10-04","PTSP"
9000,9000,9000,9000,0,"2016-10-05","PTSP"
9000,9000,9000,9000,0,"2016-10-06","PTSP"
9000,9000,9000,9000,0,"2016-10-07","PTSP"
9000,9000,9000,9000,0,"2016-10-10","PTSP"
9000,9000,9000,9000,0,"2016-10-11","PTSP"
9000,9000,9000,9000,0,"2016-10-12","PTSP"
9000,9000,9000,9000,0,"2016-10-13","PTSP"
9000,9000,9000,9000,0,"2016-10-14","PTSP"
9000,9000,9000,9000,0,"2016-10-17","PTSP"
9000,9000,9000,9000,0,"2016-10-18","PTSP"
8100,8100,8100,8100,100,"2016-10-19","PTSP"
8100,8100,8100,8100,0,"2016-10-20","PTSP"
8100,8100,8100,8100,0,"2016-10-21","PTSP"
8100,8100,8100,8100,0,"2016-10-24","PTSP"
8100,8100,8100,8100,0,"2016-10-25","PTSP"
8100,8100,8100,8100,0,"2016-10-26","PTSP"
8100,8100,8100,8100,0,"2016-10-27","PTSP"
8100,8100,8100,8100,0,"2016-10-28","PTSP"
8100,8100,8100,8100,0,"2016-10-31","PTSP"
8100,8100,8100,8100,0,"2016-11-01","PTSP"
8100,8100,8100,8100,0,"2016-11-02","PTSP"
8100,8100,8100,8100,0,"2016-11-03","PTSP"
8100,8100,8100,8100,0,"2016-11-04","PTSP"
8100,8100,8100,8100,0,"2016-11-07","PTSP"
8100,8100,8100,8100,0,"2016-11-08","PTSP"
8100,8100,8100,8100,0,"2016-11-09","PTSP"
8100,8100,8100,8100,0,"2016-11-10","PTSP"
8100,8100,8100,8100,0,"2016-11-11","PTSP"
8100,8100,8100,8100,0,"2016-11-14","PTSP"
8100,8100,8100,8100,0,"2016-11-15","PTSP"
8100,8100,8100,8100,0,"2016-11-16","PTSP"
8100,8100,8100,8100,0,"2016-11-17","PTSP"
8100,8100,8100,8100,0,"2016-11-18","PTSP"
8100,8100,8100,8100,0,"2016-11-21","PTSP"
8100,8100,8100,8100,0,"2016-11-22","PTSP"
8100,8100,8100,8100,0,"2016-11-23","PTSP"
8100,8100,8100,8100,0,"2016-11-24","PTSP"
8100,8100,8100,8100,0,"2016-11-25","PTSP"
8100,8100,8100,8100,0,"2016-11-28","PTSP"
8100,8100,8100,8100,0,"2016-11-29","PTSP"
8100,8100,8100,8100,0,"2016-11-30","PTSP"
8100,8100,8100,8100,0,"2016-12-01","PTSP"
8100,8100,8100,8100,0,"2016-12-02","PTSP"
8100,8100,8100,8100,0,"2016-12-05","PTSP"
8100,8100,8100,8100,0,"2016-12-06","PTSP"
8100,8100,8100,8100,0,"2016-12-07","PTSP"
8100,8100,8100,8100,0,"2016-12-08","PTSP"
8100,8100,8100,8100,0,"2016-12-09","PTSP"
8100,8100,8100,8100,0,"2016-12-13","PTSP"
8100,8100,8100,8100,0,"2016-12-14","PTSP"
8100,8100,8100,8100,0,"2016-12-15","PTSP"
8100,8100,8100,8100,0,"2016-12-16","PTSP"
8100,8100,8100,8100,0,"2016-12-19","PTSP"
8100,8100,8100,8100,0,"2016-12-20","PTSP"
8100,8100,8100,8100,0,"2016-12-21","PTSP"
8100,8100,8100,8100,0,"2016-12-22","PTSP"
8100,8100,8100,8100,0,"2016-12-23","PTSP"
8100,8100,8100,8100,0,"2016-12-27","PTSP"
8100,8100,8100,8100,100,"2016-12-28","PTSP"
8100,8100,8100,8100,0,"2016-12-29","PTSP"
7300,7300,7300,7300,100,"2016-12-30","PTSP"
7300,7300,7300,7300,0,"2017-01-02","PTSP"
7300,7300,7300,7300,0,"2017-01-03","PTSP"
7300,7300,7300,7300,0,"2017-01-04","PTSP"
7300,7300,7300,7300,0,"2017-01-05","PTSP"
7300,7300,7300,7300,0,"2017-01-06","PTSP"
7300,7300,7300,7300,0,"2017-01-09","PTSP"
7300,7300,7300,7300,0,"2017-01-10","PTSP"
7300,7300,7300,7300,0,"2017-01-11","PTSP"
7300,7300,7300,7300,0,"2017-01-12","PTSP"
7300,7300,7300,7300,0,"2017-01-13","PTSP"
7300,7300,7300,7300,0,"2017-01-16","PTSP"
7300,7300,7300,7300,0,"2017-01-17","PTSP"
7300,7300,7300,7300,0,"2017-01-18","PTSP"
7300,7300,7300,7300,0,"2017-01-19","PTSP"
7300,7300,7300,7300,0,"2017-01-20","PTSP"
7300,7300,7300,7300,0,"2017-01-23","PTSP"
7300,7300,7300,7300,0,"2017-01-24","PTSP"
7300,7300,7300,7300,0,"2017-01-25","PTSP"
7300,7300,7300,7300,0,"2017-01-26","PTSP"
7300,7300,7300,7300,0,"2017-01-27","PTSP"
7300,7300,7300,7300,0,"2017-01-30","PTSP"
7300,7300,7300,7300,0,"2017-01-31","PTSP"
7300,7300,7300,7300,0,"2017-02-01","PTSP"
7300,7300,7300,7300,0,"2017-02-02","PTSP"
7300,7300,7300,7300,0,"2017-02-03","PTSP"
7300,7300,7300,7300,0,"2017-02-06","PTSP"
7300,7300,7300,7300,0,"2017-02-07","PTSP"
7300,7300,7300,7300,0,"2017-02-08","PTSP"
7300,7300,7300,7300,0,"2017-02-09","PTSP"
7300,7300,7300,7300,0,"2017-02-10","PTSP"
7300,7300,7300,7300,0,"2017-02-13","PTSP"
7300,7300,7300,7300,0,"2017-02-14","PTSP"
7300,7300,7300,7300,0,"2017-02-15","PTSP"
7300,7300,7300,7300,0,"2017-02-16","PTSP"
7300,7300,7300,7300,0,"2017-02-17","PTSP"
7300,7300,7300,7300,0,"2017-02-20","PTSP"
7300,7300,7300,7300,0,"2017-02-21","PTSP"
7300,7300,7300,7300,0,"2017-02-22","PTSP"
7300,7300,7300,7300,0,"2017-02-23","PTSP"
7300,7300,7300,7300,0,"2017-02-24","PTSP"
7300,7300,7300,7300,0,"2017-02-27","PTSP"
7300,7300,7300,7300,0,"2017-02-28","PTSP"
7300,7300,7300,7300,0,"2017-03-01","PTSP"
7300,7300,7300,7300,0,"2017-03-02","PTSP"
7300,7300,7300,7300,0,"2017-03-03","PTSP"
7300,7300,7300,7300,0,"2017-03-06","PTSP"
7300,7300,7300,7300,0,"2017-03-07","PTSP"
7300,7300,7300,7300,0,"2017-03-08","PTSP"
7300,7300,7300,7300,0,"2017-03-09","PTSP"
7300,7300,7300,7300,0,"2017-03-10","PTSP"
7275,7275,7275,7275,100,"2017-03-13","PTSP"
7275,7275,7275,7275,0,"2017-03-14","PTSP"
7275,7275,7275,7275,0,"2017-03-15","PTSP"
7275,7275,7275,7275,0,"2017-03-16","PTSP"
7275,7275,7275,7275,0,"2017-03-17","PTSP"
7275,7275,7275,7275,0,"2017-03-20","PTSP"
7275,7275,7275,7275,0,"2017-03-21","PTSP"
7275,7275,7275,7275,0,"2017-03-22","PTSP"
7275,7275,7275,7275,0,"2017-03-23","PTSP"
7275,7275,7275,7275,0,"2017-03-24","PTSP"
7275,7275,7275,7275,0,"2017-03-27","PTSP"
7275,7275,7275,7275,0,"2017-03-29","PTSP"
7275,7275,7275,7275,0,"2017-03-30","PTSP"
7275,7275,7275,7275,0,"2017-03-31","PTSP"
7275,7275,7275,7275,0,"2017-04-03","PTSP"
7275,7275,7275,7275,0,"2017-04-04","PTSP"
7275,7275,7275,7275,0,"2017-04-05","PTSP"
7275,7275,7275,7275,0,"2017-04-06","PTSP"
7275,7275,7275,7275,0,"2017-04-07","PTSP"
7275,7275,7275,7275,0,"2017-04-10","PTSP"
7275,7275,7275,7275,0,"2017-04-11","PTSP"
7275,7275,7275,7275,0,"2017-04-12","PTSP"
7275,7275,7275,7275,0,"2017-04-13","PTSP"
7275,7275,7275,7275,0,"2017-04-17","PTSP"
7275,7275,7275,7275,0,"2017-04-18","PTSP"
7275,7275,7275,7275,0,"2017-04-19","PTSP"
7275,7275,7275,7275,0,"2017-04-20","PTSP"
7275,7275,7275,7275,0,"2017-04-21","PTSP"
7275,7275,7275,7275,0,"2017-04-25","PTSP"
7275,7275,7275,7275,0,"2017-04-26","PTSP"
7275,7275,7275,7275,0,"2017-04-27","PTSP"
7275,7275,7275,7275,0,"2017-04-28","PTSP"
7275,7275,7275,7275,0,"2017-05-02","PTSP"
7275,7275,7275,7275,0,"2017-05-03","PTSP"
7275,7275,7275,7275,0,"2017-05-04","PTSP"
7275,7275,7275,7275,0,"2017-05-05","PTSP"
7275,7275,7275,7275,0,"2017-05-08","PTSP"
7275,7275,7275,7275,0,"2017-05-09","PTSP"
7275,7275,7275,7275,0,"2017-05-10","PTSP"
7275,7275,7275,7275,0,"2017-05-12","PTSP"
7275,7275,7275,7275,0,"2017-05-15","PTSP"
7275,7275,7275,7275,0,"2017-05-16","PTSP"
7275,7275,7275,7275,0,"2017-05-17","PTSP"
7275,7275,7275,7275,0,"2017-05-18","PTSP"
7275,7275,7275,7275,0,"2017-05-19","PTSP"
7275,7275,7275,7275,0,"2017-05-22","PTSP"
7000,7000,7000,7000,100,"2017-05-23","PTSP"
7000,7000,7000,7000,0,"2017-05-24","PTSP"
7000,7000,7000,7000,0,"2017-05-26","PTSP"
7000,7000,7000,7000,0,"2017-05-29","PTSP"
7000,7000,7000,7000,0,"2017-05-30","PTSP"
7000,7000,7000,7000,0,"2017-05-31","PTSP"
7000,7000,7000,7000,0,"2017-06-01","PTSP"
7000,7000,7000,7000,0,"2017-06-02","PTSP"
7000,7000,7000,7000,0,"2017-06-05","PTSP"
7000,7000,7000,7000,0,"2017-06-06","PTSP"
7000,7000,7000,7000,0,"2017-06-07","PTSP"
7000,7000,7000,7000,0,"2017-06-08","PTSP"
7000,7000,7000,7000,0,"2017-06-09","PTSP"
7000,7000,7000,7000,0,"2017-06-12","PTSP"
7000,7000,7000,7000,0,"2017-06-13","PTSP"
7000,7000,7000,7000,0,"2017-06-14","PTSP"
7000,7000,7000,7000,0,"2017-06-15","PTSP"
7000,7000,7000,7000,0,"2017-06-16","PTSP"
7000,7000,7000,7000,0,"2017-06-19","PTSP"
7000,7000,7000,7000,0,"2017-06-20","PTSP"
7000,7000,7000,7000,0,"2017-06-21","PTSP"
7000,7000,7000,7000,0,"2017-06-22","PTSP"
7000,7000,7000,7000,0,"2017-06-23","PTSP"
7000,7000,7000,7000,0,"2017-06-26","PTSP"
7000,7000,7000,7000,0,"2017-06-27","PTSP"
7000,7000,7000,7000,0,"2017-06-28","PTSP"
7000,7000,7000,7000,0,"2017-06-29","PTSP"
7000,7000,7000,7000,0,"2017-06-30","PTSP"
7000,7000,7000,7000,0,"2017-07-03","PTSP"
7000,7000,7000,7000,0,"2017-07-04","PTSP"
7000,7000,7000,7000,0,"2017-07-05","PTSP"
7000,7000,7000,7000,0,"2017-07-06","PTSP"
7000,7000,7000,7000,0,"2017-07-07","PTSP"
7000,7000,7000,7000,0,"2017-07-10","PTSP"
7000,7000,7000,7000,0,"2017-07-11","PTSP"
7000,7000,7000,7000,0,"2017-07-12","PTSP"
7000,7000,7000,7000,0,"2017-07-13","PTSP"
7000,7000,7000,7000,0,"2017-07-14","PTSP"
7000,7000,7000,7000,0,"2017-07-17","PTSP"
7000,7000,7000,7000,0,"2017-07-18","PTSP"
7000,7000,7000,7000,0,"2017-07-19","PTSP"
7000,7000,7000,7000,0,"2017-07-20","PTSP"
7000,7000,7000,7000,0,"2017-07-21","PTSP"
7000,7000,7000,7000,0,"2017-07-24","PTSP"
7000,7000,7000,7000,0,"2017-07-25","PTSP"
7000,7000,7000,7000,0,"2017-07-26","PTSP"
7000,7000,7000,7000,0,"2017-07-27","PTSP"
7000,7000,7000,7000,0,"2017-07-28","PTSP"
7000,7000,7000,7000,0,"2017-07-31","PTSP"
7000,7000,7000,7000,0,"2017-08-01","PTSP"
7000,7000,7000,7000,0,"2017-08-02","PTSP"
7000,7000,7000,7000,0,"2017-08-03","PTSP"
7000,7000,7000,7000,0,"2017-08-04","PTSP"
7000,7000,7000,7000,0,"2017-08-07","PTSP"
7000,7000,7000,7000,0,"2017-08-08","PTSP"
7000,7000,7000,7000,0,"2017-08-09","PTSP"
7000,7000,7000,7000,0,"2017-08-10","PTSP"
7000,7000,7000,7000,0,"2017-08-11","PTSP"
7000,7000,7000,7000,0,"2017-08-14","PTSP"
7000,7000,7000,7000,0,"2017-08-15","PTSP"
7000,7000,7000,7000,0,"2017-08-16","PTSP"
7000,7000,7000,7000,0,"2017-08-17","PTSP"
7000,7000,7000,7000,0,"2017-08-18","PTSP"
7000,7000,7000,7000,0,"2017-08-21","PTSP"
7000,7000,7000,7000,0,"2017-08-22","PTSP"
7000,7000,7000,7000,0,"2017-08-23","PTSP"
7000,7000,7000,7000,0,"2017-08-24","PTSP"
7000,7000,7000,7000,0,"2017-08-25","PTSP"
7000,7000,7000,7000,0,"2017-08-28","PTSP"
7000,7000,7000,7000,0,"2017-08-29","PTSP"
7000,7000,7000,7000,0,"2017-08-30","PTSP"
7000,7000,7000,7000,0,"2017-08-31","PTSP"
7000,7000,7000,7000,0,"2017-09-01","PTSP"
7000,7000,7000,7000,0,"2017-09-04","PTSP"
7000,7000,7000,7000,0,"2017-09-05","PTSP"
7000,7000,7000,7000,0,"2017-09-06","PTSP"
7000,7000,7000,7000,0,"2017-09-07","PTSP"
7000,7000,7000,7000,0,"2017-09-08","PTSP"
7000,7000,7000,7000,0,"2017-09-11","PTSP"
7000,7000,7000,7000,0,"2017-09-12","PTSP"
7000,7000,7000,7000,0,"2017-09-13","PTSP"
7000,7000,7000,7000,0,"2017-09-14","PTSP"
7000,7000,7000,7000,0,"2017-09-15","PTSP"
7000,7000,7000,7000,0,"2017-09-18","PTSP"
7000,7000,7000,7000,0,"2017-09-19","PTSP"
7000,7000,7000,7000,0,"2017-09-20","PTSP"
7000,7000,7000,7000,0,"2017-09-21","PTSP"
7000,7000,7000,7000,0,"2017-09-22","PTSP"
7000,7000,7000,7000,0,"2017-09-25","PTSP"
7000,7000,7000,7000,0,"2017-09-26","PTSP"
7000,7000,7000,7000,0,"2017-09-27","PTSP"
7000,7000,7000,7000,0,"2017-09-28","PTSP"
7000,7000,7000,7000,0,"2017-09-29","PTSP"
7000,7000,7000,7000,0,"2017-10-02","PTSP"
7000,7000,7000,7000,0,"2017-10-03","PTSP"
7000,7000,7000,7000,0,"2017-10-04","PTSP"
7000,7000,7000,7000,0,"2017-10-05","PTSP"
7000,7000,7000,7000,0,"2017-10-06","PTSP"
7000,7000,7000,7000,0,"2017-10-09","PTSP"
7000,7000,7000,7000,0,"2017-10-10","PTSP"
7000,7000,7000,7000,0,"2017-10-11","PTSP"
7000,7000,7000,7000,0,"2017-10-12","PTSP"
7000,7000,7000,7000,0,"2017-10-13","PTSP"
7000,7000,7000,7000,0,"2017-10-16","PTSP"
7000,7000,7000,7000,0,"2017-10-17","PTSP"
7000,7000,7000,7000,0,"2017-10-18","PTSP"
7000,7000,7000,7000,0,"2017-10-19","PTSP"
7000,7000,7000,7000,0,"2017-10-20","PTSP"
7000,7000,7000,7000,0,"2017-10-23","PTSP"
7000,7000,7000,7000,0,"2017-10-24","PTSP"
7000,7000,7000,7000,0,"2017-10-25","PTSP"
7000,7000,7000,7000,0,"2017-10-26","PTSP"
7000,7000,7000,7000,0,"2017-10-27","PTSP"
7000,7000,7000,7000,0,"2017-10-30","PTSP"
7000,7000,7000,7000,0,"2017-10-31","PTSP"
7000,7000,7000,7000,0,"2017-11-01","PTSP"
7000,7000,7000,7000,0,"2017-11-02","PTSP"
7000,7000,7000,7000,100,"2017-11-03","PTSP"
7200,7200,7200,7200,100,"2017-11-06","PTSP"
7200,7200,7200,7200,0,"2017-11-07","PTSP"
7200,7200,7200,7200,100,"2017-11-08","PTSP"
7200,7200,7200,7200,0,"2017-11-09","PTSP"
7200,7200,7200,7200,0,"2017-11-10","PTSP"
7200,7200,7200,7200,0,"2017-11-13","PTSP"
7200,7200,7200,7200,0,"2017-11-14","PTSP"
7200,7200,7200,7200,0,"2017-11-15","PTSP"
7200,7200,7200,7200,0,"2017-11-16","PTSP"
7200,7200,7200,7200,0,"2017-11-17","PTSP"
7200,7200,7200,7200,0,"2017-11-20","PTSP"
7200,7200,7200,7200,0,"2017-11-21","PTSP"
7200,7200,7200,7200,0,"2017-11-22","PTSP"
7200,7200,7200,7200,0,"2017-11-23","PTSP"
7200,7200,7200,7200,0,"2017-11-24","PTSP"
7200,7200,7200,7200,0,"2017-11-27","PTSP"
7200,7200,7200,7200,0,"2017-11-28","PTSP"
7200,7200,7200,7200,0,"2017-11-29","PTSP"
7200,7200,7200,7200,0,"2017-11-30","PTSP"
7200,7200,7200,7200,0,"2017-12-01","PTSP"
7200,7200,7200,7200,0,"2017-12-04","PTSP"
7200,7200,7200,7200,100,"2017-12-05","PTSP"
7200,7200,7200,7200,0,"2017-12-06","PTSP"
7200,7200,7200,7200,0,"2017-12-07","PTSP"
7200,7200,7200,7200,0,"2017-12-08","PTSP"
7200,7200,7200,7200,0,"2017-12-11","PTSP"
7200,7200,7200,7200,0,"2017-12-12","PTSP"
7200,7200,7200,7200,0,"2017-12-13","PTSP"
7200,7200,7200,7200,0,"2017-12-14","PTSP"
7200,7200,7200,7200,0,"2017-12-15","PTSP"
7200,7200,7200,7200,0,"2017-12-18","PTSP"
7200,7200,7200,7200,0,"2017-12-19","PTSP"
7200,7200,7200,7200,0,"2017-12-20","PTSP"
7200,7200,7200,7200,0,"2017-12-21","PTSP"
7200,7200,7200,7200,0,"2017-12-22","PTSP"
7200,7200,7200,7200,0,"2017-12-25","PTSP"
7200,7200,7200,7200,0,"2017-12-26","PTSP"
7200,7200,7200,7200,0,"2017-12-27","PTSP"
7200,7200,7200,7200,0,"2017-12-28","PTSP"
7200,7200,7200,7200,0,"2017-12-29","PTSP"
7200,7200,7200,7200,0,"2018-01-01","PTSP"
7200,7200,7200,7200,0,"2018-01-02","PTSP"
7200,7200,7200,7200,0,"2018-01-03","PTSP"
7200,7200,7200,7200,0,"2018-01-04","PTSP"
7200,7200,7200,7200,0,"2018-01-05","PTSP"
7200,7200,7200,7200,0,"2018-01-08","PTSP"
7200,7200,7200,7200,0,"2018-01-09","PTSP"
7200,7200,7200,7200,0,"2018-01-10","PTSP"
7200,7200,7200,7200,0,"2018-01-11","PTSP"
7200,7200,7200,7200,0,"2018-01-12","PTSP"
7200,7200,7200,7200,0,"2018-01-15","PTSP"
7200,7200,7200,7200,0,"2018-01-16","PTSP"
7200,7200,7200,7200,0,"2018-01-17","PTSP"
7200,7200,7200,7200,0,"2018-01-18","PTSP"
7200,7200,7200,7200,0,"2018-01-19","PTSP"
7200,7200,7200,7200,0,"2018-01-22","PTSP"
7200,7200,7200,7200,0,"2018-01-23","PTSP"
7200,7200,7200,7200,0,"2018-01-24","PTSP"
7200,7200,7200,7200,0,"2018-01-25","PTSP"
7200,7200,7200,7200,0,"2018-01-26","PTSP"
7200,7200,7200,7200,0,"2018-01-29","PTSP"
7200,7200,7200,7200,0,"2018-01-30","PTSP"
7200,7200,7200,7200,0,"2018-01-31","PTSP"
7200,7200,7200,7200,0,"2018-02-01","PTSP"
7200,7200,7200,7200,0,"2018-02-02","PTSP"
7200,7200,7200,7200,0,"2018-02-05","PTSP"
7200,7200,7200,7200,0,"2018-02-06","PTSP"
7200,7200,7200,7200,0,"2018-02-07","PTSP"
7200,7200,7200,7200,0,"2018-02-08","PTSP"
7200,7200,7200,7200,0,"2018-02-09","PTSP"
7200,7200,7200,7200,0,"2018-02-12","PTSP"
7200,7200,7200,7200,0,"2018-02-13","PTSP"
7200,7200,7200,7200,0,"2018-02-14","PTSP"
7200,7200,7200,7200,0,"2018-02-15","PTSP"
7200,7200,7200,7200,0,"2018-02-16","PTSP"
7200,7200,7200,7200,0,"2018-02-19","PTSP"
7200,7200,7200,7200,0,"2018-02-20","PTSP"
7200,7200,7200,7200,0,"2018-02-21","PTSP"
7200,7200,7200,7200,0,"2018-02-22","PTSP"
7200,7200,7200,7200,0,"2018-02-23","PTSP"
7200,7200,7200,7200,0,"2018-02-26","PTSP"
7200,7200,7200,7200,0,"2018-02-27","PTSP"
7200,7200,7200,7200,0,"2018-02-28","PTSP"
7200,7200,7200,7200,0,"2018-03-01","PTSP"
7200,7200,7200,7200,0,"2018-03-02","PTSP"
7200,7200,7200,7200,0,"2018-03-05","PTSP"
7200,7200,7200,7200,0,"2018-03-06","PTSP"
7200,7200,7200,7200,0,"2018-03-07","PTSP"
7200,7200,7200,7200,0,"2018-03-08","PTSP"
7200,7200,7200,7200,0,"2018-03-09","PTSP"
7200,7200,7200,7200,0,"2018-03-12","PTSP"
7200,7200,7200,7200,0,"2018-03-13","PTSP"
7200,7200,7200,7200,0,"2018-03-14","PTSP"
7200,7200,7200,7200,0,"2018-03-15","PTSP"
7200,7200,7200,7200,0,"2018-03-16","PTSP"
7200,7200,7200,7200,0,"2018-03-19","PTSP"
7200,7200,7200,7200,0,"2018-03-20","PTSP"
7200,7200,7200,7200,0,"2018-03-21","PTSP"
7200,7200,7200,7200,0,"2018-03-22","PTSP"
7200,7200,7200,7200,0,"2018-03-23","PTSP"
7300,7300,7300,7300,100,"2018-03-26","PTSP"
7300,7300,7300,7300,0,"2018-03-27","PTSP"
7300,7300,7300,7300,0,"2018-03-28","PTSP"
7300,7300,7300,7300,0,"2018-03-29","PTSP"
7300,7300,7300,7300,0,"2018-03-30","PTSP"
7300,7300,7300,7300,0,"2018-04-02","PTSP"
7300,7300,7300,7300,0,"2018-04-03","PTSP"
7300,7300,7300,7300,0,"2018-04-04","PTSP"
7300,7300,7300,7300,0,"2018-04-05","PTSP"
7300,7300,7300,7300,0,"2018-04-06","PTSP"
7300,7300,7300,7300,0,"2018-04-09","PTSP"
7000,7000,7000,7000,300,"2018-04-10","PTSP"
7000,7000,7000,7000,0,"2018-04-11","PTSP"
7000,7000,7000,7000,0,"2018-04-12","PTSP"
7000,7000,7000,7000,0,"2018-04-13","PTSP"
7000,7000,7000,7000,0,"2018-04-16","PTSP"
7000,7000,7000,7000,0,"2018-04-17","PTSP"
7000,7100,7000,7100,600,"2018-04-18","PTSP"
7100,7100,7100,7100,0,"2018-04-19","PTSP"
7100,7100,7100,7100,0,"2018-04-20","PTSP"
7100,7100,7100,7100,0,"2018-04-23","PTSP"
7100,7100,7100,7100,0,"2018-04-24","PTSP"
7100,7100,7100,7100,0,"2018-04-25","PTSP"
7100,7100,7100,7100,0,"2018-04-26","PTSP"
7100,7100,7100,7100,0,"2018-04-27","PTSP"
7100,7100,7100,7100,0,"2018-04-30","PTSP"
7100,7100,7100,7100,0,"2018-05-01","PTSP"
7100,7100,7100,7100,0,"2018-05-02","PTSP"
7100,7100,7100,7100,0,"2018-05-03","PTSP"
7100,7100,7100,7100,0,"2018-05-04","PTSP"
6875,6875,6875,6875,1200,"2018-05-07","PTSP"
6875,6875,6875,6875,0,"2018-05-08","PTSP"
6875,6875,6875,6875,0,"2018-05-09","PTSP"
6875,6875,6875,6875,0,"2018-05-10","PTSP"
6875,6875,6875,6875,0,"2018-05-11","PTSP"
6875,6875,6875,6875,0,"2018-05-14","PTSP"
6875,6875,6875,6875,0,"2018-05-15","PTSP"
6875,6875,6875,6875,0,"2018-05-16","PTSP"
6875,6875,6875,6875,0,"2018-05-17","PTSP"
6875,6875,6875,6875,0,"2018-05-18","PTSP"
6875,6875,6875,6875,0,"2018-05-21","PTSP"
6875,6875,6875,6875,0,"2018-05-22","PTSP"
6875,6875,6875,6875,0,"2018-05-23","PTSP"
6875,6875,6875,6875,0,"2018-05-24","PTSP"
6875,6875,6875,6875,0,"2018-05-25","PTSP"
6875,6875,6875,6875,0,"2018-05-28","PTSP"
6875,6875,6875,6875,0,"2018-05-29","PTSP"
6875,6875,6875,6875,0,"2018-05-30","PTSP"
6875,6875,6875,6875,0,"2018-05-31","PTSP"
6875,6875,6875,6875,0,"2018-06-01","PTSP"
6875,6875,6875,6875,0,"2018-06-04","PTSP"
6875,6875,6875,6875,0,"2018-06-05","PTSP"
6875,6875,6875,6875,0,"2018-06-06","PTSP"
6875,6875,6875,6875,0,"2018-06-07","PTSP"
6875,6875,6875,6875,0,"2018-06-08","PTSP"
6875,6875,6875,6875,0,"2018-06-11","PTSP"
6875,6875,6875,6875,0,"2018-06-12","PTSP"
6875,6875,6875,6875,0,"2018-06-13","PTSP"
6875,6875,6875,6875,0,"2018-06-14","PTSP"
6875,6875,6875,6875,0,"2018-06-15","PTSP"
6875,6875,6875,6875,0,"2018-06-18","PTSP"
6875,6875,6875,6875,0,"2018-06-19","PTSP"
6875,6875,6875,6875,0,"2018-06-20","PTSP"
6875,6875,6875,6875,0,"2018-06-21","PTSP"
6875,6875,6875,6875,0,"2018-06-22","PTSP"
6875,6875,6875,6875,0,"2018-06-25","PTSP"
6875,6875,6875,6875,0,"2018-06-26","PTSP"
6875,6875,6875,6875,0,"2018-06-27","PTSP"
6875,6875,6875,6875,0,"2018-06-28","PTSP"
6875,6875,6875,6875,0,"2018-06-29","PTSP"
6875,6875,6875,6875,0,"2018-07-02","PTSP"
6875,6875,6875,6875,0,"2018-07-03","PTSP"
6875,6875,6875,6875,0,"2018-07-04","PTSP"
6875,6875,6875,6875,0,"2018-07-05","PTSP"
6875,6875,6875,6875,0,"2018-07-06","PTSP"
6875,6875,6875,6875,0,"2018-07-09","PTSP"
6875,6875,6875,6875,0,"2018-07-10","PTSP"
6875,6875,6875,6875,0,"2018-07-11","PTSP"
6875,6875,6875,6875,0,"2018-07-12","PTSP"
6875,6875,6875,6875,0,"2018-07-13","PTSP"
6875,6875,6875,6875,0,"2018-07-16","PTSP"
6875,6875,6875,6875,0,"2018-07-17","PTSP"
6875,6875,6875,6875,0,"2018-07-18","PTSP"
6875,6875,6875,6875,0,"2018-07-19","PTSP"
6875,6875,6875,6875,0,"2018-07-20","PTSP"
6875,6875,6875,6875,0,"2018-07-23","PTSP"
6875,6875,6875,6875,0,"2018-07-24","PTSP"
6875,6875,6875,6875,0,"2018-07-25","PTSP"
6875,6875,6875,6875,0,"2018-07-26","PTSP"
6875,6875,6875,6875,0,"2018-07-27","PTSP"
6875,6875,6875,6875,0,"2018-07-30","PTSP"
6875,6875,6875,6875,0,"2018-07-31","PTSP"
6875,6875,6875,6875,0,"2018-08-01","PTSP"
6875,6875,6875,6875,0,"2018-08-02","PTSP"
6875,6875,6875,6875,0,"2018-08-03","PTSP"
6875,6875,6875,6875,0,"2018-08-06","PTSP"
6875,6875,6875,6875,0,"2018-08-07","PTSP"
6875,6875,6875,6875,0,"2018-08-08","PTSP"
6875,6875,6875,6875,0,"2018-08-09","PTSP"
6875,6875,6875,6875,0,"2018-08-10","PTSP"
6875,6875,6875,6875,0,"2018-08-13","PTSP"
6875,6875,6875,6875,0,"2018-08-14","PTSP"
6875,6875,6875,6875,0,"2018-08-15","PTSP"
6875,6875,6875,6875,0,"2018-08-16","PTSP"
6875,6875,6875,6875,0,"2018-08-17","PTSP"
7000,7000,7000,7000,2000,"2018-08-20","PTSP"
7000,7000,7000,7000,0,"2018-08-21","PTSP"
7000,7000,7000,7000,0,"2018-08-22","PTSP"
7000,7000,7000,7000,0,"2018-08-23","PTSP"
7150,7150,7100,7150,3500,"2018-08-24","PTSP"
7150,7150,7150,7150,0,"2018-08-27","PTSP"
7150,7150,7150,7150,0,"2018-08-28","PTSP"
7150,7150,7150,7150,0,"2018-08-29","PTSP"
7150,7150,7150,7150,0,"2018-08-30","PTSP"
7150,7150,7150,7150,0,"2018-08-31","PTSP"
7150,7150,7150,7150,0,"2018-09-03","PTSP"
7150,7150,7150,7150,0,"2018-09-04","PTSP"
7150,7150,7150,7150,0,"2018-09-05","PTSP"
7150,7150,7150,7150,0,"2018-09-06","PTSP"
7150,7150,7150,7150,0,"2018-09-07","PTSP"
7150,7150,7150,7150,0,"2018-09-10","PTSP"
7150,7150,7150,7150,0,"2018-09-11","PTSP"
7150,7150,7150,7150,0,"2018-09-12","PTSP"
7150,7150,7150,7150,0,"2018-09-13","PTSP"
7150,7150,7150,7150,0,"2018-09-14","PTSP"
7150,7150,7150,7150,0,"2018-09-17","PTSP"
7150,7150,7150,7150,0,"2018-09-18","PTSP"
7150,7150,7150,7150,0,"2018-09-19","PTSP"
7150,7150,7150,7150,0,"2018-09-20","PTSP"
7150,7150,7150,7150,0,"2018-09-21","PTSP"
7150,7150,7150,7150,0,"2018-09-24","PTSP"
7150,7150,7150,7150,0,"2018-09-25","PTSP"
7150,7150,7150,7150,0,"2018-09-26","PTSP"
7150,7150,7150,7150,0,"2018-09-27","PTSP"
7150,7150,7150,7150,0,"2018-09-28","PTSP"
7150,7150,7150,7150,0,"2018-10-01","PTSP"
7150,7150,7150,7150,0,"2018-10-02","PTSP"
7150,7150,7150,7150,0,"2018-10-03","PTSP"
7150,7150,7150,7150,0,"2018-10-04","PTSP"
7150,7150,7150,7150,0,"2018-10-05","PTSP"
7150,7150,7150,7150,0,"2018-10-08","PTSP"
7150,7150,7150,7150,0,"2018-10-09","PTSP"
7150,7150,7150,7150,0,"2018-10-10","PTSP"
7150,7150,7150,7150,0,"2018-10-11","PTSP"
7300,7450,7300,7350,7200,"2018-10-12","PTSP"
7350,7350,7350,7350,0,"2018-10-15","PTSP"
7350,7350,7350,7350,0,"2018-10-16","PTSP"
7350,7350,7350,7350,0,"2018-10-17","PTSP"
7350,7350,7350,7350,0,"2018-10-18","PTSP"
7350,7350,7350,7350,0,"2018-10-19","PTSP"
7350,7350,7350,7350,0,"2018-10-22","PTSP"
7350,7350,7350,7350,0,"2018-10-23","PTSP"
7350,7350,7350,7350,0,"2018-10-24","PTSP"
7350,7350,7350,7350,0,"2018-10-25","PTSP"
7350,7350,7350,7350,0,"2018-10-26","PTSP"
7350,7350,7350,7350,0,"2018-10-29","PTSP"
7350,7350,7350,7350,0,"2018-10-30","PTSP"
7350,7350,7350,7350,0,"2018-10-31","PTSP"
7350,7350,7350,7350,0,"2018-11-01","PTSP"
7350,7350,7350,7350,0,"2018-11-02","PTSP"
7350,7350,7350,7350,0,"2018-11-05","PTSP"
7350,7350,7350,7350,0,"2018-11-06","PTSP"
7350,7350,7350,7350,0,"2018-11-07","PTSP"
7350,7350,7350,7350,0,"2018-11-08","PTSP"
7350,7350,7350,7350,0,"2018-11-09","PTSP"
7350,7350,7350,7350,0,"2018-11-12","PTSP"
7350,7350,7350,7350,0,"2018-11-13","PTSP"
7350,7350,7350,7350,0,"2018-11-14","PTSP"
7350,7350,7350,7350,0,"2018-11-15","PTSP"
7350,7450,7350,7450,27500,"2018-11-16","PTSP"
7450,7450,7450,7450,0,"2018-11-19","PTSP"
7450,7450,7450,7450,0,"2018-11-20","PTSP"
7450,7450,7450,7450,0,"2018-11-21","PTSP"
7450,7450,7450,7450,0,"2018-11-22","PTSP"
7450,7450,7450,7450,0,"2018-11-23","PTSP"
7450,7450,7450,7450,0,"2018-11-26","PTSP"
7450,7450,7450,7450,0,"2018-11-27","PTSP"
7450,7450,7450,7450,0,"2018-11-28","PTSP"
7400,7400,7400,7400,50000,"2018-11-29","PTSP"
7400,7400,7400,7400,0,"2018-11-30","PTSP"
7400,7400,7400,7400,0,"2018-12-03","PTSP"
7400,7400,7400,7400,0,"2018-12-04","PTSP"
7400,7400,7400,7400,0,"2018-12-05","PTSP"
7400,7400,7400,7400,0,"2018-12-06","PTSP"
7400,7400,7400,7400,0,"2018-12-07","PTSP"
7400,7400,7400,7400,0,"2018-12-10","PTSP"
7400,7400,7400,7400,0,"2018-12-11","PTSP"
7400,7400,7400,7400,0,"2018-12-12","PTSP"
7400,7400,7400,7400,0,"2018-12-13","PTSP"
7400,7400,7400,7400,0,"2018-12-14","PTSP"
7400,7400,7400,7400,0,"2018-12-17","PTSP"
7400,7400,7400,7400,0,"2018-12-18","PTSP"
7400,7400,7400,7400,0,"2018-12-19","PTSP"
7400,7400,7400,7400,0,"2018-12-20","PTSP"
7400,7400,7400,7400,0,"2018-12-21","PTSP"
7400,7400,7400,7400,0,"2018-12-24","PTSP"
7400,7400,7400,7400,0,"2018-12-25","PTSP"
7400,7400,7400,7400,0,"2018-12-26","PTSP"
7400,7400,7400,7400,0,"2018-12-27","PTSP"
7400,7400,7400,7400,0,"2018-12-28","PTSP"
7400,7400,7400,7400,0,"2018-12-31","PTSP"
7400,7400,7400,7400,0,"2019-01-01","PTSP"
7400,7400,7400,7400,0,"2019-01-02","PTSP"
7400,7400,7400,7400,0,"2019-01-03","PTSP"
7400,7400,7400,7400,0,"2019-01-04","PTSP"
7400,7400,7400,7400,0,"2019-01-07","PTSP"
7400,7400,7400,7400,0,"2019-01-08","PTSP"
7400,7400,7400,7400,0,"2019-01-09","PTSP"
7275,7275,7275,7275,100,"2019-01-10","PTSP"
7275,7275,7275,7275,0,"2019-01-11","PTSP"
7275,7275,7275,7275,0,"2019-01-14","PTSP"
7275,7275,7275,7275,0,"2019-01-15","PTSP"
7275,7275,7275,7275,0,"2019-01-16","PTSP"
7275,7275,7275,7275,0,"2019-01-17","PTSP"
7275,7275,7275,7275,0,"2019-01-18","PTSP"
7275,7275,7275,7275,0,"2019-01-21","PTSP"
7275,7275,7275,7275,0,"2019-01-22","PTSP"
7275,7275,7275,7275,0,"2019-01-23","PTSP"
7275,7275,7275,7275,0,"2019-01-24","PTSP"
7275,7275,7275,7275,0,"2019-01-25","PTSP"
7275,7275,7275,7275,0,"2019-01-28","PTSP"
7275,7275,7275,7275,0,"2019-01-29","PTSP"
7275,7275,7275,7275,0,"2019-01-30","PTSP"
7275,7275,7275,7275,0,"2019-01-31","PTSP"
7275,7275,7275,7275,0,"2019-02-01","PTSP"
7275,7275,7275,7275,0,"2019-02-04","PTSP"
7275,7275,7275,7275,0,"2019-02-05","PTSP"
7275,7275,7275,7275,0,"2019-02-06","PTSP"
7275,7275,7275,7275,0,"2019-02-07","PTSP"
7275,7275,7275,7275,0,"2019-02-08","PTSP"
7275,7275,7275,7275,0,"2019-02-11","PTSP"
7275,7275,7275,7275,0,"2019-02-12","PTSP"
7275,7275,7275,7275,0,"2019-02-13","PTSP"
7275,7275,7275,7275,0,"2019-02-14","PTSP"
7275,7275,7275,7275,0,"2019-02-15","PTSP"
7275,7275,7275,7275,0,"2019-02-18","PTSP"
7275,7275,7275,7275,0,"2019-02-19","PTSP"
7275,7275,7275,7275,0,"2019-02-20","PTSP"
7300,7300,7300,7300,50000,"2019-02-21","PTSP"
7300,7300,7300,7300,20000,"2019-02-22","PTSP"
7300,7300,7300,7300,10000,"2019-02-25","PTSP"
7300,7300,7300,7300,20000,"2019-02-26","PTSP"
7300,7300,7300,7300,0,"2019-02-27","PTSP"
7300,7300,7300,7300,0,"2019-02-28","PTSP"
7300,7300,7300,7300,0,"2019-03-01","PTSP"
7300,7300,7300,7300,0,"2019-03-04","PTSP"
7300,7300,7300,7300,0,"2019-03-05","PTSP"
7300,7300,7300,7300,0,"2019-03-06","PTSP"
7300,7300,7300,7300,0,"2019-03-07","PTSP"
7300,7300,7300,7300,0,"2019-03-08","PTSP"
7300,7300,7300,7300,0,"2019-03-11","PTSP"
7300,7300,7300,7300,0,"2019-03-12","PTSP"
7275,7275,7275,7275,12000,"2019-03-13","PTSP"
7275,7275,7275,7275,0,"2019-03-14","PTSP"
7275,7275,7275,7275,0,"2019-03-15","PTSP"
7275,7275,7275,7275,0,"2019-03-18","PTSP"
7275,7275,7275,7275,0,"2019-03-19","PTSP"
7275,7275,7275,7275,0,"2019-03-20","PTSP"
7275,7275,7275,7275,0,"2019-03-21","PTSP"
7275,7275,7275,7275,0,"2019-03-22","PTSP"
7275,7275,7275,7275,0,"2019-03-25","PTSP"
7275,7275,7275,7275,0,"2019-03-26","PTSP"
7275,7275,7275,7275,0,"2019-03-27","PTSP"
7275,7275,7275,7275,0,"2019-03-28","PTSP"
7275,7275,7275,7275,0,"2019-03-29","PTSP"
7275,7275,7275,7275,0,"2019-04-01","PTSP"
7275,7275,7275,7275,0,"2019-04-02","PTSP"
7275,7275,7275,7275,0,"2019-04-03","PTSP"
7275,7275,7275,7275,0,"2019-04-04","PTSP"
7275,7275,7275,7275,0,"2019-04-05","PTSP"
7275,7275,7275,7275,0,"2019-04-08","PTSP"
7275,7275,7275,7275,0,"2019-04-09","PTSP"
7275,7275,7275,7275,0,"2019-04-10","PTSP"
7275,7275,7275,7275,0,"2019-04-11","PTSP"
7275,7275,7275,7275,0,"2019-04-12","PTSP"
7275,7275,7275,7275,0,"2019-04-15","PTSP"
7275,7275,7275,7275,0,"2019-04-16","PTSP"
7275,7275,7275,7275,0,"2019-04-17","PTSP"
7275,7275,7275,7275,0,"2019-04-18","PTSP"
7275,7275,7275,7275,0,"2019-04-19","PTSP"
7275,7275,7275,7275,0,"2019-04-22","PTSP"
7275,7275,7275,7275,0,"2019-04-23","PTSP"
7275,7275,7275,7275,0,"2019-04-24","PTSP"
7275,7275,7275,7275,0,"2019-04-25","PTSP"
7275,7275,7275,7275,0,"2019-04-26","PTSP"
7275,7275,7275,7275,0,"2019-04-29","PTSP"
7275,7275,7275,7275,0,"2019-04-30","PTSP"
7275,7275,7275,7275,0,"2019-05-01","PTSP"
7275,7275,7275,7275,0,"2019-05-02","PTSP"
7275,7275,7275,7275,0,"2019-05-03","PTSP"
7275,7275,7275,7275,0,"2019-05-06","PTSP"
7275,7275,7275,7275,0,"2019-05-07","PTSP"
7275,7275,7275,7275,0,"2019-05-08","PTSP"
7275,7275,7275,7275,0,"2019-05-09","PTSP"
7275,7275,7275,7275,0,"2019-05-10","PTSP"
7275,7275,7275,7275,0,"2019-05-13","PTSP"
7275,7275,7275,7275,0,"2019-05-14","PTSP"
7275,7275,7275,7275,0,"2019-05-15","PTSP"
7275,7275,7275,7275,0,"2019-05-16","PTSP"
7275,7275,7275,7275,0,"2019-05-17","PTSP"
7275,7275,7275,7275,0,"2019-05-20","PTSP"
7275,7275,7275,7275,0,"2019-05-21","PTSP"
7275,7275,7275,7275,0,"2019-05-22","PTSP"
7275,7275,7275,7275,0,"2019-05-23","PTSP"
7275,7275,7275,7275,0,"2019-05-24","PTSP"
7275,7275,7275,7275,0,"2019-05-27","PTSP"
7275,7275,7275,7275,0,"2019-05-28","PTSP"
7275,7275,7275,7275,0,"2019-05-29","PTSP"
7275,7275,7275,7275,0,"2019-05-30","PTSP"
7275,7275,7275,7275,0,"2019-05-31","PTSP"
7275,7275,7275,7275,0,"2019-06-03","PTSP"
7275,7275,7275,7275,0,"2019-06-04","PTSP"
7275,7275,7275,7275,0,"2019-06-05","PTSP"
7275,7275,7275,7275,0,"2019-06-06","PTSP"
7275,7275,7275,7275,0,"2019-06-07","PTSP"
7275,7275,7275,7275,0,"2019-06-10","PTSP"
7275,7275,7275,7275,0,"2019-06-11","PTSP"
7275,7275,7275,7275,0,"2019-06-12","PTSP"
7275,7275,7275,7275,0,"2019-06-13","PTSP"
7275,7275,7275,7275,0,"2019-06-14","PTSP"
7275,7275,7275,7275,0,"2019-06-17","PTSP"
7275,7275,7275,7275,0,"2019-06-18","PTSP"
7275,7275,7275,7275,0,"2019-06-19","PTSP"
7275,7275,7275,7275,0,"2019-06-20","PTSP"
7275,7275,7275,7275,0,"2019-06-21","PTSP"
7275,7275,7275,7275,0,"2019-06-24","PTSP"
7275,7275,7275,7275,0,"2019-06-25","PTSP"
7275,7275,7275,7275,0,"2019-06-26","PTSP"
7275,7275,7275,7275,0,"2019-06-27","PTSP"
7275,7275,7275,7275,0,"2019-06-28","PTSP"
7275,7275,7275,7275,0,"2019-07-01","PTSP"
7275,7275,7275,7275,0,"2019-07-02","PTSP"
7275,7275,7275,7275,0,"2019-07-03","PTSP"
7275,7275,7275,7275,0,"2019-07-04","PTSP"
7275,7275,7275,7275,0,"2019-07-05","PTSP"
7275,7275,7275,7275,0,"2019-07-08","PTSP"
7025,7025,5825,5825,200,"2019-07-09","PTSP"
5825,5825,5825,5825,0,"2019-07-10","PTSP"
5825,5825,5825,5825,0,"2019-07-11","PTSP"
5825,5825,5825,5825,0,"2019-07-12","PTSP"
5825,5825,5825,5825,0,"2019-07-15","PTSP"
5825,5825,5825,5825,0,"2019-07-16","PTSP"
5825,5825,5825,5825,0,"2019-07-17","PTSP"
5825,5825,5825,5825,0,"2019-07-18","PTSP"
5825,5825,5825,5825,0,"2019-07-19","PTSP"
5825,5825,5825,5825,0,"2019-07-22","PTSP"
5825,5825,5825,5825,0,"2019-07-23","PTSP"
5825,5825,5825,5825,0,"2019-07-24","PTSP"
5825,5825,5825,5825,0,"2019-07-25","PTSP"
5825,5825,5825,5825,0,"2019-07-26","PTSP"
5825,5825,5825,5825,0,"2019-07-29","PTSP"
5825,5825,5825,5825,0,"2019-07-30","PTSP"
5825,5825,5825,5825,0,"2019-07-31","PTSP"
5825,5825,5825,5825,0,"2019-08-01","PTSP"
5825,5825,5825,5825,0,"2019-08-02","PTSP"
5825,5825,5825,5825,0,"2019-08-05","PTSP"
5825,5825,5825,5825,0,"2019-08-06","PTSP"
5825,5825,5825,5825,0,"2019-08-07","PTSP"
5825,5825,5825,5825,0,"2019-08-08","PTSP"
5825,5825,5825,5825,0,"2019-08-09","PTSP"
5825,5825,5825,5825,0,"2019-08-12","PTSP"
5825,5825,5825,5825,0,"2019-08-13","PTSP"
5825,5825,5825,5825,0,"2019-08-14","PTSP"
5825,5825,5825,5825,0,"2019-08-15","PTSP"
5825,5825,5825,5825,0,"2019-08-16","PTSP"
5825,5825,5825,5825,0,"2019-08-19","PTSP"
5825,5825,5825,5825,0,"2019-08-20","PTSP"
5825,5825,5825,5825,0,"2019-08-21","PTSP"
5825,5825,5825,5825,0,"2019-08-22","PTSP"
5825,5825,5825,5825,0,"2019-08-23","PTSP"
5825,5825,5825,5825,0,"2019-08-26","PTSP"
5825,5825,5825,5825,0,"2019-08-27","PTSP"
5825,5825,5825,5825,0,"2019-08-28","PTSP"
5825,5825,5825,5825,0,"2019-08-29","PTSP"
5825,5825,5825,5825,0,"2019-08-30","PTSP"
5825,5825,5825,5825,0,"2019-09-02","PTSP"
5825,5825,5825,5825,0,"2019-09-03","PTSP"
5825,5825,5825,5825,0,"2019-09-04","PTSP"
5825,5825,5825,5825,0,"2019-09-05","PTSP"
5825,5825,5825,5825,0,"2019-09-06","PTSP"
5825,5825,5825,5825,0,"2019-09-09","PTSP"
5825,5825,5825,5825,0,"2019-09-10","PTSP"
5825,5825,5825,5825,0,"2019-09-11","PTSP"
5825,5825,5825,5825,0,"2019-09-12","PTSP"
5825,5825,5825,5825,0,"2019-09-13","PTSP"
5825,5825,5825,5825,0,"2019-09-16","PTSP"
5825,5825,5825,5825,0,"2019-09-17","PTSP"
5825,5825,5825,5825,0,"2019-09-18","PTSP"
5825,5825,5825,5825,0,"2019-09-19","PTSP"
5825,5825,5825,5825,0,"2019-09-20","PTSP"
5825,5825,5825,5825,0,"2019-09-23","PTSP"
5825,5825,5825,5825,0,"2019-09-24","PTSP"
5825,5825,5825,5825,0,"2019-09-25","PTSP"
5825,5825,5825,5825,0,"2019-09-26","PTSP"
5825,5825,5825,5825,0,"2019-09-27","PTSP"
5825,5825,5825,5825,0,"2019-09-30","PTSP"
5825,5825,5825,5825,0,"2019-10-01","PTSP"
5825,5825,5825,5825,0,"2019-10-02","PTSP"
5825,5825,5825,5825,0,"2019-10-03","PTSP"
4660,4860,4660,4860,500,"2019-10-04","PTSP"
4860,4860,4860,4860,200,"2019-10-07","PTSP"
4860,4860,4860,4860,0,"2019-10-08","PTSP"
4860,4860,4860,4860,0,"2019-10-09","PTSP"
4860,4860,4860,4860,0,"2019-10-10","PTSP"
4860,4860,4860,4860,0,"2019-10-11","PTSP"
4860,4860,4860,4860,0,"2019-10-14","PTSP"
4860,4860,4860,4860,0,"2019-10-15","PTSP"
4860,4860,4860,4860,0,"2019-10-16","PTSP"
4860,4860,4860,4860,0,"2019-10-17","PTSP"
4860,4860,4860,4860,0,"2019-10-18","PTSP"
4860,4860,4860,4860,0,"2019-10-21","PTSP"
4860,4860,4860,4860,0,"2019-10-22","PTSP"
4860,4860,4860,4860,0,"2019-10-23","PTSP"
4860,4860,4860,4860,0,"2019-10-24","PTSP"
4860,4860,4860,4860,0,"2019-10-25","PTSP"
4860,4860,4860,4860,0,"2019-10-28","PTSP"
4860,4860,4860,4860,0,"2019-10-29","PTSP"
4860,4860,4860,4860,0,"2019-10-30","PTSP"
4860,4860,4860,4860,0,"2019-10-31","PTSP"
4860,4860,4860,4860,0,"2019-11-01","PTSP"
4860,4860,4860,4860,0,"2019-11-04","PTSP"
4750,4750,4750,4750,100,"2019-11-05","PTSP"
4750,4750,4750,4750,0,"2019-11-06","PTSP"
4750,4750,4750,4750,0,"2019-11-07","PTSP"
4550,4550,4550,4550,300,"2019-11-08","PTSP"
4550,4550,4550,4550,0,"2019-11-11","PTSP"
4550,4550,4550,4550,0,"2019-11-12","PTSP"
4550,4550,4550,4550,0,"2019-11-13","PTSP"
4550,4550,4550,4550,0,"2019-11-14","PTSP"
4550,4550,4550,4550,0,"2019-11-15","PTSP"
4550,4550,4550,4550,0,"2019-11-18","PTSP"
4550,4550,4550,4550,0,"2019-11-19","PTSP"
4550,4550,4550,4550,0,"2019-11-20","PTSP"
4550,4550,4550,4550,0,"2019-11-21","PTSP"
4550,4550,4550,4550,0,"2019-11-22","PTSP"
4550,4550,4550,4550,0,"2019-11-25","PTSP"
4550,4550,4550,4550,0,"2019-11-26","PTSP"
4550,4550,4550,4550,0,"2019-11-27","PTSP"
4550,4550,4550,4550,0,"2019-11-28","PTSP"
4550,4550,4550,4550,0,"2019-11-29","PTSP"
4550,4550,4550,4550,0,"2019-12-02","PTSP"
4550,4550,4550,4550,0,"2019-12-03","PTSP"
4550,4550,4550,4550,100,"2019-12-04","PTSP"
4550,4550,4550,4550,0,"2019-12-05","PTSP"
4550,4550,4550,4550,0,"2019-12-06","PTSP"
4550,4550,4550,4550,0,"2019-12-09","PTSP"
4550,4550,4550,4550,0,"2019-12-10","PTSP"
4550,4550,4550,4550,0,"2019-12-11","PTSP"
4550,4550,4550,4550,0,"2019-12-12","PTSP"
4550,4550,4550,4550,0,"2019-12-13","PTSP"
4550,4550,4550,4550,0,"2019-12-16","PTSP"
4550,4550,4550,4550,0,"2019-12-17","PTSP"
4550,4550,4550,4550,0,"2019-12-18","PTSP"
4550,4550,4550,4550,0,"2019-12-19","PTSP"
4550,4550,4550,4550,0,"2019-12-20","PTSP"
4550,4550,4550,4550,0,"2019-12-23","PTSP"
4550,4550,4550,4550,0,"2019-12-26","PTSP"
4550,4550,4550,4550,0,"2019-12-27","PTSP"
4550,4550,4550,4550,0,"2019-12-30","PTSP"
4550,4550,4550,4550,0,"2020-01-02","PTSP"
4550,4550,4550,4550,0,"2020-01-03","PTSP"
4550,4550,4550,4550,0,"2020-01-06","PTSP"
4550,4550,4550,4550,0,"2020-01-07","PTSP"
4550,4550,4550,4550,0,"2020-01-08","PTSP"
4550,4550,4550,4550,0,"2020-01-09","PTSP"
4550,4550,4550,4550,0,"2020-01-10","PTSP"
4550,4550,4550,4550,0,"2020-01-13","PTSP"
4550,4550,4550,4550,0,"2020-01-14","PTSP"
4550,4550,4550,4550,0,"2020-01-15","PTSP"
4550,4550,4550,4550,0,"2020-01-16","PTSP"
4550,4550,4550,4550,0,"2020-01-17","PTSP"
4550,4550,4550,4550,0,"2020-01-20","PTSP"
4550,4550,4550,4550,0,"2020-01-21","PTSP"
4550,4550,4550,4550,0,"2020-01-22","PTSP"
4550,4550,4550,4550,0,"2020-01-23","PTSP"
4550,4550,4550,4550,0,"2020-01-24","PTSP"
4550,4550,4550,4550,0,"2020-01-27","PTSP"
4550,4550,4550,4550,0,"2020-01-28","PTSP"
4550,4550,4550,4550,0,"2020-01-29","PTSP"
4550,4550,4550,4550,0,"2020-01-30","PTSP"
4550,4550,4550,4550,0,"2020-01-31","PTSP"
4550,4550,4550,4550,0,"2020-02-03","PTSP"
4550,4550,4550,4550,0,"2020-02-04","PTSP"
4550,4550,4550,4550,0,"2020-02-05","PTSP"
4550,4550,4550,4550,0,"2020-02-06","PTSP"
4550,4550,4550,4550,0,"2020-02-07","PTSP"
4550,4550,4550,4550,0,"2020-02-10","PTSP"
4550,4550,4550,4550,0,"2020-02-11","PTSP"
4550,4550,4550,4550,0,"2020-02-12","PTSP"
4550,4550,4550,4550,0,"2020-02-13","PTSP"
4550,4550,4550,4550,0,"2020-02-14","PTSP"
4550,4550,4550,4550,0,"2020-02-17","PTSP"
4550,4550,4550,4550,0,"2020-02-18","PTSP"
4550,4550,4550,4550,0,"2020-02-19","PTSP"
4550,4550,4550,4550,0,"2020-02-20","PTSP"
4550,4550,4550,4550,0,"2020-02-21","PTSP"
4550,4550,4550,4550,0,"2020-02-24","PTSP"
4550,4550,4550,4550,0,"2020-02-25","PTSP"
4550,4550,4550,4550,0,"2020-02-26","PTSP"
4550,4550,4550,4550,0,"2020-02-27","PTSP"
4550,4550,4550,4550,0,"2020-02-28","PTSP"
4550,4550,4550,4550,0,"2020-03-02","PTSP"
4550,4550,4550,4550,0,"2020-03-03","PTSP"
4550,4550,4550,4550,0,"2020-03-04","PTSP"
4550,4550,4550,4550,0,"2020-03-05","PTSP"
4550,4550,4550,4550,0,"2020-03-06","PTSP"
4550,4550,4550,4550,0,"2020-03-09","PTSP"
4550,4550,4550,4550,0,"2020-03-10","PTSP"
4550,4550,4550,4550,0,"2020-03-11","PTSP"
4550,4550,4550,4550,220000,"2020-03-12","PTSP"
4550,4550,4550,4550,0,"2020-03-13","PTSP"
4550,4550,4550,4550,0,"2020-03-16","PTSP"
4550,4550,4550,4550,0,"2020-03-17","PTSP"
4550,4550,4550,4550,0,"2020-03-18","PTSP"
4550,4550,4550,4550,0,"2020-03-19","PTSP"
4550,4550,4550,4550,0,"2020-03-20","PTSP"
4550,4550,4550,4550,0,"2020-03-23","PTSP"
4550,4550,4550,4550,110000,"2020-03-24","PTSP"
4550,4550,4550,4550,0,"2020-03-26","PTSP"
4550,4550,4550,4550,0,"2020-03-27","PTSP"
4550,4550,4550,4550,0,"2020-03-30","PTSP"
4550,4550,4550,4550,110000,"2020-03-31","PTSP"
4550,4550,4550,4550,0,"2020-04-01","PTSP"
4550,4550,4550,4550,0,"2020-04-02","PTSP"
4550,4550,4550,4550,0,"2020-04-03","PTSP"
4550,4550,4550,4550,0,"2020-04-06","PTSP"
4550,4550,4550,4550,0,"2020-04-07","PTSP"
4550,4550,4550,4550,0,"2020-04-08","PTSP"
4550,4550,4550,4550,0,"2020-04-09","PTSP"
4550,4550,4550,4550,0,"2020-04-13","PTSP"
4550,4550,4550,4550,0,"2020-04-14","PTSP"
4550,4550,4550,4550,0,"2020-04-15","PTSP"
4550,4550,4550,4550,0,"2020-04-16","PTSP"
4550,4550,4550,4550,0,"2020-04-17","PTSP"
4550,4550,4550,4550,0,"2020-04-20","PTSP"
4550,4550,4550,4550,0,"2020-04-21","PTSP"
4550,4550,4550,4550,0,"2020-04-22","PTSP"
4240,4240,4240,4240,100,"2020-04-23","PTSP"
4000,4000,4000,4000,2375000,"2020-04-24","PTSP"
4000,4000,4000,4000,0,"2020-04-27","PTSP"
4000,4000,4000,4000,0,"2020-04-28","PTSP"
4000,4000,4000,4000,0,"2020-04-29","PTSP"
4000,4000,4000,4000,0,"2020-04-30","PTSP"
3900,3900,3900,3900,130000,"2020-05-04","PTSP"
3900,3900,3900,3900,100,"2020-05-05","PTSP"
3900,3900,3900,3900,0,"2020-05-06","PTSP"
3900,3900,3900,3900,0,"2020-05-08","PTSP"
3900,3900,3900,3900,0,"2020-05-11","PTSP"
3900,3900,3900,3900,0,"2020-05-12","PTSP"
3900,3900,3900,3900,0,"2020-05-13","PTSP"
3900,3900,3900,3900,0,"2020-05-14","PTSP"
3630,3630,3630,3630,100,"2020-05-15","PTSP"
3630,3630,3620,3620,900,"2020-05-18","PTSP"
3620,3620,3620,3620,0,"2020-05-19","PTSP"
3620,3620,3620,3620,0,"2020-05-20","PTSP"
3700,3700,3700,3700,140000,"2020-05-26","PTSP"
3700,3700,3700,3700,0,"2020-05-27","PTSP"
3700,3700,3700,3700,0,"2020-05-28","PTSP"
3700,3700,3700,3700,0,"2020-05-29","PTSP"
3620,3620,3620,3620,100,"2020-06-02","PTSP"
3620,3620,3620,3620,0,"2020-06-03","PTSP"
3620,3620,3620,3620,0,"2020-06-04","PTSP"
3620,3620,3620,3620,0,"2020-06-05","PTSP"
3650,3650,3650,3650,139000,"2020-06-08","PTSP"
3650,3650,3650,3650,0,"2020-06-09","PTSP"
3650,3650,3650,3650,0,"2020-06-10","PTSP"
3650,3650,3650,3650,0,"2020-06-11","PTSP"
3650,3650,3650,3650,0,"2020-06-12","PTSP"
3650,3650,3650,3650,0,"2020-06-15","PTSP"
3650,3650,3650,3650,0,"2020-06-16","PTSP"
3650,3650,3650,3650,0,"2020-06-17","PTSP"
3650,3650,3650,3650,0,"2020-06-18","PTSP"
3650,3650,3650,3650,0,"2020-06-19","PTSP"
3650,3650,3650,3650,0,"2020-06-22","PTSP"
3650,3650,3650,3650,0,"2020-06-23","PTSP"
3650,3650,3650,3650,0,"2020-06-24","PTSP"
3650,3650,3650,3650,0,"2020-06-25","PTSP"
3650,3650,3650,3650,0,"2020-06-26","PTSP"
3500,3500,3500,3500,143000,"2020-06-29","PTSP"
3500,3500,3500,3500,0,"2020-06-30","PTSP"
3500,3500,3500,3500,0,"2020-07-01","PTSP"
3500,3500,3500,3500,0,"2020-07-02","PTSP"
3490,3490,3490,3490,200,"2020-07-03","PTSP"
3250,3250,3250,3250,400,"2020-07-06","PTSP"
3250,3250,3250,3250,0,"2020-07-07","PTSP"
3250,3250,3250,3250,0,"2020-07-08","PTSP"
3250,3250,3250,3250,0,"2020-07-09","PTSP"
3250,3250,3250,3250,0,"2020-07-10","PTSP"
3250,3250,3250,3250,0,"2020-07-13","PTSP"
3250,3250,3250,3250,0,"2020-07-14","PTSP"
3500,3500,3500,3500,3500,"2020-07-15","PTSP"
3500,3500,3500,3500,0,"2020-07-16","PTSP"
3500,3750,3500,3750,3000,"2020-07-17","PTSP"
3750,4000,3750,4000,300,"2020-07-20","PTSP"
4000,4000,4000,4000,0,"2020-07-21","PTSP"
4000,4100,4000,4100,2800,"2020-07-22","PTSP"
5000,5000,5000,5000,500,"2020-07-23","PTSP"
5000,5000,5000,5000,0,"2020-07-24","PTSP"
5000,5000,5000,5000,0,"2020-07-27","PTSP"
4720,5100,4720,5100,3000,"2020-07-28","PTSP"
5100,5100,5100,5100,0,"2020-07-29","PTSP"
5200,5200,5200,5200,500,"2020-07-30","PTSP"
5175,5300,5175,5300,1500,"2020-08-03","PTSP"
5300,5300,5300,5300,0,"2020-08-04","PTSP"
5300,5300,5300,5300,0,"2020-08-05","PTSP"
5300,5300,5300,5300,100,"2020-08-06","PTSP"
5300,5300,5300,5300,0,"2020-08-07","PTSP"
5300,5300,5300,5300,0,"2020-08-10","PTSP"
5275,5275,5275,5275,100,"2020-08-11","PTSP"
5275,5275,5275,5275,0,"2020-08-12","PTSP"
5275,5275,5275,5275,0,"2020-08-13","PTSP"
5275,5275,5275,5275,0,"2020-08-14","PTSP"
5275,5275,5275,5275,0,"2020-08-18","PTSP"
5275,5275,5275,5275,0,"2020-08-19","PTSP"
5150,5150,5150,5150,1000,"2020-08-24","PTSP"
5150,5150,5150,5150,500,"2020-08-25","PTSP"
5100,5100,5100,5100,500,"2020-08-26","PTSP"
5100,5100,5100,5100,0,"2020-08-27","PTSP"
5100,5100,5100,5100,0,"2020-08-28","PTSP"
5100,5100,5100,5100,0,"2020-08-31","PTSP"
5100,5100,5100,5100,200,"2020-09-01","PTSP"
5150,5150,5150,5150,1000,"2020-09-02","PTSP"
5125,5125,5125,5125,500,"2020-09-03","PTSP"
5050,5050,5050,5050,500,"2020-09-04","PTSP"
5000,5000,5000,5000,500,"2020-09-07","PTSP"
4950,4950,4950,4950,100,"2020-09-08","PTSP"
4950,4950,4950,4950,0,"2020-09-09","PTSP"
4950,4950,4950,4950,200,"2020-09-10","PTSP"
4950,4950,4950,4950,200,"2020-09-11","PTSP"
4930,4930,4930,4930,400,"2020-09-14","PTSP"
4950,4950,4950,4950,200,"2020-09-15","PTSP"
4940,4940,4940,4940,100,"2020-09-16","PTSP"
4920,4930,4920,4930,300,"2020-09-17","PTSP"
4830,4830,4830,4830,100,"2020-09-18","PTSP"
4900,4900,4900,4900,100,"2020-09-21","PTSP"
4800,4800,4800,4800,100,"2020-09-22","PTSP"
4800,4800,4800,4800,0,"2020-09-23","PTSP"
4790,4790,4750,4750,300,"2020-09-24","PTSP"
4750,4750,4750,4750,200,"2020-09-25","PTSP"
4740,4740,4740,4740,100,"2020-09-28","PTSP"
4730,4740,4730,4740,300,"2020-09-29","PTSP"
4700,4700,4700,4700,100,"2020-09-30","PTSP"
4680,4680,4670,4680,500,"2020-10-01","PTSP"
4680,4680,4680,4680,100,"2020-10-02","PTSP"
4680,4680,4680,4680,0,"2020-10-05","PTSP"
4680,4680,4680,4680,0,"2020-10-06","PTSP"
4680,4680,4680,4680,0,"2020-10-07","PTSP"
4680,4680,4680,4680,0,"2020-10-08","PTSP"
4680,4680,4680,4680,0,"2020-10-09","PTSP"
4680,4680,4680,4680,0,"2020-10-12","PTSP"
4680,4680,4680,4680,0,"2020-10-13","PTSP"
4680,4680,4680,4680,0,"2020-10-14","PTSP"
4680,4680,4680,4680,0,"2020-10-15","PTSP"
4680,4680,4680,4680,0,"2020-10-16","PTSP"
4900,4900,4900,4900,100,"2020-10-19","PTSP"
4800,4800,4800,4800,100,"2020-10-20","PTSP"
4800,4800,4800,4800,100,"2020-10-21","PTSP"
4800,4800,4800,4800,0,"2020-10-22","PTSP"
4800,4800,4800,4800,0,"2020-10-23","PTSP"
4800,4800,4800,4800,0,"2020-10-26","PTSP"
4800,4800,4800,4800,0,"2020-10-27","PTSP"
4800,4800,4800,4800,0,"2020-11-02","PTSP"
4800,4800,4800,4800,100,"2020-11-03","PTSP"
4790,4790,4790,4790,100,"2020-11-04","PTSP"
4790,4790,4790,4790,0,"2020-11-05","PTSP"
4790,4790,4790,4790,0,"2020-11-06","PTSP"
4790,4790,4790,4790,0,"2020-11-09","PTSP"
4790,4790,4790,4790,0,"2020-11-10","PTSP"
4790,4790,4790,4790,0,"2020-11-11","PTSP"
4790,4790,4790,4790,0,"2020-11-12","PTSP"
4790,4790,4790,4790,0,"2020-11-13","PTSP"
4790,4790,4790,4790,0,"2020-11-16","PTSP"
4790,4790,4790,4790,0,"2020-11-17","PTSP"
4790,4790,4790,4790,0,"2020-11-18","PTSP"
4790,4790,4790,4790,0,"2020-11-19","PTSP"
4790,4790,4790,4790,0,"2020-11-20","PTSP"
4790,4790,4790,4790,0,"2020-11-23","PTSP"
4790,4790,4790,4790,0,"2020-11-24","PTSP"
4790,4790,4790,4790,0,"2020-11-25","PTSP"
4790,4790,4790,4790,0,"2020-11-26","PTSP"
4790,4790,4790,4790,0,"2020-11-27","PTSP"
4790,4790,4790,4790,0,"2020-11-30","PTSP"
4790,4790,4790,4790,0,"2020-12-01","PTSP"
4790,4790,4790,4790,0,"2020-12-02","PTSP"
4550,4550,4550,4550,1800,"2020-12-03","PTSP"
4550,4550,4550,4550,300,"2020-12-04","PTSP"
4250,4250,4240,4240,600,"2020-12-07","PTSP"
4240,4240,4240,4240,0,"2020-12-08","PTSP"
4240,4240,4240,4240,5200,"2020-12-10","PTSP"
3980,3980,3980,3980,300,"2020-12-11","PTSP"
3980,3980,3980,3980,0,"2020-12-14","PTSP"
3980,3980,3980,3980,0,"2020-12-15","PTSP"
3980,3980,3980,3980,0,"2020-12-16","PTSP"
3980,3980,3980,3980,0,"2020-12-17","PTSP"
3980,3980,3980,3980,0,"2020-12-18","PTSP"
3980,3980,3980,3980,0,"2020-12-21","PTSP"
3980,3980,3980,3980,0,"2020-12-22","PTSP"
3980,3980,3980,3980,0,"2020-12-23","PTSP"
3980,3980,3980,3980,0,"2020-12-28","PTSP"
3980,3980,3980,3980,0,"2020-12-29","PTSP"
3710,3710,3710,3710,100,"2020-12-30","PTSP"
3710,3710,3710,3710,100,"2021-01-04","PTSP"
3650,3650,3460,3460,600,"2021-01-05","PTSP"
3460,3460,3220,3220,6200,"2021-01-06","PTSP"
3000,3050,3000,3000,13800,"2021-01-07","PTSP"
2800,2800,2790,2790,7000,"2021-01-08","PTSP"
2600,2700,2600,2700,207800,"2021-01-11","PTSP"
2700,2700,2520,2650,27200,"2021-01-12","PTSP"
2550,2700,2470,2700,35900,"2021-01-13","PTSP"
2520,2750,2520,2750,197000,"2021-01-14","PTSP"
2800,2800,2800,2800,200,"2021-01-15","PTSP"
2850,2850,2800,2850,11700,"2021-01-18","PTSP"
2850,2900,2850,2850,9600,"2021-01-19","PTSP"
2790,2900,2790,2900,2300,"2021-01-20","PTSP"
2900,2950,2900,2950,2000,"2021-01-21","PTSP"
3000,3000,3000,3000,1300,"2021-01-22","PTSP"
3000,3050,3000,3050,3000,"2021-01-25","PTSP"
3050,3150,3050,3150,300,"2021-01-26","PTSP"
3150,3200,3150,3200,4500,"2021-01-27","PTSP"
3200,3320,3200,3250,3000,"2021-01-28","PTSP"
3320,3320,3300,3320,7300,"2021-01-29","PTSP"
3310,3350,3310,3350,1600,"2021-02-01","PTSP"
3350,3350,3350,3350,1400,"2021-02-02","PTSP"
3340,3400,3340,3400,2400,"2021-02-03","PTSP"
3400,3450,3400,3450,2300,"2021-02-04","PTSP"
3450,3500,3450,3500,2500,"2021-02-05","PTSP"
3500,3550,3500,3550,2000,"2021-02-08","PTSP"
3530,3550,3530,3550,1600,"2021-02-09","PTSP"
3350,3350,3350,3350,1600,"2021-02-10","PTSP"
3350,3350,3350,3350,1600,"2021-02-11","PTSP"
3410,3410,3410,3410,1600,"2021-02-15","PTSP"
3460,3460,3460,3460,1600,"2021-02-16","PTSP"
3460,3500,3460,3500,2100,"2021-02-17","PTSP"
3510,3510,3510,3510,1600,"2021-02-18","PTSP"
3500,3580,3500,3580,2500,"2021-02-19","PTSP"
3580,3650,3570,3650,2800,"2021-02-22","PTSP"
3650,3650,3650,3650,1600,"2021-02-23","PTSP"
3710,3710,3710,3710,1700,"2021-02-24","PTSP"
3770,3770,3770,3770,1600,"2021-02-25","PTSP"
3770,3850,3770,3850,1800,"2021-02-26","PTSP"
3900,3950,3900,3900,3400,"2021-03-01","PTSP"
3900,4010,3900,4000,2000,"2021-03-02","PTSP"
3990,4050,3990,4050,2800,"2021-03-03","PTSP"
4120,4120,4100,4100,3200,"2021-03-04","PTSP"
4170,4170,4170,4170,1800,"2021-03-05","PTSP"
4210,4250,4170,4250,2000,"2021-03-08","PTSP"
4310,4310,4310,4310,1100,"2021-03-09","PTSP"
4410,4410,4410,4410,1900,"2021-03-10","PTSP"
4410,4500,4410,4500,1500,"2021-03-12","PTSP"
4550,4550,4550,4550,1000,"2021-03-15","PTSP"
5000,5000,5000,5000,900,"2021-03-16","PTSP"
4900,5050,4890,5050,1600,"2021-03-17","PTSP"
5050,5200,5050,5200,1400,"2021-03-18","PTSP"
5200,5200,5000,5100,2800,"2021-03-19","PTSP"
5100,5100,5100,5100,500,"2021-03-22","PTSP"
5050,5150,5000,5150,2100,"2021-03-23","PTSP"
5125,5150,5125,5150,1700,"2021-03-24","PTSP"
5125,5125,5125,5125,500,"2021-03-25","PTSP"
5125,5125,5125,5125,500,"2021-03-26","PTSP"
5125,5125,5125,5125,200,"2021-03-29","PTSP"
5125,5125,5125,5125,500,"2021-03-30","PTSP"
5125,5125,5125,5125,600,"2021-03-31","PTSP"
5125,5125,5125,5125,500,"2021-04-01","PTSP"
5125,5125,5125,5125,500,"2021-04-05","PTSP"
5125,5125,5125,5125,100,"2021-04-06","PTSP"
5125,5125,5125,5125,0,"2021-04-07","PTSP"
5125,5125,5125,5125,100,"2021-04-08","PTSP"
5125,5125,5125,5125,0,"2021-04-09","PTSP"
5125,5125,5125,5125,0,"2021-04-12","PTSP"
5125,5125,5125,5125,0,"2021-04-13","PTSP"
5125,5125,5125,5125,0,"2021-04-14","PTSP"
5125,5125,5125,5125,0,"2021-04-15","PTSP"
5125,5125,5125,5125,0,"2021-04-16","PTSP"
5150,5150,5000,5000,600,"2021-04-19","PTSP"
5000,5000,5000,5000,0,"2021-04-20","PTSP"
5000,5000,5000,5000,0,"2021-04-21","PTSP"
5050,5050,5050,5050,100,"2021-04-22","PTSP"
5150,5150,5150,5150,300,"2021-04-23","PTSP"
5150,5150,5150,5150,0,"2021-04-26","PTSP"
5150,5150,5150,5150,0,"2021-04-27","PTSP"
5150,5150,5150,5150,0,"2021-04-28","PTSP"
5150,5150,5150,5150,0,"2021-04-29","PTSP"
5150,5150,5150,5150,0,"2021-04-30","PTSP"
5150,5150,5150,5150,0,"2021-05-03","PTSP"
5150,5150,5150,5150,0,"2021-05-04","PTSP"
5400,5400,5400,5400,100,"2021-05-05","PTSP"
5400,5400,5400,5400,0,"2021-05-06","PTSP"
5400,5400,5400,5400,0,"2021-05-07","PTSP"
5600,5600,5600,5600,100,"2021-05-10","PTSP"
5600,5600,5600,5600,0,"2021-05-11","PTSP"
5600,5600,5600,5600,0,"2021-05-17","PTSP"
5600,5600,5600,5600,500,"2021-05-18","PTSP"
5600,5600,5600,5600,500,"2021-05-19","PTSP"
5600,5600,5600,5600,0,"2021-05-20","PTSP"
5600,5600,5600,5600,0,"2021-05-21","PTSP"
5600,5600,5600,5600,0,"2021-05-24","PTSP"
5600,5600,5600,5600,0,"2021-05-25","PTSP"
5600,5600,5600,5600,0,"2021-05-27","PTSP"
5600,5600,5600,5600,0,"2021-05-28","PTSP"
5600,5600,5600,5600,0,"2021-05-31","PTSP"
5600,5600,5600,5600,0,"2021-06-02","PTSP"
5600,5600,5600,5600,0,"2021-06-03","PTSP"
5600,5600,5600,5600,0,"2021-06-04","PTSP"
5350,5350,5350,5350,300,"2021-06-07","PTSP"
5350,5350,5350,5350,0,"2021-06-08","PTSP"
5350,5350,5350,5350,0,"2021-06-09","PTSP"
5200,5400,5200,5400,1000,"2021-06-10","PTSP"
5400,5450,5400,5450,500,"2021-06-11","PTSP"
5450,5450,5450,5450,0,"2021-06-14","PTSP"
5500,5500,5500,5500,1000,"2021-06-15","PTSP"
5500,5500,5500,5500,0,"2021-06-16","PTSP"
5500,5500,5500,5500,0,"2021-06-17","PTSP"
5500,5500,5500,5500,0,"2021-06-18","PTSP"
5500,5500,5500,5500,0,"2021-06-21","PTSP"
5500,5500,5500,5500,0,"2021-06-22","PTSP"
5500,5500,5500,5500,0,"2021-06-23","PTSP"
5500,5500,5500,5500,0,"2021-06-24","PTSP"
5500,5500,5500,5500,100,"2021-06-25","PTSP"
5500,5500,5500,5500,0,"2021-06-28","PTSP"
5500,5500,5500,5500,0,"2021-06-29","PTSP"
5500,5500,5500,5500,0,"2021-06-30","PTSP"
5500,5500,5500,5500,0,"2021-07-01","PTSP"
5500,5500,5500,5500,0,"2021-07-02","PTSP"
5500,5500,5500,5500,0,"2021-07-05","PTSP"
5500,5500,5500,5500,0,"2021-07-06","PTSP"
5500,5500,5500,5500,0,"2021-07-07","PTSP"
5500,5500,5500,5500,0,"2021-07-08","PTSP"
5500,5500,5500,5500,0,"2021-07-09","PTSP"
5500,5500,5500,5500,0,"2021-07-12","PTSP"
5400,5400,5400,5400,1000,"2021-07-13","PTSP"
5400,5400,5400,5400,0,"2021-07-14","PTSP"
5400,5400,5400,5400,0,"2021-07-15","PTSP"
5400,5400,5400,5400,0,"2021-07-16","PTSP"
5400,5400,5400,5400,0,"2021-07-19","PTSP"
5400,5400,5400,5400,0,"2021-07-21","PTSP"
5400,5400,5400,5400,0,"2021-07-22","PTSP"
5400,5400,5400,5400,0,"2021-07-23","PTSP"
5400,5400,5400,5400,0,"2021-07-26","PTSP"
5400,5400,5400,5400,0,"2021-07-27","PTSP"
5400,5400,5400,5400,0,"2021-07-28","PTSP"
5400,5400,5400,5400,0,"2021-07-29","PTSP"
5400,5400,5400,5400,0,"2021-07-30","PTSP"
5400,5400,5400,5400,0,"2021-08-02","PTSP"
5400,5400,5400,5400,0,"2021-08-03","PTSP"
5400,5400,5400,5400,0,"2021-08-04","PTSP"
5400,5400,5400,5400,0,"2021-08-05","PTSP"
5400,5400,5400,5400,0,"2021-08-06","PTSP"
5400,5400,5400,5400,0,"2021-08-09","PTSP"
5400,5400,5400,5400,0,"2021-08-10","PTSP"
5400,5400,5400,5400,0,"2021-08-12","PTSP"
5400,5400,5400,5400,0,"2021-08-13","PTSP"
5400,5400,5400,5400,0,"2021-08-16","PTSP"
5400,5400,5400,5400,0,"2021-08-18","PTSP"
5400,5400,5400,5400,0,"2021-08-19","PTSP"
5400,5400,5400,5400,0,"2021-08-20","PTSP"
5025,5025,5025,5025,2200,"2021-08-23","PTSP"
5025,5025,5025,5025,0,"2021-08-24","PTSP"
5025,5025,5025,5025,0,"2021-08-25","PTSP"
5025,5025,5025,5025,0,"2021-08-26","PTSP"
5025,5025,5025,5025,0,"2021-08-27","PTSP"
5025,5025,5025,5025,0,"2021-08-30","PTSP"
5025,5025,5025,5025,0,"2021-08-31","PTSP"
4680,4680,4680,4680,100,"2021-09-01","PTSP"
4360,4360,4360,4360,100,"2021-09-02","PTSP"
4060,4060,4060,4060,300,"2021-09-03","PTSP"
3780,3780,3780,3780,600,"2021-09-06","PTSP"
3530,4720,3530,4570,8500,"2021-09-07","PTSP"
4570,5675,4570,4570,3800,"2021-09-08","PTSP"
4270,4270,4270,4270,200,"2021-09-09","PTSP"
3990,3990,3990,3990,100,"2021-09-10","PTSP"
3730,3730,3730,3730,100,"2021-09-13","PTSP"
3740,3740,3740,3740,100,"2021-09-14","PTSP"
3740,3740,3740,3740,0,"2021-09-15","PTSP"
3840,3840,3840,3840,300,"2021-09-16","PTSP"
3840,3840,3840,3840,0,"2021-09-17","PTSP"
3840,3840,3840,3840,0,"2021-09-20","PTSP"
3840,3840,3840,3840,100,"2021-09-21","PTSP"
3840,3840,3840,3840,0,"2021-09-22","PTSP"
3950,4800,3900,4730,14800,"2021-09-23","PTSP"
5875,5875,5200,5200,4100,"2021-09-24","PTSP"
5200,6200,4840,4840,5000,"2021-09-27","PTSP"
4840,5950,4510,5375,3400,"2021-09-28","PTSP"
5400,5400,5000,5000,7700,"2021-09-29","PTSP"
4950,5150,4660,5075,3800,"2021-09-30","PTSP"
6050,6050,4800,4970,8600,"2021-10-01","PTSP"
4970,5950,4650,5575,2400,"2021-10-04","PTSP"
5575,5575,5200,5200,2800,"2021-10-05","PTSP"
4850,5600,4840,4860,4000,"2021-10-06","PTSP"
4530,4600,4530,4600,1400,"2021-10-07","PTSP"
4290,4930,4290,4910,4200,"2021-10-08","PTSP"
4910,5975,4630,5200,7400,"2021-10-11","PTSP"
5200,5650,4900,4900,4400,"2021-10-12","PTSP"
4630,4630,4570,4600,900,"2021-10-13","PTSP"
4330,4430,4330,4430,400,"2021-10-14","PTSP"
4190,4540,4190,4450,500,"2021-10-15","PTSP"
4150,4210,4150,4210,500,"2021-10-18","PTSP"
4210,4210,4210,4210,0,"2021-10-19","PTSP"
4140,4140,4140,4140,100,"2021-10-21","PTSP"
4260,4300,4260,4300,300,"2021-10-22","PTSP"
4300,4510,4010,4430,800,"2021-10-25","PTSP"
4130,4520,4130,4520,900,"2021-10-26","PTSP"
4220,4610,4220,4610,600,"2021-10-27","PTSP"
4710,4720,4710,4720,500,"2021-10-28","PTSP"
4400,5475,4400,5225,4700,"2021-10-29","PTSP"
4860,5200,4860,5200,300,"2021-11-01","PTSP"
5200,5200,5200,5200,2000,"2021-11-02","PTSP"
5200,5200,4850,4980,2800,"2021-11-03","PTSP"
4650,5000,4650,4700,3100,"2021-11-04","PTSP"
4700,4700,4390,4390,400,"2021-11-05","PTSP"
4510,4510,4510,4510,100,"2021-11-08","PTSP"
4600,4660,4600,4660,800,"2021-11-09","PTSP"
4400,5800,4400,5775,2200,"2021-11-10","PTSP"
5750,5750,5375,5375,1800,"2021-11-11","PTSP"
5375,5375,5000,5125,2400,"2021-11-12","PTSP"
4780,4820,4780,4820,800,"2021-11-15","PTSP"
4500,4650,4500,4650,400,"2021-11-16","PTSP"
4900,4900,4900,4900,2000,"2021-11-17","PTSP"
4900,5150,4590,5150,500,"2021-11-18","PTSP"
4800,4820,4800,4820,700,"2021-11-19","PTSP"
4510,4510,4510,4510,100,"2021-11-22","PTSP"
4520,5175,4520,4850,1100,"2021-11-23","PTSP"
4850,5000,4850,4950,2500,"2021-11-24","PTSP"
4950,5000,4620,4670,2400,"2021-11-25","PTSP"
4670,4670,4670,4670,0,"2021-11-26","PTSP"
4750,4750,4750,4750,400,"2021-11-29","PTSP"
4510,4510,4510,4510,100,"2021-11-30","PTSP"
4510,4510,4510,4510,0,"2021-12-01","PTSP"
4510,4510,4510,4510,0,"2021-12-02","PTSP"
4700,4700,4700,4700,1900,"2021-12-03","PTSP"
4850,4850,4850,4850,900,"2021-12-06","PTSP"
5000,5000,5000,5000,1600,"2021-12-07","PTSP"
5100,5200,5100,5100,1800,"2021-12-08","PTSP"
5200,5200,4760,4770,2300,"2021-12-09","PTSP"
5000,5000,5000,5000,200,"2021-12-10","PTSP"
5100,5100,5100,5100,800,"2021-12-13","PTSP"
4760,6100,4760,5750,3700,"2021-12-14","PTSP"
6100,6100,6050,6050,600,"2021-12-15","PTSP"
6000,6000,5950,5950,800,"2021-12-16","PTSP"
5900,5900,5900,5900,200,"2021-12-17","PTSP"
5900,5900,5900,5900,0,"2021-12-20","PTSP"
5500,5500,5500,5500,600,"2021-12-21","PTSP"
5600,5600,5600,5600,2800,"2021-12-22","PTSP"
5225,5300,5225,5300,1700,"2021-12-23","PTSP"
5350,6350,5350,6350,2200,"2021-12-24","PTSP"
6350,6350,5925,5925,400,"2021-12-27","PTSP"
5900,7075,5900,7000,2100,"2021-12-28","PTSP"
7000,7000,7000,7000,300,"2021-12-29","PTSP"
8375,8375,7000,7000,700,"2021-12-30","PTSP"
7000,7000,7000,7000,0,"2022-01-03","PTSP"
7000,7000,7000,7000,0,"2022-01-04","PTSP"
6950,7000,6950,7000,2500,"2022-01-05","PTSP"
7000,7000,7000,7000,0,"2022-01-06","PTSP"
7000,7000,7000,7000,0,"2022-01-07","PTSP"
6975,6975,6975,6975,200,"2022-01-10","PTSP"
6975,6975,6975,6975,0,"2022-01-11","PTSP"
6975,6975,6975,6975,0,"2022-01-12","PTSP"
6975,6975,6975,6975,0,"2022-01-13","PTSP"
6500,6500,6500,6500,100,"2022-01-14","PTSP"
6500,6500,6050,6050,900,"2022-01-17","PTSP"
5675,5675,5675,5675,400,"2022-01-18","PTSP"
5300,6500,5300,6475,2000,"2022-01-19","PTSP"
6475,7750,6475,6775,2300,"2022-01-20","PTSP"
6800,6800,6325,6350,1300,"2022-01-21","PTSP"
5950,6150,5950,6050,900,"2022-01-24","PTSP"
5700,6300,5700,6300,1200,"2022-01-25","PTSP"
5900,5900,5900,5900,100,"2022-01-26","PTSP"
6150,6150,5900,5900,2800,"2022-01-27","PTSP"
5900,6025,5900,6025,400,"2022-01-28","PTSP"
5650,6025,5650,6025,700,"2022-01-31","PTSP"
6250,7000,6100,6100,3000,"2022-02-02","PTSP"
5725,6100,5725,6100,600,"2022-02-03","PTSP"
5750,6300,5750,6300,2900,"2022-02-04","PTSP"
5875,5875,5875,5875,100,"2022-02-07","PTSP"
6200,6300,5650,6300,3400,"2022-02-08","PTSP"
5925,6100,5900,5925,2000,"2022-02-09","PTSP"
5875,6300,5525,5550,6400,"2022-02-10","PTSP"
5550,5550,5225,5375,400,"2022-02-11","PTSP"
5050,5475,5050,5475,300,"2022-02-14","PTSP"
5475,5500,5125,5500,1100,"2022-02-15","PTSP"
5525,5550,5200,5200,2300,"2022-02-16","PTSP"
5250,5250,5250,5250,200,"2022-02-17","PTSP"
5300,5300,5300,5300,1200,"2022-02-18","PTSP"
5350,5350,5350,5350,2500,"2022-02-21","PTSP"
5350,5400,5350,5400,200,"2022-02-22","PTSP"
5450,5450,5450,5450,300,"2022-02-23","PTSP"
5500,5500,5075,5425,2800,"2022-02-24","PTSP"
5500,5500,5500,5500,300,"2022-02-25","PTSP"
5550,5550,5550,5550,200,"2022-03-01","PTSP"
5600,5600,5600,5600,2000,"2022-03-02","PTSP"
5600,5600,5600,5600,500,"2022-03-04","PTSP"
5650,5650,5650,5650,2000,"2022-03-07","PTSP"
5650,5650,5650,5650,0,"2022-03-08","PTSP"
5625,5625,5625,5625,300,"2022-03-09","PTSP"
5650,5650,5650,5650,100,"2022-03-10","PTSP"
5700,5700,5700,5700,2000,"2022-03-11","PTSP"
5700,5700,5700,5700,200,"2022-03-14","PTSP"
5700,5700,5350,5350,200,"2022-03-15","PTSP"
5400,5400,5400,5400,200,"2022-03-16","PTSP"
5400,5400,5400,5400,0,"2022-03-17","PTSP"
5400,5400,5400,5400,0,"2022-03-18","PTSP"
5500,5525,5500,5525,1600,"2022-03-21","PTSP"
5525,5525,5525,5525,2000,"2022-03-22","PTSP"
5550,6200,5525,6125,3100,"2022-03-23","PTSP"
6125,7200,5750,6050,6400,"2022-03-24","PTSP"
5675,5975,5675,5975,2300,"2022-03-25","PTSP"
6200,6200,5975,6000,1300,"2022-03-28","PTSP"
6000,6000,6000,6000,0,"2022-03-29","PTSP"
6000,6000,6000,6000,0,"2022-03-30","PTSP"
6000,6000,6000,6000,0,"2022-03-31","PTSP"
6000,6000,6000,6000,0,"2022-04-01","PTSP"
6000,6000,6000,6000,0,"2022-04-04","PTSP"
5900,5900,5600,5600,1400,"2022-04-05","PTSP"
5600,5600,5600,5600,0,"2022-04-06","PTSP"
6000,6000,6000,6000,200,"2022-04-07","PTSP"
6000,6000,6000,6000,0,"2022-04-08","PTSP"
6000,6000,6000,6000,0,"2022-04-11","PTSP"
5600,5600,5600,5600,300,"2022-04-12","PTSP"
5700,5700,5225,5225,500,"2022-04-13","PTSP"
5375,5375,5350,5350,200,"2022-04-14","PTSP"
5225,5250,5000,5000,800,"2022-04-18","PTSP"
5025,5025,5025,5025,100,"2022-04-19","PTSP"
4690,4740,4690,4740,500,"2022-04-20","PTSP"
4420,4420,4420,4420,100,"2022-04-21","PTSP"
4420,4420,4420,4420,0,"2022-04-22","PTSP"
4420,4420,4420,4420,0,"2022-04-25","PTSP"
4420,4420,4420,4420,0,"2022-04-26","PTSP"
4480,5275,4460,4460,2600,"2022-04-27","PTSP"
4460,4530,4460,4530,400,"2022-04-28","PTSP"
4520,4550,4270,4270,300,"2022-05-09","PTSP"
4270,4270,4270,4270,100,"2022-05-10","PTSP"
4270,4270,4270,4270,0,"2022-05-11","PTSP"
4270,4270,4270,4270,0,"2022-05-12","PTSP"
4270,4270,4270,4270,0,"2022-05-13","PTSP"
4370,4370,4370,4370,100,"2022-05-17","PTSP"
4370,4370,4370,4370,100,"2022-05-18","PTSP"
4370,4370,4370,4370,0,"2022-05-19","PTSP"
4370,4370,4370,4370,0,"2022-05-20","PTSP"
4100,4250,4100,4250,300,"2022-05-23","PTSP"
4320,4320,4320,4320,100,"2022-05-24","PTSP"
4110,4320,4110,4320,300,"2022-05-25","PTSP"
4320,4320,4320,4320,0,"2022-05-27","PTSP"
4030,4030,4030,4030,100,"2022-05-30","PTSP"
4070,4070,4040,4040,200,"2022-05-31","PTSP"
4040,4040,4040,4040,0,"2022-06-02","PTSP"
4040,4040,4040,4040,0,"2022-06-03","PTSP"
4040,4040,4040,4040,0,"2022-06-06","PTSP"
4120,4120,3820,3820,200,"2022-06-07","PTSP"
3890,3890,3600,3710,300,"2022-06-08","PTSP"
3720,3720,3650,3700,600,"2022-06-09","PTSP"
3470,3470,3470,3470,100,"2022-06-10","PTSP"
3470,3470,3250,3250,200,"2022-06-13","PTSP"
3250,3250,3250,3250,0,"2022-06-14","PTSP"
3250,3250,3250,3250,0,"2022-06-15","PTSP"
3060,3060,3060,3060,100,"2022-06-16","PTSP"
3060,3060,3060,3060,0,"2022-06-17","PTSP"
3100,3100,3100,3100,100,"2022-06-20","PTSP"
3190,3190,3190,3190,100,"2022-06-21","PTSP"
3250,3250,3250,3250,100,"2022-06-22","PTSP"
3340,3340,3340,3340,100,"2022-06-23","PTSP"
3270,3270,3270,3270,100,"2022-06-24","PTSP"
3170,3170,3170,3170,100,"2022-06-27","PTSP"
3170,3170,3170,3170,0,"2022-06-28","PTSP"
2970,2970,2970,2970,100,"2022-06-29","PTSP"
2980,3710,2980,3230,2400,"2022-06-30","PTSP"
3230,3230,3230,3230,0,"2022-07-01","PTSP"
3020,3070,3020,3070,600,"2022-07-04","PTSP"
2870,2950,2870,2950,200,"2022-07-05","PTSP"
3000,3420,3000,3360,1000,"2022-07-06","PTSP"
3360,3360,3360,3360,300,"2022-07-07","PTSP"
3420,3420,3420,3420,200,"2022-07-08","PTSP"
3200,3200,3200,3200,100,"2022-07-11","PTSP"
3100,3100,3100,3100,100,"2022-07-12","PTSP"
2900,2900,2900,2900,100,"2022-07-13","PTSP"
2900,2900,2900,2900,0,"2022-07-14","PTSP"
2730,2730,2730,2730,100,"2022-07-15","PTSP"
2950,2950,2950,2950,100,"2022-07-18","PTSP"
3100,3600,3100,3500,600,"2022-07-19","PTSP"
3550,4360,3270,4360,2200,"2022-07-20","PTSP"
4330,5450,4330,5450,5000,"2022-07-21","PTSP"
5500,6500,5500,6050,9100,"2022-07-22","PTSP"
6050,6100,5700,5700,900,"2022-07-25","PTSP"
5350,5450,5325,5325,2200,"2022-07-26","PTSP"
5325,6200,5050,5600,5100,"2022-07-27","PTSP"
5600,5600,5225,5350,2600,"2022-07-28","PTSP"
4990,5475,4990,5150,3500,"2022-07-29","PTSP"
4900,4900,4800,4860,400,"2022-08-01","PTSP"
4540,4800,4540,4620,500,"2022-08-02","PTSP"
4310,4500,4310,4500,1200,"2022-08-03","PTSP"
4200,5575,4200,5000,4300,"2022-08-04","PTSP"
5750,5750,5075,5075,3000,"2022-08-05","PTSP"
5100,5175,5100,5125,600,"2022-08-08","PTSP"
4780,5600,4780,5075,1400,"2022-08-09","PTSP"
5675,5675,4850,4920,1900,"2022-08-10","PTSP"
5475,5475,4860,4940,2300,"2022-08-11","PTSP"
4950,4950,4640,4660,900,"2022-08-12","PTSP"
4660,4700,4350,4560,800,"2022-08-15","PTSP"
4560,4560,4560,4560,0,"2022-08-16","PTSP"
4260,4420,4260,4420,300,"2022-08-18","PTSP"
4450,4450,4450,4450,100,"2022-08-19","PTSP"
4470,4750,4200,4230,900,"2022-08-22","PTSP"
4230,4240,3960,4240,300,"2022-08-23","PTSP"
4240,4240,4240,4240,100,"2022-08-24","PTSP"
4240,4240,4240,4240,0,"2022-08-25","PTSP"
4240,4240,4240,4240,0,"2022-08-26","PTSP"
4240,4240,4240,4240,0,"2022-08-29","PTSP"
4240,4240,4240,4240,200,"2022-08-30","PTSP"
4240,4240,4240,4240,0,"2022-08-31","PTSP"
4260,4260,4260,4260,100,"2022-09-01","PTSP"
4260,4260,4260,4260,0,"2022-09-02","PTSP"
3980,5225,3980,4830,3900,"2022-09-05","PTSP"
5400,5400,4660,4670,3700,"2022-09-06","PTSP"
4360,4610,4360,4610,600,"2022-09-07","PTSP"
4320,4610,4320,4610,200,"2022-09-08","PTSP"
4440,4440,4440,4440,100,"2022-09-09","PTSP"
4510,4510,4510,4510,100,"2022-09-12","PTSP"
4610,4610,4510,4510,300,"2022-09-13","PTSP"
4280,4280,4280,4280,100,"2022-09-14","PTSP"
4350,4360,4310,4360,500,"2022-09-15","PTSP"
4360,4360,4360,4360,0,"2022-09-16","PTSP"
4360,4360,4360,4360,100,"2022-09-19","PTSP"
4360,4360,4360,4360,0,"2022-09-20","PTSP"
4360,4360,4360,4360,0,"2022-09-21","PTSP"
4130,4130,4130,4130,100,"2022-09-22","PTSP"
4180,4210,4180,4210,200,"2022-09-23","PTSP"
4110,4110,4110,4110,100,"2022-09-26","PTSP"
4110,4110,4110,4110,0,"2022-09-27","PTSP"
4030,5050,3860,5050,14400,"2022-09-28","PTSP"
5075,6000,4990,5100,4000,"2022-09-29","PTSP"
5100,5100,5100,5100,0,"2022-09-30","PTSP"
5100,5100,5100,5100,0,"2022-10-03","PTSP"
5100,5100,5100,5100,0,"2022-10-04","PTSP"
5300,5300,4750,4750,4200,"2022-10-05","PTSP"
4750,4750,4750,4750,0,"2022-10-06","PTSP"
4900,5100,4420,4420,5200,"2022-10-07","PTSP"
4780,4780,4130,4400,6600,"2022-10-10","PTSP"
4560,4560,4430,4430,400,"2022-10-11","PTSP"
4400,4400,4400,4400,300,"2022-10-12","PTSP"
4400,4400,4400,4400,0,"2022-10-13","PTSP"
4400,4400,4400,4400,0,"2022-10-14","PTSP"
4400,4400,4400,4400,0,"2022-10-17","PTSP"
4400,4400,4400,4400,0,"2022-10-18","PTSP"
4400,4400,4400,4400,0,"2022-10-19","PTSP"
4220,4220,4120,4220,2200,"2022-10-20","PTSP"
3970,3970,3970,3970,100,"2022-10-21","PTSP"
3970,3970,3810,3810,600,"2022-10-24","PTSP"
3850,3850,3810,3810,300,"2022-10-25","PTSP"
3590,3590,3590,3590,100,"2022-10-26","PTSP"
3460,3570,3460,3570,200,"2022-10-27","PTSP"
3590,3590,3570,3570,300,"2022-10-28","PTSP"
3570,3570,3570,3570,0,"2022-10-31","PTSP"
3590,3590,3580,3580,200,"2022-11-01","PTSP"
3620,3620,3620,3620,100,"2022-11-02","PTSP"
3620,3620,3620,3620,0,"2022-11-03","PTSP"
3390,3390,3390,3390,100,"2022-11-04","PTSP"
3390,3460,3390,3460,400,"2022-11-07","PTSP"
3280,3280,3280,3280,100,"2022-11-08","PTSP"
3280,3280,3280,3280,0,"2022-11-09","PTSP"
3280,3280,3280,3280,100,"2022-11-10","PTSP"
3280,3280,3280,3280,0,"2022-11-11","PTSP"
3280,3280,3280,3280,0,"2022-11-14","PTSP"
3280,3280,3280,3280,0,"2022-11-15","PTSP"
3280,3400,3280,3400,400,"2022-11-16","PTSP"
3400,4160,3400,3650,5900,"2022-11-17","PTSP"
3430,3500,3430,3500,300,"2022-11-18","PTSP"
3900,4000,3800,3800,700,"2022-11-21","PTSP"
3800,3800,3550,3660,600,"2022-11-22","PTSP"
3430,3550,3430,3550,300,"2022-11-23","PTSP"
3550,3550,3550,3550,0,"2022-11-24","PTSP"
3580,3580,3580,3580,100,"2022-11-25","PTSP"
3580,3580,3580,3580,0,"2022-11-28","PTSP"
3340,3340,3340,3340,100,"2022-11-29","PTSP"
3340,3340,3330,3330,1100,"2022-11-30","PTSP"
3330,3330,3330,3330,0,"2022-12-01","PTSP"
3280,3650,3210,3210,3200,"2022-12-02","PTSP"
3210,3210,3210,3210,0,"2022-12-05","PTSP"
3220,3220,3120,3210,300,"2022-12-06","PTSP"
3210,3210,3210,3210,200,"2022-12-07","PTSP"
3110,3110,3110,3110,100,"2022-12-08","PTSP"
3100,3100,3100,3100,100,"2022-12-09","PTSP"
3190,3190,3190,3190,200,"2022-12-12","PTSP"
3300,3300,3300,3300,200,"2022-12-13","PTSP"
3080,3400,3080,3400,200,"2022-12-14","PTSP"
3400,3400,3170,3170,300,"2022-12-15","PTSP"
3170,3480,3170,3480,500,"2022-12-16","PTSP"
3480,3480,3480,3480,0,"2022-12-19","PTSP"
3400,3480,3400,3480,200,"2022-12-20","PTSP"
3480,3480,3480,3480,0,"2022-12-21","PTSP"
3510,3510,3410,3410,7700,"2022-12-22","PTSP"
3410,3410,3410,3410,0,"2022-12-23","PTSP"
3410,3410,3410,3410,0,"2022-12-26","PTSP"
3410,3410,3410,3410,0,"2022-12-27","PTSP"
3500,3500,3500,3500,100,"2022-12-28","PTSP"
3500,3500,3500,3500,0,"2022-12-29","PTSP"
3500,3500,3500,3500,0,"2022-12-30","PTSP"
3500,3500,3500,3500,0,"2023-01-02","PTSP"
3500,3500,3500,3500,0,"2023-01-03","PTSP"
3480,3500,3480,3500,5000,"2023-01-04","PTSP"
3500,3500,3500,3500,0,"2023-01-05","PTSP"
3400,3400,3400,3400,100,"2023-01-06","PTSP"
3530,3600,3410,3410,10100,"2023-01-09","PTSP"
3410,3410,3410,3410,0,"2023-01-10","PTSP"
3380,3380,3380,3310,100,"2023-01-11","PTSP"
3310,3310,3310,3310,100,"2023-01-12","PTSP"
3250,3250,3250,3250,200,"2023-01-13","PTSP"
3250,3250,3250,3250,0,"2023-01-16","PTSP"
3100,3100,3040,3040,500,"2023-01-17","PTSP"
3030,3030,2840,2840,1300,"2023-01-18","PTSP"
2840,2840,2690,2690,700,"2023-01-19","PTSP"
2690,2690,2690,2690,100,"2023-01-20","PTSP"
2690,2690,2690,2690,100,"2023-01-24","PTSP"
2650,2690,2590,2600,18100,"2023-01-25","PTSP"
2540,2540,2540,2540,200,"2023-01-26","PTSP"
2560,2560,2560,2560,100,"2023-01-27","PTSP"
2560,2560,2560,2560,0,"2023-01-30","PTSP"
2500,2500,2500,2500,100,"2023-01-31","PTSP"
2410,2410,2410,2410,300,"2023-02-01","PTSP"
2410,2410,2410,2410,0,"2023-02-02","PTSP"
2410,2410,2410,2410,0,"2023-02-03","PTSP"
2410,2410,2410,2410,100,"2023-02-06","PTSP"
2410,2410,2270,2270,200,"2023-02-07","PTSP"
2270,2270,2270,2270,600,"2023-02-08","PTSP"
2270,2270,2270,2270,0,"2023-02-09","PTSP"
2270,2270,2270,2270,200,"2023-02-10","PTSP"
2270,2270,2270,2270,0,"2023-02-13","PTSP"
2190,2190,2190,2190,100,"2023-02-14","PTSP"
2190,2190,2190,2190,100,"2023-02-15","PTSP"
2190,2190,2190,2190,100,"2023-02-16","PTSP"
2090,2090,2090,2090,100,"2023-02-17","PTSP"
2060,2060,2050,2050,1400,"2023-02-20","PTSP"
2050,2050,2050,2050,300,"2023-02-21","PTSP"
2050,2050,2050,2050,0,"2023-02-22","PTSP"
2090,2090,2090,2090,59600,"2023-02-23","PTSP"
2090,2090,2090,2090,20000,"2023-02-24","PTSP"
2090,2090,2090,2090,10000,"2023-02-27","PTSP"
2090,2090,2090,2090,200,"2023-02-28","PTSP"
2090,2090,2090,2090,20100,"2023-03-01","PTSP"
2090,2090,2090,2090,10000,"2023-03-02","PTSP"
2090,2090,1965,1965,30100,"2023-03-03","PTSP"
1960,1965,1960,1965,200,"2023-03-06","PTSP"
1965,1965,1965,1965,100,"2023-03-07","PTSP"
1965,1965,1965,1965,0,"2023-03-08","PTSP"
1965,1965,1965,1965,0,"2023-03-09","PTSP"
1965,1965,1965,1965,0,"2023-03-10","PTSP"
1965,1965,1965,1965,100,"2023-03-13","PTSP"
1965,1965,1965,1965,40000,"2023-03-14","PTSP"
1965,1965,1965,1965,30000,"2023-03-15","PTSP"
1965,1965,1965,1965,0,"2023-03-16","PTSP"
1965,1965,1965,1965,200,"2023-03-17","PTSP"
1965,1965,1965,1965,0,"2023-03-20","PTSP"
1945,1945,1945,1945,100,"2023-03-21","PTSP"
1965,1965,1965,1965,40000,"2023-03-24","PTSP"
1965,1965,1965,1965,0,"2023-03-27","PTSP"
1965,1965,1965,1965,0,"2023-03-28","PTSP"
1965,1965,1965,1965,0,"2023-03-29","PTSP"
1965,1965,1965,1965,0,"2023-03-30","PTSP"
1965,1965,1965,1965,0,"2023-03-31","PTSP"
1965,1965,1965,1965,0,"2023-04-03","PTSP"
1965,1965,1965,1965,0,"2023-04-04","PTSP"
1965,1965,1965,1965,0,"2023-04-05","PTSP"
1965,1965,1965,1965,0,"2023-04-06","PTSP"
1915,1965,1915,1965,15000,"2023-04-10","PTSP"
1965,1965,1965,1965,0,"2023-04-11","PTSP"
1965,1965,1965,1965,0,"2023-04-12","PTSP"
1965,1965,1965,1965,100,"2023-04-13","PTSP"
1965,1965,1965,1965,30000,"2023-04-14","PTSP"
1965,1965,1965,1965,40000,"2023-04-17","PTSP"
1965,1965,1965,1965,0,"2023-04-18","PTSP"
1965,1965,1965,1965,1600,"2023-04-26","PTSP"
1965,1965,1965,1965,50000,"2023-04-27","PTSP"
1960,1960,1960,1960,300,"2023-04-28","PTSP"
1960,1960,1960,1960,1700,"2023-05-02","PTSP"
1960,1960,1950,1950,20200,"2023-05-03","PTSP"
1960,1960,1960,1960,20000,"2023-05-04","PTSP"
1960,1960,1960,1960,0,"2023-05-05","PTSP"
1960,1960,1960,1960,0,"2023-05-08","PTSP"
1960,1960,1960,1960,600,"2023-05-09","PTSP"
1960,1960,1960,1960,0,"2023-05-10","PTSP"
1960,1960,1960,1960,0,"2023-05-11","PTSP"
1960,1960,1960,1960,0,"2023-05-12","PTSP"
1960,1960,1960,1960,0,"2023-05-15","PTSP"
1960,1960,1960,1960,0,"2023-05-16","PTSP"
1960,1960,1960,1960,0,"2023-05-17","PTSP"
1960,1960,1960,1960,0,"2023-05-19","PTSP"
1960,1960,1960,1960,0,"2023-05-22","PTSP"
1960,1960,1960,1960,0,"2023-05-23","PTSP"
1960,1960,1960,1960,0,"2023-05-24","PTSP"
1960,1960,1960,1960,40100,"2023-05-25","PTSP"
1960,1960,1960,1960,0,"2023-05-26","PTSP"
1960,1960,1845,1845,500,"2023-05-29","PTSP"
1845,1845,1845,1845,300,"2023-05-30","PTSP"
1840,1840,1840,1840,10200,"2023-05-31","PTSP"
1840,1840,1840,1840,10200,"2023-06-05","PTSP"
1840,1840,1840,1840,0,"2023-06-06","PTSP"
1840,1840,1840,1840,0,"2023-06-07","PTSP"
1840,1840,1840,1840,20000,"2023-06-08","PTSP"
1840,1840,1840,1840,10100,"2023-06-09","PTSP"
1610,1610,1610,1610,100,"2023-06-12","PTSP"
1610,1610,1610,1610,0,"2023-06-13","PTSP"
1605,1605,1605,1605,100,"2023-06-14","PTSP"
1605,1605,1605,1605,0,"2023-06-15","PTSP"
1605,1605,1605,1605,0,"2023-06-16","PTSP"
1605,1605,1605,1605,0,"2023-06-19","PTSP"
1605,1605,1605,1605,0,"2023-06-20","PTSP"
1605,1605,1605,1605,0,"2023-06-21","PTSP"
1605,1605,1605,1605,0,"2023-06-22","PTSP"
1605,1605,1605,1605,0,"2023-06-23","PTSP"
1605,1605,1605,1605,0,"2023-06-26","PTSP"
1605,1605,1605,1605,300,"2023-06-27","PTSP"
2000,2000,1505,1505,700,"2023-07-03","PTSP"
1505,1505,1505,1505,0,"2023-07-04","PTSP"
1505,1880,1505,1505,600,"2023-07-05","PTSP"
1505,1880,1505,1590,3000,"2023-07-06","PTSP"
1545,1965,1545,1965,2300,"2023-07-07","PTSP"
1970,1970,1970,1970,800,"2023-07-10","PTSP"
1970,1970,1970,1970,400,"2023-07-11","PTSP"
1970,1970,1970,1970,0,"2023-07-12","PTSP"
1995,2050,1995,2040,10200,"2023-07-13","PTSP"
2040,2040,2040,2040,0,"2023-07-14","PTSP"
2040,2040,2030,2030,200,"2023-07-17","PTSP"
2000,2000,2000,2000,5000,"2023-07-18","PTSP"
2100,2450,2100,2290,12300,"2023-07-20","PTSP"
2290,2290,2070,2070,2000,"2023-07-21","PTSP"
2210,2210,1885,1985,10500,"2023-07-24","PTSP"
2030,2030,1885,1975,1200,"2023-07-25","PTSP"
1990,1990,1810,1900,2300,"2023-07-26","PTSP"
1900,1900,1900,1900,2600,"2023-07-27","PTSP"
1800,1800,1760,1775,1000,"2023-07-28","PTSP"
1775,1775,1700,1770,106200,"2023-07-31","PTSP"
1770,1770,1770,1770,0,"2023-08-01","PTSP"
1770,1795,1770,1795,106000,"2023-08-02","PTSP"
1795,1795,1795,1795,100700,"2023-08-03","PTSP"
1795,1795,1795,1795,102500,"2023-08-04","PTSP"
1795,1795,1795,1795,105000,"2023-08-07","PTSP"
1795,1795,1745,1745,50500,"2023-08-08","PTSP"
1715,1715,1660,1715,1300,"2023-08-09","PTSP"
1635,1685,1635,1685,2500,"2023-08-10","PTSP"
1685,1685,1685,1685,200,"2023-08-11","PTSP"
1685,1755,1685,1755,400,"2023-08-14","PTSP"
1755,1755,1755,1755,100,"2023-08-15","PTSP"
1755,1760,1705,1760,100300,"2023-08-16","PTSP"
1760,1760,1760,1760,0,"2023-08-18","PTSP"
1760,1760,1760,1760,0,"2023-08-21","PTSP"
1770,1770,1770,1770,100500,"2023-08-22","PTSP"
1725,1725,1725,1725,200,"2023-08-23","PTSP"
1725,1725,1725,1725,100,"2023-08-24","PTSP"
1705,2140,1600,1890,56600,"2023-08-25","PTSP"
1890,2040,1805,1995,7600,"2023-08-28","PTSP"
1900,1900,1835,1835,700,"2023-08-29","PTSP"
1835,1835,1775,1775,1600,"2023-08-30","PTSP"
1765,2000,1765,1780,3300,"2023-08-31","PTSP"
1775,1775,1775,1775,100,"2023-09-01","PTSP"
1625,1700,1625,1685,500,"2023-09-04","PTSP"
1685,1685,1685,1685,0,"2023-09-05","PTSP"
1685,1720,1685,1720,200,"2023-09-06","PTSP"
1720,1720,1720,1720,0,"2023-09-07","PTSP"
1515,1515,1515,1515,100,"2023-09-08","PTSP"
1515,1515,1515,1515,0,"2023-09-11","PTSP"
1540,1890,1540,1880,2900,"2023-09-12","PTSP"
1920,1960,1805,1805,3100,"2023-09-13","PTSP"
1610,1610,1610,1610,100,"2023-09-14","PTSP"
1610,1610,1610,1610,0,"2023-09-15","PTSP"
1610,1610,1610,1610,0,"2023-09-18","PTSP"
1650,1675,1650,1675,400,"2023-09-19","PTSP"
1625,1625,1625,1625,100,"2023-09-20","PTSP"
1630,1630,1630,1630,100,"2023-09-21","PTSP"
1630,1630,1630,1630,0,"2023-09-22","PTSP"
1600,1600,1550,1550,1100,"2023-09-25","PTSP"
1500,1500,1500,1500,100,"2023-09-26","PTSP"
1500,1500,1500,1500,0,"2023-09-27","PTSP"
1500,1500,1500,1500,0,"2023-09-29","PTSP"
1575,1825,1575,1625,102900,"2023-10-02","PTSP"
1655,1670,1485,1550,1700,"2023-10-03","PTSP"
1550,1550,1550,1550,0,"2023-10-04","PTSP"
1500,1710,1500,1510,206600,"2023-10-05","PTSP"
1545,1545,1545,1545,300,"2023-10-06","PTSP"
1550,1675,1315,1600,126900,"2023-10-09","PTSP"
1600,1950,1600,1890,5300,"2023-10-10","PTSP"
1915,1915,1650,1790,1600,"2023-10-11","PTSP"
1690,1775,1690,1695,500,"2023-10-12","PTSP"
1500,1500,1500,1500,100,"2023-10-13","PTSP"
1555,1710,1555,1710,300,"2023-10-16","PTSP"
1725,1900,1715,1715,5600,"2023-10-17","PTSP"
1725,2090,1725,1775,5300,"2023-10-18","PTSP"
1675,1850,1465,1800,4800,"2023-10-19","PTSP"
1800,1800,1800,1800,200,"2023-10-20","PTSP"
1750,1750,1620,1620,200,"2023-10-23","PTSP"
1620,1655,1620,1655,300,"2023-10-24","PTSP"
1655,1655,1655,1655,0,"2023-10-25","PTSP"
1655,1655,1655,1655,0,"2023-10-26","PTSP"
1565,1565,1565,1565,100,"2023-10-27","PTSP"
1565,1565,1565,1565,0,"2023-10-30","PTSP"
1565,1565,1565,1565,0,"2023-10-31","PTSP"
1565,1565,1565,1565,0,"2023-11-01","PTSP"
1565,1565,1565,1565,0,"2023-11-02","PTSP"
1540,1540,1540,1540,100,"2023-11-03","PTSP"
1540,1540,1540,1540,0,"2023-11-06","PTSP"
1540,1540,1540,1540,0,"2023-11-07","PTSP"
1540,1540,1490,1490,900,"2023-11-08","PTSP"
1510,1510,1510,1510,200,"2023-11-09","PTSP"
1515,1885,1515,1885,10700,"2023-11-10","PTSP"
1885,2350,1885,2350,8600,"2023-11-13","PTSP"
2570,2930,2570,2930,5500,"2023-11-14","PTSP"
3150,3660,3150,3660,3300,"2023-11-15","PTSP"
3660,3660,3660,3660,0,"2023-11-16","PTSP"
3680,4570,3680,4570,13600,"2023-11-17","PTSP"
4570,4570,4570,4570,0,"2023-11-20","PTSP"
4570,4570,4570,4570,0,"2023-11-21","PTSP"
4570,4570,4570,4570,0,"2023-11-22","PTSP"
4570,4570,4570,4570,0,"2023-11-23","PTSP"
4570,4570,4570,4570,0,"2023-11-24","PTSP"
4570,4570,4570,4570,0,"2023-11-27","PTSP"
4570,4570,4570,4570,0,"2023-11-28","PTSP"
4570,5025,4570,5025,18300,"2023-11-29","PTSP"
5150,5525,5150,5525,8700,"2023-11-30","PTSP"
5725,6075,5725,6075,12600,"2023-12-01","PTSP"
6000,6675,5475,5475,32500,"2023-12-04","PTSP"
5500,5550,4930,5100,17400,"2023-12-05","PTSP"
5100,5100,4600,4700,11100,"2023-12-06","PTSP"
4700,4740,4480,4600,12500,"2023-12-07","PTSP"
4500,4500,4470,4470,900,"2023-12-08","PTSP"
4450,4450,4430,4430,300,"2023-12-11","PTSP"
4320,4320,3990,3990,103600,"2023-12-12","PTSP"
3700,3960,3600,3960,2400,"2023-12-13","PTSP"
3700,3700,3600,3600,1000,"2023-12-14","PTSP"
3600,3600,3590,3590,1200,"2023-12-15","PTSP"
3590,3590,3590,3590,200,"2023-12-18","PTSP"
3520,3520,3500,3500,300,"2023-12-19","PTSP"
3500,3500,3500,3500,200,"2023-12-20","PTSP"
3500,3500,3170,3170,1600,"2023-12-21","PTSP"
3150,3150,3150,3150,100,"2023-12-22","PTSP"
2880,2880,2870,2870,4500,"2023-12-27","PTSP"
2860,2860,2860,2860,900,"2023-12-28","PTSP"
2550,2590,2460,2590,2000,"2023-12-29","PTSP"
2590,2600,2590,2600,150900,"2024-01-02","PTSP"
2600,2630,2600,2630,72000,"2024-01-03","PTSP"
2580,2610,2340,2480,156800,"2024-01-04","PTSP"
2480,2630,2480,2630,203100,"2024-01-05","PTSP"
2630,2630,2510,2560,1400,"2024-01-08","PTSP"
2560,2560,2340,2560,4100,"2024-01-09","PTSP"
2560,2560,2560,2560,0,"2024-01-10","PTSP"
2560,2560,2560,2560,0,"2024-01-11","PTSP"
2600,3200,2600,3200,5600,"2024-01-12","PTSP"
3180,4000,2400,2400,68700,"2024-01-15","PTSP"
2400,2680,1970,2260,69600,"2024-01-16","PTSP"
2260,2370,2030,2160,9700,"2024-01-17","PTSP"
2160,2320,2160,2320,4000,"2024-01-18","PTSP"
2330,2330,2160,2240,4500,"2024-01-19","PTSP"
2100,2230,2050,2230,2800,"2024-01-22","PTSP"
2060,2060,2020,2020,1000,"2024-01-23","PTSP"
2020,2300,2020,2300,5000,"2024-01-24","PTSP"
2300,2300,2100,2180,4200,"2024-01-25","PTSP"
2190,2250,2190,2190,700,"2024-01-26","PTSP"
2190,2190,2190,2190,300,"2024-01-29","PTSP"
2290,2290,2270,2270,400,"2024-01-30","PTSP"
2270,2270,2250,2250,700,"2024-01-31","PTSP"
2200,2200,2050,2050,11300,"2024-02-01","PTSP"
2150,2150,1950,1975,11000,"2024-02-02","PTSP"
1980,1980,1700,1800,168700,"2024-02-05","PTSP"
1800,2000,1610,1695,228800,"2024-02-06","PTSP"
1700,1760,1450,1570,205100,"2024-02-07","PTSP"
1505,1555,1400,1500,83200,"2024-02-12","PTSP"
1500,1875,1500,1790,647700,"2024-02-13","PTSP"
1890,1890,1400,1400,361300,"2024-02-15","PTSP"
1400,1440,1350,1395,80900,"2024-02-16","PTSP"
1350,1400,1215,1350,40000,"2024-02-19","PTSP"
1350,1350,1295,1330,172900,"2024-02-20","PTSP"
1330,1380,1330,1345,11700,"2024-02-21","PTSP"
1400,1400,1340,1390,11200,"2024-02-22","PTSP"
1390,1390,1275,1350,8400,"2024-02-23","PTSP"
1350,1440,1160,1425,60800,"2024-02-26","PTSP"
1425,1425,1300,1350,26300,"2024-02-27","PTSP"
1350,1385,1350,1385,27700,"2024-02-28","PTSP"
1385,1400,1345,1345,15600,"2024-02-29","PTSP"
1340,1600,1340,1385,12800,"2024-03-01","PTSP"
1435,1550,1340,1395,32200,"2024-03-04","PTSP"
1395,1395,1300,1300,1600,"2024-03-05","PTSP"
1400,1485,1315,1330,35800,"2024-03-06","PTSP"
1300,1400,1295,1315,4400,"2024-03-07","PTSP"
1305,1380,1300,1315,7600,"2024-03-08","PTSP"
1315,1365,1270,1315,6500,"2024-03-13","PTSP"
1315,1410,1305,1370,33200,"2024-03-14","PTSP"
1370,1370,1370,1370,0,"2024-03-15","PTSP"
1305,1330,1305,1330,23200,"2024-03-18","PTSP"
1325,1325,1280,1280,25500,"2024-03-19","PTSP"
1260,1295,1260,1285,3500,"2024-03-20","PTSP"
1270,1320,1270,1270,12400,"2024-03-21","PTSP"
1320,1325,1260,1305,7200,"2024-03-22","PTSP"
1310,1310,1250,1250,4200,"2024-03-25","PTSP"
1295,1295,1215,1250,19400,"2024-03-26","PTSP"
1230,1280,1230,1250,2600,"2024-03-27","PTSP"
1250,1250,1220,1220,3600,"2024-03-28","PTSP"
1240,1295,1225,1225,6200,"2024-04-01","PTSP"
1210,1210,1165,1165,8500,"2024-04-02","PTSP"
1160,1160,1030,1100,12500,"2024-04-03","PTSP"
1080,1100,1035,1035,17500,"2024-04-04","PTSP"
1050,1290,1000,1290,190300,"2024-04-05","PTSP"
1330,1610,1290,1610,364500,"2024-04-16","PTSP"
1625,1860,1285,1445,306300,"2024-04-17","PTSP"
1400,1495,1330,1375,28300,"2024-04-18","PTSP"
1375,1375,1185,1290,50000,"2024-04-19","PTSP"
1340,1340,1245,1260,24300,"2024-04-22","PTSP"
1200,1280,1190,1240,14100,"2024-04-23","PTSP"
1220,1220,1185,1190,5300,"2024-04-24","PTSP"
1190,1190,1105,1150,5600,"2024-04-25","PTSP"
1190,1340,1140,1185,9200,"2024-04-26","PTSP"
1235,1395,1170,1185,24300,"2024-04-29","PTSP"
1185,1370,1135,1215,34100,"2024-04-30","PTSP"
1215,1220,1155,1155,2400,"2024-05-02","PTSP"
1155,1170,1110,1165,2400,"2024-05-03","PTSP"
1165,1170,1165,1170,1300,"2024-05-06","PTSP"
1135,1145,1030,1145,7700,"2024-05-07","PTSP"
1145,1150,1055,1055,6300,"2024-05-08","PTSP"
1050,1050,985,1000,29800,"2024-05-13","PTSP"
995,1000,970,980,37000,"2024-05-14","PTSP"
980,980,930,935,12200,"2024-05-15","PTSP"
935,935,885,885,11800,"2024-05-16","PTSP"
895,1105,830,1000,503700,"2024-05-17","PTSP"
1045,1225,910,980,228900,"2024-05-20","PTSP"
1020,1020,915,915,39900,"2024-05-21","PTSP"
915,915,895,905,16500,"2024-05-22","PTSP"
905,905,825,830,31600,"2024-05-27","PTSP"
825,865,825,865,19700,"2024-05-28","PTSP"
865,945,865,935,44700,"2024-05-29","PTSP"
940,940,845,865,5100,"2024-05-30","PTSP"
885,950,875,900,54600,"2024-05-31","PTSP"
900,900,850,885,8900,"2024-06-03","PTSP"
885,885,860,865,4400,"2024-06-04","PTSP"
870,870,815,830,23200,"2024-06-05","PTSP"
800,1035,800,1020,70200,"2024-06-06","PTSP"
1020,1025,920,995,43900,"2024-06-07","PTSP"
1030,1120,985,1030,154100,"2024-06-10","PTSP"
1025,1025,950,975,9800,"2024-06-11","PTSP"
985,985,850,850,11900,"2024-06-12","PTSP"
865,1000,805,830,166400,"2024-06-13","PTSP"
805,890,805,855,26900,"2024-06-14","PTSP"
870,870,780,805,108900,"2024-06-19","PTSP"
850,1005,850,1005,330000,"2024-06-20","PTSP"
1025,1200,880,895,187400,"2024-06-21","PTSP"
895,1115,880,980,275600,"2024-06-24","PTSP"
990,1000,925,990,105500,"2024-06-25","PTSP"
975,985,960,970,3700,"2024-06-26","PTSP"
975,975,945,950,15500,"2024-06-27","PTSP"
945,1010,940,975,10000,"2024-06-28","PTSP"
975,1180,975,1020,213600,"2024-07-01","PTSP"
1015,1015,950,980,16800,"2024-07-02","PTSP"
1050,1090,970,980,45700,"2024-07-03","PTSP"
975,1035,945,970,23700,"2024-07-04","PTSP"
970,1010,960,980,15100,"2024-07-05","PTSP"
1010,1010,960,1000,25600,"2024-07-08","PTSP"
1005,1030,955,970,60300,"2024-07-09","PTSP"
970,980,920,975,3900,"2024-07-10","PTSP"
945,970,945,970,5000,"2024-07-11","PTSP"
940,970,940,970,2200,"2024-07-12","PTSP"
965,970,940,960,9000,"2024-07-15","PTSP"
980,985,940,970,2800,"2024-07-16","PTSP"
950,980,940,950,700,"2024-07-17","PTSP"
945,975,925,975,5200,"2024-07-18","PTSP"
970,980,950,950,6800,"2024-07-19","PTSP"
965,985,950,975,13000,"2024-07-22","PTSP"
975,995,975,975,11400,"2024-07-23","PTSP"
985,995,985,990,400,"2024-07-24","PTSP"
965,965,965,965,600,"2024-07-25","PTSP"
970,970,945,945,4100,"2024-07-26","PTSP"
945,955,925,940,2100,"2024-07-29","PTSP"
940,950,940,950,4400,"2024-07-30","PTSP"
950,1000,940,960,39900,"2024-07-31","PTSP"
995,1200,965,1200,618000,"2024-08-01","PTSP"
1250,1500,1250,1305,523800,"2024-08-02","PTSP"
1305,1340,1150,1275,110200,"2024-08-05","PTSP"
1280,1285,1165,1200,30400,"2024-08-06","PTSP"
1200,1205,1075,1140,20800,"2024-08-07","PTSP"
1140,1150,1095,1140,21600,"2024-08-08","PTSP"
1110,1155,1110,1115,23400,"2024-08-09","PTSP"
1110,1115,1015,1020,51300,"2024-08-12","PTSP"
1070,1105,1040,1040,12500,"2024-08-13","PTSP"
1040,1050,1015,1050,61400,"2024-08-14","PTSP"
1050,1085,1040,1080,3500,"2024-08-15","PTSP"
1050,1075,1020,1060,12900,"2024-08-16","PTSP"
1100,1175,1070,1135,21500,"2024-08-19","PTSP"
1090,1170,1090,1120,5600,"2024-08-20","PTSP"
1130,1130,1065,1075,62000,"2024-08-21","PTSP"
1100,1100,1050,1050,35000,"2024-08-22","PTSP"
1040,1070,1020,1050,24000,"2024-08-23","PTSP"
1020,1050,995,995,161400,"2024-08-26","PTSP"
1000,1020,980,1005,43700,"2024-08-27","PTSP"
1005,1035,990,1030,59400,"2024-08-28","PTSP"
1005,1030,995,1000,27700,"2024-08-29","PTSP"
1000,1030,980,1015,3400,"2024-08-30","PTSP"
1015,1020,985,1015,3000,"2024-09-02","PTSP"
1015,1190,990,1165,63700,"2024-09-03","PTSP"
1165,1185,1030,1130,61900,"2024-09-04","PTSP"
1170,1340,1130,1260,186400,"2024-09-05","PTSP"
1285,1315,1055,1180,165700,"2024-09-06","PTSP"
1230,1230,1100,1165,29000,"2024-09-09","PTSP"
1165,1170,1130,1165,15500,"2024-09-10","PTSP"
1165,1225,1125,1195,123100,"2024-09-11","PTSP"
1210,1210,1150,1205,3100,"2024-09-12","PTSP"
1200,1205,1160,1195,4800,"2024-09-13","PTSP"
1160,1195,1155,1160,9400,"2024-09-17","PTSP"
1175,1190,1135,1180,9100,"2024-09-18","PTSP"
1180,1475,1105,1105,502000,"2024-09-19","PTSP"
1125,1220,1090,1175,72600,"2024-09-20","PTSP"
1195,1310,1125,1240,109500,"2024-09-23","PTSP"
1240,1240,1155,1185,97200,"2024-09-24","PTSP"
1200,1385,1150,1200,150700,"2024-09-25","PTSP"
1200,1255,1165,1170,21400,"2024-09-26","PTSP"
1170,1170,1145,1150,30700,"2024-09-27","PTSP"
1150,1180,1100,1110,54000,"2024-09-30","PTSP"
1080,1200,1080,1125,280000,"2024-10-01","PTSP"
1125,1345,1090,1175,724900,"2024-10-02","PTSP"
1200,1200,1090,1090,320000,"2024-10-03","PTSP"
1115,1115,1060,1095,37500,"2024-10-04","PTSP"
1095,1120,1005,1070,95900,"2024-10-07","PTSP"
1055,1055,995,1005,124800,"2024-10-08","PTSP"
1005,1050,995,1030,101900,"2024-10-09","PTSP"
1030,1070,995,1065,291300,"2024-10-10","PTSP"
1065,1095,1000,1050,148500,"2024-10-11","PTSP"
1050,1050,1015,1045,56100,"2024-10-14","PTSP"
1025,1045,1000,1030,65300,"2024-10-15","PTSP"
1030,1045,1010,1035,56600,"2024-10-16","PTSP"
1035,1045,1010,1035,120300,"2024-10-17","PTSP"
1035,1040,1025,1040,25600,"2024-10-18","PTSP"
1035,1130,990,1000,784300,"2024-10-21","PTSP"
1015,1020,995,1005,86500,"2024-10-22","PTSP"
1015,1015,995,995,157200,"2024-10-23","PTSP"
995,1220,990,1030,1024800,"2024-10-24","PTSP"
1030,1045,1000,1025,115600,"2024-10-25","PTSP"
1025,1025,1000,1025,36400,"2024-10-28","PTSP"
1005,1025,950,955,98900,"2024-10-29","PTSP"
965,1010,910,950,126400,"2024-10-30","PTSP"
945,995,925,955,78600,"2024-10-31","PTSP"
950,990,940,945,52600,"2024-11-01","PTSP"
940,955,920,930,43300,"2024-11-04","PTSP"
935,955,885,945,35600,"2024-11-05","PTSP"
945,950,930,940,3900,"2024-11-06","PTSP"
940,970,910,950,68400,"2024-11-07","PTSP"
950,950,905,905,26500,"2024-11-08","PTSP"
910,950,900,915,51200,"2024-11-11","PTSP"
900,930,900,930,33000,"2024-11-12","PTSP"
920,930,880,900,8600,"2024-11-13","PTSP"
910,935,900,915,4000,"2024-11-14","PTSP"
905,920,900,915,109600,"2024-11-15","PTSP"
910,910,880,910,30400,"2024-11-18","PTSP"
900,930,895,930,11400,"2024-11-19","PTSP"
920,920,900,900,9400,"2024-11-20","PTSP"
900,920,890,920,3300,"2024-11-21","PTSP"
900,920,900,900,3600,"2024-11-22","PTSP"
900,920,900,900,9300,"2024-11-25","PTSP"
910,940,885,940,54600,"2024-11-26","PTSP"
940,940,860,860,125000,"2024-11-28","PTSP"
900,900,860,895,39900,"2024-11-29","PTSP"
895,920,865,890,48500,"2024-12-02","PTSP"
895,895,870,890,11200,"2024-12-03","PTSP"
890,910,890,910,5000,"2024-12-04","PTSP"
905,905,880,900,53500,"2024-12-05","PTSP"
870,910,870,905,65600,"2024-12-06","PTSP"
890,920,845,895,97800,"2024-12-09","PTSP"
890,920,885,905,27000,"2024-12-10","PTSP"
900,900,885,900,5900,"2024-12-11","PTSP"
885,900,880,880,5500,"2024-12-12","PTSP"
885,900,885,900,3600,"2024-12-13","PTSP"
900,900,875,900,6700,"2024-12-16","PTSP"
875,900,870,900,52700,"2024-12-17","PTSP"
880,880,870,880,8200,"2024-12-18","PTSP"
840,890,840,885,4600,"2024-12-19","PTSP"
850,880,840,880,7400,"2024-12-20","PTSP"
845,865,845,860,58000,"2024-12-23","PTSP"
860,860,835,845,7100,"2024-12-24","PTSP"
845,880,830,850,40600,"2024-12-27","PTSP"
845,865,820,865,74000,"2024-12-30","PTSP"
865,895,835,895,18100,"2025-01-02","PTSP"
895,895,855,855,3100,"2025-01-03","PTSP"
860,870,850,860,59900,"2025-01-06","PTSP"
865,880,850,875,64200,"2025-01-07","PTSP"
860,860,850,850,6600,"2025-01-08","PTSP"
850,875,840,860,15700,"2025-01-09","PTSP"
845,860,840,860,7500,"2025-01-10","PTSP"
840,840,820,820,20400,"2025-01-13","PTSP"
835,875,820,850,64000,"2025-01-14","PTSP"
820,840,810,840,9500,"2025-01-15","PTSP"
815,830,800,810,61200,"2025-01-16","PTSP"
830,830,775,785,54200,"2025-01-17","PTSP"
830,855,780,810,38200,"2025-01-20","PTSP"
785,810,745,770,69500,"2025-01-21","PTSP"
760,780,740,765,87600,"2025-01-22","PTSP"
765,765,740,760,7600,"2025-01-23","PTSP"
780,780,735,740,6400,"2025-01-24","PTSP"
765,765,730,735,10700,"2025-01-30","PTSP"
750,760,725,755,9500,"2025-01-31","PTSP"
740,760,735,760,6900,"2025-02-03","PTSP"
755,755,735,750,6000,"2025-02-04","PTSP"
790,790,755,755,2300,"2025-02-05","PTSP"
730,740,720,735,15000,"2025-02-06","PTSP"
735,735,710,725,1600,"2025-02-07","PTSP"
710,730,675,690,41100,"2025-02-10","PTSP"
695,695,615,665,56500,"2025-02-11","PTSP"
650,830,650,830,129900,"2025-02-12","PTSP"
980,1035,740,740,681600,"2025-02-13","PTSP"
765,830,700,725,93200,"2025-02-14","PTSP"
725,770,690,720,83700,"2025-02-17","PTSP"
720,770,700,755,32300,"2025-02-18","PTSP"
755,755,705,725,33200,"2025-02-19","PTSP"
725,760,705,705,8800,"2025-02-20","PTSP"
745,750,705,705,34400,"2025-02-21","PTSP"
735,735,700,705,20700,"2025-02-24","PTSP"
705,735,700,725,79300,"2025-02-25","PTSP"
730,730,700,720,3100,"2025-02-26","PTSP"
695,735,680,690,15200,"2025-02-27","PTSP"
705,730,670,720,10000,"2025-02-28","PTSP"
720,770,680,720,14000,"2025-03-03","PTSP"
700,750,675,680,27600,"2025-03-04","PTSP"
705,725,680,710,8600,"2025-03-05","PTSP"
705,735,685,695,2800,"2025-03-06","PTSP"
695,725,675,700,14100,"2025-03-07","PTSP"
690,720,690,700,5700,"2025-03-10","PTSP"
680,700,680,680,12600,"2025-03-11","PTSP"
680,715,665,685,2000,"2025-03-12","PTSP"
665,715,665,700,12300,"2025-03-13","PTSP"
700,700,665,680,5800,"2025-03-14","PTSP"
680,705,670,690,10300,"2025-03-17","PTSP"
710,710,675,695,4400,"2025-03-18","PTSP"
710,710,710,710,100,"2025-03-19","PTSP"
680,725,675,700,10500,"2025-03-20","PTSP"
675,700,670,695,10800,"2025-03-21","PTSP"
685,725,675,690,8500,"2025-03-24","PTSP"
680,685,680,680,6000,"2025-03-25","PTSP"
730,730,710,710,900,"2025-03-26","PTSP"
675,675,675,675,100,"2025-03-27","PTSP"
670,670,650,665,11600,"2025-04-08","PTSP"
665,700,660,665,10600,"2025-04-09","PTSP"
695,735,660,670,25400,"2025-04-10","PTSP"
720,720,665,690,9500,"2025-04-11","PTSP"
675,690,665,685,20700,"2025-04-14","PTSP"
680,735,660,725,18100,"2025-04-15","PTSP"
730,730,670,680,40200,"2025-04-16","PTSP"
665,685,665,685,31700,"2025-04-17","PTSP"
685,695,675,690,21800,"2025-04-21","PTSP"
690,700,690,690,20500,"2025-04-22","PTSP"
690,705,690,700,14100,"2025-04-23","PTSP"
700,860,680,730,189700,"2025-04-24","PTSP"
730,730,700,710,39300,"2025-04-25","PTSP"
725,725,705,715,2700,"2025-04-28","PTSP"
720,725,710,725,33300,"2025-04-29","PTSP"
720,725,720,725,7700,"2025-04-30","PTSP"
725,730,690,720,15000,"2025-05-02","PTSP"
700,735,695,735,21200,"2025-05-05","PTSP"
740,800,720,740,18500,"2025-05-06","PTSP"
740,775,740,775,23900,"2025-05-07","PTSP"
795,820,715,815,5800,"2025-05-08","PTSP"
800,825,765,825,33800,"2025-05-09","PTSP"
825,920,800,840,38500,"2025-05-14","PTSP"
800,865,800,845,29800,"2025-05-15","PTSP"
880,880,815,860,26400,"2025-05-16","PTSP"
855,890,845,875,19200,"2025-05-19","PTSP"
920,920,860,895,38400,"2025-05-20","PTSP"
890,915,850,915,42000,"2025-05-21","PTSP"
920,920,875,895,30800,"2025-05-22","PTSP"
1000,1050,910,955,185000,"2025-05-23","PTSP"
955,955,905,935,74300,"2025-05-26","PTSP"
930,960,915,940,28000,"2025-05-27","PTSP"
940,985,930,965,34500,"2025-05-28","PTSP"
970,970,960,965,26700,"2025-06-02","PTSP"
1000,1030,965,1020,45100,"2025-06-03","PTSP"
1035,1080,1020,1040,53900,"2025-06-04","PTSP"
1100,1300,900,915,1566700,"2025-06-05","PTSP"
945,965,850,915,154600,"2025-06-10","PTSP"
870,1135,865,1045,291500,"2025-06-11","PTSP"
1045,1095,965,1060,274600,"2025-06-12","PTSP"
1070,1250,1070,1155,533300,"2025-06-13","PTSP"
1165,1190,985,995,274600,"2025-06-16","PTSP"
995,1020,990,995,38200,"2025-06-17","PTSP"
1000,1010,930,930,62600,"2025-06-18","PTSP"
990,1000,890,930,39300,"2025-06-19","PTSP"
935,950,850,885,40600,"2025-06-20","PTSP"
880,880,815,825,40400,"2025-06-23","PTSP"
825,870,820,860,10800,"2025-06-24","PTSP"
860,910,860,865,19900,"2025-06-25","PTSP"
905,950,805,840,34000,"2025-06-26","PTSP"
840,850,800,845,10300,"2025-06-30","PTSP"
855,885,850,855,12600,"2025-07-01","PTSP"
855,915,855,895,34400,"2025-07-02","PTSP"
945,945,850,900,27600,"2025-07-03","PTSP"
890,910,820,885,11800,"2025-07-04","PTSP"
885,885,825,865,29300,"2025-07-07","PTSP"
865,895,830,895,31100,"2025-07-08","PTSP"
870,900,870,880,44000,"2025-07-09","PTSP"
950,995,875,930,48300,"2025-07-10","PTSP"
930,950,880,945,35900,"2025-07-11","PTSP"
945,970,905,945,29100,"2025-07-14","PTSP"
945,945,890,930,35400,"2025-07-15","PTSP"
940,1070,890,995,181800,"2025-07-16","PTSP"
1020,1020,960,1010,79100,"2025-07-17","PTSP"
1010,1070,985,1050,63600,"2025-07-18","PTSP"
1045,1050,960,1000,140500,"2025-07-21","PTSP"
1000,1010,960,1000,109400,"2025-07-22","PTSP"
1020,1045,975,1040,91900,"2025-07-23","PTSP"
1035,1045,1000,1045,101700,"2025-07-24","PTSP"
1050,1050,1015,1050,45900,"2025-07-25","PTSP"
1050,1100,995,1015,166300,"2025-07-28","PTSP"
1000,1000,950,980,19100,"2025-07-29","PTSP"
975,975,950,950,3600,"2025-07-30","PTSP"
975,980,905,905,67000,"2025-07-31","PTSP"
970,1125,970,1005,144700,"2025-08-01","PTSP"
1085,1085,955,980,30600,"2025-08-04","PTSP"
1000,1000,935,965,9600,"2025-08-05","PTSP"
1030,1030,965,985,10200,"2025-08-06","PTSP"
1010,1060,965,1000,58400,"2025-08-07","PTSP"
970,995,915,995,52300,"2025-08-08","PTSP"
995,1000,960,995,105800,"2025-08-11","PTSP"
995,1000,960,970,145000,"2025-08-12","PTSP"
1000,1010,970,1010,20800,"2025-08-13","PTSP"
970,990,970,990,29900,"2025-08-14","PTSP"
990,990,960,990,47200,"2025-08-15","PTSP"
NA,NA,NA,NA,NA,"2025-08-18","PTSP"
995,1000,980,995,107000,"2025-08-19","PTSP"
1015,1015,965,980,14600,"2025-08-20","PTSP"
980,1020,980,990,10400,"2025-08-21","PTSP"
1010,1020,1005,1020,4500,"2025-08-22","PTSP"
1020,1020,980,1015,6000,"2025-08-25","PTSP"
1000,1015,990,990,6400,"2025-08-26","PTSP"
990,1015,970,990,4500,"2025-08-27","PTSP"
980,1000,980,980,102600,"2025-08-28","PTSP"
1000,1010,960,1000,13800,"2025-08-29","PTSP"
970,995,965,985,33600,"2025-09-01","PTSP"
985,1015,985,1015,104400,"2025-09-02","PTSP"
1025,1030,985,1025,25900,"2025-09-03","PTSP"
1030,1280,900,945,1834800,"2025-09-04","PTSP"
945,945,880,895,513900,"2025-09-08","PTSP"
895,1080,885,905,732400,"2025-09-09","PTSP"
905,905,850,885,753500,"2025-09-10","PTSP"
900,910,865,875,226100,"2025-09-11","PTSP"
895,920,865,910,233100,"2025-09-12","PTSP"
885,925,885,925,161800,"2025-09-15","PTSP"
925,940,905,935,247600,"2025-09-16","PTSP"
925,930,900,915,168900,"2025-09-17","PTSP"
915,925,890,900,164500,"2025-09-18","PTSP"
915,930,900,915,165600,"2025-09-19","PTSP"
915,980,915,925,147000,"2025-09-22","PTSP"
925,950,870,920,113100,"2025-09-23","PTSP"
930,950,890,925,71800,"2025-09-24","PTSP"
930,930,885,925,264000,"2025-09-25","PTSP"
930,975,910,910,58000,"2025-09-26","PTSP"
905,945,905,935,26400,"2025-09-29","PTSP"
975,975,910,945,40000,"2025-09-30","PTSP"
945,975,925,945,64300,"2025-10-01","PTSP"
945,945,915,945,36700,"2025-10-02","PTSP"
965,965,885,940,41300,"2025-10-03","PTSP"
905,940,900,940,13900,"2025-10-06","PTSP"
945,960,920,950,62900,"2025-10-07","PTSP"
950,950,910,930,12200,"2025-10-08","PTSP"
930,930,910,930,2700,"2025-10-09","PTSP"
940,970,910,930,2000,"2025-10-10","PTSP"
910,945,910,935,46100,"2025-10-13","PTSP"
935,1050,900,930,97700,"2025-10-14","PTSP"
915,960,900,935,20000,"2025-10-15","PTSP"
935,950,915,950,20300,"2025-10-16","PTSP"
955,955,915,915,5600,"2025-10-17","PTSP"
950,950,910,935,10100,"2025-10-20","PTSP"
935,960,890,925,63800,"2025-10-21","PTSP"
970,970,945,960,8600,"2025-10-22","PTSP"
975,985,920,920,59400,"2025-10-23","PTSP"
980,995,925,925,14100,"2025-10-24","PTSP"
945,970,900,925,9300,"2025-10-27","PTSP"
925,925,900,925,4600,"2025-10-28","PTSP"
975,975,915,945,8600,"2025-10-29","PTSP"
945,945,905,940,3900,"2025-10-30","PTSP"
910,940,910,940,1000,"2025-10-31","PTSP"
930,930,895,925,6600,"2025-11-03","PTSP"
925,1155,905,1155,612600,"2025-11-04","PTSP"
1360,1440,1280,1440,1416600,"2025-11-05","PTSP"
1495,1640,1225,1250,1218800,"2025-11-06","PTSP"
1270,1285,1155,1200,192900,"2025-11-07","PTSP"
1200,1240,1150,1180,121300,"2025-11-10","PTSP"
1180,1200,1105,1130,113600,"2025-11-11","PTSP"
1150,1230,1130,1135,62800,"2025-11-12","PTSP"
1160,1195,1110,1150,41000,"2025-11-13","PTSP"
1125,1175,1105,1110,21200,"2025-11-14","PTSP"
1110,1150,1065,1085,101900,"2025-11-17","PTSP"
1085,1160,1075,1145,109500,"2025-11-18","PTSP"
1145,1150,1075,1145,23400,"2025-11-19","PTSP"
1100,1155,1090,1120,80600,"2025-11-20","PTSP"
1095,1240,1070,1170,306900,"2025-11-21","PTSP"
1185,1185,1110,1175,124300,"2025-11-24","PTSP"
1175,1195,1110,1155,94400,"2025-11-25","PTSP"
1155,1225,1100,1220,455900,"2025-11-26","PTSP"
1225,1225,1090,1115,386400,"2025-11-27","PTSP"
1150,1150,1035,1040,117300,"2025-11-28","PTSP"
1060,1060,965,1005,62100,"2025-12-01","PTSP"
1035,1060,1020,1030,10500,"2025-12-02","PTSP"
1030,1040,1020,1025,10100,"2025-12-03","PTSP"
1025,1025,995,1015,17900,"2025-12-04","PTSP"
1040,1040,955,1035,9000,"2025-12-05","PTSP"
1080,1080,1020,1060,29200,"2025-12-08","PTSP"
1070,1120,1060,1110,87300,"2025-12-09","PTSP"
1150,1150,1030,1040,14400,"2025-12-10","PTSP"
1010,1065,1005,1045,17300,"2025-12-11","PTSP"
1030,1030,1010,1030,18300,"2025-12-12","PTSP"