"Open","High","Low","Close","Volume","Date","Emiten"
1250,1260,1150,1250,491764500,"2011-06-09","SIMP"
1250,1260,1220,1250,95365000,"2011-06-10","SIMP"
1210,1250,1200,1210,57948000,"2011-06-13","SIMP"
1220,1220,1200,1220,33131500,"2011-06-14","SIMP"
1220,1230,1210,1220,69050500,"2011-06-15","SIMP"
1190,1210,1180,1190,33376000,"2011-06-16","SIMP"
1160,1200,1150,1160,57089500,"2011-06-17","SIMP"
1170,1170,1160,1170,8089000,"2011-06-20","SIMP"
1200,1200,1170,1200,19877000,"2011-06-21","SIMP"
1200,1210,1180,1200,39712500,"2011-06-22","SIMP"
1190,1190,1180,1190,19951500,"2011-06-23","SIMP"
1200,1200,1180,1200,26852000,"2011-06-24","SIMP"
1180,1190,1170,1180,2515500,"2011-06-27","SIMP"
1180,1180,1180,1180,0,"2011-06-28","SIMP"
1180,1200,1180,1180,35473500,"2011-06-30","SIMP"
1180,1200,1180,1180,4190000,"2011-07-01","SIMP"
1180,1180,1180,1180,0,"2011-07-04","SIMP"
1200,1220,1190,1200,17487000,"2011-07-05","SIMP"
1200,1200,1190,1200,3410500,"2011-07-06","SIMP"
1200,1210,1190,1200,11885000,"2011-07-07","SIMP"
1220,1230,1190,1220,27881000,"2011-07-08","SIMP"
1220,1240,1200,1220,24376000,"2011-07-11","SIMP"
1190,1210,1190,1190,9104500,"2011-07-12","SIMP"
1210,1220,1190,1210,2214000,"2011-07-13","SIMP"
1210,1220,1200,1210,11982500,"2011-07-14","SIMP"
1240,1240,1210,1240,27522500,"2011-07-15","SIMP"
1280,1290,1230,1280,62069500,"2011-07-18","SIMP"
1290,1300,1270,1290,35342000,"2011-07-19","SIMP"
1270,1300,1270,1270,9551000,"2011-07-20","SIMP"
1270,1270,1260,1270,9475500,"2011-07-21","SIMP"
1270,1290,1260,1270,22071000,"2011-07-22","SIMP"
1260,1270,1250,1260,11583500,"2011-07-25","SIMP"
1280,1280,1250,1280,12722000,"2011-07-26","SIMP"
1280,1290,1270,1280,18440000,"2011-07-27","SIMP"
1340,1340,1260,1340,79559000,"2011-07-28","SIMP"
1420,1420,1310,1420,101779000,"2011-07-29","SIMP"
1420,1460,1400,1420,43664000,"2011-08-01","SIMP"
1390,1420,1360,1390,43054000,"2011-08-02","SIMP"
1380,1380,1350,1380,17537500,"2011-08-03","SIMP"
1370,1400,1350,1370,19920500,"2011-08-04","SIMP"
1240,1340,1220,1240,75075500,"2011-08-05","SIMP"
1200,1230,1130,1200,67990000,"2011-08-08","SIMP"
1190,1230,1190,1190,3,"2011-08-09","SIMP"
1230,1250,1210,1230,71691500,"2011-08-10","SIMP"
1210,1240,1200,1210,37222000,"2011-08-11","SIMP"
1270,1320,1230,1270,80991000,"2011-08-12","SIMP"
1270,1310,1260,1270,29881500,"2011-08-15","SIMP"
1260,1280,1250,1260,11729500,"2011-08-16","SIMP"
1280,1280,1250,1280,21401000,"2011-08-18","SIMP"
1260,1270,1240,1260,24353000,"2011-08-19","SIMP"
1260,1280,1230,1260,19366500,"2011-08-22","SIMP"
1270,1270,1250,1270,7426000,"2011-08-23","SIMP"
1230,1280,1220,1230,13433000,"2011-08-24","SIMP"
1250,1260,1240,1250,10752500,"2011-08-25","SIMP"
1250,1250,1210,1250,11926000,"2011-08-26","SIMP"
1260,1270,1240,1260,10729500,"2011-09-05","SIMP"
1260,1260,1240,1260,11254000,"2011-09-06","SIMP"
1290,1290,1250,1290,13658500,"2011-09-07","SIMP"
1340,1350,1270,1340,55411500,"2011-09-08","SIMP"
1310,1350,1300,1310,20935500,"2011-09-09","SIMP"
1280,1300,1260,1280,8878500,"2011-09-12","SIMP"
1270,1290,1260,1270,4122000,"2011-09-13","SIMP"
1270,1280,1240,1270,8912500,"2011-09-14","SIMP"
1250,1270,1210,1250,28678000,"2011-09-15","SIMP"
1270,1270,1230,1270,15951500,"2011-09-16","SIMP"
1230,1260,1220,1230,3184000,"2011-09-19","SIMP"
1240,1250,1210,1240,4137500,"2011-09-20","SIMP"
1220,1250,1210,1220,5373500,"2011-09-21","SIMP"
1130,1210,1120,1130,8180000,"2011-09-22","SIMP"
1130,1140,1050,1130,41880000,"2011-09-23","SIMP"
1050,1170,1020,1050,33087500,"2011-09-26","SIMP"
1160,1180,1060,1160,16498500,"2011-09-27","SIMP"
1130,1160,1120,1130,6453000,"2011-09-28","SIMP"
1140,1150,1100,1140,6917000,"2011-09-29","SIMP"
1140,1150,1130,1140,16189000,"2011-09-30","SIMP"
1070,1120,1050,1070,17695000,"2011-10-03","SIMP"
1060,1080,1030,1060,12512500,"2011-10-04","SIMP"
1070,1080,1070,1070,3617500,"2011-10-05","SIMP"
1130,1130,1090,1130,11798000,"2011-10-06","SIMP"
1110,1140,1100,1110,8358500,"2011-10-07","SIMP"
1120,1120,1100,1120,521500,"2011-10-10","SIMP"
1120,1160,1120,1120,10966500,"2011-10-11","SIMP"
1140,1150,1110,1140,7968500,"2011-10-12","SIMP"
1160,1190,1140,1160,15564000,"2011-10-13","SIMP"
1170,1170,1140,1170,5453000,"2011-10-14","SIMP"
1190,1190,1160,1190,6299500,"2011-10-17","SIMP"
1120,1160,1100,1120,18252500,"2011-10-18","SIMP"
1120,1140,1110,1120,6548500,"2011-10-19","SIMP"
1100,1110,1060,1100,4518000,"2011-10-20","SIMP"
1110,1110,1090,1110,3327500,"2011-10-21","SIMP"
1160,1170,1120,1160,18513000,"2011-10-24","SIMP"
1160,1180,1150,1160,10449000,"2011-10-25","SIMP"
1170,1180,1110,1170,5592000,"2011-10-26","SIMP"
1260,1270,1160,1260,43841500,"2011-10-27","SIMP"
1200,1290,1190,1200,21655500,"2011-10-28","SIMP"
1210,1220,1190,1210,11094000,"2011-10-31","SIMP"
1150,1210,1140,1150,9482500,"2011-11-01","SIMP"
1190,1190,1120,1190,6904000,"2011-11-02","SIMP"
1150,1170,1140,1150,2983500,"2011-11-03","SIMP"
1180,1200,1170,1180,6069500,"2011-11-04","SIMP"
1180,1190,1160,1180,2735500,"2011-11-07","SIMP"
1170,1190,1170,1170,1233500,"2011-11-08","SIMP"
1200,1210,1180,1200,8546000,"2011-11-09","SIMP"
1180,1180,1150,1180,6595000,"2011-11-10","SIMP"
1190,1190,1170,1190,6832500,"2011-11-11","SIMP"
1210,1220,1200,1210,11849500,"2011-11-14","SIMP"
1200,1210,1190,1200,2875000,"2011-11-15","SIMP"
1190,1200,1170,1190,5868000,"2011-11-16","SIMP"
1180,1180,1170,1180,1431000,"2011-11-17","SIMP"
1170,1190,1160,1170,3128000,"2011-11-18","SIMP"
1170,1200,1160,1170,2798000,"2011-11-21","SIMP"
1190,1190,1160,1190,2222500,"2011-11-22","SIMP"
1160,1180,1150,1160,3179000,"2011-11-23","SIMP"
1140,1160,1130,1140,2509500,"2011-11-24","SIMP"
1110,1140,1110,1110,1797500,"2011-11-25","SIMP"
1130,1140,1120,1130,2571000,"2011-11-28","SIMP"
1160,1160,1130,1160,6831000,"2011-11-29","SIMP"
1150,1160,1140,1150,6030500,"2011-11-30","SIMP"
1150,1150,1150,1150,0,"2011-12-01","SIMP"
1170,1170,1150,1170,1417500,"2011-12-02","SIMP"
1170,1180,1150,1170,4994000,"2011-12-05","SIMP"
1150,1170,1150,1150,3598500,"2011-12-06","SIMP"
1180,1180,1160,1180,3140000,"2011-12-07","SIMP"
1170,1180,1160,1170,2040500,"2011-12-08","SIMP"
1130,1150,1130,1130,2181500,"2011-12-09","SIMP"
1160,1160,1130,1160,14062000,"2011-12-12","SIMP"
1150,1160,1140,1150,1645500,"2011-12-13","SIMP"
1160,1160,1140,1160,3566000,"2011-12-14","SIMP"
1150,1160,1130,1150,1927500,"2011-12-15","SIMP"
1160,1170,1140,1160,3812500,"2011-12-16","SIMP"
1160,1160,1150,1160,2824500,"2011-12-19","SIMP"
1150,1150,1140,1150,1469500,"2011-12-20","SIMP"
1170,1170,1150,1170,3724000,"2011-12-21","SIMP"
1170,1170,1150,1170,3427000,"2011-12-22","SIMP"
1160,1170,1150,1160,555500,"2011-12-23","SIMP"
1160,1160,1150,1160,1746000,"2011-12-27","SIMP"
1150,1150,1140,1150,929500,"2011-12-28","SIMP"
1170,1170,1140,1170,1563000,"2011-12-29","SIMP"
1150,1170,1140,1150,1514500,"2011-12-30","SIMP"
1140,1160,1140,1140,1252000,"2012-01-02","SIMP"
1150,1160,1140,1150,1484000,"2012-01-03","SIMP"
1180,1200,1160,1180,9951000,"2012-01-04","SIMP"
1180,1190,1170,1180,6454000,"2012-01-05","SIMP"
1190,1190,1170,1190,5654500,"2012-01-06","SIMP"
1180,1190,1180,1180,5756000,"2012-01-09","SIMP"
1190,1200,1180,1190,4499500,"2012-01-10","SIMP"
1210,1210,1190,1210,12487000,"2012-01-11","SIMP"
1240,1250,1200,1240,18995500,"2012-01-12","SIMP"
1250,1270,1240,1250,3,"2012-01-13","SIMP"
1240,1250,1230,1240,3219500,"2012-01-16","SIMP"
1250,1260,1230,1250,11546500,"2012-01-17","SIMP"
1250,1260,1240,1250,6368000,"2012-01-18","SIMP"
1240,1260,1230,1240,3712000,"2012-01-19","SIMP"
1190,1240,1180,1190,7412000,"2012-01-20","SIMP"
1210,1220,1190,1210,6899000,"2012-01-24","SIMP"
1240,1240,1200,1240,10849500,"2012-01-25","SIMP"
1240,1250,1230,1240,2874500,"2012-01-26","SIMP"
1240,1250,1230,1240,5407000,"2012-01-27","SIMP"
1230,1240,1210,1230,5443500,"2012-01-30","SIMP"
1250,1250,1220,1250,4658500,"2012-01-31","SIMP"
1250,1270,1240,1250,11028000,"2012-02-01","SIMP"
1270,1280,1250,1270,20890000,"2012-02-02","SIMP"
1340,1340,1280,1340,55108500,"2012-02-03","SIMP"
1370,1390,1340,1370,33386000,"2012-02-06","SIMP"
1380,1380,1350,1380,38927000,"2012-02-07","SIMP"
1390,1400,1380,1390,24646000,"2012-02-08","SIMP"
1390,1400,1370,1390,10113000,"2012-02-09","SIMP"
1350,1390,1330,1350,6387500,"2012-02-10","SIMP"
1380,1380,1340,1380,5882500,"2012-02-13","SIMP"
1370,1370,1360,1370,2300000,"2012-02-14","SIMP"
1400,1410,1350,1400,17380500,"2012-02-15","SIMP"
1390,1420,1390,1390,4546000,"2012-02-16","SIMP"
1400,1410,1380,1400,8915500,"2012-02-17","SIMP"
1400,1410,1380,1400,2155000,"2012-02-20","SIMP"
1410,1410,1390,1410,8145500,"2012-02-21","SIMP"
1420,1420,1400,1420,12653500,"2012-02-22","SIMP"
1420,1420,1390,1420,1626500,"2012-02-23","SIMP"
1390,1410,1360,1390,5221500,"2012-02-24","SIMP"
1370,1390,1360,1370,4202000,"2012-02-27","SIMP"
1390,1400,1380,1390,4803000,"2012-02-28","SIMP"
1420,1440,1390,1420,14999500,"2012-02-29","SIMP"
1440,1440,1410,1440,10367000,"2012-03-01","SIMP"
1440,1450,1420,1440,19651000,"2012-03-02","SIMP"
1410,1450,1410,1410,3598500,"2012-03-05","SIMP"
1400,1410,1400,1400,5052000,"2012-03-06","SIMP"
1380,1400,1370,1380,4630500,"2012-03-07","SIMP"
1350,1390,1330,1350,8623500,"2012-03-08","SIMP"
1380,1400,1370,1380,2,"2012-03-09","SIMP"
1360,1390,1350,1360,7528500,"2012-03-12","SIMP"
1360,1370,1360,1360,4185000,"2012-03-13","SIMP"
1360,1390,1360,1360,15674500,"2012-03-14","SIMP"
1330,1360,1320,1330,33908000,"2012-03-15","SIMP"
1350,1350,1330,1350,15311000,"2012-03-16","SIMP"
1340,1350,1330,1340,6462000,"2012-03-19","SIMP"
1330,1340,1330,1330,4629000,"2012-03-20","SIMP"
1320,1350,1320,1320,3858000,"2012-03-21","SIMP"
1350,1350,1320,1350,1731500,"2012-03-22","SIMP"
1340,1350,1330,1340,6197500,"2012-03-26","SIMP"
1380,1380,1340,1380,4086500,"2012-03-27","SIMP"
1410,1430,1360,1410,24059000,"2012-03-28","SIMP"
1410,1420,1400,1410,10613500,"2012-03-29","SIMP"
1400,1420,1380,1400,9032500,"2012-03-30","SIMP"
1410,1410,1400,1410,6127500,"2012-04-02","SIMP"
1410,1410,1410,1410,0,"2012-04-03","SIMP"
1400,1420,1390,1400,10025500,"2012-04-04","SIMP"
1400,1400,1380,1400,2023500,"2012-04-05","SIMP"
1380,1390,1370,1380,4394500,"2012-04-09","SIMP"
1400,1410,1380,1400,8227000,"2012-04-10","SIMP"
1400,1400,1380,1400,7879000,"2012-04-11","SIMP"
1420,1420,1380,1420,20773500,"2012-04-12","SIMP"
1410,1440,1400,1410,12087500,"2012-04-13","SIMP"
1390,1400,1360,1390,7094000,"2012-04-16","SIMP"
1360,1390,1360,1360,5903500,"2012-04-17","SIMP"
1350,1380,1340,1350,5791000,"2012-04-18","SIMP"
1330,1340,1320,1330,9973500,"2012-04-19","SIMP"
1310,1340,1300,1310,15825500,"2012-04-20","SIMP"
1320,1330,1310,1320,15674500,"2012-04-23","SIMP"
1340,1350,1320,1340,6838000,"2012-04-24","SIMP"
1350,1360,1330,1350,13344000,"2012-04-25","SIMP"
1340,1370,1340,1340,11128500,"2012-04-26","SIMP"
1360,1360,1340,1360,12686500,"2012-04-27","SIMP"
1370,1370,1340,1370,8296000,"2012-04-30","SIMP"
1360,1380,1350,1360,6734000,"2012-05-01","SIMP"
1360,1380,1350,1360,3,"2012-05-02","SIMP"
1370,1390,1350,1370,3922000,"2012-05-03","SIMP"
1340,1370,1340,1340,1711500,"2012-05-04","SIMP"
1320,1340,1310,1320,21347000,"2012-05-07","SIMP"
1330,1340,1320,1330,11112500,"2012-05-08","SIMP"
1310,1330,1300,1310,19191000,"2012-05-09","SIMP"
1300,1310,1300,1300,6879000,"2012-05-10","SIMP"
1280,1330,1260,1280,8587500,"2012-05-11","SIMP"
1250,1290,1250,1250,12811000,"2012-05-14","SIMP"
1220,1260,1200,1220,13176000,"2012-05-15","SIMP"
1260,1260,1210,1260,7780000,"2012-05-16","SIMP"
1260,1270,1230,1260,7665500,"2012-05-21","SIMP"
1250,1270,1250,1250,12627000,"2012-05-22","SIMP"
1230,1250,1220,1230,10134000,"2012-05-23","SIMP"
1230,1250,1220,1230,7564000,"2012-05-24","SIMP"
1200,1240,1180,1200,18009000,"2012-05-25","SIMP"
1200,1210,1180,1200,13899000,"2012-05-28","SIMP"
1200,1200,1190,1200,6397500,"2012-05-29","SIMP"
1210,1220,1190,1210,5471500,"2012-05-30","SIMP"
1220,1240,1180,1220,5466500,"2012-05-31","SIMP"
1200,1220,1190,1200,935000,"2012-06-01","SIMP"
1130,1180,1120,1130,3008500,"2012-06-04","SIMP"
1220,1230,1140,1220,12830000,"2012-06-05","SIMP"
1260,1270,1230,1260,21640000,"2012-06-06","SIMP"
1250,1280,1250,1250,4593500,"2012-06-07","SIMP"
1240,1260,1230,1240,1397000,"2012-06-08","SIMP"
1240,1260,1240,1240,2408000,"2012-06-11","SIMP"
1240,1250,1240,1240,885500,"2012-06-12","SIMP"
1230,1250,1220,1230,6421000,"2012-06-13","SIMP"
1200,1240,1190,1200,3597000,"2012-06-14","SIMP"
1260,1260,1200,1260,1833500,"2012-06-15","SIMP"
1320,1340,1260,1320,12261500,"2012-06-18","SIMP"
1310,1340,1310,1310,17007500,"2012-06-19","SIMP"
1320,1350,1310,1320,7728000,"2012-06-20","SIMP"
1320,1320,1310,1320,5654000,"2012-06-21","SIMP"
1300,1300,1290,1300,7055000,"2012-06-22","SIMP"
1300,1310,1290,1300,3190000,"2012-06-25","SIMP"
1300,1310,1290,1290,4920000,"2012-06-26","SIMP"
1290,1310,1290,1300,3362000,"2012-06-27","SIMP"
1300,1320,1290,1290,5977000,"2012-06-28","SIMP"
1290,1310,1280,1310,2699500,"2012-06-29","SIMP"
1310,1310,1300,1310,8850500,"2012-07-02","SIMP"
1370,1380,1300,1370,11330000,"2012-07-03","SIMP"
1400,1410,1380,1400,22311000,"2012-07-04","SIMP"
1410,1410,1370,1410,2970000,"2012-07-05","SIMP"
1410,1410,1380,1410,6990000,"2012-07-06","SIMP"
1380,1400,1380,1380,3310000,"2012-07-09","SIMP"
1400,1410,1380,1400,3160000,"2012-07-10","SIMP"
1430,1440,1400,1430,17073500,"2012-07-11","SIMP"
1420,1430,1400,1420,9162000,"2012-07-12","SIMP"
1410,1420,1410,1410,4404000,"2012-07-13","SIMP"
1410,1420,1410,1410,3374000,"2012-07-16","SIMP"
1420,1430,1400,1420,7906000,"2012-07-17","SIMP"
1450,1450,1410,1450,17702000,"2012-07-18","SIMP"
1440,1480,1430,1440,6944500,"2012-07-19","SIMP"
1430,1440,1410,1430,7458500,"2012-07-20","SIMP"
1410,1420,1380,1410,5142500,"2012-07-23","SIMP"
1410,1420,1400,1410,2165500,"2012-07-24","SIMP"
1430,1430,1400,1430,2169500,"2012-07-25","SIMP"
1430,1440,1420,1430,17712000,"2012-07-26","SIMP"
1440,1450,1420,1440,20739500,"2012-07-27","SIMP"
1450,1450,1430,1450,14584000,"2012-07-30","SIMP"
1450,1450,1440,1450,3024500,"2012-07-31","SIMP"
1450,1470,1440,1450,2713500,"2012-08-01","SIMP"
1440,1440,1420,1440,9337000,"2012-08-02","SIMP"
1430,1430,1410,1430,1527000,"2012-08-03","SIMP"
1430,1440,1410,1430,506000,"2012-08-06","SIMP"
1420,1430,1420,1420,675500,"2012-08-07","SIMP"
1420,1430,1410,1420,732000,"2012-08-08","SIMP"
1420,1430,1410,1420,255000,"2012-08-09","SIMP"
1420,1430,1410,1420,1304000,"2012-08-10","SIMP"
1390,1430,1390,1390,2042000,"2012-08-13","SIMP"
1390,1410,1380,1390,1788500,"2012-08-14","SIMP"
1360,1370,1350,1360,2724500,"2012-08-15","SIMP"
1320,1360,1300,1320,3374000,"2012-08-16","SIMP"
1350,1380,1320,1350,9434500,"2012-08-23","SIMP"
1380,1380,1350,1380,204500,"2012-08-24","SIMP"
1360,1380,1360,1360,172000,"2012-08-27","SIMP"
1380,1380,1360,1380,1486500,"2012-08-28","SIMP"
1370,1370,1340,1370,8436000,"2012-08-29","SIMP"
1340,1360,1340,1340,2184000,"2012-08-30","SIMP"
1330,1340,1320,1330,582500,"2012-08-31","SIMP"
1310,1340,1310,1310,4769000,"2012-09-03","SIMP"
1320,1320,1310,1320,1436000,"2012-09-04","SIMP"
1290,1310,1280,1290,4390500,"2012-09-05","SIMP"
1290,1320,1290,1290,4747000,"2012-09-06","SIMP"
1300,1310,1300,1300,1176000,"2012-09-07","SIMP"
1310,1310,1290,1310,2234500,"2012-09-10","SIMP"
1290,1320,1280,1290,7984500,"2012-09-11","SIMP"
1300,1300,1290,1300,1270500,"2012-09-12","SIMP"
1310,1330,1290,1310,9134000,"2012-09-13","SIMP"
1370,1370,1320,1370,19516500,"2012-09-14","SIMP"
1380,1390,1340,1380,21935500,"2012-09-17","SIMP"
1350,1380,1340,1350,4645500,"2012-09-18","SIMP"
1320,1350,1310,1320,8728000,"2012-09-19","SIMP"
1300,1330,1290,1300,6269500,"2012-09-20","SIMP"
1290,1300,1270,1290,6326000,"2012-09-21","SIMP"
1300,1300,1280,1300,7217500,"2012-09-24","SIMP"
1310,1320,1290,1310,3316500,"2012-09-25","SIMP"
1280,1310,1270,1280,7351500,"2012-09-26","SIMP"
1280,1290,1270,1280,16010000,"2012-09-27","SIMP"
1290,1300,1270,1290,4894000,"2012-09-28","SIMP"
1290,1300,1260,1290,7829500,"2012-10-01","SIMP"
1290,1300,1280,1290,1496000,"2012-10-02","SIMP"
1230,1270,1220,1230,12170000,"2012-10-03","SIMP"
1230,1250,1220,1230,16182000,"2012-10-04","SIMP"
1250,1250,1230,1250,24894500,"2012-10-05","SIMP"
1240,1250,1230,1240,18313500,"2012-10-08","SIMP"
1230,1260,1230,1230,10847000,"2012-10-09","SIMP"
1240,1250,1230,1240,2265500,"2012-10-10","SIMP"
1240,1250,1200,1240,6710000,"2012-10-11","SIMP"
1260,1260,1230,1260,5377000,"2012-10-12","SIMP"
1250,1260,1240,1250,3676000,"2012-10-15","SIMP"
1240,1250,1240,1240,4461000,"2012-10-16","SIMP"
1240,1250,1230,1240,5787000,"2012-10-17","SIMP"
1240,1240,1230,1240,12628000,"2012-10-18","SIMP"
1240,1250,1230,1240,1979500,"2012-10-19","SIMP"
1240,1260,1230,1240,11095500,"2012-10-22","SIMP"
1230,1260,1220,1230,12527000,"2012-10-23","SIMP"
1220,1230,1210,1220,8669500,"2012-10-24","SIMP"
1210,1230,1200,1210,4880000,"2012-10-25","SIMP"
1190,1210,1180,1190,8147500,"2012-10-29","SIMP"
1200,1200,1180,1200,6181000,"2012-10-30","SIMP"
1170,1200,1150,1170,12075500,"2012-10-31","SIMP"
1150,1170,1150,1150,6789500,"2012-11-01","SIMP"
1150,1170,1140,1150,4731000,"2012-11-02","SIMP"
1130,1150,1120,1130,12051000,"2012-11-05","SIMP"
1150,1160,1130,1150,10419000,"2012-11-06","SIMP"
1170,1190,1150,1170,6834500,"2012-11-07","SIMP"
1150,1170,1140,1150,5886500,"2012-11-08","SIMP"
1140,1150,1120,1140,6297000,"2012-11-09","SIMP"
1140,1150,1140,1140,417500,"2012-11-12","SIMP"
1140,1150,1130,1140,3938000,"2012-11-13","SIMP"
1110,1140,1110,1110,11123500,"2012-11-14","SIMP"
1090,1120,1080,1090,14695500,"2012-11-19","SIMP"
1080,1110,1080,1080,6113000,"2012-11-20","SIMP"
1060,1080,1060,1060,4439500,"2012-11-21","SIMP"
1060,1080,1060,1060,6386000,"2012-11-22","SIMP"
1080,1080,1060,1080,3768000,"2012-11-23","SIMP"
1080,1100,1070,1080,8961500,"2012-11-26","SIMP"
1080,1100,1080,1080,8794000,"2012-11-27","SIMP"
1050,1080,1030,1050,10114000,"2012-11-28","SIMP"
1050,1060,1040,1050,15105500,"2012-11-29","SIMP"
1020,1070,1010,1020,9831000,"2012-11-30","SIMP"
1030,1030,1000,1030,7740000,"2012-12-03","SIMP"
1030,1030,1010,1030,3124000,"2012-12-04","SIMP"
1040,1040,1020,1040,1348000,"2012-12-05","SIMP"
1070,1070,1030,1070,1581500,"2012-12-06","SIMP"
1090,1120,1060,1090,5456000,"2012-12-07","SIMP"
1080,1090,1070,1080,1390500,"2012-12-10","SIMP"
1080,1100,1070,1080,5096000,"2012-12-11","SIMP"
1110,1120,1080,1110,9752500,"2012-12-12","SIMP"
1110,1120,1100,1110,2573500,"2012-12-13","SIMP"
1090,1120,1080,1090,4035000,"2012-12-14","SIMP"
1050,1090,1040,1050,4964000,"2012-12-17","SIMP"
1050,1070,1050,1050,17821500,"2012-12-18","SIMP"
1050,1070,1050,1050,6814500,"2012-12-19","SIMP"
1070,1070,1040,1070,3360500,"2012-12-20","SIMP"
1080,1080,1050,1080,1319500,"2012-12-21","SIMP"
1120,1120,1080,1120,3,"2012-12-26","SIMP"
1140,1150,1120,1140,6269000,"2012-12-27","SIMP"
1150,1150,1130,1150,10711500,"2012-12-28","SIMP"
1230,1240,1150,1230,30098500,"2013-01-02","SIMP"
1260,1280,1210,1260,54732500,"2013-01-03","SIMP"
1290,1300,1250,1290,26053000,"2013-01-04","SIMP"
1240,1290,1240,1240,10264000,"2013-01-07","SIMP"
1220,1260,1220,1220,5065000,"2013-01-08","SIMP"
1220,1230,1220,1220,3248000,"2013-01-09","SIMP"
1210,1230,1200,1210,3349000,"2013-01-10","SIMP"
1170,1220,1160,1170,5103500,"2013-01-11","SIMP"
1180,1180,1170,1180,1264500,"2013-01-14","SIMP"
1160,1180,1160,1160,3880500,"2013-01-15","SIMP"
1110,1180,1110,1110,22818000,"2013-01-16","SIMP"
1130,1140,1120,1130,14519000,"2013-01-17","SIMP"
1160,1170,1130,1160,12322000,"2013-01-18","SIMP"
1130,1160,1120,1130,16708000,"2013-01-21","SIMP"
1130,1130,1130,1130,0,"2013-01-22","SIMP"
1100,1130,1080,1100,12056000,"2013-01-23","SIMP"
1070,1110,1070,1070,11604000,"2013-01-25","SIMP"
1080,1100,1070,1080,9357500,"2013-01-28","SIMP"
1110,1120,1090,1110,5936000,"2013-01-29","SIMP"
1090,1120,1080,1090,6277500,"2013-01-30","SIMP"
1100,1110,1090,1100,2363000,"2013-01-31","SIMP"
1160,1170,1110,1160,19170500,"2013-02-01","SIMP"
1150,1180,1150,1150,14420000,"2013-02-04","SIMP"
1130,1150,1110,1130,7093500,"2013-02-05","SIMP"
1140,1150,1130,1140,12259500,"2013-02-06","SIMP"
1140,1180,1140,1140,11157500,"2013-02-07","SIMP"
1130,1150,1130,1130,5909000,"2013-02-08","SIMP"
1140,1150,1130,1140,1386500,"2013-02-11","SIMP"
1140,1150,1130,1140,2581500,"2013-02-12","SIMP"
1140,1150,1130,1140,3783500,"2013-02-13","SIMP"
1130,1160,1130,1130,7605500,"2013-02-14","SIMP"
1140,1150,1130,1140,2801000,"2013-02-15","SIMP"
1150,1170,1140,1150,4658000,"2013-02-18","SIMP"
1130,1150,1120,1130,7881000,"2013-02-19","SIMP"
1130,1150,1120,1130,9917000,"2013-02-20","SIMP"
1120,1140,1120,1120,5066000,"2013-02-21","SIMP"
1120,1140,1120,1120,4150000,"2013-02-22","SIMP"
1140,1140,1120,1140,4533500,"2013-02-25","SIMP"
1110,1130,1110,1110,4303500,"2013-02-26","SIMP"
1120,1130,1110,1120,7326000,"2013-02-27","SIMP"
1150,1160,1130,1150,18254500,"2013-02-28","SIMP"
1140,1150,1140,1140,2600000,"2013-03-01","SIMP"
1120,1140,1110,1120,8288500,"2013-03-04","SIMP"
1120,1140,1120,1120,7868000,"2013-03-05","SIMP"
1140,1150,1120,1140,7626500,"2013-03-06","SIMP"
1140,1150,1130,1140,2213000,"2013-03-07","SIMP"
1140,1150,1120,1140,9683000,"2013-03-08","SIMP"
1100,1130,1100,1100,13198500,"2013-03-11","SIMP"
1070,1130,1060,1070,20232000,"2013-03-13","SIMP"
1100,1100,1060,1100,8914000,"2013-03-14","SIMP"
1090,1110,1080,1090,5490500,"2013-03-15","SIMP"
1100,1110,1090,1100,3808500,"2013-03-18","SIMP"
1070,1110,1070,1070,24726500,"2013-03-19","SIMP"
1030,1080,1020,1030,31264000,"2013-03-20","SIMP"
1020,1050,1010,1020,9930500,"2013-03-21","SIMP"
1000,1030,1000,1000,11954500,"2013-03-22","SIMP"
1020,1030,1000,1020,4740000,"2013-03-25","SIMP"
1020,1050,1020,1020,3214000,"2013-03-26","SIMP"
1050,1060,1020,1050,10864000,"2013-03-27","SIMP"
1050,1050,1020,1050,25279000,"2013-03-28","SIMP"
1040,1050,1040,1040,7213500,"2013-04-01","SIMP"
1030,1040,1030,1030,3781500,"2013-04-02","SIMP"
1030,1030,1020,1030,3781500,"2013-04-03","SIMP"
1020,1030,1010,1020,8204000,"2013-04-04","SIMP"
1000,1020,1000,1000,14360500,"2013-04-05","SIMP"
970,1000,960,970,25892000,"2013-04-08","SIMP"
940,980,930,940,15712000,"2013-04-09","SIMP"
940,960,930,940,6795000,"2013-04-10","SIMP"
940,950,930,940,19285500,"2013-04-11","SIMP"
940,970,940,940,24836000,"2013-04-12","SIMP"
930,950,920,930,19611000,"2013-04-15","SIMP"
890,930,880,890,38596000,"2013-04-16","SIMP"
880,910,880,880,21038000,"2013-04-17","SIMP"
900,910,880,900,35322000,"2013-04-18","SIMP"
910,930,910,910,20859500,"2013-04-19","SIMP"
910,920,900,900,3,"2013-04-22","SIMP"
910,910,910,910,0,"2013-04-23","SIMP"
920,950,920,920,62523500,"2013-04-24","SIMP"
930,930,900,910,11222500,"2013-04-25","SIMP"
920,920,910,920,4584000,"2013-04-26","SIMP"
920,920,880,880,15295000,"2013-04-29","SIMP"
890,890,790,800,3,"2013-04-30","SIMP"
800,810,770,790,43465000,"2013-05-01","SIMP"
790,810,780,800,18395000,"2013-05-02","SIMP"
800,810,790,800,11683500,"2013-05-03","SIMP"
810,830,800,820,9019000,"2013-05-06","SIMP"
820,860,820,850,14815500,"2013-05-07","SIMP"
850,850,830,830,6893000,"2013-05-08","SIMP"
840,850,810,810,9398000,"2013-05-10","SIMP"
810,830,810,810,4387000,"2013-05-13","SIMP"
820,820,800,800,8311500,"2013-05-14","SIMP"
810,830,810,810,20662000,"2013-05-15","SIMP"
810,820,810,810,9210000,"2013-05-16","SIMP"
820,820,810,810,2889500,"2013-05-17","SIMP"
820,840,810,820,27763500,"2013-05-20","SIMP"
830,840,820,830,18068000,"2013-05-21","SIMP"
830,860,820,840,39647000,"2013-05-22","SIMP"
840,840,800,810,36800500,"2013-05-23","SIMP"
820,870,810,860,48819000,"2013-05-24","SIMP"
860,870,850,860,17299500,"2013-05-27","SIMP"
870,900,860,880,33776000,"2013-05-28","SIMP"
890,910,880,910,31638000,"2013-05-29","SIMP"
900,900,860,860,16871000,"2013-05-30","SIMP"
860,880,840,870,25513500,"2013-05-31","SIMP"
870,870,830,840,15750000,"2013-06-03","SIMP"
850,890,830,870,26248000,"2013-06-04","SIMP"
860,890,850,870,14477500,"2013-06-05","SIMP"
850,870,850,860,10940500,"2013-06-07","SIMP"
870,900,850,900,24454000,"2013-06-10","SIMP"
900,900,860,870,21212000,"2013-06-11","SIMP"
870,890,850,860,16973000,"2013-06-12","SIMP"
840,880,840,880,18629000,"2013-06-13","SIMP"
890,900,860,860,11524000,"2013-06-14","SIMP"
860,870,840,850,8416500,"2013-06-17","SIMP"
850,940,850,930,3,"2013-06-18","SIMP"
940,950,900,920,31510000,"2013-06-19","SIMP"
910,990,900,970,3,"2013-06-20","SIMP"
950,970,920,930,42670000,"2013-06-21","SIMP"
930,940,900,900,17922000,"2013-06-24","SIMP"
910,950,910,910,13082000,"2013-06-25","SIMP"
920,940,910,920,9307000,"2013-06-26","SIMP"
920,960,910,910,7997000,"2013-06-27","SIMP"
920,940,900,900,12232000,"2013-06-28","SIMP"
900,910,880,890,13521000,"2013-07-01","SIMP"
890,900,870,870,3342000,"2013-07-02","SIMP"
870,870,840,840,11137000,"2013-07-03","SIMP"
850,860,820,830,7317500,"2013-07-04","SIMP"
830,850,810,850,14930500,"2013-07-05","SIMP"
840,840,780,790,19490000,"2013-07-08","SIMP"
800,810,760,770,10213000,"2013-07-09","SIMP"
790,790,720,730,20366000,"2013-07-10","SIMP"
730,750,720,740,32007000,"2013-07-11","SIMP"
740,740,710,710,29367000,"2013-07-12","SIMP"
720,740,710,720,22762500,"2013-07-15","SIMP"
710,720,690,700,25756000,"2013-07-16","SIMP"
710,720,690,700,26977000,"2013-07-17","SIMP"
700,730,690,700,33885500,"2013-07-18","SIMP"
700,720,700,710,17076000,"2013-07-19","SIMP"
710,740,700,730,30316000,"2013-07-22","SIMP"
730,770,730,750,23861000,"2013-07-23","SIMP"
760,760,720,720,13568000,"2013-07-24","SIMP"
720,730,710,720,11800500,"2013-07-25","SIMP"
720,730,710,720,3194500,"2013-07-26","SIMP"
710,720,700,700,4472000,"2013-07-29","SIMP"
700,710,690,690,2624000,"2013-07-30","SIMP"
700,710,690,690,3577500,"2013-07-31","SIMP"
700,710,690,700,3164500,"2013-08-01","SIMP"
710,710,690,700,4151500,"2013-08-02","SIMP"
700,720,700,700,4179500,"2013-08-12","SIMP"
710,760,700,720,19506500,"2013-08-13","SIMP"
730,740,710,710,9359000,"2013-08-14","SIMP"
700,720,660,670,32362000,"2013-08-15","SIMP"
660,670,630,640,30217500,"2013-08-16","SIMP"
690,690,610,620,11198500,"2013-08-19","SIMP"
610,630,590,610,16779500,"2013-08-20","SIMP"
620,620,600,610,4127000,"2013-08-21","SIMP"
600,700,590,660,51286000,"2013-08-22","SIMP"
670,690,640,640,14962000,"2013-08-23","SIMP"
650,750,650,690,57064500,"2013-08-26","SIMP"
680,750,670,670,38562000,"2013-08-27","SIMP"
660,690,630,670,22495500,"2013-08-28","SIMP"
680,740,680,720,39563500,"2013-08-29","SIMP"
720,750,710,710,32476000,"2013-08-30","SIMP"
720,740,680,730,28327500,"2013-09-02","SIMP"
740,800,740,790,82958000,"2013-09-03","SIMP"
790,810,770,790,29933000,"2013-09-04","SIMP"
790,800,730,740,19378500,"2013-09-05","SIMP"
740,770,710,740,9792000,"2013-09-06","SIMP"
750,780,750,750,10481000,"2013-09-09","SIMP"
760,760,690,690,40993500,"2013-09-10","SIMP"
640,730,640,700,26740500,"2013-09-11","SIMP"
710,740,710,720,14093000,"2013-09-12","SIMP"
720,730,700,710,8889500,"2013-09-13","SIMP"
720,750,720,730,17125500,"2013-09-16","SIMP"
730,760,730,730,12285500,"2013-09-17","SIMP"
740,750,720,730,8429000,"2013-09-18","SIMP"
750,760,740,750,22790000,"2013-09-19","SIMP"
740,760,730,740,11304500,"2013-09-20","SIMP"
730,750,730,740,3967000,"2013-09-23","SIMP"
730,750,720,720,3931000,"2013-09-24","SIMP"
720,740,710,730,7993500,"2013-09-25","SIMP"
730,780,730,770,24459500,"2013-09-26","SIMP"
770,800,760,790,14847500,"2013-09-27","SIMP"
780,790,750,750,8251000,"2013-09-30","SIMP"
720,770,720,760,8496500,"2013-10-01","SIMP"
770,780,750,750,6109000,"2013-10-02","SIMP"
760,770,750,760,1716000,"2013-10-03","SIMP"
760,760,750,750,1459000,"2013-10-04","SIMP"
770,770,750,750,940500,"2013-10-07","SIMP"
760,800,760,780,9935000,"2013-10-08","SIMP"
780,820,780,790,16004000,"2013-10-09","SIMP"
790,800,770,780,22463000,"2013-10-10","SIMP"
800,800,760,770,16201500,"2013-10-11","SIMP"
760,790,750,760,14031500,"2013-10-16","SIMP"
770,780,760,770,7460000,"2013-10-17","SIMP"
770,770,760,770,6265500,"2013-10-18","SIMP"
770,780,760,770,11646500,"2013-10-21","SIMP"
770,800,760,780,8966000,"2013-10-22","SIMP"
780,800,770,770,11661000,"2013-10-23","SIMP"
780,790,780,790,4818500,"2013-10-24","SIMP"
790,800,770,780,6195000,"2013-10-25","SIMP"
770,790,770,790,6930000,"2013-10-28","SIMP"
780,780,770,780,1726500,"2013-10-29","SIMP"
780,810,770,790,22286000,"2013-10-30","SIMP"
800,810,780,800,19940500,"2013-10-31","SIMP"
790,820,790,820,9391000,"2013-11-01","SIMP"
830,850,820,830,15365000,"2013-11-04","SIMP"
830,830,800,810,9592000,"2013-11-06","SIMP"
800,850,800,820,12496000,"2013-11-07","SIMP"
830,840,820,840,7405000,"2013-11-08","SIMP"
820,850,780,780,13738500,"2013-11-11","SIMP"
790,810,780,800,22218000,"2013-11-12","SIMP"
790,820,780,790,15147000,"2013-11-13","SIMP"
790,830,790,820,20524000,"2013-11-14","SIMP"
830,850,820,820,30699000,"2013-11-15","SIMP"
840,880,830,870,48350500,"2013-11-18","SIMP"
870,890,850,860,29419500,"2013-11-19","SIMP"
870,870,850,850,12007500,"2013-11-20","SIMP"
850,870,840,870,25725000,"2013-11-21","SIMP"
880,880,860,870,15399500,"2013-11-22","SIMP"
870,880,850,860,8347500,"2013-11-25","SIMP"
860,880,850,880,35739000,"2013-11-26","SIMP"
880,880,850,850,17032000,"2013-11-27","SIMP"
860,860,810,810,13305500,"2013-11-28","SIMP"
810,860,810,850,22481500,"2013-11-29","SIMP"
860,880,850,870,23342500,"2013-12-02","SIMP"
850,870,840,840,10559000,"2013-12-03","SIMP"
840,860,830,830,14090500,"2013-12-04","SIMP"
840,860,820,850,22736500,"2013-12-05","SIMP"
870,870,840,850,22282500,"2013-12-06","SIMP"
870,870,840,840,6592000,"2013-12-09","SIMP"
840,850,830,830,7608500,"2013-12-10","SIMP"
840,840,820,830,6405000,"2013-12-11","SIMP"
830,840,820,830,8715500,"2013-12-12","SIMP"
830,840,800,820,7527000,"2013-12-13","SIMP"
820,820,760,780,7512500,"2013-12-16","SIMP"
780,800,770,770,14693500,"2013-12-17","SIMP"
770,810,770,800,11169000,"2013-12-18","SIMP"
810,830,790,800,7033500,"2013-12-19","SIMP"
810,820,790,800,4691000,"2013-12-20","SIMP"
790,810,780,790,5639000,"2013-12-23","SIMP"
780,790,780,780,2428000,"2013-12-24","SIMP"
780,800,780,790,5860000,"2013-12-27","SIMP"
780,800,780,780,5187000,"2013-12-30","SIMP"
790,800,780,790,7410500,"2014-01-02","SIMP"
790,800,770,800,4578500,"2014-01-03","SIMP"
795,795,775,780,2330300,"2014-01-06","SIMP"
780,785,755,760,4156700,"2014-01-07","SIMP"
760,770,755,760,5407100,"2014-01-08","SIMP"
760,765,735,735,11360900,"2014-01-09","SIMP"
735,735,680,695,22577200,"2014-01-10","SIMP"
695,710,695,705,5146900,"2014-01-13","SIMP"
710,720,685,690,19944300,"2014-01-15","SIMP"
695,710,665,670,32374700,"2014-01-16","SIMP"
675,695,660,690,11699000,"2014-01-17","SIMP"
690,710,690,690,56992500,"2014-01-20","SIMP"
695,715,695,715,24475600,"2014-01-21","SIMP"
720,720,705,710,10488600,"2014-01-22","SIMP"
710,730,705,725,30696700,"2014-01-23","SIMP"
745,755,715,745,34476000,"2014-01-24","SIMP"
725,740,705,730,14016800,"2014-01-27","SIMP"
720,745,720,725,11720000,"2014-01-28","SIMP"
730,735,720,725,11210500,"2014-01-29","SIMP"
725,735,710,725,5829500,"2014-01-30","SIMP"
735,745,725,725,8873800,"2014-02-03","SIMP"
715,725,710,715,6321200,"2014-02-04","SIMP"
725,730,710,715,12395100,"2014-02-05","SIMP"
720,725,710,725,16576700,"2014-02-06","SIMP"
730,730,715,715,11730900,"2014-02-07","SIMP"
720,725,710,715,12093000,"2014-02-10","SIMP"
720,720,710,715,19638000,"2014-02-11","SIMP"
715,735,715,735,52883000,"2014-02-12","SIMP"
735,750,730,745,37886900,"2014-02-13","SIMP"
750,760,745,755,14806600,"2014-02-14","SIMP"
755,765,750,760,11500100,"2014-02-17","SIMP"
755,770,750,770,14230200,"2014-02-18","SIMP"
770,785,770,780,13453700,"2014-02-19","SIMP"
780,780,760,765,10479900,"2014-02-20","SIMP"
775,775,755,760,11973600,"2014-02-21","SIMP"
760,770,750,750,15284700,"2014-02-24","SIMP"
750,755,735,740,5724500,"2014-02-25","SIMP"
735,760,730,760,4123700,"2014-02-26","SIMP"
770,780,760,765,9839200,"2014-02-27","SIMP"
775,815,770,815,43575800,"2014-02-28","SIMP"
810,845,800,835,28139400,"2014-03-03","SIMP"
835,845,830,835,14700300,"2014-03-04","SIMP"
840,870,840,865,72542800,"2014-03-05","SIMP"
870,930,865,925,88571300,"2014-03-06","SIMP"
935,960,925,955,23790400,"2014-03-07","SIMP"
955,1000,935,980,24851800,"2014-03-10","SIMP"
990,995,965,965,12385400,"2014-03-11","SIMP"
965,965,930,935,16926300,"2014-03-12","SIMP"
935,945,915,915,18200700,"2014-03-13","SIMP"
915,940,895,940,9798100,"2014-03-14","SIMP"
940,950,925,925,25752200,"2014-03-17","SIMP"
945,950,920,930,20556600,"2014-03-18","SIMP"
930,945,930,940,18319200,"2014-03-19","SIMP"
935,945,900,905,15337900,"2014-03-20","SIMP"
910,950,905,950,14826200,"2014-03-21","SIMP"
925,950,915,930,10261000,"2014-03-24","SIMP"
930,930,880,890,40887900,"2014-03-25","SIMP"
890,915,890,910,9103100,"2014-03-26","SIMP"
910,910,905,905,2629900,"2014-03-27","SIMP"
915,915,890,915,10084500,"2014-03-28","SIMP"
920,925,905,905,7142700,"2014-04-01","SIMP"
910,925,895,900,23178100,"2014-04-02","SIMP"
910,910,895,900,22508700,"2014-04-03","SIMP"
900,910,895,905,16194600,"2014-04-04","SIMP"
895,910,895,905,14623500,"2014-04-07","SIMP"
900,905,900,905,4470100,"2014-04-08","SIMP"
905,905,905,905,0,"2014-04-09","SIMP"
900,900,880,890,19121600,"2014-04-10","SIMP"
880,895,875,890,2312800,"2014-04-11","SIMP"
900,910,890,890,12180600,"2014-04-14","SIMP"
900,915,890,900,27865100,"2014-04-15","SIMP"
910,945,900,935,43905400,"2014-04-16","SIMP"
945,955,935,940,31841500,"2014-04-17","SIMP"
940,945,920,925,9135500,"2014-04-21","SIMP"
920,935,920,935,7379100,"2014-04-22","SIMP"
940,985,935,970,36614800,"2014-04-23","SIMP"
970,985,960,965,17931200,"2014-04-24","SIMP"
960,985,960,980,13250900,"2014-04-25","SIMP"
980,985,970,980,11112400,"2014-04-28","SIMP"
970,1015,970,1015,32704600,"2014-04-29","SIMP"
1015,1025,990,1000,37628600,"2014-04-30","SIMP"
1000,1010,955,970,25744500,"2014-05-02","SIMP"
965,985,960,970,13636000,"2014-05-05","SIMP"
960,975,955,970,13040700,"2014-05-06","SIMP"
950,1010,950,1010,34992800,"2014-05-07","SIMP"
1010,1020,1000,1005,8327900,"2014-05-08","SIMP"
1010,1015,995,1000,4513100,"2014-05-09","SIMP"
1005,1020,990,1010,6797900,"2014-05-12","SIMP"
1010,1045,1010,1030,18733500,"2014-05-13","SIMP"
1040,1050,1030,1050,13764600,"2014-05-14","SIMP"
1050,1065,1040,1040,9538800,"2014-05-16","SIMP"
1015,1050,1010,1015,6028800,"2014-05-19","SIMP"
960,1020,945,960,11563300,"2014-05-20","SIMP"
990,995,945,990,7445400,"2014-05-21","SIMP"
1000,1010,995,1000,5921500,"2014-05-22","SIMP"
1005,1025,1000,1005,7930800,"2014-05-23","SIMP"
1015,1030,1010,1015,7511600,"2014-05-26","SIMP"
1030,1035,1020,1030,4898500,"2014-05-28","SIMP"
1045,1045,1010,1045,14632500,"2014-05-30","SIMP"
1020,1045,1005,1020,8351700,"2014-06-02","SIMP"
1030,1040,1010,1030,6835200,"2014-06-03","SIMP"
1020,1040,1020,1020,6236300,"2014-06-04","SIMP"
1035,1035,1020,1025,10348400,"2014-06-05","SIMP"
1025,1030,1020,1025,4200200,"2014-06-06","SIMP"
1000,1025,990,1000,4834200,"2014-06-09","SIMP"
1015,1025,1000,1015,4304600,"2014-06-10","SIMP"
1020,1025,990,1020,4434400,"2014-06-11","SIMP"
1015,1035,1015,1015,4009400,"2014-06-12","SIMP"
1020,1025,1015,1020,2476700,"2014-06-13","SIMP"
1015,1035,1005,1015,4427500,"2014-06-16","SIMP"
1010,1020,1010,1010,3896100,"2014-06-17","SIMP"
1015,1025,1005,1015,3908300,"2014-06-18","SIMP"
1020,1025,1010,1020,4143400,"2014-06-19","SIMP"
1025,1025,1000,1025,2456700,"2014-06-20","SIMP"
1020,1030,1015,1020,4610500,"2014-06-23","SIMP"
1025,1030,1015,1025,4684200,"2014-06-24","SIMP"
1035,1040,1010,1035,9219100,"2014-06-25","SIMP"
1045,1050,1035,1045,6846300,"2014-06-26","SIMP"
1030,1060,1030,1030,2613100,"2014-06-27","SIMP"
1010,1020,1005,1010,3602100,"2014-06-30","SIMP"
955,1010,950,955,14037600,"2014-07-01","SIMP"
930,970,920,930,29849200,"2014-07-02","SIMP"
940,950,920,940,15092800,"2014-07-03","SIMP"
940,950,935,940,11120700,"2014-07-04","SIMP"
955,960,935,955,12314500,"2014-07-07","SIMP"
935,975,935,935,13542300,"2014-07-08","SIMP"
935,935,935,935,0,"2014-07-09","SIMP"
940,950,920,940,21144000,"2014-07-10","SIMP"
905,950,905,905,14509800,"2014-07-11","SIMP"
910,915,895,910,6512200,"2014-07-14","SIMP"
895,920,885,895,12271900,"2014-07-15","SIMP"
900,915,895,900,9550600,"2014-07-16","SIMP"
895,915,890,895,5637700,"2014-07-17","SIMP"
890,905,885,890,7175000,"2014-07-18","SIMP"
895,900,885,895,5980800,"2014-07-21","SIMP"
870,900,850,870,21500600,"2014-07-22","SIMP"
875,890,870,875,4234900,"2014-07-23","SIMP"
890,900,880,890,9495600,"2014-07-24","SIMP"
895,905,890,895,9236300,"2014-07-25","SIMP"
900,925,890,900,14076400,"2014-08-04","SIMP"
890,910,890,890,13203300,"2014-08-05","SIMP"
915,920,890,915,13251600,"2014-08-06","SIMP"
910,930,910,910,15865700,"2014-08-07","SIMP"
915,920,905,915,6361500,"2014-08-08","SIMP"
915,925,910,915,9283400,"2014-08-11","SIMP"
905,915,900,905,7306300,"2014-08-12","SIMP"
905,915,895,905,5735100,"2014-08-13","SIMP"
905,910,900,905,6839500,"2014-08-14","SIMP"
895,910,895,895,4111200,"2014-08-15","SIMP"
890,900,890,890,7654200,"2014-08-18","SIMP"
900,905,895,900,4621300,"2014-08-19","SIMP"
905,905,890,905,3841200,"2014-08-20","SIMP"
890,905,885,890,9677200,"2014-08-21","SIMP"
885,900,885,885,4360700,"2014-08-22","SIMP"
875,885,870,875,6582800,"2014-08-25","SIMP"
850,885,850,850,7376000,"2014-08-26","SIMP"
850,865,835,850,6121600,"2014-08-27","SIMP"
850,855,840,850,5935400,"2014-08-28","SIMP"
830,850,825,830,6566200,"2014-08-29","SIMP"
815,830,810,815,4257200,"2014-09-01","SIMP"
830,840,815,830,7557000,"2014-09-02","SIMP"
850,855,835,850,6416300,"2014-09-03","SIMP"
830,860,825,830,10688100,"2014-09-04","SIMP"
830,845,825,830,4581100,"2014-09-05","SIMP"
845,855,830,845,4970800,"2014-09-08","SIMP"
825,850,820,825,5204000,"2014-09-09","SIMP"
800,825,795,800,12001200,"2014-09-10","SIMP"
800,815,800,800,4131300,"2014-09-11","SIMP"
830,830,795,830,8072800,"2014-09-12","SIMP"
830,845,825,830,8247300,"2014-09-15","SIMP"
825,845,825,825,4208100,"2014-09-16","SIMP"
850,850,830,850,6900900,"2014-09-17","SIMP"
850,860,845,850,5550900,"2014-09-18","SIMP"
855,860,845,855,7124800,"2014-09-19","SIMP"
855,860,845,855,7652600,"2014-09-22","SIMP"
845,855,840,845,5549700,"2014-09-23","SIMP"
850,860,845,850,4550900,"2014-09-24","SIMP"
860,865,850,860,6281500,"2014-09-25","SIMP"
840,855,835,840,8111000,"2014-09-26","SIMP"
830,845,815,830,3633000,"2014-09-29","SIMP"
825,845,815,825,7695600,"2014-09-30","SIMP"
835,840,810,835,3529400,"2014-10-01","SIMP"
800,825,795,800,9203500,"2014-10-02","SIMP"
780,800,780,780,3288800,"2014-10-03","SIMP"
785,795,770,785,4970500,"2014-10-06","SIMP"
795,800,785,795,4052200,"2014-10-07","SIMP"
770,780,765,770,8154800,"2014-10-08","SIMP"
780,785,770,780,8247000,"2014-10-09","SIMP"
765,770,755,765,4260200,"2014-10-10","SIMP"
755,770,750,755,2439200,"2014-10-13","SIMP"
760,765,750,760,1922800,"2014-10-14","SIMP"
735,765,730,735,5140700,"2014-10-15","SIMP"
740,745,715,740,4573900,"2014-10-16","SIMP"
745,755,735,745,8163900,"2014-10-17","SIMP"
745,760,735,745,3993300,"2014-10-20","SIMP"
735,745,735,735,5887800,"2014-10-21","SIMP"
725,745,720,725,10320400,"2014-10-22","SIMP"
735,735,720,735,16276500,"2014-10-23","SIMP"
745,760,730,745,29336400,"2014-10-24","SIMP"
735,755,725,735,9838400,"2014-10-27","SIMP"
730,735,720,730,8604600,"2014-10-28","SIMP"
750,755,730,750,13717300,"2014-10-29","SIMP"
775,785,755,775,30065200,"2014-10-30","SIMP"
775,795,770,775,23240900,"2014-10-31","SIMP"
775,785,775,775,6590000,"2014-11-03","SIMP"
755,780,755,755,11229900,"2014-11-04","SIMP"
745,765,745,745,8873700,"2014-11-05","SIMP"
745,765,740,745,7579200,"2014-11-06","SIMP"
735,745,730,735,9469800,"2014-11-07","SIMP"
745,750,735,745,3404400,"2014-11-10","SIMP"
745,760,740,745,9381200,"2014-11-11","SIMP"
745,755,745,745,6314700,"2014-11-12","SIMP"
740,750,735,740,3961500,"2014-11-13","SIMP"
725,745,725,725,9908600,"2014-11-14","SIMP"
725,745,725,730,11727400,"2014-11-17","SIMP"
725,735,720,725,9654300,"2014-11-18","SIMP"
730,740,725,730,11614700,"2014-11-19","SIMP"
750,755,730,750,31530300,"2014-11-20","SIMP"
765,775,750,765,25457900,"2014-11-21","SIMP"
765,780,765,765,11559000,"2014-11-24","SIMP"
755,770,755,755,6641700,"2014-11-25","SIMP"
755,760,745,755,7092800,"2014-11-26","SIMP"
760,770,755,760,7280500,"2014-11-27","SIMP"
750,760,750,750,6434700,"2014-11-28","SIMP"
755,755,735,735,6273000,"2014-12-01","SIMP"
740,750,740,750,4967400,"2014-12-02","SIMP"
750,750,740,745,2464000,"2014-12-03","SIMP"
745,770,745,760,11165800,"2014-12-04","SIMP"
765,775,760,760,11270300,"2014-12-05","SIMP"
770,770,740,745,6900700,"2014-12-08","SIMP"
745,750,740,745,3722000,"2014-12-09","SIMP"
750,750,735,740,4198400,"2014-12-10","SIMP"
735,745,730,740,2551300,"2014-12-11","SIMP"
740,745,730,735,2215600,"2014-12-12","SIMP"
730,735,720,730,5367800,"2014-12-15","SIMP"
725,730,690,695,17627200,"2014-12-16","SIMP"
695,705,690,695,5268000,"2014-12-17","SIMP"
710,710,695,700,9297000,"2014-12-18","SIMP"
705,715,695,715,6148100,"2014-12-19","SIMP"
715,715,695,695,4339800,"2014-12-22","SIMP"
700,710,695,700,3568700,"2014-12-23","SIMP"
705,710,700,705,5644100,"2014-12-24","SIMP"
710,715,700,710,2586500,"2014-12-29","SIMP"
710,715,705,705,5869400,"2014-12-30","SIMP"
710,720,705,715,6742100,"2015-01-02","SIMP"
715,720,705,710,8555600,"2015-01-05","SIMP"
705,705,695,700,6871900,"2015-01-06","SIMP"
700,705,695,695,10651200,"2015-01-07","SIMP"
705,730,700,725,19870300,"2015-01-08","SIMP"
740,750,725,730,20555600,"2015-01-09","SIMP"
725,730,710,715,7193800,"2015-01-12","SIMP"
715,725,710,720,2782100,"2015-01-13","SIMP"
720,725,700,710,5916100,"2015-01-14","SIMP"
715,720,705,715,4295000,"2015-01-15","SIMP"
705,715,705,710,2943700,"2015-01-16","SIMP"
710,715,700,705,1463600,"2015-01-19","SIMP"
705,710,695,700,4395500,"2015-01-20","SIMP"
700,710,700,700,1241000,"2015-01-21","SIMP"
700,715,700,705,2798500,"2015-01-22","SIMP"
705,720,705,710,4370200,"2015-01-23","SIMP"
720,720,690,695,10490100,"2015-01-26","SIMP"
695,700,690,695,9813900,"2015-01-27","SIMP"
700,705,695,700,1351100,"2015-01-28","SIMP"
700,700,695,695,958600,"2015-01-29","SIMP"
700,700,680,690,4339100,"2015-01-30","SIMP"
685,690,680,685,6148200,"2015-02-02","SIMP"
690,690,680,690,6910300,"2015-02-03","SIMP"
690,695,685,685,4539900,"2015-02-04","SIMP"
690,730,685,725,17272800,"2015-02-05","SIMP"
730,740,720,725,16880100,"2015-02-06","SIMP"
730,735,710,710,3071300,"2015-02-09","SIMP"
715,715,700,700,4594900,"2015-02-10","SIMP"
705,710,695,700,5733000,"2015-02-11","SIMP"
700,715,695,700,4716000,"2015-02-12","SIMP"
705,710,700,705,4241600,"2015-02-13","SIMP"
705,710,700,700,2906700,"2015-02-16","SIMP"
705,710,700,705,2679900,"2015-02-17","SIMP"
705,710,700,705,2149400,"2015-02-18","SIMP"
715,715,700,700,792900,"2015-02-20","SIMP"
700,710,690,690,4219600,"2015-02-23","SIMP"
700,700,690,690,2109200,"2015-02-24","SIMP"
695,700,690,700,3319400,"2015-02-25","SIMP"
700,710,700,700,6815200,"2015-02-26","SIMP"
710,760,705,745,37563300,"2015-02-27","SIMP"
760,770,750,755,17772600,"2015-03-02","SIMP"
770,770,735,740,19601800,"2015-03-03","SIMP"
750,750,735,740,18049900,"2015-03-04","SIMP"
735,750,735,735,9669400,"2015-03-05","SIMP"
735,740,720,725,8059000,"2015-03-06","SIMP"
725,730,710,720,6185100,"2015-03-09","SIMP"
720,730,715,720,5292000,"2015-03-10","SIMP"
715,720,705,715,9117500,"2015-03-11","SIMP"
735,735,710,715,3560500,"2015-03-12","SIMP"
715,720,705,705,4273200,"2015-03-13","SIMP"
710,730,705,725,12334000,"2015-03-16","SIMP"
730,730,710,715,5205400,"2015-03-17","SIMP"
715,715,705,710,5561400,"2015-03-18","SIMP"
715,720,705,705,6983700,"2015-03-19","SIMP"
710,710,700,705,4337500,"2015-03-20","SIMP"
705,705,690,695,7292400,"2015-03-23","SIMP"
700,705,695,695,2728800,"2015-03-24","SIMP"
700,705,675,680,12658600,"2015-03-25","SIMP"
685,690,670,675,6619100,"2015-03-26","SIMP"
680,685,670,675,7553800,"2015-03-27","SIMP"
680,695,680,690,5745900,"2015-03-30","SIMP"
690,700,690,700,6596000,"2015-03-31","SIMP"
695,700,685,690,3644000,"2015-04-01","SIMP"
690,690,680,680,2764000,"2015-04-02","SIMP"
690,690,680,685,4869200,"2015-04-06","SIMP"
690,700,685,690,5506600,"2015-04-07","SIMP"
695,695,680,685,3736500,"2015-04-08","SIMP"
690,690,685,690,3937200,"2015-04-09","SIMP"
685,690,685,685,2953600,"2015-04-10","SIMP"
680,690,680,680,2237700,"2015-04-13","SIMP"
685,685,670,675,6602100,"2015-04-14","SIMP"
670,680,670,675,2159300,"2015-04-15","SIMP"
680,690,670,675,4819600,"2015-04-16","SIMP"
675,685,670,670,5341100,"2015-04-17","SIMP"
670,680,670,680,1409500,"2015-04-20","SIMP"
680,710,675,700,15059500,"2015-04-21","SIMP"
705,705,680,680,3170900,"2015-04-22","SIMP"
680,685,675,680,4267900,"2015-04-23","SIMP"
680,695,675,675,4840200,"2015-04-24","SIMP"
675,675,640,645,8661100,"2015-04-27","SIMP"
645,645,620,645,6999500,"2015-04-28","SIMP"
655,655,625,645,4544700,"2015-04-29","SIMP"
635,650,630,640,3711800,"2015-04-30","SIMP"
640,650,635,640,3124200,"2015-05-04","SIMP"
635,645,630,630,3583800,"2015-05-05","SIMP"
630,655,630,645,7563100,"2015-05-06","SIMP"
640,645,635,645,3006300,"2015-05-07","SIMP"
635,650,635,640,3212100,"2015-05-08","SIMP"
645,665,645,660,4167500,"2015-05-11","SIMP"
660,700,655,695,16212400,"2015-05-12","SIMP"
690,725,685,710,24484000,"2015-05-13","SIMP"
710,710,690,695,7362800,"2015-05-15","SIMP"
690,700,665,680,4862300,"2015-05-18","SIMP"
680,705,670,685,10407800,"2015-05-19","SIMP"
695,695,670,670,7687800,"2015-05-20","SIMP"
660,680,660,665,4928200,"2015-05-21","SIMP"
680,680,665,675,8444500,"2015-05-22","SIMP"
675,690,665,675,10312500,"2015-05-25","SIMP"
680,700,680,685,13268100,"2015-05-26","SIMP"
685,685,665,675,6140400,"2015-05-27","SIMP"
675,685,665,665,4378200,"2015-05-28","SIMP"
670,675,625,625,15353000,"2015-05-29","SIMP"
630,645,630,640,3691200,"2015-06-01","SIMP"
645,670,635,655,6904100,"2015-06-03","SIMP"
660,665,650,660,5033200,"2015-06-04","SIMP"
665,665,655,660,2324500,"2015-06-05","SIMP"
650,665,635,640,3226400,"2015-06-08","SIMP"
640,645,605,620,5678900,"2015-06-09","SIMP"
620,640,620,620,1930900,"2015-06-10","SIMP"
630,640,620,630,1162000,"2015-06-11","SIMP"
630,630,615,630,1586300,"2015-06-12","SIMP"
625,630,605,615,2610900,"2015-06-15","SIMP"
605,620,600,615,1879200,"2015-06-16","SIMP"
605,625,605,615,2239000,"2015-06-17","SIMP"
605,615,600,610,6360900,"2015-06-18","SIMP"
605,620,605,610,2485800,"2015-06-19","SIMP"
610,620,610,615,806200,"2015-06-22","SIMP"
615,620,605,620,1236900,"2015-06-23","SIMP"
620,630,610,620,4524300,"2015-06-24","SIMP"
630,630,615,615,2113500,"2015-06-25","SIMP"
620,625,610,610,1401000,"2015-06-26","SIMP"
610,610,590,595,3657000,"2015-06-29","SIMP"
600,610,590,600,2002500,"2015-06-30","SIMP"
605,610,600,605,3846000,"2015-07-01","SIMP"
610,615,605,615,3517800,"2015-07-02","SIMP"
615,630,610,620,3517000,"2015-07-03","SIMP"
625,625,605,610,2400500,"2015-07-06","SIMP"
615,620,600,605,3598700,"2015-07-07","SIMP"
605,610,595,605,1150700,"2015-07-08","SIMP"
595,605,590,600,2275200,"2015-07-09","SIMP"
600,605,600,600,336400,"2015-07-10","SIMP"
600,615,595,610,2225900,"2015-07-13","SIMP"
610,615,600,605,494500,"2015-07-14","SIMP"
605,615,595,600,1960600,"2015-07-15","SIMP"
600,605,595,595,1836600,"2015-07-22","SIMP"
600,600,590,595,929100,"2015-07-23","SIMP"
600,600,575,580,3400500,"2015-07-24","SIMP"
580,585,570,570,3196000,"2015-07-27","SIMP"
575,575,550,550,7756900,"2015-07-28","SIMP"
555,560,550,550,2737000,"2015-07-29","SIMP"
560,560,550,550,1751500,"2015-07-30","SIMP"
550,555,530,535,2061600,"2015-07-31","SIMP"
540,540,515,515,3290300,"2015-08-03","SIMP"
510,515,499,500,5557400,"2015-08-04","SIMP"
510,510,497,505,5160700,"2015-08-05","SIMP"
510,510,499,499,1817900,"2015-08-06","SIMP"
500,505,495,500,1196600,"2015-08-07","SIMP"
500,500,492,492,875100,"2015-08-10","SIMP"
492,497,485,488,978800,"2015-08-11","SIMP"
480,487,469,470,2753600,"2015-08-12","SIMP"
471,480,469,471,2525200,"2015-08-13","SIMP"
476,476,468,470,450400,"2015-08-14","SIMP"
470,470,460,469,2127600,"2015-08-18","SIMP"
469,471,465,467,1621900,"2015-08-19","SIMP"
475,475,463,464,373800,"2015-08-20","SIMP"
464,465,452,455,536600,"2015-08-21","SIMP"
445,450,406,409,6158000,"2015-08-24","SIMP"
410,410,400,402,1858100,"2015-08-25","SIMP"
407,416,400,407,5883700,"2015-08-26","SIMP"
407,455,407,442,2217700,"2015-08-27","SIMP"
451,465,451,461,1861000,"2015-08-28","SIMP"
467,475,461,470,1432500,"2015-08-31","SIMP"
469,474,456,461,2384500,"2015-09-01","SIMP"
457,464,450,464,2164000,"2015-09-02","SIMP"
464,475,458,465,418000,"2015-09-03","SIMP"
465,470,460,463,460400,"2015-09-04","SIMP"
461,461,450,451,1274400,"2015-09-07","SIMP"
450,464,433,453,324300,"2015-09-08","SIMP"
463,490,450,474,2872800,"2015-09-09","SIMP"
470,470,457,457,1268600,"2015-09-10","SIMP"
465,485,460,469,1894500,"2015-09-11","SIMP"
469,475,461,463,3024600,"2015-09-14","SIMP"
463,470,455,457,1308800,"2015-09-15","SIMP"
459,460,457,459,219800,"2015-09-16","SIMP"
461,465,458,459,2193600,"2015-09-17","SIMP"
458,462,418,418,6051800,"2015-09-18","SIMP"
425,432,420,430,3161200,"2015-09-21","SIMP"
435,443,429,434,3220900,"2015-09-22","SIMP"
435,436,427,432,720700,"2015-09-23","SIMP"
435,443,430,441,3225200,"2015-09-25","SIMP"
444,447,433,438,3166600,"2015-09-28","SIMP"
434,439,425,437,3060800,"2015-09-29","SIMP"
435,445,435,445,877800,"2015-09-30","SIMP"
440,450,440,447,1060400,"2015-10-01","SIMP"
447,448,442,442,362800,"2015-10-02","SIMP"
442,467,442,451,1716500,"2015-10-05","SIMP"
461,467,447,450,4190200,"2015-10-06","SIMP"
450,461,450,458,1318300,"2015-10-07","SIMP"
459,465,455,465,2012000,"2015-10-08","SIMP"
465,474,465,471,2540000,"2015-10-09","SIMP"
472,489,472,483,4530800,"2015-10-12","SIMP"
494,494,472,473,3111800,"2015-10-13","SIMP"
471,481,470,475,944100,"2015-10-15","SIMP"
475,480,454,454,3732600,"2015-10-16","SIMP"
465,468,454,454,1152300,"2015-10-19","SIMP"
460,470,454,464,2475600,"2015-10-20","SIMP"
467,485,464,470,8350300,"2015-10-21","SIMP"
470,483,468,469,4525100,"2015-10-22","SIMP"
472,475,468,468,3632000,"2015-10-23","SIMP"
468,471,460,460,3818400,"2015-10-26","SIMP"
462,463,458,458,1072000,"2015-10-27","SIMP"
465,465,458,463,3412700,"2015-10-28","SIMP"
460,469,458,467,4165100,"2015-10-29","SIMP"
465,468,461,463,3334700,"2015-10-30","SIMP"
463,463,438,444,3853700,"2015-11-02","SIMP"
445,460,440,460,3911900,"2015-11-03","SIMP"
460,460,450,457,1094400,"2015-11-04","SIMP"
457,457,446,447,748800,"2015-11-05","SIMP"
450,450,435,435,3157600,"2015-11-06","SIMP"
435,435,418,419,1984600,"2015-11-09","SIMP"
420,420,408,408,3018700,"2015-11-10","SIMP"
410,410,403,403,3352500,"2015-11-11","SIMP"
408,408,404,405,3564000,"2015-11-12","SIMP"
402,407,401,403,3886600,"2015-11-13","SIMP"
403,411,390,398,2821500,"2015-11-16","SIMP"
405,405,393,395,1085900,"2015-11-17","SIMP"
399,399,392,393,1778700,"2015-11-18","SIMP"
400,400,392,393,2634300,"2015-11-19","SIMP"
404,405,394,394,3676600,"2015-11-20","SIMP"
405,405,394,395,3971700,"2015-11-23","SIMP"
396,398,393,394,1659300,"2015-11-24","SIMP"
395,400,392,393,1766900,"2015-11-25","SIMP"
400,400,385,386,4116200,"2015-11-26","SIMP"
388,388,381,382,3010700,"2015-11-27","SIMP"
382,383,375,375,2746000,"2015-11-30","SIMP"
375,380,374,377,1970700,"2015-12-01","SIMP"
378,384,375,376,3961000,"2015-12-02","SIMP"
376,376,371,372,2347400,"2015-12-03","SIMP"
374,383,373,377,6119600,"2015-12-04","SIMP"
383,383,375,375,3965900,"2015-12-07","SIMP"
377,377,367,367,4738000,"2015-12-08","SIMP"
367,367,367,367,0,"2015-12-09","SIMP"
370,370,366,366,2854500,"2015-12-10","SIMP"
366,366,361,362,1318100,"2015-12-11","SIMP"
362,364,350,351,2257900,"2015-12-14","SIMP"
351,360,345,346,2063600,"2015-12-15","SIMP"
346,353,344,344,4494000,"2015-12-16","SIMP"
345,354,340,346,1959700,"2015-12-17","SIMP"
346,347,325,325,5957000,"2015-12-18","SIMP"
328,347,328,332,3577500,"2015-12-21","SIMP"
335,338,325,327,2457500,"2015-12-22","SIMP"
325,336,325,331,3806700,"2015-12-23","SIMP"
334,334,325,326,1530000,"2015-12-28","SIMP"
326,332,326,330,1768100,"2015-12-29","SIMP"
339,339,331,332,4854700,"2015-12-30","SIMP"
333,342,333,334,5340200,"2016-01-04","SIMP"
335,343,335,336,3018400,"2016-01-05","SIMP"
336,340,335,337,3383800,"2016-01-06","SIMP"
337,337,327,327,5500200,"2016-01-07","SIMP"
327,334,327,330,1630500,"2016-01-08","SIMP"
326,326,320,322,3804500,"2016-01-11","SIMP"
324,324,314,315,4348400,"2016-01-12","SIMP"
317,319,301,302,8292100,"2016-01-13","SIMP"
302,309,300,302,5340400,"2016-01-14","SIMP"
306,306,296,297,4753600,"2016-01-15","SIMP"
297,300,292,295,3588500,"2016-01-18","SIMP"
305,305,294,298,1476700,"2016-01-19","SIMP"
308,308,290,290,3336400,"2016-01-20","SIMP"
295,296,284,284,2311600,"2016-01-21","SIMP"
290,290,285,290,1579400,"2016-01-22","SIMP"
291,308,290,298,7219500,"2016-01-25","SIMP"
297,305,295,299,4064800,"2016-01-26","SIMP"
303,316,298,314,11552500,"2016-01-27","SIMP"
321,325,310,318,15636300,"2016-01-28","SIMP"
320,324,319,322,3793000,"2016-01-29","SIMP"
329,329,318,320,2201000,"2016-02-01","SIMP"
320,337,320,330,3843900,"2016-02-02","SIMP"
320,335,320,325,4031400,"2016-02-03","SIMP"
327,331,327,328,8601000,"2016-02-04","SIMP"
330,343,327,335,5688000,"2016-02-05","SIMP"
340,340,332,335,1213200,"2016-02-09","SIMP"
335,341,335,339,3136400,"2016-02-10","SIMP"
340,352,340,352,4863400,"2016-02-11","SIMP"
360,360,350,354,4708900,"2016-02-12","SIMP"
354,364,354,363,2705600,"2016-02-15","SIMP"
363,393,363,393,6161900,"2016-02-16","SIMP"
397,423,394,422,15513300,"2016-02-17","SIMP"
423,436,417,422,8531600,"2016-02-18","SIMP"
419,420,402,404,5337400,"2016-02-19","SIMP"
404,405,380,387,2754500,"2016-02-22","SIMP"
394,395,381,383,2298000,"2016-02-23","SIMP"
385,385,366,371,2012800,"2016-02-24","SIMP"
371,381,366,375,1495700,"2016-02-25","SIMP"
375,389,372,372,5257000,"2016-02-26","SIMP"
377,380,361,361,4064800,"2016-02-29","SIMP"
362,375,361,370,6711500,"2016-03-01","SIMP"
376,381,370,370,7230800,"2016-03-02","SIMP"
374,381,374,377,4743700,"2016-03-03","SIMP"
380,393,380,391,7602200,"2016-03-04","SIMP"
400,402,393,401,7128200,"2016-03-07","SIMP"
405,411,400,405,12642700,"2016-03-08","SIMP"
405,425,400,417,30731600,"2016-03-10","SIMP"
417,417,417,417,0,"2016-03-11","SIMP"
417,417,417,417,0,"2016-03-14","SIMP"
418,418,408,409,6314300,"2016-03-15","SIMP"
405,408,400,403,12198000,"2016-03-16","SIMP"
405,414,405,412,8027900,"2016-03-17","SIMP"
415,418,403,403,8949600,"2016-03-18","SIMP"
408,408,400,401,3975700,"2016-03-21","SIMP"
404,422,404,416,18594700,"2016-03-22","SIMP"
430,430,418,421,17408400,"2016-03-23","SIMP"
430,430,411,413,9404900,"2016-03-24","SIMP"
413,415,408,415,8105400,"2016-03-28","SIMP"
415,444,415,440,25930600,"2016-03-29","SIMP"
445,459,444,451,22934900,"2016-03-30","SIMP"
452,475,451,472,23008700,"2016-03-31","SIMP"
472,473,459,463,9169300,"2016-04-01","SIMP"
462,467,452,455,4672500,"2016-04-04","SIMP"
455,460,447,450,6174900,"2016-04-05","SIMP"
455,460,447,451,3119500,"2016-04-06","SIMP"
455,455,448,450,3052300,"2016-04-07","SIMP"
451,456,450,452,2036900,"2016-04-08","SIMP"
452,452,452,452,0,"2016-04-11","SIMP"
453,463,451,459,3945500,"2016-04-12","SIMP"
459,459,459,459,0,"2016-04-13","SIMP"
459,459,459,459,0,"2016-04-14","SIMP"
459,459,459,459,0,"2016-04-15","SIMP"
459,459,459,459,0,"2016-04-18","SIMP"
459,459,459,459,0,"2016-04-19","SIMP"
520,520,499,520,18737100,"2016-04-20","SIMP"
520,535,505,505,13355400,"2016-04-21","SIMP"
505,510,493,505,11057300,"2016-04-22","SIMP"
505,505,498,499,6326500,"2016-04-25","SIMP"
499,555,496,540,26817700,"2016-04-26","SIMP"
540,555,525,525,22241200,"2016-04-27","SIMP"
540,540,510,515,7613100,"2016-04-28","SIMP"
515,520,482,486,19424200,"2016-04-29","SIMP"
486,486,474,484,4348100,"2016-05-02","SIMP"
484,494,484,484,3865100,"2016-05-03","SIMP"
484,490,474,484,4249000,"2016-05-04","SIMP"
484,505,484,500,9804100,"2016-05-09","SIMP"
500,505,494,498,7380600,"2016-05-10","SIMP"
525,525,500,525,13056400,"2016-05-11","SIMP"
520,525,505,510,6292400,"2016-05-12","SIMP"
510,515,500,515,5548800,"2016-05-13","SIMP"
515,515,500,510,4330900,"2016-05-16","SIMP"
510,515,498,500,6198000,"2016-05-17","SIMP"
505,505,494,494,4872600,"2016-05-18","SIMP"
500,500,482,486,7158400,"2016-05-19","SIMP"
482,482,474,476,5521500,"2016-05-20","SIMP"
476,482,458,462,7019600,"2016-05-23","SIMP"
462,466,452,454,5082000,"2016-05-24","SIMP"
456,474,456,474,8885500,"2016-05-25","SIMP"
474,496,472,490,16637700,"2016-05-26","SIMP"
500,500,482,482,4967100,"2016-05-27","SIMP"
488,490,478,484,6114900,"2016-05-30","SIMP"
486,492,456,456,6196200,"2016-05-31","SIMP"
468,478,460,468,3806900,"2016-06-01","SIMP"
470,486,468,478,7259800,"2016-06-02","SIMP"
480,490,476,476,6549600,"2016-06-03","SIMP"
486,488,478,480,5040100,"2016-06-06","SIMP"
480,496,480,490,16814700,"2016-06-07","SIMP"
490,494,482,482,6187000,"2016-06-08","SIMP"
482,486,482,482,3053000,"2016-06-09","SIMP"
480,480,476,480,2959700,"2016-06-10","SIMP"
480,480,474,474,1526900,"2016-06-13","SIMP"
474,474,462,462,3014800,"2016-06-14","SIMP"
462,462,452,458,4110900,"2016-06-15","SIMP"
458,460,452,456,3633600,"2016-06-16","SIMP"
456,460,444,450,7812800,"2016-06-17","SIMP"
452,456,446,450,5248400,"2016-06-20","SIMP"
452,458,448,454,5922100,"2016-06-21","SIMP"
458,458,448,452,4421700,"2016-06-22","SIMP"
452,454,450,452,1178000,"2016-06-23","SIMP"
456,456,430,446,5803800,"2016-06-24","SIMP"
438,446,428,440,1520000,"2016-06-27","SIMP"
440,444,434,438,3021300,"2016-06-28","SIMP"
440,454,438,452,4046100,"2016-06-29","SIMP"
454,454,444,444,5162500,"2016-06-30","SIMP"
444,466,442,450,11215800,"2016-07-01","SIMP"
450,460,448,452,3475900,"2016-07-11","SIMP"
452,462,452,456,8934100,"2016-07-12","SIMP"
454,466,446,454,14577500,"2016-07-13","SIMP"
454,458,450,450,7404800,"2016-07-14","SIMP"
450,468,450,462,17100800,"2016-07-15","SIMP"
464,492,464,486,34635500,"2016-07-18","SIMP"
486,492,474,476,11880500,"2016-07-19","SIMP"
476,486,472,474,19819300,"2016-07-20","SIMP"
474,480,466,468,12233000,"2016-07-21","SIMP"
468,476,462,464,6891400,"2016-07-22","SIMP"
464,472,462,464,4356500,"2016-07-25","SIMP"
464,464,450,454,7575900,"2016-07-26","SIMP"
458,460,454,460,4813200,"2016-07-27","SIMP"
460,468,458,462,9873200,"2016-07-28","SIMP"
462,470,462,462,6801400,"2016-07-29","SIMP"
462,468,460,460,18798300,"2016-08-01","SIMP"
460,464,458,462,7177500,"2016-08-02","SIMP"
462,476,456,476,22545600,"2016-08-03","SIMP"
498,510,480,498,92308900,"2016-08-04","SIMP"
500,515,492,496,31062600,"2016-08-05","SIMP"
500,505,484,498,19648600,"2016-08-08","SIMP"
505,505,498,500,15765200,"2016-08-09","SIMP"
505,525,500,515,37546900,"2016-08-10","SIMP"
520,535,505,510,41993100,"2016-08-11","SIMP"
520,520,496,498,28589700,"2016-08-12","SIMP"
498,505,486,505,41131900,"2016-08-15","SIMP"
515,515,500,505,47485800,"2016-08-16","SIMP"
510,530,510,515,37803000,"2016-08-18","SIMP"
515,525,510,515,14451200,"2016-08-19","SIMP"
520,525,510,525,19140400,"2016-08-22","SIMP"
520,525,505,510,6925300,"2016-08-23","SIMP"
510,540,505,540,36763300,"2016-08-24","SIMP"
545,545,530,535,14679500,"2016-08-25","SIMP"
540,540,530,535,6719900,"2016-08-26","SIMP"
535,535,505,515,20429600,"2016-08-29","SIMP"
520,520,505,520,13673600,"2016-08-30","SIMP"
520,525,510,515,15193000,"2016-08-31","SIMP"
515,515,496,498,22508000,"2016-09-01","SIMP"
494,505,492,500,29568200,"2016-09-02","SIMP"
505,515,500,510,9417100,"2016-09-05","SIMP"
510,515,505,505,5629500,"2016-09-06","SIMP"
510,510,500,500,3612700,"2016-09-07","SIMP"
505,505,498,500,9038300,"2016-09-08","SIMP"
500,500,496,500,2134600,"2016-09-09","SIMP"
496,498,488,490,6239000,"2016-09-13","SIMP"
488,488,478,486,4719000,"2016-09-14","SIMP"
482,496,480,492,2916100,"2016-09-15","SIMP"
492,500,488,500,2184100,"2016-09-16","SIMP"
496,510,490,510,4092600,"2016-09-19","SIMP"
510,510,498,500,4853400,"2016-09-20","SIMP"
505,505,498,500,7879500,"2016-09-21","SIMP"
500,510,498,500,3164200,"2016-09-22","SIMP"
498,510,498,498,4537000,"2016-09-23","SIMP"
496,498,490,498,522900,"2016-09-26","SIMP"
498,505,496,500,4368000,"2016-09-27","SIMP"
500,505,494,500,1736900,"2016-09-28","SIMP"
505,510,498,500,4546000,"2016-09-29","SIMP"
500,505,496,498,4344300,"2016-09-30","SIMP"
500,505,492,496,9763600,"2016-10-03","SIMP"
496,500,494,496,2756700,"2016-10-04","SIMP"
496,498,488,490,7561400,"2016-10-05","SIMP"
490,492,482,482,2912600,"2016-10-06","SIMP"
490,496,484,488,6047900,"2016-10-07","SIMP"
488,490,480,486,1182800,"2016-10-10","SIMP"
486,492,484,488,3416200,"2016-10-11","SIMP"
494,494,486,486,4067200,"2016-10-12","SIMP"
490,490,484,484,2727000,"2016-10-13","SIMP"
484,488,482,484,2577600,"2016-10-14","SIMP"
486,510,486,505,15334500,"2016-10-17","SIMP"
505,515,500,505,14297200,"2016-10-18","SIMP"
505,510,496,500,5605300,"2016-10-19","SIMP"
500,500,490,496,7494100,"2016-10-20","SIMP"
478,496,478,492,4117500,"2016-10-21","SIMP"
492,505,492,505,18977400,"2016-10-24","SIMP"
505,510,498,500,13318700,"2016-10-25","SIMP"
500,500,498,500,24691700,"2016-10-26","SIMP"
500,505,498,500,9513500,"2016-10-27","SIMP"
500,510,500,500,7913000,"2016-10-28","SIMP"
505,510,500,500,3646700,"2016-10-31","SIMP"
500,510,498,498,7482500,"2016-11-01","SIMP"
498,498,488,490,5560000,"2016-11-02","SIMP"
490,496,482,482,3399000,"2016-11-03","SIMP"
482,492,480,490,2323500,"2016-11-04","SIMP"
490,498,482,492,1586000,"2016-11-07","SIMP"
492,500,482,498,6224500,"2016-11-08","SIMP"
500,500,484,490,3943800,"2016-11-09","SIMP"
494,500,488,498,3234500,"2016-11-10","SIMP"
498,515,488,505,25699100,"2016-11-11","SIMP"
505,525,500,505,34150100,"2016-11-14","SIMP"
505,505,486,488,12107000,"2016-11-15","SIMP"
488,500,488,500,3190000,"2016-11-16","SIMP"
498,505,494,498,4324700,"2016-11-17","SIMP"
498,500,492,492,3011000,"2016-11-18","SIMP"
492,498,490,496,2055900,"2016-11-21","SIMP"
496,500,494,498,1660600,"2016-11-22","SIMP"
500,505,498,500,5377400,"2016-11-23","SIMP"
505,525,500,510,26099300,"2016-11-24","SIMP"
505,530,505,510,11064200,"2016-11-25","SIMP"
510,520,505,510,5522500,"2016-11-28","SIMP"
515,525,510,515,11419400,"2016-11-29","SIMP"
515,520,505,515,4739500,"2016-11-30","SIMP"
515,520,505,505,2388500,"2016-12-01","SIMP"
505,515,500,505,16162400,"2016-12-02","SIMP"
505,510,500,510,16663600,"2016-12-05","SIMP"
520,520,505,510,15512000,"2016-12-06","SIMP"
510,515,505,505,5546800,"2016-12-07","SIMP"
510,510,500,505,11990200,"2016-12-08","SIMP"
505,510,500,505,14399100,"2016-12-09","SIMP"
505,510,505,505,4153300,"2016-12-13","SIMP"
510,510,505,505,14445700,"2016-12-14","SIMP"
505,510,505,505,7079600,"2016-12-15","SIMP"
505,510,500,500,5283100,"2016-12-16","SIMP"
505,505,498,498,5534500,"2016-12-19","SIMP"
498,500,490,494,4209400,"2016-12-20","SIMP"
494,498,488,490,7747900,"2016-12-21","SIMP"
490,490,482,486,4751800,"2016-12-22","SIMP"
490,490,480,482,1561600,"2016-12-23","SIMP"
486,490,484,488,884000,"2016-12-27","SIMP"
490,494,490,492,1755300,"2016-12-28","SIMP"
494,496,490,494,2920000,"2016-12-29","SIMP"
494,498,492,494,8837200,"2016-12-30","SIMP"
494,494,494,494,0,"2017-01-02","SIMP"
494,510,494,505,5825500,"2017-01-03","SIMP"
505,510,498,500,2294300,"2017-01-04","SIMP"
505,505,492,498,3207800,"2017-01-05","SIMP"
498,505,494,498,2020200,"2017-01-06","SIMP"
498,505,498,500,618000,"2017-01-09","SIMP"
500,505,496,500,2112300,"2017-01-10","SIMP"
500,510,500,505,1061400,"2017-01-11","SIMP"
505,505,500,505,1624300,"2017-01-12","SIMP"
505,505,500,500,2387700,"2017-01-13","SIMP"
500,515,500,515,7294600,"2017-01-16","SIMP"
515,525,505,510,4088600,"2017-01-17","SIMP"
510,525,510,520,10689700,"2017-01-18","SIMP"
515,535,515,520,8771800,"2017-01-19","SIMP"
520,525,510,520,7757400,"2017-01-20","SIMP"
520,525,515,520,921300,"2017-01-23","SIMP"
525,525,505,510,3633300,"2017-01-24","SIMP"
515,515,510,515,2078900,"2017-01-25","SIMP"
515,520,510,520,5307300,"2017-01-26","SIMP"
520,520,510,510,1903600,"2017-01-27","SIMP"
510,515,510,515,672800,"2017-01-30","SIMP"
510,515,505,510,3479600,"2017-01-31","SIMP"
510,515,510,515,1291800,"2017-02-01","SIMP"
520,520,510,520,9114200,"2017-02-02","SIMP"
520,525,515,520,1998600,"2017-02-03","SIMP"
520,520,505,515,3984100,"2017-02-06","SIMP"
515,515,510,515,1703600,"2017-02-07","SIMP"
515,515,510,510,1875500,"2017-02-08","SIMP"
510,515,505,515,8029100,"2017-02-09","SIMP"
515,525,510,520,9175400,"2017-02-10","SIMP"
520,525,515,520,1872300,"2017-02-13","SIMP"
520,525,510,520,8999300,"2017-02-14","SIMP"
520,520,520,520,0,"2017-02-15","SIMP"
520,525,515,520,7429300,"2017-02-16","SIMP"
520,520,510,515,4072900,"2017-02-17","SIMP"
515,515,510,515,1588700,"2017-02-20","SIMP"
515,515,510,515,406600,"2017-02-21","SIMP"
510,515,505,510,2437000,"2017-02-22","SIMP"
510,520,505,510,3156400,"2017-02-23","SIMP"
510,515,505,510,1539500,"2017-02-24","SIMP"
510,525,510,515,2625300,"2017-02-27","SIMP"
515,520,505,505,7243500,"2017-02-28","SIMP"
510,565,510,565,46276500,"2017-03-01","SIMP"
570,585,555,555,23564500,"2017-03-02","SIMP"
540,565,540,550,10070900,"2017-03-03","SIMP"
550,560,545,550,8649100,"2017-03-06","SIMP"
555,665,550,620,62168800,"2017-03-07","SIMP"
620,625,595,610,12154100,"2017-03-08","SIMP"
605,615,600,605,4472600,"2017-03-09","SIMP"
610,610,575,580,9234800,"2017-03-10","SIMP"
580,585,545,585,17411200,"2017-03-13","SIMP"
585,600,575,575,8245300,"2017-03-14","SIMP"
575,585,555,560,11393300,"2017-03-15","SIMP"
580,580,560,575,5357100,"2017-03-16","SIMP"
575,595,565,590,8896000,"2017-03-17","SIMP"
590,595,570,575,4071200,"2017-03-20","SIMP"
575,615,575,615,12274800,"2017-03-21","SIMP"
615,615,595,600,5105900,"2017-03-22","SIMP"
600,610,595,595,3270800,"2017-03-23","SIMP"
590,600,585,585,2991700,"2017-03-24","SIMP"
600,610,575,600,11517400,"2017-03-27","SIMP"
605,630,600,630,13149300,"2017-03-29","SIMP"
625,640,615,625,12419300,"2017-03-30","SIMP"
620,630,615,625,7250500,"2017-03-31","SIMP"
635,635,620,625,7378400,"2017-04-03","SIMP"
625,630,615,630,3901400,"2017-04-04","SIMP"
630,630,630,630,0,"2017-04-05","SIMP"
630,690,625,645,33279500,"2017-04-06","SIMP"
645,650,635,635,3903900,"2017-04-07","SIMP"
640,670,635,645,11809500,"2017-04-10","SIMP"
645,650,630,635,4611100,"2017-04-11","SIMP"
645,665,635,650,12191300,"2017-04-12","SIMP"
660,660,635,635,3977800,"2017-04-13","SIMP"
635,640,620,625,3015900,"2017-04-17","SIMP"
630,645,600,615,8103200,"2017-04-18","SIMP"
615,615,615,615,0,"2017-04-19","SIMP"
615,620,605,615,3755700,"2017-04-20","SIMP"
610,620,605,615,1491700,"2017-04-21","SIMP"
615,635,605,635,4652100,"2017-04-25","SIMP"
635,645,620,630,1858500,"2017-04-26","SIMP"
640,640,615,620,2690800,"2017-04-27","SIMP"
620,650,620,635,12579500,"2017-04-28","SIMP"
635,660,630,635,12508900,"2017-05-02","SIMP"
635,650,620,620,9585900,"2017-05-03","SIMP"
625,630,600,605,4868100,"2017-05-04","SIMP"
605,620,605,615,4731500,"2017-05-05","SIMP"
620,635,615,625,5757900,"2017-05-08","SIMP"
600,630,585,600,27400000,"2017-05-09","SIMP"
605,625,600,605,12372300,"2017-05-10","SIMP"
610,630,610,620,12726700,"2017-05-12","SIMP"
620,635,610,615,5651400,"2017-05-15","SIMP"
615,625,610,615,5874800,"2017-05-16","SIMP"
615,620,595,600,4436200,"2017-05-17","SIMP"
600,605,585,600,7203900,"2017-05-18","SIMP"
600,610,590,605,7201700,"2017-05-19","SIMP"
605,610,590,595,9956300,"2017-05-22","SIMP"
595,605,595,595,6941000,"2017-05-23","SIMP"
595,605,595,600,1476600,"2017-05-24","SIMP"
600,605,590,595,2679000,"2017-05-26","SIMP"
595,600,585,590,3611200,"2017-05-29","SIMP"
590,600,585,590,3076300,"2017-05-30","SIMP"
590,600,580,595,4470700,"2017-05-31","SIMP"
595,595,595,595,0,"2017-06-01","SIMP"
595,600,585,595,2818100,"2017-06-02","SIMP"
600,600,585,590,1853500,"2017-06-05","SIMP"
590,595,585,590,1493100,"2017-06-06","SIMP"
590,610,580,585,10558100,"2017-06-07","SIMP"
585,590,570,575,4584600,"2017-06-08","SIMP"
570,575,555,560,4576900,"2017-06-09","SIMP"
560,565,550,555,3324000,"2017-06-12","SIMP"
560,575,550,555,5289400,"2017-06-13","SIMP"
555,570,555,560,5484700,"2017-06-14","SIMP"
560,565,550,550,6044800,"2017-06-15","SIMP"
550,560,540,545,7507700,"2017-06-16","SIMP"
550,555,540,550,5976200,"2017-06-19","SIMP"
550,550,545,550,841700,"2017-06-20","SIMP"
550,555,535,540,5896100,"2017-06-21","SIMP"
545,565,540,550,6272500,"2017-06-22","SIMP"
550,550,550,550,0,"2017-06-23","SIMP"
550,550,550,550,0,"2017-06-26","SIMP"
550,550,550,550,0,"2017-06-27","SIMP"
550,550,550,550,0,"2017-06-28","SIMP"
550,550,550,550,0,"2017-06-29","SIMP"
550,550,550,550,0,"2017-06-30","SIMP"
555,560,545,555,12025200,"2017-07-03","SIMP"
555,555,545,550,6911000,"2017-07-04","SIMP"
550,565,545,555,5567100,"2017-07-05","SIMP"
560,570,550,560,3722600,"2017-07-06","SIMP"
560,560,550,555,3894400,"2017-07-07","SIMP"
555,555,545,550,6863500,"2017-07-10","SIMP"
550,555,545,550,6555600,"2017-07-11","SIMP"
545,560,545,560,4547700,"2017-07-12","SIMP"
560,560,545,550,3280900,"2017-07-13","SIMP"
550,560,545,550,2795900,"2017-07-14","SIMP"
550,560,545,550,8912300,"2017-07-17","SIMP"
550,555,545,550,2488600,"2017-07-18","SIMP"
550,550,540,545,6408800,"2017-07-19","SIMP"
545,550,540,540,7485100,"2017-07-20","SIMP"
545,550,540,540,8265200,"2017-07-21","SIMP"
540,545,520,530,9520300,"2017-07-24","SIMP"
525,535,520,530,9560100,"2017-07-25","SIMP"
530,540,530,535,5707100,"2017-07-26","SIMP"
535,540,520,525,5670500,"2017-07-27","SIMP"
530,530,515,520,11520800,"2017-07-28","SIMP"
520,525,510,510,6779500,"2017-07-31","SIMP"
515,525,510,520,5014400,"2017-08-01","SIMP"
510,520,505,510,4147200,"2017-08-02","SIMP"
510,515,505,510,8074600,"2017-08-03","SIMP"
510,510,500,505,5111000,"2017-08-04","SIMP"
505,520,505,510,5088000,"2017-08-07","SIMP"
510,510,505,505,11406200,"2017-08-08","SIMP"
505,510,496,500,8443000,"2017-08-09","SIMP"
505,510,500,505,4131100,"2017-08-10","SIMP"
500,505,496,500,6094200,"2017-08-11","SIMP"
505,510,498,500,3678100,"2017-08-14","SIMP"
505,510,498,500,2100300,"2017-08-15","SIMP"
505,505,500,505,3293700,"2017-08-16","SIMP"
505,505,505,505,0,"2017-08-17","SIMP"
500,510,500,505,4737200,"2017-08-18","SIMP"
505,510,500,505,3359300,"2017-08-21","SIMP"
505,510,500,505,6074800,"2017-08-22","SIMP"
505,510,500,505,1877100,"2017-08-23","SIMP"
505,510,500,505,4493600,"2017-08-24","SIMP"
505,510,500,505,3242700,"2017-08-25","SIMP"
505,510,500,505,1633500,"2017-08-28","SIMP"
505,510,500,505,950000,"2017-08-29","SIMP"
505,505,500,505,1212900,"2017-08-30","SIMP"
505,505,496,498,5865700,"2017-08-31","SIMP"
498,498,498,498,0,"2017-09-01","SIMP"
498,500,492,498,1276900,"2017-09-04","SIMP"
498,500,492,500,1733900,"2017-09-05","SIMP"
500,500,492,498,1193600,"2017-09-06","SIMP"
498,498,492,494,1615200,"2017-09-07","SIMP"
500,500,494,500,1541400,"2017-09-08","SIMP"
494,510,494,505,33157100,"2017-09-11","SIMP"
505,520,505,510,9229600,"2017-09-12","SIMP"
510,540,510,520,19339800,"2017-09-13","SIMP"
525,540,525,540,14114200,"2017-09-14","SIMP"
540,545,520,520,7818500,"2017-09-15","SIMP"
525,530,515,520,4030300,"2017-09-18","SIMP"
520,525,510,525,5515100,"2017-09-19","SIMP"
530,530,515,520,13016400,"2017-09-20","SIMP"
520,520,520,520,0,"2017-09-21","SIMP"
520,530,515,515,8719600,"2017-09-22","SIMP"
515,525,510,515,3454400,"2017-09-25","SIMP"
520,520,510,520,5792900,"2017-09-26","SIMP"
525,530,510,515,6323700,"2017-09-27","SIMP"
515,520,510,515,2125300,"2017-09-28","SIMP"
515,520,505,520,3529700,"2017-09-29","SIMP"
520,530,515,515,7923800,"2017-10-02","SIMP"
520,520,505,515,7988600,"2017-10-03","SIMP"
515,535,515,535,11988800,"2017-10-04","SIMP"
535,545,535,540,7609300,"2017-10-05","SIMP"
545,550,525,535,9139600,"2017-10-06","SIMP"
535,540,525,535,2570600,"2017-10-09","SIMP"
540,540,525,530,7813800,"2017-10-10","SIMP"
530,530,515,530,9751500,"2017-10-11","SIMP"
530,535,520,535,6458500,"2017-10-12","SIMP"
530,530,520,520,9816100,"2017-10-13","SIMP"
540,540,520,540,3779300,"2017-10-16","SIMP"
535,540,530,535,2837600,"2017-10-17","SIMP"
535,540,530,535,4522200,"2017-10-18","SIMP"
535,540,530,535,665600,"2017-10-19","SIMP"
535,540,530,540,2478600,"2017-10-20","SIMP"
540,550,535,540,5679700,"2017-10-23","SIMP"
545,545,535,535,2944300,"2017-10-24","SIMP"
535,545,535,540,2872700,"2017-10-25","SIMP"
540,580,535,550,31029500,"2017-10-26","SIMP"
550,565,530,530,18146600,"2017-10-27","SIMP"
540,540,515,525,21351100,"2017-10-30","SIMP"
525,530,515,520,4532200,"2017-10-31","SIMP"
520,530,515,520,3212300,"2017-11-01","SIMP"
525,530,515,520,4582000,"2017-11-02","SIMP"
520,525,515,525,2989700,"2017-11-03","SIMP"
525,525,515,520,9479400,"2017-11-06","SIMP"
520,520,515,520,3948000,"2017-11-07","SIMP"
520,520,510,510,1889000,"2017-11-08","SIMP"
510,525,510,515,2034600,"2017-11-09","SIMP"
515,520,515,515,823000,"2017-11-10","SIMP"
515,515,510,510,2020800,"2017-11-13","SIMP"
510,515,505,510,4419100,"2017-11-14","SIMP"
510,510,505,505,956200,"2017-11-15","SIMP"
505,510,500,510,4793100,"2017-11-16","SIMP"
510,510,500,500,896400,"2017-11-17","SIMP"
505,510,500,505,1606500,"2017-11-20","SIMP"
505,510,500,505,1586300,"2017-11-21","SIMP"
505,505,498,505,3077500,"2017-11-22","SIMP"
505,510,500,500,2943300,"2017-11-23","SIMP"
500,505,500,500,1310900,"2017-11-24","SIMP"
500,505,498,498,1852600,"2017-11-27","SIMP"
500,500,492,492,1831000,"2017-11-28","SIMP"
492,500,492,494,1705400,"2017-11-29","SIMP"
494,498,492,494,4819300,"2017-11-30","SIMP"
494,494,494,494,0,"2017-12-01","SIMP"
494,498,492,494,3935200,"2017-12-04","SIMP"
494,494,482,484,2874300,"2017-12-05","SIMP"
486,486,476,478,1828200,"2017-12-06","SIMP"
480,482,462,466,1681200,"2017-12-07","SIMP"
460,480,460,476,873400,"2017-12-08","SIMP"
478,478,470,470,1314100,"2017-12-11","SIMP"
472,480,460,466,3125900,"2017-12-12","SIMP"
466,476,460,468,4702000,"2017-12-13","SIMP"
468,472,458,462,7509600,"2017-12-14","SIMP"
460,470,460,460,6504400,"2017-12-15","SIMP"
460,466,460,462,8384900,"2017-12-18","SIMP"
464,466,462,466,3296600,"2017-12-19","SIMP"
466,470,462,462,2226700,"2017-12-20","SIMP"
462,468,462,464,1120700,"2017-12-21","SIMP"
464,466,462,466,525100,"2017-12-22","SIMP"
466,466,466,466,0,"2017-12-25","SIMP"
466,466,466,466,0,"2017-12-26","SIMP"
466,468,462,466,1545900,"2017-12-27","SIMP"
466,468,462,466,846500,"2017-12-28","SIMP"
466,468,462,464,1379800,"2017-12-29","SIMP"
464,464,464,464,0,"2018-01-01","SIMP"
464,488,460,484,4978400,"2018-01-02","SIMP"
486,492,478,486,3349100,"2018-01-03","SIMP"
484,515,484,500,16497600,"2018-01-04","SIMP"
500,505,490,496,2813800,"2018-01-05","SIMP"
496,510,492,500,5609600,"2018-01-08","SIMP"
505,510,498,500,2042600,"2018-01-09","SIMP"
500,515,500,510,3876700,"2018-01-10","SIMP"
510,510,500,505,5184500,"2018-01-11","SIMP"
500,505,500,500,2844500,"2018-01-12","SIMP"
500,500,492,492,844600,"2018-01-15","SIMP"
494,505,490,500,5136400,"2018-01-16","SIMP"
500,500,496,498,3806400,"2018-01-17","SIMP"
496,500,494,498,3408700,"2018-01-18","SIMP"
500,505,498,500,2377700,"2018-01-19","SIMP"
500,510,498,505,11042300,"2018-01-22","SIMP"
505,515,505,505,5014200,"2018-01-23","SIMP"
510,510,500,505,3017400,"2018-01-24","SIMP"
505,510,500,505,10190400,"2018-01-25","SIMP"
505,510,500,505,7393200,"2018-01-26","SIMP"
510,540,505,525,26473100,"2018-01-29","SIMP"
530,540,515,520,13055200,"2018-01-30","SIMP"
520,525,515,520,9085300,"2018-01-31","SIMP"
520,535,520,530,8751600,"2018-02-01","SIMP"
530,530,520,525,5976400,"2018-02-02","SIMP"
520,520,505,515,5594800,"2018-02-05","SIMP"
510,515,486,492,31109600,"2018-02-06","SIMP"
498,505,494,500,6196200,"2018-02-07","SIMP"
500,505,496,500,3469800,"2018-02-08","SIMP"
494,505,494,500,8261400,"2018-02-09","SIMP"
500,510,500,505,5541200,"2018-02-12","SIMP"
510,520,505,505,5605300,"2018-02-13","SIMP"
510,515,505,510,10454500,"2018-02-14","SIMP"
510,520,505,510,6607100,"2018-02-15","SIMP"
510,510,510,510,0,"2018-02-16","SIMP"
510,520,505,520,7843700,"2018-02-19","SIMP"
520,530,510,515,15220300,"2018-02-20","SIMP"
520,530,515,520,7410600,"2018-02-21","SIMP"
520,525,510,515,4801400,"2018-02-22","SIMP"
515,530,515,525,6014700,"2018-02-23","SIMP"
525,530,515,525,9451300,"2018-02-26","SIMP"
525,525,510,510,7716400,"2018-02-27","SIMP"
515,525,505,525,14061300,"2018-02-28","SIMP"
525,650,515,625,166236800,"2018-03-01","SIMP"
615,630,580,580,66799000,"2018-03-02","SIMP"
580,610,575,585,57102400,"2018-03-05","SIMP"
585,590,560,565,8529500,"2018-03-06","SIMP"
565,565,530,540,40590200,"2018-03-07","SIMP"
550,565,525,560,13011100,"2018-03-08","SIMP"
560,595,560,580,22433300,"2018-03-09","SIMP"
590,595,575,585,13087300,"2018-03-12","SIMP"
585,590,570,580,6443500,"2018-03-13","SIMP"
580,590,570,575,7322700,"2018-03-14","SIMP"
575,585,570,575,7962200,"2018-03-15","SIMP"
575,585,565,585,6918900,"2018-03-16","SIMP"
580,585,570,585,4778200,"2018-03-19","SIMP"
585,585,570,575,4864100,"2018-03-20","SIMP"
570,615,570,600,30852900,"2018-03-21","SIMP"
600,610,580,585,10185800,"2018-03-22","SIMP"
580,585,540,575,11858700,"2018-03-23","SIMP"
540,610,540,585,9323500,"2018-03-26","SIMP"
590,600,585,585,8715500,"2018-03-27","SIMP"
585,605,580,590,12286500,"2018-03-28","SIMP"
590,605,585,595,16287100,"2018-03-29","SIMP"
595,595,595,595,0,"2018-03-30","SIMP"
595,605,595,595,1965500,"2018-04-02","SIMP"
595,600,585,590,1017000,"2018-04-03","SIMP"
590,600,585,585,3404900,"2018-04-04","SIMP"
590,600,585,585,1988300,"2018-04-05","SIMP"
600,600,585,585,1409200,"2018-04-06","SIMP"
590,635,590,620,13131000,"2018-04-09","SIMP"
620,625,605,615,3749800,"2018-04-10","SIMP"
615,615,595,600,3422300,"2018-04-11","SIMP"
600,610,585,590,5225300,"2018-04-12","SIMP"
590,610,585,595,5290100,"2018-04-13","SIMP"
595,595,595,595,0,"2018-04-16","SIMP"
595,595,595,595,0,"2018-04-17","SIMP"
610,615,600,615,5537900,"2018-04-18","SIMP"
615,615,615,615,0,"2018-04-19","SIMP"
615,615,615,615,0,"2018-04-20","SIMP"
630,630,605,610,7043000,"2018-04-23","SIMP"
625,625,600,615,10422500,"2018-04-24","SIMP"
615,615,615,615,0,"2018-04-25","SIMP"
615,615,615,615,0,"2018-04-26","SIMP"
615,615,615,615,0,"2018-04-27","SIMP"
585,585,555,565,5469300,"2018-04-30","SIMP"
565,565,565,565,0,"2018-05-01","SIMP"
565,575,545,570,5523500,"2018-05-02","SIMP"
570,575,545,550,5201300,"2018-05-03","SIMP"
550,550,525,535,3679400,"2018-05-04","SIMP"
540,540,525,540,3738000,"2018-05-07","SIMP"
545,555,530,530,3532500,"2018-05-08","SIMP"
530,535,520,520,3059300,"2018-05-09","SIMP"
520,520,520,520,0,"2018-05-10","SIMP"
520,540,520,535,1148600,"2018-05-11","SIMP"
535,540,525,530,716600,"2018-05-14","SIMP"
530,530,525,525,1100400,"2018-05-15","SIMP"
525,525,515,525,2053700,"2018-05-16","SIMP"
525,535,515,525,6442800,"2018-05-17","SIMP"
525,555,520,530,22716500,"2018-05-18","SIMP"
545,570,540,560,15311100,"2018-05-21","SIMP"
565,570,550,550,5034400,"2018-05-22","SIMP"
545,570,540,545,13219000,"2018-05-23","SIMP"
540,565,540,555,5751900,"2018-05-24","SIMP"
560,560,545,550,2027600,"2018-05-25","SIMP"
550,565,545,555,3459600,"2018-05-28","SIMP"
555,555,555,555,0,"2018-05-29","SIMP"
560,565,540,540,4685300,"2018-05-30","SIMP"
550,550,540,545,2830000,"2018-05-31","SIMP"
545,545,545,545,0,"2018-06-01","SIMP"
545,575,540,565,11084200,"2018-06-04","SIMP"
570,595,570,575,10694700,"2018-06-05","SIMP"
580,585,560,565,2956100,"2018-06-06","SIMP"
570,580,565,565,2433200,"2018-06-07","SIMP"
565,565,550,555,1238400,"2018-06-08","SIMP"
555,555,555,555,0,"2018-06-11","SIMP"
555,555,555,555,0,"2018-06-12","SIMP"
555,555,555,555,0,"2018-06-13","SIMP"
555,555,555,555,0,"2018-06-14","SIMP"
555,555,555,555,0,"2018-06-15","SIMP"
555,555,555,555,0,"2018-06-18","SIMP"
555,555,555,555,0,"2018-06-19","SIMP"
560,560,520,525,12877700,"2018-06-20","SIMP"
525,530,520,520,6628800,"2018-06-21","SIMP"
520,525,510,510,6690100,"2018-06-22","SIMP"
510,520,500,510,5413600,"2018-06-25","SIMP"
510,515,498,500,9482000,"2018-06-26","SIMP"
500,505,498,500,9962800,"2018-06-27","SIMP"
500,500,492,492,5475900,"2018-06-28","SIMP"
494,498,490,492,5133000,"2018-06-29","SIMP"
494,498,488,488,1503000,"2018-07-02","SIMP"
490,494,484,486,1260200,"2018-07-03","SIMP"
488,488,468,476,4282600,"2018-07-04","SIMP"
478,480,472,476,2558000,"2018-07-05","SIMP"
474,490,470,478,3346400,"2018-07-06","SIMP"
470,482,470,480,5452600,"2018-07-09","SIMP"
480,482,478,480,5443000,"2018-07-10","SIMP"
480,488,478,480,4849500,"2018-07-11","SIMP"
480,492,476,478,8012700,"2018-07-12","SIMP"
480,486,480,480,3930800,"2018-07-13","SIMP"
482,482,476,478,2933800,"2018-07-16","SIMP"
480,480,470,474,8826800,"2018-07-17","SIMP"
474,484,474,478,7352500,"2018-07-18","SIMP"
480,496,476,476,10445700,"2018-07-19","SIMP"
478,480,472,478,8347400,"2018-07-20","SIMP"
482,488,478,482,4146400,"2018-07-23","SIMP"
482,484,474,476,5934300,"2018-07-24","SIMP"
476,482,476,476,2717400,"2018-07-25","SIMP"
478,492,476,484,6281600,"2018-07-26","SIMP"
486,488,476,478,5393200,"2018-07-27","SIMP"
478,482,476,480,2415400,"2018-07-30","SIMP"
482,482,474,478,4264100,"2018-07-31","SIMP"
478,484,476,480,5679800,"2018-08-01","SIMP"
482,510,478,496,30811300,"2018-08-02","SIMP"
500,545,496,525,52205700,"2018-08-03","SIMP"
520,535,515,515,13972600,"2018-08-06","SIMP"
520,520,500,505,9823700,"2018-08-07","SIMP"
505,545,505,540,36991400,"2018-08-08","SIMP"
545,570,520,530,40655900,"2018-08-09","SIMP"
535,535,520,520,3906900,"2018-08-10","SIMP"
510,515,496,496,8991300,"2018-08-13","SIMP"
496,505,486,500,7413700,"2018-08-14","SIMP"
500,530,496,530,22854600,"2018-08-15","SIMP"
530,535,505,505,18794800,"2018-08-16","SIMP"
505,505,505,505,0,"2018-08-17","SIMP"
510,520,505,510,9037600,"2018-08-20","SIMP"
515,535,510,515,25345100,"2018-08-21","SIMP"
515,515,515,515,0,"2018-08-22","SIMP"
520,525,505,510,9866600,"2018-08-23","SIMP"
510,535,505,525,15049100,"2018-08-24","SIMP"
530,530,515,515,4751600,"2018-08-27","SIMP"
520,525,505,505,8420400,"2018-08-28","SIMP"
505,525,505,505,12884700,"2018-08-29","SIMP"
510,520,510,515,5193800,"2018-08-30","SIMP"
515,515,505,505,7318000,"2018-08-31","SIMP"
510,525,505,510,6358900,"2018-09-03","SIMP"
510,515,500,505,10899400,"2018-09-04","SIMP"
500,510,486,490,8713100,"2018-09-05","SIMP"
490,496,482,488,5602300,"2018-09-06","SIMP"
488,494,486,488,3461300,"2018-09-07","SIMP"
490,492,484,490,7083800,"2018-09-10","SIMP"
490,490,490,490,0,"2018-09-11","SIMP"
490,505,488,500,8887200,"2018-09-12","SIMP"
505,510,500,505,4069200,"2018-09-13","SIMP"
505,515,505,505,3295500,"2018-09-14","SIMP"
510,510,496,500,4271200,"2018-09-17","SIMP"
500,505,498,500,2691900,"2018-09-18","SIMP"
500,500,492,496,5182900,"2018-09-19","SIMP"
496,498,488,492,5330300,"2018-09-20","SIMP"
492,496,490,492,9276800,"2018-09-21","SIMP"
492,494,490,490,2331500,"2018-09-24","SIMP"
492,492,486,488,4298300,"2018-09-25","SIMP"
488,494,488,488,2050500,"2018-09-26","SIMP"
488,492,488,492,413100,"2018-09-27","SIMP"
492,496,488,490,1216700,"2018-09-28","SIMP"
492,494,488,488,1608600,"2018-10-01","SIMP"
490,490,486,486,745100,"2018-10-02","SIMP"
486,490,484,488,509300,"2018-10-03","SIMP"
488,492,484,486,2292200,"2018-10-04","SIMP"
488,488,482,482,3742800,"2018-10-05","SIMP"
482,484,478,482,3444100,"2018-10-08","SIMP"
482,484,482,482,825600,"2018-10-09","SIMP"
482,488,480,482,1499200,"2018-10-10","SIMP"
478,482,474,476,1081800,"2018-10-11","SIMP"
476,482,476,480,2251200,"2018-10-12","SIMP"
482,486,478,482,642400,"2018-10-15","SIMP"
480,482,476,476,442900,"2018-10-16","SIMP"
478,480,474,474,1695900,"2018-10-17","SIMP"
476,496,476,492,7193200,"2018-10-18","SIMP"
490,505,488,488,9128500,"2018-10-19","SIMP"
490,490,478,484,2325300,"2018-10-22","SIMP"
484,486,478,478,1714700,"2018-10-23","SIMP"
482,482,470,474,1035700,"2018-10-24","SIMP"
474,474,468,468,1112200,"2018-10-25","SIMP"
470,472,464,464,2674200,"2018-10-26","SIMP"
466,472,462,464,1174900,"2018-10-29","SIMP"
464,464,450,458,2910200,"2018-10-30","SIMP"
458,466,454,460,697300,"2018-10-31","SIMP"
462,468,458,468,1447200,"2018-11-01","SIMP"
470,472,458,466,2522100,"2018-11-02","SIMP"
466,470,466,470,1268500,"2018-11-05","SIMP"
468,474,468,472,886100,"2018-11-06","SIMP"
470,474,466,472,780200,"2018-11-07","SIMP"
472,476,468,472,643500,"2018-11-08","SIMP"
476,476,466,466,194700,"2018-11-09","SIMP"
482,482,458,460,1097200,"2018-11-12","SIMP"
460,464,456,460,407300,"2018-11-13","SIMP"
468,468,456,460,1600400,"2018-11-14","SIMP"
462,464,454,456,782800,"2018-11-15","SIMP"
458,462,442,454,4138500,"2018-11-16","SIMP"
456,464,454,464,1380800,"2018-11-19","SIMP"
464,464,464,464,0,"2018-11-20","SIMP"
462,464,454,460,1358200,"2018-11-21","SIMP"
458,462,452,458,560200,"2018-11-22","SIMP"
462,466,456,462,867300,"2018-11-23","SIMP"
460,460,446,450,1640100,"2018-11-26","SIMP"
454,456,448,452,676300,"2018-11-27","SIMP"
452,462,448,454,1710200,"2018-11-28","SIMP"
458,460,454,458,1637200,"2018-11-29","SIMP"
460,484,456,484,8987200,"2018-11-30","SIMP"
478,484,470,476,1791100,"2018-12-03","SIMP"
480,482,470,472,1230600,"2018-12-04","SIMP"
472,476,462,472,5224600,"2018-12-05","SIMP"
470,478,466,466,1601200,"2018-12-06","SIMP"
466,478,462,462,1740000,"2018-12-07","SIMP"
464,472,462,462,545900,"2018-12-10","SIMP"
464,468,460,462,944800,"2018-12-11","SIMP"
464,464,456,456,1044400,"2018-12-12","SIMP"
458,464,454,456,1826200,"2018-12-13","SIMP"
456,462,456,458,1794200,"2018-12-14","SIMP"
458,472,458,468,2059100,"2018-12-17","SIMP"
468,472,460,470,4073400,"2018-12-18","SIMP"
470,484,470,482,7204200,"2018-12-19","SIMP"
482,484,468,470,6567500,"2018-12-20","SIMP"
470,476,464,472,6179100,"2018-12-21","SIMP"
472,472,472,472,0,"2018-12-24","SIMP"
472,472,472,472,0,"2018-12-25","SIMP"
470,472,454,456,3152700,"2018-12-26","SIMP"
460,470,458,462,2191800,"2018-12-27","SIMP"
464,466,460,460,1221800,"2018-12-28","SIMP"
460,460,460,460,0,"2018-12-31","SIMP"
460,460,460,460,0,"2019-01-01","SIMP"
460,464,458,458,697100,"2019-01-02","SIMP"
460,468,458,464,2158800,"2019-01-03","SIMP"
464,472,462,468,1146400,"2019-01-04","SIMP"
470,478,468,476,4118700,"2019-01-07","SIMP"
476,478,472,476,1332100,"2019-01-08","SIMP"
476,498,476,492,8416800,"2019-01-09","SIMP"
492,496,488,488,2198200,"2019-01-10","SIMP"
490,500,490,494,4364400,"2019-01-11","SIMP"
498,500,486,492,1336200,"2019-01-14","SIMP"
492,498,486,488,1491600,"2019-01-15","SIMP"
488,490,480,482,4398400,"2019-01-16","SIMP"
484,492,484,488,3394000,"2019-01-17","SIMP"
490,496,490,494,4748800,"2019-01-18","SIMP"
494,535,494,530,41334500,"2019-01-21","SIMP"
515,535,505,510,24225600,"2019-01-22","SIMP"
515,520,505,510,7334300,"2019-01-23","SIMP"
515,520,505,510,7277100,"2019-01-24","SIMP"
515,540,510,520,11959400,"2019-01-25","SIMP"
525,535,515,535,12651200,"2019-01-28","SIMP"
540,540,520,520,7073900,"2019-01-29","SIMP"
520,520,505,515,3595100,"2019-01-30","SIMP"
515,525,510,510,3973300,"2019-01-31","SIMP"
520,520,505,510,5086900,"2019-02-01","SIMP"
505,520,505,510,2732100,"2019-02-04","SIMP"
510,510,510,510,0,"2019-02-05","SIMP"
515,525,515,525,4897500,"2019-02-06","SIMP"
530,530,510,515,6188700,"2019-02-07","SIMP"
515,520,515,520,4470800,"2019-02-08","SIMP"
520,520,505,505,6632600,"2019-02-11","SIMP"
510,510,490,490,5187800,"2019-02-12","SIMP"
490,505,490,496,2358600,"2019-02-13","SIMP"
498,500,492,492,2207700,"2019-02-14","SIMP"
498,498,486,486,4043600,"2019-02-15","SIMP"
496,498,490,496,1147200,"2019-02-18","SIMP"
500,505,494,496,1813300,"2019-02-19","SIMP"
496,505,496,498,973700,"2019-02-20","SIMP"
500,505,494,498,3191200,"2019-02-21","SIMP"
505,505,494,496,1156000,"2019-02-22","SIMP"
498,498,490,490,3410200,"2019-02-25","SIMP"
490,498,482,484,3949600,"2019-02-26","SIMP"
478,492,478,486,2740800,"2019-02-27","SIMP"
486,486,476,476,9254900,"2019-02-28","SIMP"
478,478,470,476,3024100,"2019-03-01","SIMP"
474,484,472,472,2396800,"2019-03-04","SIMP"
472,476,468,472,3044200,"2019-03-05","SIMP"
472,480,470,472,2463600,"2019-03-06","SIMP"
472,472,472,472,0,"2019-03-07","SIMP"
472,474,468,472,3908800,"2019-03-08","SIMP"
472,472,468,470,863900,"2019-03-11","SIMP"
470,474,466,466,933400,"2019-03-12","SIMP"
470,474,466,468,894300,"2019-03-13","SIMP"
470,470,464,466,667800,"2019-03-14","SIMP"
468,470,466,468,631500,"2019-03-15","SIMP"
470,470,464,466,744200,"2019-03-18","SIMP"
462,464,454,454,3316200,"2019-03-19","SIMP"
456,462,456,456,1690400,"2019-03-20","SIMP"
460,460,450,452,2727100,"2019-03-21","SIMP"
454,458,454,456,587400,"2019-03-22","SIMP"
454,458,448,448,3202700,"2019-03-25","SIMP"
448,452,444,444,781900,"2019-03-26","SIMP"
444,450,442,446,760100,"2019-03-27","SIMP"
444,448,444,444,817600,"2019-03-28","SIMP"
446,446,438,442,1031800,"2019-03-29","SIMP"
442,442,436,438,2047100,"2019-04-01","SIMP"
440,452,438,444,3178600,"2019-04-02","SIMP"
444,444,444,444,0,"2019-04-03","SIMP"
450,460,450,452,5004100,"2019-04-04","SIMP"
452,460,448,448,3530600,"2019-04-05","SIMP"
450,450,438,440,1557300,"2019-04-08","SIMP"
440,450,438,448,1949900,"2019-04-09","SIMP"
444,446,438,440,1575200,"2019-04-10","SIMP"
438,440,436,436,2129700,"2019-04-11","SIMP"
436,436,424,428,3694100,"2019-04-12","SIMP"
426,426,418,420,5319000,"2019-04-15","SIMP"
418,426,418,424,2567700,"2019-04-16","SIMP"
424,424,424,424,0,"2019-04-17","SIMP"
424,428,418,426,3602100,"2019-04-18","SIMP"
426,426,426,426,0,"2019-04-19","SIMP"
424,430,422,428,982000,"2019-04-22","SIMP"
428,432,426,428,1168100,"2019-04-23","SIMP"
428,430,416,418,3893900,"2019-04-24","SIMP"
420,420,412,414,3344100,"2019-04-25","SIMP"
416,420,414,416,1570800,"2019-04-26","SIMP"
418,420,414,416,488200,"2019-04-29","SIMP"
416,422,412,414,2107600,"2019-04-30","SIMP"
414,414,414,414,0,"2019-05-01","SIMP"
416,422,412,416,1190500,"2019-05-02","SIMP"
416,422,404,412,3517600,"2019-05-03","SIMP"
410,410,402,404,2100500,"2019-05-06","SIMP"
404,408,392,406,1343500,"2019-05-07","SIMP"
404,406,396,398,2032800,"2019-05-08","SIMP"
398,398,388,394,4054900,"2019-05-09","SIMP"
392,396,388,388,1390700,"2019-05-10","SIMP"
390,392,382,382,2214600,"2019-05-13","SIMP"
380,382,374,378,1645700,"2019-05-14","SIMP"
378,382,366,368,2887900,"2019-05-15","SIMP"
370,370,354,354,3978600,"2019-05-16","SIMP"
354,362,354,358,2180700,"2019-05-17","SIMP"
358,360,354,356,2069900,"2019-05-20","SIMP"
358,362,352,354,3926000,"2019-05-21","SIMP"
356,356,350,352,4266800,"2019-05-22","SIMP"
358,358,346,346,8832100,"2019-05-23","SIMP"
346,350,342,342,2012900,"2019-05-24","SIMP"
346,354,342,346,2603800,"2019-05-27","SIMP"
348,352,326,326,62818100,"2019-05-28","SIMP"
332,334,326,330,15649100,"2019-05-29","SIMP"
330,330,330,330,0,"2019-05-30","SIMP"
332,334,328,328,15384600,"2019-05-31","SIMP"
328,328,328,328,0,"2019-06-03","SIMP"
328,328,328,328,0,"2019-06-04","SIMP"
328,328,328,328,0,"2019-06-05","SIMP"
328,328,328,328,0,"2019-06-06","SIMP"
328,328,328,328,0,"2019-06-07","SIMP"
334,334,326,328,7842000,"2019-06-10","SIMP"
328,344,328,334,16019700,"2019-06-11","SIMP"
334,344,334,338,19887100,"2019-06-12","SIMP"
338,342,334,340,16036300,"2019-06-13","SIMP"
340,352,340,352,21236100,"2019-06-14","SIMP"
350,380,350,370,60886900,"2019-06-17","SIMP"
370,376,352,362,15983400,"2019-06-18","SIMP"
NA,NA,NA,NA,NA,"2019-06-19","SIMP"
364,374,364,366,9976300,"2019-06-20","SIMP"
368,370,362,364,6157700,"2019-06-21","SIMP"
366,370,364,364,6429200,"2019-06-24","SIMP"
364,368,346,354,12899100,"2019-06-25","SIMP"
362,362,346,350,9365900,"2019-06-26","SIMP"
356,356,348,350,11773100,"2019-06-27","SIMP"
352,352,342,350,5217300,"2019-06-28","SIMP"
350,358,348,358,13848300,"2019-07-01","SIMP"
356,364,354,356,18105500,"2019-07-02","SIMP"
356,360,350,352,3161700,"2019-07-03","SIMP"
354,356,350,350,3748000,"2019-07-04","SIMP"
352,354,348,350,2976600,"2019-07-05","SIMP"
350,350,342,344,6423500,"2019-07-08","SIMP"
344,350,344,346,5228400,"2019-07-09","SIMP"
348,348,342,342,4094500,"2019-07-10","SIMP"
346,346,340,340,4403100,"2019-07-11","SIMP"
344,344,336,340,7290200,"2019-07-12","SIMP"
344,344,340,340,3262400,"2019-07-15","SIMP"
340,344,340,342,2862600,"2019-07-16","SIMP"
342,344,340,340,2592200,"2019-07-17","SIMP"
346,346,340,340,1576900,"2019-07-18","SIMP"
340,344,338,340,3474000,"2019-07-19","SIMP"
340,342,334,338,8210000,"2019-07-22","SIMP"
342,342,338,338,2525500,"2019-07-23","SIMP"
340,350,340,348,8951100,"2019-07-24","SIMP"
352,358,348,350,9992900,"2019-07-25","SIMP"
350,352,342,342,4125400,"2019-07-26","SIMP"
342,344,336,340,3641000,"2019-07-29","SIMP"
340,344,338,340,3414700,"2019-07-30","SIMP"
340,340,332,336,5657200,"2019-07-31","SIMP"
336,338,326,326,17359200,"2019-08-01","SIMP"
328,328,320,322,5710500,"2019-08-02","SIMP"
322,324,314,316,4997700,"2019-08-05","SIMP"
316,316,308,314,3736300,"2019-08-06","SIMP"
316,326,314,324,7914700,"2019-08-07","SIMP"
326,334,320,334,13826800,"2019-08-08","SIMP"
334,342,332,338,12016100,"2019-08-09","SIMP"
340,344,334,334,6606900,"2019-08-12","SIMP"
334,356,330,354,48180200,"2019-08-13","SIMP"
356,360,344,346,27755600,"2019-08-14","SIMP"
342,344,332,336,19225200,"2019-08-15","SIMP"
340,340,326,328,14270300,"2019-08-16","SIMP"
330,332,322,326,6297300,"2019-08-19","SIMP"
326,328,322,324,6785200,"2019-08-20","SIMP"
328,330,320,324,10935600,"2019-08-21","SIMP"
328,346,324,344,21681000,"2019-08-22","SIMP"
344,348,334,336,13032500,"2019-08-23","SIMP"
332,346,328,340,20975200,"2019-08-26","SIMP"
340,342,330,332,7481700,"2019-08-27","SIMP"
332,338,324,332,9275700,"2019-08-28","SIMP"
332,336,330,330,2993600,"2019-08-29","SIMP"
332,336,330,332,4113700,"2019-08-30","SIMP"
332,336,330,332,4853000,"2019-09-02","SIMP"
332,344,330,340,11965700,"2019-09-03","SIMP"
342,342,332,336,3651200,"2019-09-04","SIMP"
336,338,332,332,2781500,"2019-09-05","SIMP"
332,336,332,332,1895500,"2019-09-06","SIMP"
332,340,332,340,5360200,"2019-09-09","SIMP"
340,344,336,336,4267400,"2019-09-10","SIMP"
340,350,338,344,11763400,"2019-09-11","SIMP"
346,354,346,346,22307400,"2019-09-12","SIMP"
348,348,340,342,5701900,"2019-09-13","SIMP"
342,346,340,342,4698700,"2019-09-16","SIMP"
344,354,342,354,38015000,"2019-09-17","SIMP"
356,360,344,346,20175000,"2019-09-18","SIMP"
346,348,340,340,8453400,"2019-09-19","SIMP"
346,346,340,344,4834900,"2019-09-20","SIMP"
344,344,340,342,4709700,"2019-09-23","SIMP"
344,344,328,332,9525600,"2019-09-24","SIMP"
332,334,328,330,3637500,"2019-09-25","SIMP"
330,336,330,332,1956400,"2019-09-26","SIMP"
334,336,332,332,1578200,"2019-09-27","SIMP"
334,334,328,330,1971300,"2019-09-30","SIMP"
332,338,328,336,4569900,"2019-10-01","SIMP"
336,344,330,338,9295000,"2019-10-02","SIMP"
338,338,330,332,5288800,"2019-10-03","SIMP"
332,336,330,332,1532700,"2019-10-04","SIMP"
334,338,330,332,3789500,"2019-10-07","SIMP"
334,340,332,336,4669800,"2019-10-08","SIMP"
338,344,332,334,10928400,"2019-10-09","SIMP"
334,334,330,330,7922500,"2019-10-10","SIMP"
332,334,330,330,4028900,"2019-10-11","SIMP"
330,334,328,328,3853100,"2019-10-14","SIMP"
330,330,326,328,4797800,"2019-10-15","SIMP"
330,338,330,332,5497000,"2019-10-16","SIMP"
336,336,332,332,2887300,"2019-10-17","SIMP"
334,336,330,332,2816500,"2019-10-18","SIMP"
334,352,332,340,19995700,"2019-10-21","SIMP"
342,344,338,340,13268100,"2019-10-22","SIMP"
346,350,340,346,17877400,"2019-10-23","SIMP"
346,352,344,352,103022600,"2019-10-24","SIMP"
354,376,352,356,81222300,"2019-10-25","SIMP"
358,364,352,354,14204600,"2019-10-28","SIMP"
354,370,352,360,50525400,"2019-10-29","SIMP"
360,366,358,362,23824600,"2019-10-30","SIMP"
364,368,352,352,28432100,"2019-10-31","SIMP"
352,352,342,344,19541300,"2019-11-01","SIMP"
344,356,342,354,34691900,"2019-11-04","SIMP"
356,380,356,378,121854300,"2019-11-05","SIMP"
380,388,374,376,64718100,"2019-11-06","SIMP"
378,386,370,370,32653500,"2019-11-07","SIMP"
368,370,356,356,47998600,"2019-11-08","SIMP"
358,370,356,370,27638200,"2019-11-11","SIMP"
374,376,364,364,23596200,"2019-11-12","SIMP"
366,376,364,370,18392900,"2019-11-13","SIMP"
368,370,358,366,17977800,"2019-11-14","SIMP"
366,368,360,360,15274800,"2019-11-15","SIMP"
362,366,358,360,7297600,"2019-11-18","SIMP"
360,368,358,364,10530500,"2019-11-19","SIMP"
364,374,364,372,37691000,"2019-11-20","SIMP"
372,376,366,368,28923200,"2019-11-21","SIMP"
368,372,366,368,7505900,"2019-11-22","SIMP"
368,382,368,376,23871400,"2019-11-25","SIMP"
378,380,368,370,19934300,"2019-11-26","SIMP"
370,370,358,362,9069600,"2019-11-27","SIMP"
362,366,352,354,14767400,"2019-11-28","SIMP"
354,368,352,362,10091600,"2019-11-29","SIMP"
366,368,362,366,6475400,"2019-12-02","SIMP"
368,368,362,364,5919400,"2019-12-03","SIMP"
366,368,360,360,7251500,"2019-12-04","SIMP"
362,368,360,366,11677400,"2019-12-05","SIMP"
368,384,368,384,33357900,"2019-12-06","SIMP"
388,408,386,392,56596800,"2019-12-09","SIMP"
394,402,390,392,19806700,"2019-12-10","SIMP"
394,396,390,390,5232400,"2019-12-11","SIMP"
390,392,386,390,6660400,"2019-12-12","SIMP"
392,398,390,390,8456300,"2019-12-13","SIMP"
390,392,382,392,8555200,"2019-12-16","SIMP"
394,402,392,398,12081500,"2019-12-17","SIMP"
400,402,390,392,7264800,"2019-12-18","SIMP"
392,392,384,388,10853400,"2019-12-19","SIMP"
388,392,382,386,6675600,"2019-12-20","SIMP"
390,396,388,392,5439800,"2019-12-23","SIMP"
394,426,392,420,46534000,"2019-12-26","SIMP"
420,438,420,432,38858700,"2019-12-27","SIMP"
434,440,432,432,22626200,"2019-12-30","SIMP"
434,436,422,428,8250100,"2020-01-02","SIMP"
430,440,426,426,14377400,"2020-01-03","SIMP"
426,432,414,416,13708100,"2020-01-06","SIMP"
418,424,414,422,6285300,"2020-01-07","SIMP"
420,424,412,416,6387400,"2020-01-08","SIMP"
416,438,416,438,21283400,"2020-01-09","SIMP"
440,446,430,434,17033000,"2020-01-10","SIMP"
434,436,424,430,9195400,"2020-01-13","SIMP"
432,436,426,426,11581100,"2020-01-14","SIMP"
424,430,398,412,20945000,"2020-01-15","SIMP"
416,428,412,420,9256100,"2020-01-16","SIMP"
422,424,412,416,5929400,"2020-01-17","SIMP"
420,422,412,414,6389700,"2020-01-20","SIMP"
414,420,404,406,8737800,"2020-01-21","SIMP"
406,408,394,402,13450100,"2020-01-22","SIMP"
408,410,394,396,7595200,"2020-01-23","SIMP"
396,400,386,386,11316900,"2020-01-24","SIMP"
386,386,368,370,12912200,"2020-01-27","SIMP"
370,378,360,376,10161700,"2020-01-28","SIMP"
376,382,368,376,7469000,"2020-01-29","SIMP"
378,384,376,378,4686500,"2020-01-30","SIMP"
376,382,368,368,5693300,"2020-01-31","SIMP"
366,368,354,360,6593900,"2020-02-03","SIMP"
368,368,360,362,2271700,"2020-02-04","SIMP"
366,376,366,376,6088000,"2020-02-05","SIMP"
376,384,376,384,9901500,"2020-02-06","SIMP"
384,388,378,380,3501300,"2020-02-07","SIMP"
380,380,362,366,2470100,"2020-02-10","SIMP"
374,374,360,366,2561100,"2020-02-11","SIMP"
366,366,358,360,3145900,"2020-02-12","SIMP"
360,366,346,348,6522100,"2020-02-13","SIMP"
348,354,342,352,4806700,"2020-02-14","SIMP"
352,358,348,348,2441700,"2020-02-17","SIMP"
348,354,346,352,3129800,"2020-02-18","SIMP"
352,356,350,352,1391000,"2020-02-19","SIMP"
354,358,350,356,2498000,"2020-02-20","SIMP"
356,358,350,352,2502200,"2020-02-21","SIMP"
350,354,332,336,5656100,"2020-02-24","SIMP"
332,336,320,334,5498600,"2020-02-25","SIMP"
334,334,318,320,5028300,"2020-02-26","SIMP"
320,322,300,308,8344900,"2020-02-27","SIMP"
300,300,262,276,14138200,"2020-02-28","SIMP"
276,288,260,270,9667900,"2020-03-02","SIMP"
270,288,270,284,4209400,"2020-03-03","SIMP"
286,318,286,306,4736500,"2020-03-04","SIMP"
316,328,310,322,5296100,"2020-03-05","SIMP"
322,322,304,304,2609100,"2020-03-06","SIMP"
300,300,272,274,5599300,"2020-03-09","SIMP"
274,284,260,274,6746600,"2020-03-10","SIMP"
278,278,262,266,2258400,"2020-03-11","SIMP"
264,264,240,244,4114800,"2020-03-12","SIMP"
238,238,228,228,18748500,"2020-03-13","SIMP"
220,228,214,214,8066700,"2020-03-16","SIMP"
210,214,200,202,5857500,"2020-03-17","SIMP"
202,202,188,189,8100800,"2020-03-18","SIMP"
180,184,176,180,5881000,"2020-03-19","SIMP"
180,200,169,189,7177200,"2020-03-20","SIMP"
189,189,176,177,1560500,"2020-03-23","SIMP"
172,189,172,187,2246100,"2020-03-24","SIMP"
196,226,196,222,5129900,"2020-03-26","SIMP"
230,242,208,214,7647700,"2020-03-27","SIMP"
210,210,200,204,1060900,"2020-03-30","SIMP"
204,228,204,210,2759100,"2020-03-31","SIMP"
210,216,204,212,3397400,"2020-04-01","SIMP"
210,226,200,226,3886300,"2020-04-02","SIMP"
228,236,216,232,2619300,"2020-04-03","SIMP"
234,244,226,242,6751200,"2020-04-06","SIMP"
250,254,236,250,9888700,"2020-04-07","SIMP"
248,254,234,234,4012000,"2020-04-08","SIMP"
240,242,226,234,4526000,"2020-04-09","SIMP"
234,248,230,248,5374200,"2020-04-13","SIMP"
238,252,238,248,3957300,"2020-04-14","SIMP"
248,252,240,242,4015300,"2020-04-15","SIMP"
240,242,232,236,2354500,"2020-04-16","SIMP"
236,240,234,234,2265100,"2020-04-17","SIMP"
236,238,228,230,2714900,"2020-04-20","SIMP"
228,228,214,218,3772700,"2020-04-21","SIMP"
212,214,206,210,2674000,"2020-04-22","SIMP"
210,218,206,206,3014000,"2020-04-23","SIMP"
208,208,200,204,2567900,"2020-04-24","SIMP"
204,204,198,200,1290800,"2020-04-27","SIMP"
200,212,200,210,3896600,"2020-04-28","SIMP"
214,216,204,208,3659800,"2020-04-29","SIMP"
212,218,210,214,3939400,"2020-04-30","SIMP"
214,214,204,210,5286900,"2020-05-04","SIMP"
220,220,206,208,6792100,"2020-05-05","SIMP"
208,214,206,210,4110500,"2020-05-06","SIMP"
210,220,208,214,6863300,"2020-05-08","SIMP"
218,224,216,222,5999700,"2020-05-11","SIMP"
222,224,214,216,4137900,"2020-05-12","SIMP"
212,218,210,216,1978800,"2020-05-13","SIMP"
212,218,210,212,2849300,"2020-05-14","SIMP"
216,216,208,210,5453700,"2020-05-15","SIMP"
210,212,206,208,3181800,"2020-05-18","SIMP"
212,216,208,210,5470100,"2020-05-19","SIMP"
210,210,206,208,2884200,"2020-05-20","SIMP"
210,210,206,208,3692200,"2020-05-26","SIMP"
210,210,204,210,2981700,"2020-05-27","SIMP"
212,224,202,204,110794600,"2020-05-28","SIMP"
204,206,202,202,6934700,"2020-05-29","SIMP"
204,210,204,204,8783100,"2020-06-02","SIMP"
206,216,206,214,19670500,"2020-06-03","SIMP"
220,232,214,218,30273700,"2020-06-04","SIMP"
220,226,214,220,6662400,"2020-06-05","SIMP"
226,248,222,248,21413400,"2020-06-08","SIMP"
254,266,236,250,24465600,"2020-06-09","SIMP"
250,256,234,234,15100600,"2020-06-10","SIMP"
234,236,220,224,8922800,"2020-06-11","SIMP"
212,224,212,220,9040800,"2020-06-12","SIMP"
222,228,216,218,4377600,"2020-06-15","SIMP"
224,238,222,238,12600100,"2020-06-16","SIMP"
240,244,228,234,9582300,"2020-06-17","SIMP"
240,240,230,234,4082000,"2020-06-18","SIMP"
240,240,232,238,4424600,"2020-06-19","SIMP"
240,258,240,252,16379700,"2020-06-22","SIMP"
254,276,248,262,44130100,"2020-06-23","SIMP"
264,270,258,260,10550800,"2020-06-24","SIMP"
258,270,250,268,9767200,"2020-06-25","SIMP"
268,270,260,264,6027200,"2020-06-26","SIMP"
270,270,256,260,2359900,"2020-06-29","SIMP"
266,266,254,254,5911200,"2020-06-30","SIMP"
260,262,250,252,5269100,"2020-07-01","SIMP"
258,258,252,254,5838400,"2020-07-02","SIMP"
258,260,254,256,2428800,"2020-07-03","SIMP"
256,282,256,274,23171100,"2020-07-06","SIMP"
274,278,266,268,10359400,"2020-07-07","SIMP"
268,272,266,272,3290200,"2020-07-08","SIMP"
272,278,272,274,6874500,"2020-07-09","SIMP"
272,274,268,268,4047600,"2020-07-10","SIMP"
268,278,268,270,3474900,"2020-07-13","SIMP"
274,282,270,282,10445300,"2020-07-14","SIMP"
288,310,288,296,39195800,"2020-07-15","SIMP"
302,306,296,298,10737500,"2020-07-16","SIMP"
296,314,292,304,22076500,"2020-07-17","SIMP"
308,334,304,320,67512900,"2020-07-20","SIMP"
322,328,316,318,21319400,"2020-07-21","SIMP"
316,326,314,316,20425700,"2020-07-22","SIMP"
318,320,316,316,6519200,"2020-07-23","SIMP"
318,324,316,318,9561000,"2020-07-24","SIMP"
320,338,320,324,21809000,"2020-07-27","SIMP"
324,326,314,314,9682900,"2020-07-28","SIMP"
312,326,310,324,7789300,"2020-07-29","SIMP"
330,330,320,322,11507000,"2020-07-30","SIMP"
322,328,300,306,24919300,"2020-08-03","SIMP"
306,312,298,312,18548700,"2020-08-04","SIMP"
316,316,302,308,8904100,"2020-08-05","SIMP"
308,314,306,314,8819100,"2020-08-06","SIMP"
312,330,312,322,24396700,"2020-08-07","SIMP"
322,332,322,324,9169300,"2020-08-10","SIMP"
326,326,320,320,9429400,"2020-08-11","SIMP"
320,320,314,316,5268600,"2020-08-12","SIMP"
318,328,318,322,9199000,"2020-08-13","SIMP"
322,324,318,322,4184500,"2020-08-14","SIMP"
322,324,318,320,3749900,"2020-08-18","SIMP"
320,326,318,320,4431500,"2020-08-19","SIMP"
320,322,316,316,5842700,"2020-08-24","SIMP"
316,318,312,316,7928700,"2020-08-25","SIMP"
314,328,312,328,9914200,"2020-08-26","SIMP"
330,352,330,336,47264100,"2020-08-27","SIMP"
340,344,338,338,10062600,"2020-08-28","SIMP"
340,342,322,324,12606200,"2020-08-31","SIMP"
326,346,326,346,26141000,"2020-09-01","SIMP"
350,368,348,368,69665800,"2020-09-02","SIMP"
370,376,356,360,35592900,"2020-09-03","SIMP"
360,360,350,354,13201400,"2020-09-04","SIMP"
354,360,344,346,12991300,"2020-09-07","SIMP"
350,356,342,346,15609100,"2020-09-08","SIMP"
346,350,322,328,26140500,"2020-09-09","SIMP"
326,326,306,306,33947800,"2020-09-10","SIMP"
288,316,286,308,31031800,"2020-09-11","SIMP"
314,340,314,340,23725700,"2020-09-14","SIMP"
344,348,330,332,20600200,"2020-09-15","SIMP"
334,338,324,326,10995100,"2020-09-16","SIMP"
326,336,322,328,15424100,"2020-09-17","SIMP"
330,340,322,322,96950600,"2020-09-18","SIMP"
328,328,310,310,50130500,"2020-09-21","SIMP"
310,310,296,300,21258500,"2020-09-22","SIMP"
302,306,292,296,13606900,"2020-09-23","SIMP"
294,296,280,288,9500000,"2020-09-24","SIMP"
290,306,290,306,8873200,"2020-09-25","SIMP"
310,310,292,300,9310400,"2020-09-28","SIMP"
302,302,296,298,3333600,"2020-09-29","SIMP"
302,302,290,296,3602200,"2020-09-30","SIMP"
296,310,296,310,8806100,"2020-10-01","SIMP"
316,316,296,300,8633800,"2020-10-02","SIMP"
306,306,296,300,1241900,"2020-10-05","SIMP"
300,306,296,304,3213500,"2020-10-06","SIMP"
304,308,302,304,6402400,"2020-10-07","SIMP"
304,308,300,304,5552300,"2020-10-08","SIMP"
304,316,304,314,11803100,"2020-10-09","SIMP"
316,322,314,316,13895200,"2020-10-12","SIMP"
316,320,312,318,6460700,"2020-10-13","SIMP"
318,322,314,320,9084300,"2020-10-14","SIMP"
322,324,312,318,10547300,"2020-10-15","SIMP"
320,322,314,316,4733700,"2020-10-16","SIMP"
316,318,310,314,5767500,"2020-10-19","SIMP"
314,316,312,312,1968300,"2020-10-20","SIMP"
312,324,312,316,8620600,"2020-10-21","SIMP"
318,318,314,316,2763000,"2020-10-22","SIMP"
322,322,314,316,5224900,"2020-10-23","SIMP"
320,328,314,324,14158400,"2020-10-26","SIMP"
326,344,326,330,37657700,"2020-10-27","SIMP"
326,330,322,324,14007900,"2020-11-02","SIMP"
328,330,322,326,7855800,"2020-11-03","SIMP"
326,330,322,324,5090800,"2020-11-04","SIMP"
326,332,326,332,10071200,"2020-11-05","SIMP"
332,338,330,334,14062000,"2020-11-06","SIMP"
338,342,332,334,13920800,"2020-11-09","SIMP"
336,340,332,336,10469900,"2020-11-10","SIMP"
340,346,338,342,9817300,"2020-11-11","SIMP"
348,364,346,350,41946300,"2020-11-12","SIMP"
352,364,350,354,21697100,"2020-11-13","SIMP"
356,364,352,356,10173800,"2020-11-16","SIMP"
356,360,354,360,15194400,"2020-11-17","SIMP"
360,362,356,358,4992100,"2020-11-18","SIMP"
362,364,360,364,7994900,"2020-11-19","SIMP"
368,372,362,364,14192100,"2020-11-20","SIMP"
364,366,362,364,7504600,"2020-11-23","SIMP"
366,374,366,368,7167500,"2020-11-24","SIMP"
370,372,348,354,18773800,"2020-11-25","SIMP"
358,362,352,356,6957600,"2020-11-26","SIMP"
356,394,354,384,43312700,"2020-11-27","SIMP"
370,408,370,384,52667900,"2020-11-30","SIMP"
384,398,376,392,18175400,"2020-12-01","SIMP"
394,398,390,392,7137500,"2020-12-02","SIMP"
392,404,390,402,19627900,"2020-12-03","SIMP"
402,406,388,394,14394200,"2020-12-04","SIMP"
394,406,394,400,15766500,"2020-12-07","SIMP"
400,402,390,398,10103900,"2020-12-08","SIMP"
398,404,394,396,13892200,"2020-12-10","SIMP"
398,402,392,396,13389700,"2020-12-11","SIMP"
400,400,384,396,13886800,"2020-12-14","SIMP"
396,406,392,402,18661800,"2020-12-15","SIMP"
406,428,402,422,41843300,"2020-12-16","SIMP"
424,428,408,414,15446500,"2020-12-17","SIMP"
418,420,410,416,8234300,"2020-12-18","SIMP"
418,436,418,430,25356000,"2020-12-21","SIMP"
430,430,402,406,21008200,"2020-12-22","SIMP"
416,424,384,406,15415600,"2020-12-23","SIMP"
408,436,408,434,36083000,"2020-12-28","SIMP"
434,448,422,426,28289600,"2020-12-29","SIMP"
426,430,410,420,17860200,"2020-12-30","SIMP"
430,440,412,438,30859100,"2021-01-04","SIMP"
438,454,434,434,34524400,"2021-01-05","SIMP"
442,448,432,442,27137400,"2021-01-06","SIMP"
448,464,446,452,21087900,"2021-01-07","SIMP"
450,470,446,464,27270500,"2021-01-08","SIMP"
466,486,464,476,29929100,"2021-01-11","SIMP"
484,484,460,466,12978900,"2021-01-12","SIMP"
466,470,452,462,10146300,"2021-01-13","SIMP"
466,468,456,458,10579500,"2021-01-14","SIMP"
452,460,446,448,20292000,"2021-01-15","SIMP"
446,446,428,428,23891800,"2021-01-18","SIMP"
424,448,414,430,29581300,"2021-01-19","SIMP"
428,436,422,428,14006800,"2021-01-20","SIMP"
432,446,430,442,20886600,"2021-01-21","SIMP"
450,462,426,430,38962400,"2021-01-22","SIMP"
430,430,400,418,14358900,"2021-01-25","SIMP"
418,422,400,404,18115200,"2021-01-26","SIMP"
404,416,386,404,25330900,"2021-01-27","SIMP"
402,416,384,388,19452200,"2021-01-28","SIMP"
388,398,376,386,12787600,"2021-01-29","SIMP"
386,406,370,404,15600900,"2021-02-01","SIMP"
404,420,400,404,12461000,"2021-02-02","SIMP"
404,408,398,400,6998900,"2021-02-03","SIMP"
402,404,392,398,4790300,"2021-02-04","SIMP"
400,424,398,422,13712700,"2021-02-05","SIMP"
424,428,418,422,8729600,"2021-02-08","SIMP"
424,438,422,428,20025400,"2021-02-09","SIMP"
430,438,426,428,8767500,"2021-02-10","SIMP"
432,434,424,428,5543000,"2021-02-11","SIMP"
428,434,428,434,6779400,"2021-02-15","SIMP"
436,450,436,444,25875900,"2021-02-16","SIMP"
446,450,430,434,11227900,"2021-02-17","SIMP"
436,440,432,436,5910500,"2021-02-18","SIMP"
436,436,412,424,16415000,"2021-02-19","SIMP"
424,432,424,426,3601500,"2021-02-22","SIMP"
426,430,418,430,4243400,"2021-02-23","SIMP"
434,444,432,444,18204200,"2021-02-24","SIMP"
450,458,446,448,19540800,"2021-02-25","SIMP"
450,450,440,442,10294500,"2021-02-26","SIMP"
444,452,436,450,9137000,"2021-03-01","SIMP"
458,486,452,462,43457000,"2021-03-02","SIMP"
466,470,458,460,11560900,"2021-03-03","SIMP"
462,468,454,462,9876800,"2021-03-04","SIMP"
464,466,458,458,9122000,"2021-03-05","SIMP"
464,478,458,478,24612600,"2021-03-08","SIMP"
478,515,478,496,63487200,"2021-03-09","SIMP"
500,510,488,494,13263800,"2021-03-10","SIMP"
500,515,500,510,41177100,"2021-03-12","SIMP"
520,530,510,515,29920900,"2021-03-15","SIMP"
520,525,515,520,25145800,"2021-03-16","SIMP"
520,525,500,510,9197000,"2021-03-17","SIMP"
510,520,500,510,8753900,"2021-03-18","SIMP"
505,505,492,498,15372300,"2021-03-19","SIMP"
496,515,490,515,12490800,"2021-03-22","SIMP"
525,530,510,520,23878900,"2021-03-23","SIMP"
520,520,500,510,14455900,"2021-03-24","SIMP"
510,510,498,510,10942000,"2021-03-25","SIMP"
510,515,500,515,7055300,"2021-03-26","SIMP"
520,520,500,515,5160300,"2021-03-29","SIMP"
515,520,505,505,10052800,"2021-03-30","SIMP"
505,510,480,490,27666500,"2021-03-31","SIMP"
488,510,488,510,8720400,"2021-04-01","SIMP"
510,515,500,510,5001500,"2021-04-05","SIMP"
515,515,505,510,5231200,"2021-04-06","SIMP"
515,520,505,510,4970500,"2021-04-07","SIMP"
520,520,505,510,4696500,"2021-04-08","SIMP"
510,515,505,515,4374600,"2021-04-09","SIMP"
515,515,496,496,12373100,"2021-04-12","SIMP"
496,500,484,500,7280500,"2021-04-13","SIMP"
505,510,498,505,4175600,"2021-04-14","SIMP"
510,510,500,505,3921300,"2021-04-15","SIMP"
510,510,498,500,7340500,"2021-04-16","SIMP"
505,510,496,496,5589400,"2021-04-19","SIMP"
496,505,492,500,3533200,"2021-04-20","SIMP"
496,550,496,550,31534300,"2021-04-21","SIMP"
560,570,525,530,27709500,"2021-04-22","SIMP"
535,560,530,560,15142000,"2021-04-23","SIMP"
570,570,540,545,11010300,"2021-04-26","SIMP"
545,555,540,555,13789700,"2021-04-27","SIMP"
565,575,550,550,14630700,"2021-04-28","SIMP"
555,560,545,555,7317500,"2021-04-29","SIMP"
560,580,560,575,19785500,"2021-04-30","SIMP"
575,595,575,580,18586400,"2021-05-03","SIMP"
585,590,555,565,15014800,"2021-05-04","SIMP"
565,575,565,570,4819200,"2021-05-05","SIMP"
575,580,555,565,9764100,"2021-05-06","SIMP"
560,575,560,565,7455100,"2021-05-07","SIMP"
565,595,565,585,26007400,"2021-05-10","SIMP"
580,585,565,565,13458800,"2021-05-11","SIMP"
575,580,530,530,24598500,"2021-05-17","SIMP"
520,565,520,560,16448000,"2021-05-18","SIMP"
565,565,540,545,6343800,"2021-05-19","SIMP"
545,555,535,550,6735500,"2021-05-20","SIMP"
560,560,525,535,9595700,"2021-05-21","SIMP"
540,540,515,520,7973000,"2021-05-24","SIMP"
525,530,515,520,10242000,"2021-05-25","SIMP"
520,530,515,515,5651500,"2021-05-27","SIMP"
515,520,500,520,9678200,"2021-05-28","SIMP"
520,530,515,520,3115100,"2021-05-31","SIMP"
520,530,515,525,8202500,"2021-06-02","SIMP"
530,545,525,535,18776200,"2021-06-03","SIMP"
540,540,525,530,3247700,"2021-06-04","SIMP"
530,535,520,520,3724700,"2021-06-07","SIMP"
520,530,515,515,5295300,"2021-06-08","SIMP"
515,520,505,510,4817100,"2021-06-09","SIMP"
510,515,505,510,3419200,"2021-06-10","SIMP"
505,520,505,515,4373800,"2021-06-11","SIMP"
505,510,490,494,12929800,"2021-06-14","SIMP"
486,494,470,480,13508400,"2021-06-15","SIMP"
478,488,478,480,4918300,"2021-06-16","SIMP"
480,480,466,468,4155700,"2021-06-17","SIMP"
468,468,442,452,11616700,"2021-06-18","SIMP"
450,456,440,450,4965500,"2021-06-21","SIMP"
446,468,446,466,4350100,"2021-06-22","SIMP"
464,466,446,450,9290700,"2021-06-23","SIMP"
448,448,430,432,8869700,"2021-06-24","SIMP"
432,436,426,428,5568200,"2021-06-25","SIMP"
430,434,422,430,5487700,"2021-06-28","SIMP"
430,438,428,434,5154000,"2021-06-29","SIMP"
438,444,434,436,7039000,"2021-06-30","SIMP"
440,458,430,440,28369200,"2021-07-01","SIMP"
442,444,436,438,5243700,"2021-07-02","SIMP"
440,448,432,432,10117600,"2021-07-05","SIMP"
430,440,430,438,3687900,"2021-07-06","SIMP"
438,440,430,432,3121700,"2021-07-07","SIMP"
436,436,430,430,3695500,"2021-07-08","SIMP"
430,432,426,426,2614400,"2021-07-09","SIMP"
430,436,430,432,3390300,"2021-07-12","SIMP"
434,436,414,420,7538100,"2021-07-13","SIMP"
420,420,408,412,3727200,"2021-07-14","SIMP"
414,424,410,420,1640600,"2021-07-15","SIMP"
420,432,420,424,4586900,"2021-07-16","SIMP"
424,432,424,428,4286900,"2021-07-19","SIMP"
424,436,424,426,3708300,"2021-07-21","SIMP"
428,430,424,426,2947700,"2021-07-22","SIMP"
428,438,426,436,10604100,"2021-07-23","SIMP"
436,450,436,446,14287600,"2021-07-26","SIMP"
450,458,442,446,10052000,"2021-07-27","SIMP"
448,450,432,434,5340600,"2021-07-28","SIMP"
434,438,430,438,3996700,"2021-07-29","SIMP"
444,454,440,446,9351400,"2021-07-30","SIMP"
446,448,432,440,4245400,"2021-08-02","SIMP"
442,442,432,438,3084200,"2021-08-03","SIMP"
436,440,432,436,5081500,"2021-08-04","SIMP"
438,446,434,436,3473200,"2021-08-05","SIMP"
438,440,432,436,2035700,"2021-08-06","SIMP"
438,438,432,432,2124100,"2021-08-09","SIMP"
432,432,426,430,4970200,"2021-08-10","SIMP"
434,452,430,452,9979500,"2021-08-12","SIMP"
452,470,448,448,15146600,"2021-08-13","SIMP"
454,458,446,446,6204500,"2021-08-16","SIMP"
446,450,438,438,5548600,"2021-08-18","SIMP"
438,442,426,428,6084100,"2021-08-19","SIMP"
428,428,414,424,7357300,"2021-08-20","SIMP"
424,434,416,432,3982900,"2021-08-23","SIMP"
436,438,432,432,1926500,"2021-08-24","SIMP"
432,438,428,438,2605400,"2021-08-25","SIMP"
438,440,430,430,1494600,"2021-08-26","SIMP"
430,434,424,428,1634800,"2021-08-27","SIMP"
436,436,426,428,1509900,"2021-08-30","SIMP"
428,432,426,428,1356900,"2021-08-31","SIMP"
430,434,430,432,2917600,"2021-09-01","SIMP"
432,434,424,428,2863200,"2021-09-02","SIMP"
428,434,428,428,2086200,"2021-09-03","SIMP"
428,432,428,432,2217700,"2021-09-06","SIMP"
432,440,430,434,2445600,"2021-09-07","SIMP"
436,438,428,430,2890300,"2021-09-08","SIMP"
430,440,428,436,3229000,"2021-09-09","SIMP"
436,438,420,426,3687200,"2021-09-10","SIMP"
428,430,424,424,1353000,"2021-09-13","SIMP"
424,430,424,428,1267300,"2021-09-14","SIMP"
430,430,426,428,1095500,"2021-09-15","SIMP"
430,432,426,428,1750300,"2021-09-16","SIMP"
428,428,422,426,3030200,"2021-09-17","SIMP"
426,426,416,418,2722400,"2021-09-20","SIMP"
418,422,414,422,1681600,"2021-09-21","SIMP"
422,426,420,422,1406100,"2021-09-22","SIMP"
422,426,422,426,1164800,"2021-09-23","SIMP"
426,426,420,420,1768600,"2021-09-24","SIMP"
422,436,420,432,3846900,"2021-09-27","SIMP"
436,460,432,450,28617200,"2021-09-28","SIMP"
454,494,448,460,76438500,"2021-09-29","SIMP"
462,472,450,458,26788600,"2021-09-30","SIMP"
458,482,458,470,37004100,"2021-10-01","SIMP"
468,474,464,470,19229300,"2021-10-04","SIMP"
470,494,470,482,53122600,"2021-10-05","SIMP"
494,510,490,498,49310300,"2021-10-06","SIMP"
498,510,478,480,22973300,"2021-10-07","SIMP"
480,498,476,498,16282800,"2021-10-08","SIMP"
498,510,490,494,21425000,"2021-10-11","SIMP"
494,498,484,486,11956600,"2021-10-12","SIMP"
486,500,482,494,12490200,"2021-10-13","SIMP"
500,510,496,496,21090200,"2021-10-14","SIMP"
498,505,488,496,6831800,"2021-10-15","SIMP"
496,505,496,496,8602900,"2021-10-18","SIMP"
500,500,490,492,5053500,"2021-10-19","SIMP"
498,505,492,494,14527900,"2021-10-21","SIMP"
494,498,470,480,10495900,"2021-10-22","SIMP"
480,488,478,480,5257000,"2021-10-25","SIMP"
486,496,480,488,9013100,"2021-10-26","SIMP"
488,494,478,480,9060100,"2021-10-27","SIMP"
480,488,468,468,8475200,"2021-10-28","SIMP"
466,488,458,482,8853500,"2021-10-29","SIMP"
486,494,482,486,7195500,"2021-11-01","SIMP"
488,515,486,498,40388300,"2021-11-02","SIMP"
500,505,488,494,12534900,"2021-11-03","SIMP"
496,515,494,500,23835500,"2021-11-04","SIMP"
500,505,494,496,8087700,"2021-11-05","SIMP"
496,500,488,490,6775900,"2021-11-08","SIMP"
490,496,484,492,5562700,"2021-11-09","SIMP"
490,494,484,490,5922200,"2021-11-10","SIMP"
490,494,488,488,3530300,"2021-11-11","SIMP"
490,492,484,484,3672600,"2021-11-12","SIMP"
490,490,476,478,6391400,"2021-11-15","SIMP"
478,484,476,482,4679200,"2021-11-16","SIMP"
482,484,478,478,3213600,"2021-11-17","SIMP"
480,484,478,480,2899800,"2021-11-18","SIMP"
484,484,478,482,3369500,"2021-11-19","SIMP"
484,488,480,486,3991100,"2021-11-22","SIMP"
490,490,480,484,2932000,"2021-11-23","SIMP"
488,488,478,480,3558100,"2021-11-24","SIMP"
480,488,480,486,3506100,"2021-11-25","SIMP"
484,490,462,466,8266400,"2021-11-26","SIMP"
476,476,454,458,6652400,"2021-11-29","SIMP"
466,472,446,446,4768700,"2021-11-30","SIMP"
450,476,450,460,9013300,"2021-12-01","SIMP"
466,472,456,466,4366000,"2021-12-02","SIMP"
466,472,462,464,2896400,"2021-12-03","SIMP"
464,468,462,464,1632200,"2021-12-06","SIMP"
464,474,464,470,2972600,"2021-12-07","SIMP"
472,472,462,472,4838900,"2021-12-08","SIMP"
472,474,462,472,4334000,"2021-12-09","SIMP"
472,474,464,466,2361800,"2021-12-10","SIMP"
466,480,466,474,2151400,"2021-12-13","SIMP"
474,478,466,474,1197900,"2021-12-14","SIMP"
474,474,468,468,1393400,"2021-12-15","SIMP"
468,468,458,460,2186300,"2021-12-16","SIMP"
460,466,458,460,1748300,"2021-12-17","SIMP"
460,466,460,460,2308300,"2021-12-20","SIMP"
460,460,448,456,3272700,"2021-12-21","SIMP"
456,458,452,458,1129700,"2021-12-22","SIMP"
458,462,454,456,806300,"2021-12-23","SIMP"
456,456,450,454,820500,"2021-12-24","SIMP"
454,460,454,458,559200,"2021-12-27","SIMP"
460,464,452,454,2051900,"2021-12-28","SIMP"
454,468,454,458,6889200,"2021-12-29","SIMP"
458,458,454,456,2496400,"2021-12-30","SIMP"
456,460,450,456,2028800,"2022-01-03","SIMP"
456,462,454,456,1797500,"2022-01-04","SIMP"
456,460,454,456,1269300,"2022-01-05","SIMP"
456,460,452,456,1443500,"2022-01-06","SIMP"
456,464,456,462,5302800,"2022-01-07","SIMP"
462,472,458,468,9604400,"2022-01-10","SIMP"
468,468,458,464,3186200,"2022-01-11","SIMP"
464,468,456,456,2825300,"2022-01-12","SIMP"
456,460,456,460,1825000,"2022-01-13","SIMP"
460,462,458,460,1450000,"2022-01-14","SIMP"
460,464,452,456,1879800,"2022-01-17","SIMP"
454,458,452,452,2350000,"2022-01-18","SIMP"
452,458,448,448,2440300,"2022-01-19","SIMP"
452,456,448,454,2602800,"2022-01-20","SIMP"
454,458,452,456,2038800,"2022-01-21","SIMP"
456,460,444,450,4123300,"2022-01-24","SIMP"
450,452,446,448,2522300,"2022-01-25","SIMP"
448,454,448,452,1967700,"2022-01-26","SIMP"
452,456,450,450,1875300,"2022-01-27","SIMP"
450,454,442,446,3717500,"2022-01-28","SIMP"
446,468,446,456,6034000,"2022-01-31","SIMP"
456,464,456,456,3678600,"2022-02-02","SIMP"
458,458,446,450,2438800,"2022-02-03","SIMP"
450,454,448,450,1683000,"2022-02-04","SIMP"
452,466,450,460,5644800,"2022-02-07","SIMP"
460,464,456,462,2593700,"2022-02-08","SIMP"
462,464,456,460,2933700,"2022-02-09","SIMP"
464,472,464,466,6584800,"2022-02-10","SIMP"
466,476,460,476,10125700,"2022-02-11","SIMP"
474,484,472,484,13414200,"2022-02-14","SIMP"
486,494,484,490,14382200,"2022-02-15","SIMP"
490,496,480,484,9214400,"2022-02-16","SIMP"
484,484,476,482,3943500,"2022-02-17","SIMP"
482,494,482,492,9831800,"2022-02-18","SIMP"
490,492,482,486,6554300,"2022-02-21","SIMP"
486,490,478,482,4120200,"2022-02-22","SIMP"
482,494,482,490,9061900,"2022-02-23","SIMP"
490,496,470,490,14462600,"2022-02-24","SIMP"
496,500,490,496,12634400,"2022-02-25","SIMP"
505,510,496,505,14174600,"2022-03-01","SIMP"
505,545,505,530,37213700,"2022-03-02","SIMP"
535,545,530,540,27223900,"2022-03-04","SIMP"
540,560,530,540,17333100,"2022-03-07","SIMP"
540,550,520,525,17356800,"2022-03-08","SIMP"
525,535,510,530,16474700,"2022-03-09","SIMP"
530,535,510,525,10833900,"2022-03-10","SIMP"
525,530,515,525,5357000,"2022-03-11","SIMP"
525,530,496,505,9469500,"2022-03-14","SIMP"
505,510,484,490,12091700,"2022-03-15","SIMP"
490,505,488,500,8436700,"2022-03-16","SIMP"
505,525,505,510,12396200,"2022-03-17","SIMP"
510,520,505,505,2489300,"2022-03-18","SIMP"
505,510,496,498,7355900,"2022-03-21","SIMP"
498,510,496,505,6155800,"2022-03-22","SIMP"
505,510,498,505,9856700,"2022-03-23","SIMP"
505,510,500,500,4791000,"2022-03-24","SIMP"
500,515,500,510,11582300,"2022-03-25","SIMP"
515,515,510,510,5441600,"2022-03-28","SIMP"
510,515,500,505,5058700,"2022-03-29","SIMP"
505,510,498,498,5423000,"2022-03-30","SIMP"
500,505,498,500,4648800,"2022-03-31","SIMP"
505,505,490,496,7984000,"2022-04-01","SIMP"
496,500,492,498,4150900,"2022-04-04","SIMP"
498,505,494,505,3436700,"2022-04-05","SIMP"
500,510,498,500,4520900,"2022-04-06","SIMP"
500,505,496,500,3561100,"2022-04-07","SIMP"
500,505,498,500,4002700,"2022-04-08","SIMP"
500,510,498,500,6547700,"2022-04-11","SIMP"
505,530,500,525,24907100,"2022-04-12","SIMP"
525,540,525,530,17744100,"2022-04-13","SIMP"
535,545,530,535,9364800,"2022-04-14","SIMP"
535,540,525,525,12044100,"2022-04-18","SIMP"
530,535,510,515,9670100,"2022-04-19","SIMP"
515,525,510,525,7298400,"2022-04-20","SIMP"
525,530,510,515,7353500,"2022-04-21","SIMP"
515,520,505,510,5455400,"2022-04-22","SIMP"
505,505,480,486,15962600,"2022-04-25","SIMP"
486,510,482,505,10656900,"2022-04-26","SIMP"
505,510,500,500,2981300,"2022-04-27","SIMP"
500,505,480,505,8564300,"2022-04-28","SIMP"
505,505,490,494,3750000,"2022-05-09","SIMP"
492,494,472,484,6470200,"2022-05-10","SIMP"
484,496,480,490,4530900,"2022-05-11","SIMP"
490,496,476,478,4393900,"2022-05-12","SIMP"
482,486,478,484,2396500,"2022-05-13","SIMP"
484,490,480,484,2761000,"2022-05-17","SIMP"
490,496,484,486,5298800,"2022-05-18","SIMP"
486,496,482,490,3152000,"2022-05-19","SIMP"
500,515,498,510,12427100,"2022-05-20","SIMP"
515,520,496,510,10784700,"2022-05-23","SIMP"
510,515,500,500,2382000,"2022-05-24","SIMP"
505,505,490,498,2901200,"2022-05-25","SIMP"
498,505,494,500,4435700,"2022-05-27","SIMP"
505,510,500,505,3192200,"2022-05-30","SIMP"
510,525,505,520,11148500,"2022-05-31","SIMP"
505,525,500,515,6697700,"2022-06-02","SIMP"
515,515,505,510,3776100,"2022-06-03","SIMP"
510,515,498,505,6529400,"2022-06-06","SIMP"
505,505,498,500,5061600,"2022-06-07","SIMP"
500,505,500,500,2855700,"2022-06-08","SIMP"
500,505,498,500,5927800,"2022-06-09","SIMP"
500,500,490,492,5178000,"2022-06-10","SIMP"
490,490,478,480,8217800,"2022-06-13","SIMP"
478,494,476,488,3870300,"2022-06-14","SIMP"
490,492,478,484,4007400,"2022-06-15","SIMP"
484,490,480,480,4837500,"2022-06-16","SIMP"
480,484,478,482,2328500,"2022-06-17","SIMP"
482,486,476,476,1811700,"2022-06-20","SIMP"
480,482,476,478,1761300,"2022-06-21","SIMP"
482,484,476,480,2004700,"2022-06-22","SIMP"
478,480,474,478,3140300,"2022-06-23","SIMP"
480,482,476,480,2241800,"2022-06-24","SIMP"
484,484,480,484,3347900,"2022-06-27","SIMP"
486,488,476,480,2592300,"2022-06-28","SIMP"
480,482,478,478,2438400,"2022-06-29","SIMP"
478,480,474,474,2400600,"2022-06-30","SIMP"
476,476,460,460,6561400,"2022-07-01","SIMP"
460,462,434,440,13556000,"2022-07-04","SIMP"
440,452,440,450,2267600,"2022-07-05","SIMP"
446,452,440,442,879300,"2022-07-06","SIMP"
446,446,438,444,763200,"2022-07-07","SIMP"
444,452,444,450,1040800,"2022-07-08","SIMP"
452,452,446,450,1099300,"2022-07-11","SIMP"
450,450,442,444,1426800,"2022-07-12","SIMP"
450,450,440,442,645000,"2022-07-13","SIMP"
444,446,440,442,713600,"2022-07-14","SIMP"
442,446,440,442,1415000,"2022-07-15","SIMP"
444,474,444,462,3634000,"2022-07-18","SIMP"
460,472,460,464,2728300,"2022-07-19","SIMP"
464,470,462,464,1998100,"2022-07-20","SIMP"
464,468,460,466,1327700,"2022-07-21","SIMP"
466,470,464,466,3993500,"2022-07-22","SIMP"
466,472,466,468,2897900,"2022-07-25","SIMP"
468,472,466,470,1411900,"2022-07-26","SIMP"
470,474,468,468,2442700,"2022-07-27","SIMP"
470,474,466,472,5310600,"2022-07-28","SIMP"
472,476,470,470,6471200,"2022-07-29","SIMP"
480,480,462,474,5598400,"2022-08-01","SIMP"
470,476,466,470,1361700,"2022-08-02","SIMP"
470,470,462,466,2463800,"2022-08-03","SIMP"
464,470,462,468,1391000,"2022-08-04","SIMP"
468,468,462,466,1749100,"2022-08-05","SIMP"
466,470,464,470,1903600,"2022-08-08","SIMP"
470,476,468,470,2143800,"2022-08-09","SIMP"
472,472,468,470,696000,"2022-08-10","SIMP"
470,472,468,470,1647200,"2022-08-11","SIMP"
470,474,468,470,1177100,"2022-08-12","SIMP"
472,476,470,470,3369700,"2022-08-15","SIMP"
472,472,466,466,1703100,"2022-08-16","SIMP"
468,468,462,464,995600,"2022-08-18","SIMP"
464,466,460,466,2083900,"2022-08-19","SIMP"
466,468,460,462,2264300,"2022-08-22","SIMP"
460,468,452,460,5594600,"2022-08-23","SIMP"
462,464,456,460,2090200,"2022-08-24","SIMP"
462,476,460,464,2576000,"2022-08-25","SIMP"
464,466,458,462,1791900,"2022-08-26","SIMP"
462,462,458,460,818900,"2022-08-29","SIMP"
460,464,456,458,4244900,"2022-08-30","SIMP"
458,460,454,456,1801800,"2022-08-31","SIMP"
458,458,450,452,2527000,"2022-09-01","SIMP"
456,456,448,448,3032400,"2022-09-02","SIMP"
448,452,446,448,1472500,"2022-09-05","SIMP"
450,452,446,450,1754000,"2022-09-06","SIMP"
450,452,448,448,2694700,"2022-09-07","SIMP"
450,450,446,448,2171200,"2022-09-08","SIMP"
448,450,446,448,1306100,"2022-09-09","SIMP"
450,452,446,446,1790500,"2022-09-12","SIMP"
448,456,444,454,2429100,"2022-09-13","SIMP"
454,456,450,450,1744200,"2022-09-14","SIMP"
456,460,452,452,4169600,"2022-09-15","SIMP"
452,454,440,444,10365900,"2022-09-16","SIMP"
450,450,440,440,1933000,"2022-09-19","SIMP"
442,446,440,444,1992600,"2022-09-20","SIMP"
444,444,430,436,6700400,"2022-09-21","SIMP"
436,444,432,436,1541100,"2022-09-22","SIMP"
438,440,434,436,2180700,"2022-09-23","SIMP"
436,440,428,430,5039800,"2022-09-26","SIMP"
432,432,422,426,2720200,"2022-09-27","SIMP"
426,428,422,422,1416000,"2022-09-28","SIMP"
422,426,420,420,1853500,"2022-09-29","SIMP"
420,422,408,412,2858000,"2022-09-30","SIMP"
412,418,400,410,3547500,"2022-10-03","SIMP"
410,416,410,416,1541400,"2022-10-04","SIMP"
416,426,416,418,2306900,"2022-10-05","SIMP"
422,424,418,424,945400,"2022-10-06","SIMP"
424,426,418,420,845700,"2022-10-07","SIMP"
424,424,416,416,1459100,"2022-10-10","SIMP"
416,418,416,416,326300,"2022-10-11","SIMP"
418,418,414,416,838200,"2022-10-12","SIMP"
416,418,402,408,3308300,"2022-10-13","SIMP"
408,408,404,404,1523600,"2022-10-14","SIMP"
404,406,396,398,3141600,"2022-10-17","SIMP"
400,402,392,394,2678800,"2022-10-18","SIMP"
394,404,392,404,3508900,"2022-10-19","SIMP"
404,414,404,412,4969600,"2022-10-20","SIMP"
418,418,410,414,1542300,"2022-10-21","SIMP"
416,424,416,422,2105600,"2022-10-24","SIMP"
424,424,420,424,973700,"2022-10-25","SIMP"
424,432,422,430,3591400,"2022-10-26","SIMP"
430,434,426,430,3882500,"2022-10-27","SIMP"
432,432,424,426,1472300,"2022-10-28","SIMP"
426,430,420,424,2463400,"2022-10-31","SIMP"
424,428,420,426,2724900,"2022-11-01","SIMP"
426,438,426,436,3493000,"2022-11-02","SIMP"
436,440,432,432,2350700,"2022-11-03","SIMP"
432,434,428,430,1100500,"2022-11-04","SIMP"
432,436,430,432,2283800,"2022-11-07","SIMP"
432,440,428,432,1970800,"2022-11-08","SIMP"
432,434,424,426,1275600,"2022-11-09","SIMP"
426,426,414,416,2410600,"2022-11-10","SIMP"
418,422,416,422,1049300,"2022-11-11","SIMP"
422,424,418,420,755400,"2022-11-14","SIMP"
420,428,420,424,846800,"2022-11-15","SIMP"
424,426,418,418,1824900,"2022-11-16","SIMP"
420,438,416,424,3546100,"2022-11-17","SIMP"
426,428,424,424,661500,"2022-11-18","SIMP"
426,432,424,426,521700,"2022-11-21","SIMP"
426,428,422,422,1065500,"2022-11-22","SIMP"
428,428,420,420,1080000,"2022-11-23","SIMP"
422,422,418,418,967200,"2022-11-24","SIMP"
420,420,412,414,1591800,"2022-11-25","SIMP"
418,418,412,412,1100000,"2022-11-28","SIMP"
416,418,412,416,342200,"2022-11-29","SIMP"
416,418,412,416,591700,"2022-11-30","SIMP"
440,440,424,426,3605000,"2022-12-01","SIMP"
426,430,420,424,964000,"2022-12-02","SIMP"
424,424,420,422,1485800,"2022-12-05","SIMP"
422,424,418,420,1719900,"2022-12-06","SIMP"
420,422,414,418,763600,"2022-12-07","SIMP"
418,418,412,416,693200,"2022-12-08","SIMP"
414,426,412,412,1022800,"2022-12-09","SIMP"
412,418,410,414,653900,"2022-12-12","SIMP"
414,438,414,420,3721200,"2022-12-13","SIMP"
420,424,416,420,647600,"2022-12-14","SIMP"
420,424,418,420,185500,"2022-12-15","SIMP"
420,424,416,418,137200,"2022-12-16","SIMP"
420,420,414,418,320800,"2022-12-19","SIMP"
418,420,414,416,304100,"2022-12-20","SIMP"
416,420,416,418,301900,"2022-12-21","SIMP"
418,420,416,416,93000,"2022-12-22","SIMP"
416,420,412,412,294900,"2022-12-23","SIMP"
416,418,412,414,304000,"2022-12-26","SIMP"
416,418,414,418,212400,"2022-12-27","SIMP"
418,420,416,418,429500,"2022-12-28","SIMP"
418,418,414,414,284300,"2022-12-29","SIMP"
414,416,414,414,1383300,"2022-12-30","SIMP"
414,418,412,418,143700,"2023-01-02","SIMP"
418,420,416,418,619000,"2023-01-03","SIMP"
420,422,416,416,1459600,"2023-01-04","SIMP"
418,418,410,412,1924900,"2023-01-05","SIMP"
412,412,406,410,535400,"2023-01-06","SIMP"
416,420,410,410,405200,"2023-01-09","SIMP"
410,410,400,408,1197900,"2023-01-10","SIMP"
408,410,406,410,642900,"2023-01-11","SIMP"
410,414,408,412,487500,"2023-01-12","SIMP"
412,412,406,410,646700,"2023-01-13","SIMP"
410,412,406,408,424600,"2023-01-16","SIMP"
410,414,408,410,566100,"2023-01-17","SIMP"
414,416,410,414,525200,"2023-01-18","SIMP"
414,420,414,420,1361800,"2023-01-19","SIMP"
420,422,418,420,1318100,"2023-01-20","SIMP"
420,422,416,420,457400,"2023-01-24","SIMP"
420,420,416,418,584700,"2023-01-25","SIMP"
420,424,416,422,1100700,"2023-01-26","SIMP"
422,424,420,422,1373200,"2023-01-27","SIMP"
424,426,422,422,1042400,"2023-01-30","SIMP"
424,424,420,424,1225600,"2023-01-31","SIMP"
424,424,420,420,2429700,"2023-02-01","SIMP"
422,424,420,420,937500,"2023-02-02","SIMP"
420,424,420,424,1312400,"2023-02-03","SIMP"
424,424,422,422,304700,"2023-02-06","SIMP"
422,424,420,422,1262200,"2023-02-07","SIMP"
422,422,418,420,708500,"2023-02-08","SIMP"
422,422,418,422,1490500,"2023-02-09","SIMP"
422,422,416,416,944700,"2023-02-10","SIMP"
416,416,410,410,2571400,"2023-02-13","SIMP"
412,416,410,414,1393300,"2023-02-14","SIMP"
412,416,412,414,544800,"2023-02-15","SIMP"
414,420,412,420,1915700,"2023-02-16","SIMP"
420,422,416,416,783700,"2023-02-17","SIMP"
420,420,416,420,993200,"2023-02-20","SIMP"
420,424,420,420,2586200,"2023-02-21","SIMP"
420,422,416,420,2657800,"2023-02-22","SIMP"
422,424,420,422,1987700,"2023-02-23","SIMP"
422,432,422,430,7977600,"2023-02-24","SIMP"
430,434,426,430,2895400,"2023-02-27","SIMP"
430,430,424,426,3439000,"2023-02-28","SIMP"
426,432,424,426,3544500,"2023-03-01","SIMP"
430,430,418,418,5055700,"2023-03-02","SIMP"
418,424,418,422,2795500,"2023-03-03","SIMP"
422,424,420,420,1852900,"2023-03-06","SIMP"
422,424,420,420,3010000,"2023-03-07","SIMP"
420,420,410,416,1820900,"2023-03-08","SIMP"
416,416,412,412,1301700,"2023-03-09","SIMP"
412,414,410,412,1098200,"2023-03-10","SIMP"
412,412,404,406,1283600,"2023-03-13","SIMP"
406,406,390,396,4869700,"2023-03-14","SIMP"
398,400,392,396,1165000,"2023-03-15","SIMP"
396,398,380,384,1818700,"2023-03-16","SIMP"
384,390,384,388,2459400,"2023-03-17","SIMP"
386,388,382,384,1793200,"2023-03-20","SIMP"
384,388,384,388,1595200,"2023-03-21","SIMP"
388,394,388,390,924600,"2023-03-24","SIMP"
392,400,392,396,917700,"2023-03-27","SIMP"
396,400,390,390,1557700,"2023-03-28","SIMP"
394,400,394,400,1224800,"2023-03-29","SIMP"
400,404,398,400,769800,"2023-03-30","SIMP"
400,402,396,400,619200,"2023-03-31","SIMP"
400,400,386,398,1378400,"2023-04-03","SIMP"
398,400,394,396,1129400,"2023-04-04","SIMP"
396,400,394,398,683500,"2023-04-05","SIMP"
400,400,396,396,366800,"2023-04-06","SIMP"
396,400,394,396,542500,"2023-04-10","SIMP"
396,398,394,396,553100,"2023-04-11","SIMP"
396,398,394,396,1307200,"2023-04-12","SIMP"
394,398,394,396,919700,"2023-04-13","SIMP"
394,398,390,396,493400,"2023-04-14","SIMP"
396,398,394,394,1696200,"2023-04-17","SIMP"
394,398,394,398,647600,"2023-04-18","SIMP"
398,400,396,396,1368600,"2023-04-26","SIMP"
398,400,396,398,2318800,"2023-04-27","SIMP"
396,404,394,398,5205500,"2023-04-28","SIMP"
398,402,386,388,2708900,"2023-05-02","SIMP"
388,388,362,366,11709000,"2023-05-03","SIMP"
366,370,364,370,2972200,"2023-05-04","SIMP"
370,370,362,368,5636900,"2023-05-05","SIMP"
368,376,368,376,3714300,"2023-05-08","SIMP"
376,380,374,378,2762700,"2023-05-09","SIMP"
378,380,374,378,1663500,"2023-05-10","SIMP"
378,378,370,370,1646800,"2023-05-11","SIMP"
372,376,368,368,2241300,"2023-05-12","SIMP"
368,376,368,374,2059600,"2023-05-15","SIMP"
374,384,372,378,1521000,"2023-05-16","SIMP"
378,378,372,376,1209100,"2023-05-17","SIMP"
378,378,370,374,1023900,"2023-05-19","SIMP"
374,380,372,378,1335700,"2023-05-22","SIMP"
378,380,374,376,1163600,"2023-05-23","SIMP"
376,382,374,376,2161200,"2023-05-24","SIMP"
376,380,370,374,1822400,"2023-05-25","SIMP"
376,386,374,380,1462300,"2023-05-26","SIMP"
378,380,374,378,1667800,"2023-05-29","SIMP"
380,382,376,378,1799300,"2023-05-30","SIMP"
378,380,374,374,1191900,"2023-05-31","SIMP"
374,380,374,378,1050200,"2023-06-05","SIMP"
378,378,374,378,645100,"2023-06-06","SIMP"
378,380,376,380,992300,"2023-06-07","SIMP"
380,390,378,386,4223600,"2023-06-08","SIMP"
388,398,388,396,2605000,"2023-06-09","SIMP"
396,410,396,406,3808300,"2023-06-12","SIMP"
406,414,406,414,2231900,"2023-06-13","SIMP"
414,416,404,412,3046300,"2023-06-14","SIMP"
412,412,404,408,1183200,"2023-06-15","SIMP"
408,408,404,406,3189600,"2023-06-16","SIMP"
406,406,404,406,1639000,"2023-06-19","SIMP"
406,406,400,400,1777700,"2023-06-20","SIMP"
400,404,400,400,927200,"2023-06-21","SIMP"
402,406,400,406,1932200,"2023-06-22","SIMP"
408,412,402,404,2273400,"2023-06-23","SIMP"
404,406,402,404,1608100,"2023-06-26","SIMP"
406,408,404,406,742900,"2023-06-27","SIMP"
406,418,402,418,4021200,"2023-07-03","SIMP"
424,426,418,420,8370800,"2023-07-04","SIMP"
420,424,418,420,6076100,"2023-07-05","SIMP"
414,426,408,422,7292400,"2023-07-06","SIMP"
422,444,418,432,15663000,"2023-07-07","SIMP"
432,438,428,434,5324000,"2023-07-10","SIMP"
434,436,430,432,3691300,"2023-07-11","SIMP"
432,452,432,444,8909100,"2023-07-12","SIMP"
444,444,432,436,4504700,"2023-07-13","SIMP"
436,436,432,434,2617400,"2023-07-14","SIMP"
434,434,430,432,2886700,"2023-07-17","SIMP"
434,434,430,430,1606300,"2023-07-18","SIMP"
430,434,428,430,3634700,"2023-07-20","SIMP"
430,440,430,436,4369300,"2023-07-21","SIMP"
438,440,436,438,2139100,"2023-07-24","SIMP"
438,448,436,436,4859100,"2023-07-25","SIMP"
438,438,430,432,1812600,"2023-07-26","SIMP"
434,436,430,434,2247000,"2023-07-27","SIMP"
436,436,422,426,4286000,"2023-07-28","SIMP"
426,432,420,424,3295500,"2023-07-31","SIMP"
422,422,390,394,12017700,"2023-08-01","SIMP"
394,398,390,396,3089900,"2023-08-02","SIMP"
396,404,392,402,3315600,"2023-08-03","SIMP"
404,404,398,402,651900,"2023-08-04","SIMP"
402,406,400,404,2583700,"2023-08-07","SIMP"
404,404,402,402,605500,"2023-08-08","SIMP"
402,404,400,400,1131900,"2023-08-09","SIMP"
398,404,398,404,903100,"2023-08-10","SIMP"
404,404,398,400,1247700,"2023-08-11","SIMP"
400,402,394,396,1439100,"2023-08-14","SIMP"
396,396,392,394,2015100,"2023-08-15","SIMP"
394,402,392,402,1662500,"2023-08-16","SIMP"
402,410,400,402,1326100,"2023-08-18","SIMP"
400,402,396,400,1258700,"2023-08-21","SIMP"
400,400,396,398,649600,"2023-08-22","SIMP"
398,402,396,396,683600,"2023-08-23","SIMP"
400,400,394,396,430200,"2023-08-24","SIMP"
398,398,394,396,864000,"2023-08-25","SIMP"
396,400,396,396,1013200,"2023-08-28","SIMP"
396,400,390,392,4214500,"2023-08-29","SIMP"
396,396,392,392,1008400,"2023-08-30","SIMP"
392,398,392,394,880800,"2023-08-31","SIMP"
394,398,392,394,854000,"2023-09-01","SIMP"
394,402,392,398,1260600,"2023-09-04","SIMP"
398,400,394,396,1241600,"2023-09-05","SIMP"
396,398,392,392,838500,"2023-09-06","SIMP"
396,398,390,392,695100,"2023-09-07","SIMP"
390,396,390,390,637800,"2023-09-08","SIMP"
390,396,390,392,230700,"2023-09-11","SIMP"
392,396,390,390,787900,"2023-09-12","SIMP"
392,396,386,390,1284300,"2023-09-13","SIMP"
390,394,388,392,921300,"2023-09-14","SIMP"
392,394,390,394,1165400,"2023-09-15","SIMP"
394,394,390,390,998900,"2023-09-18","SIMP"
394,396,390,390,1015600,"2023-09-19","SIMP"
390,396,390,394,774000,"2023-09-20","SIMP"
396,396,390,394,1304100,"2023-09-21","SIMP"
396,402,392,398,5677900,"2023-09-22","SIMP"
400,422,398,414,18623700,"2023-09-25","SIMP"
414,418,396,400,8680300,"2023-09-26","SIMP"
400,404,396,400,1838500,"2023-09-27","SIMP"
400,400,396,396,1224900,"2023-09-29","SIMP"
400,400,392,398,2000900,"2023-10-02","SIMP"
398,398,394,394,1261100,"2023-10-03","SIMP"
394,394,382,392,3724800,"2023-10-04","SIMP"
392,394,386,390,1667900,"2023-10-05","SIMP"
386,392,386,388,1265900,"2023-10-06","SIMP"
388,392,386,388,2228400,"2023-10-09","SIMP"
388,392,388,390,721100,"2023-10-10","SIMP"
388,390,386,390,646800,"2023-10-11","SIMP"
390,392,388,390,356800,"2023-10-12","SIMP"
390,392,386,390,1144400,"2023-10-13","SIMP"
390,392,388,388,1527700,"2023-10-16","SIMP"
388,392,388,392,796100,"2023-10-17","SIMP"
392,392,388,388,1123500,"2023-10-18","SIMP"
388,388,380,384,3908500,"2023-10-19","SIMP"
384,386,378,380,867800,"2023-10-20","SIMP"
380,382,374,378,1929500,"2023-10-23","SIMP"
378,382,374,376,2218800,"2023-10-24","SIMP"
380,382,374,378,647300,"2023-10-25","SIMP"
380,380,376,380,278200,"2023-10-26","SIMP"
380,382,376,382,459000,"2023-10-27","SIMP"
382,382,378,378,1101200,"2023-10-30","SIMP"
378,380,376,376,841800,"2023-10-31","SIMP"
380,388,380,384,1461800,"2023-11-01","SIMP"
386,394,382,386,1159300,"2023-11-02","SIMP"
386,394,382,386,1669800,"2023-11-03","SIMP"
388,392,380,384,1002900,"2023-11-06","SIMP"
388,388,380,380,682200,"2023-11-07","SIMP"
380,384,378,380,644300,"2023-11-08","SIMP"
380,382,376,376,715900,"2023-11-09","SIMP"
376,382,372,380,2185900,"2023-11-10","SIMP"
380,380,376,376,592000,"2023-11-13","SIMP"
378,382,376,380,2531700,"2023-11-14","SIMP"
382,388,380,388,618700,"2023-11-15","SIMP"
388,390,382,386,224800,"2023-11-16","SIMP"
384,388,382,382,250100,"2023-11-17","SIMP"
382,386,380,382,448500,"2023-11-20","SIMP"
382,382,380,382,445400,"2023-11-21","SIMP"
380,384,380,380,1642100,"2023-11-22","SIMP"
380,384,378,382,282000,"2023-11-23","SIMP"
384,384,380,380,463300,"2023-11-24","SIMP"
380,384,380,382,931600,"2023-11-27","SIMP"
382,390,380,386,1293400,"2023-11-28","SIMP"
386,388,382,388,915800,"2023-11-29","SIMP"
388,388,382,384,568400,"2023-11-30","SIMP"
382,386,380,380,381400,"2023-12-01","SIMP"
384,386,380,382,378100,"2023-12-04","SIMP"
382,386,380,380,979100,"2023-12-05","SIMP"
380,386,380,386,738000,"2023-12-06","SIMP"
384,386,378,378,1281500,"2023-12-07","SIMP"
378,380,376,378,773300,"2023-12-08","SIMP"
376,386,370,370,2169800,"2023-12-11","SIMP"
372,376,370,370,1404700,"2023-12-12","SIMP"
370,374,370,372,191000,"2023-12-13","SIMP"
372,376,372,374,357300,"2023-12-14","SIMP"
376,376,372,372,670600,"2023-12-15","SIMP"
372,380,370,378,1337900,"2023-12-18","SIMP"
378,378,374,376,225500,"2023-12-19","SIMP"
376,378,374,378,325700,"2023-12-20","SIMP"
378,380,376,380,471100,"2023-12-21","SIMP"
380,380,370,376,1088000,"2023-12-22","SIMP"
376,380,372,374,682000,"2023-12-27","SIMP"
374,378,374,376,553100,"2023-12-28","SIMP"
376,378,374,376,423100,"2023-12-29","SIMP"
376,378,374,378,626900,"2024-01-02","SIMP"
378,384,378,380,1035500,"2024-01-03","SIMP"
382,390,380,382,1879600,"2024-01-04","SIMP"
382,384,380,382,1018400,"2024-01-05","SIMP"
382,384,374,376,1544800,"2024-01-08","SIMP"
378,380,376,378,626000,"2024-01-09","SIMP"
378,382,376,376,577700,"2024-01-10","SIMP"
378,382,378,378,460900,"2024-01-11","SIMP"
380,382,378,378,126400,"2024-01-12","SIMP"
378,380,376,376,680700,"2024-01-15","SIMP"
378,380,376,376,864300,"2024-01-16","SIMP"
378,380,376,378,435100,"2024-01-17","SIMP"
376,380,376,380,389500,"2024-01-18","SIMP"
380,380,376,376,1021000,"2024-01-19","SIMP"
380,380,374,374,979800,"2024-01-22","SIMP"
374,380,372,374,783300,"2024-01-23","SIMP"
376,376,370,374,1946400,"2024-01-24","SIMP"
374,374,370,370,965000,"2024-01-25","SIMP"
370,374,366,366,1071700,"2024-01-26","SIMP"
368,372,364,366,1909700,"2024-01-29","SIMP"
366,370,364,366,692100,"2024-01-30","SIMP"
366,368,364,366,1105800,"2024-01-31","SIMP"
368,370,364,364,1392200,"2024-02-01","SIMP"
366,368,362,364,667700,"2024-02-02","SIMP"
364,366,360,360,1248300,"2024-02-05","SIMP"
360,364,354,362,1701300,"2024-02-06","SIMP"
360,364,358,360,1514900,"2024-02-07","SIMP"
362,364,356,362,2171400,"2024-02-12","SIMP"
362,364,358,360,1434600,"2024-02-13","SIMP"
362,370,360,362,1990100,"2024-02-15","SIMP"
362,364,358,360,4686500,"2024-02-16","SIMP"
360,366,360,360,1951500,"2024-02-19","SIMP"
362,364,360,362,482000,"2024-02-20","SIMP"
362,364,360,362,830200,"2024-02-21","SIMP"
362,366,358,364,897600,"2024-02-22","SIMP"
364,364,360,360,1796100,"2024-02-23","SIMP"
360,362,358,362,526100,"2024-02-26","SIMP"
362,364,358,360,782800,"2024-02-27","SIMP"
360,360,356,360,579500,"2024-02-28","SIMP"
360,362,354,360,1889200,"2024-02-29","SIMP"
362,364,360,360,1534600,"2024-03-01","SIMP"
362,370,360,368,1852400,"2024-03-04","SIMP"
368,370,364,366,1159500,"2024-03-05","SIMP"
366,374,364,370,2268200,"2024-03-06","SIMP"
370,374,368,370,1205500,"2024-03-07","SIMP"
372,372,368,370,572500,"2024-03-08","SIMP"
374,380,354,376,1967200,"2024-03-13","SIMP"
376,380,372,378,1975400,"2024-03-14","SIMP"
380,380,374,378,413500,"2024-03-15","SIMP"
378,394,374,386,6916300,"2024-03-18","SIMP"
386,392,380,382,1937200,"2024-03-19","SIMP"
380,382,376,380,1526100,"2024-03-20","SIMP"
380,388,378,382,1105400,"2024-03-21","SIMP"
386,388,382,386,975400,"2024-03-22","SIMP"
390,390,384,388,1077300,"2024-03-25","SIMP"
390,390,384,388,1586300,"2024-03-26","SIMP"
388,388,384,386,1250600,"2024-03-27","SIMP"
390,390,380,382,1270400,"2024-03-28","SIMP"
382,386,374,378,1331100,"2024-04-01","SIMP"
380,382,376,382,2067800,"2024-04-02","SIMP"
380,392,380,390,5293100,"2024-04-03","SIMP"
392,396,386,386,4440300,"2024-04-04","SIMP"
386,392,386,386,671400,"2024-04-05","SIMP"
386,386,378,382,900700,"2024-04-16","SIMP"
382,386,378,380,904500,"2024-04-17","SIMP"
380,380,368,374,1458100,"2024-04-18","SIMP"
374,374,364,364,1327700,"2024-04-19","SIMP"
366,368,362,364,666600,"2024-04-22","SIMP"
364,368,362,362,1199100,"2024-04-23","SIMP"
362,370,362,362,751500,"2024-04-24","SIMP"
364,364,360,364,1398200,"2024-04-25","SIMP"
364,366,360,362,1220500,"2024-04-26","SIMP"
362,362,350,358,2300800,"2024-04-29","SIMP"
362,362,358,362,1170600,"2024-04-30","SIMP"
362,372,362,368,1715600,"2024-05-02","SIMP"
370,372,368,372,541100,"2024-05-03","SIMP"
372,374,368,370,837000,"2024-05-06","SIMP"
370,374,370,370,1430400,"2024-05-07","SIMP"
368,374,368,370,1286700,"2024-05-08","SIMP"
370,372,364,364,1611500,"2024-05-13","SIMP"
366,370,362,366,1821800,"2024-05-14","SIMP"
366,368,364,368,1564100,"2024-05-15","SIMP"
366,372,364,366,1572400,"2024-05-16","SIMP"
366,372,366,366,1718900,"2024-05-17","SIMP"
366,374,364,370,3654500,"2024-05-20","SIMP"
374,374,370,370,840500,"2024-05-21","SIMP"
372,374,370,372,595900,"2024-05-22","SIMP"
374,374,368,368,1368700,"2024-05-27","SIMP"
368,374,368,372,1487200,"2024-05-28","SIMP"
370,374,368,372,1881700,"2024-05-29","SIMP"
372,374,368,372,1111000,"2024-05-30","SIMP"
372,374,366,372,1720200,"2024-05-31","SIMP"
372,374,366,368,2871600,"2024-06-03","SIMP"
368,372,364,366,3238500,"2024-06-04","SIMP"
366,370,364,368,1454500,"2024-06-05","SIMP"
366,370,362,362,3026900,"2024-06-06","SIMP"
364,366,360,362,1305800,"2024-06-07","SIMP"
362,368,360,362,1368100,"2024-06-10","SIMP"
362,364,360,360,957600,"2024-06-11","SIMP"
360,364,358,360,669700,"2024-06-12","SIMP"
362,362,358,360,219300,"2024-06-13","SIMP"
362,362,358,358,482300,"2024-06-14","SIMP"
358,358,350,356,2321100,"2024-06-19","SIMP"
356,356,350,356,407100,"2024-06-20","SIMP"
356,358,352,358,383900,"2024-06-21","SIMP"
358,362,354,360,414100,"2024-06-24","SIMP"
360,364,360,362,222700,"2024-06-25","SIMP"
364,364,358,360,669800,"2024-06-26","SIMP"
362,364,360,362,269100,"2024-06-27","SIMP"
362,364,358,362,1031500,"2024-06-28","SIMP"
362,362,360,360,634600,"2024-07-01","SIMP"
360,366,360,366,1317400,"2024-07-02","SIMP"
366,376,364,368,2306000,"2024-07-03","SIMP"
370,372,366,372,575100,"2024-07-04","SIMP"
372,372,368,370,1596400,"2024-07-05","SIMP"
358,366,358,364,1126100,"2024-07-08","SIMP"
364,368,362,362,1147300,"2024-07-09","SIMP"
366,366,362,366,764800,"2024-07-10","SIMP"
366,368,362,366,933300,"2024-07-11","SIMP"
366,370,364,368,1983600,"2024-07-12","SIMP"
370,370,364,366,1561500,"2024-07-15","SIMP"
366,366,364,364,430000,"2024-07-16","SIMP"
364,368,362,364,949400,"2024-07-17","SIMP"
364,368,362,366,406800,"2024-07-18","SIMP"
366,366,364,364,660900,"2024-07-19","SIMP"
364,370,364,366,515600,"2024-07-22","SIMP"
366,370,366,368,494300,"2024-07-23","SIMP"
370,372,366,368,1493400,"2024-07-24","SIMP"
368,390,364,386,7527900,"2024-07-25","SIMP"
386,392,380,390,6466000,"2024-07-26","SIMP"
390,398,386,386,5409200,"2024-07-29","SIMP"
388,396,386,390,4146800,"2024-07-30","SIMP"
390,398,390,392,4226200,"2024-07-31","SIMP"
398,398,384,388,6220400,"2024-08-01","SIMP"
388,388,380,386,2467800,"2024-08-02","SIMP"
386,386,364,366,3767000,"2024-08-05","SIMP"
368,374,356,372,6172200,"2024-08-06","SIMP"
372,374,368,370,1035200,"2024-08-07","SIMP"
370,372,364,370,916500,"2024-08-08","SIMP"
372,372,362,366,3225500,"2024-08-09","SIMP"
370,372,366,370,1784700,"2024-08-12","SIMP"
370,372,366,368,2235700,"2024-08-13","SIMP"
368,374,368,372,2642300,"2024-08-14","SIMP"
372,374,370,370,1436400,"2024-08-15","SIMP"
370,388,370,382,5664900,"2024-08-16","SIMP"
384,384,376,380,1623400,"2024-08-19","SIMP"
378,390,378,382,4674200,"2024-08-20","SIMP"
384,386,378,380,1987800,"2024-08-21","SIMP"
380,382,378,378,511500,"2024-08-22","SIMP"
378,384,376,384,1528000,"2024-08-23","SIMP"
384,386,382,384,1484600,"2024-08-26","SIMP"
386,388,382,382,1297700,"2024-08-27","SIMP"
382,392,382,388,2955600,"2024-08-28","SIMP"
388,388,380,382,2205100,"2024-08-29","SIMP"
384,386,382,384,1823600,"2024-08-30","SIMP"
386,388,382,386,2141500,"2024-09-02","SIMP"
386,388,384,384,1418800,"2024-09-03","SIMP"
386,386,378,384,1172900,"2024-09-04","SIMP"
382,408,380,408,17104800,"2024-09-05","SIMP"
410,430,404,412,36569800,"2024-09-06","SIMP"
414,414,396,400,8482200,"2024-09-09","SIMP"
400,404,394,400,4446400,"2024-09-10","SIMP"
400,400,392,394,5751800,"2024-09-11","SIMP"
392,404,392,400,9000300,"2024-09-12","SIMP"
400,400,390,392,4085700,"2024-09-13","SIMP"
396,396,388,390,3264800,"2024-09-17","SIMP"
388,394,388,388,2114200,"2024-09-18","SIMP"
390,392,384,384,6136000,"2024-09-19","SIMP"
386,410,386,404,15208100,"2024-09-20","SIMP"
404,410,400,404,9572000,"2024-09-23","SIMP"
404,406,400,404,3312900,"2024-09-24","SIMP"
404,406,400,404,3422000,"2024-09-25","SIMP"
406,408,402,402,5132900,"2024-09-26","SIMP"
404,406,400,400,2340500,"2024-09-27","SIMP"
404,404,394,398,3857300,"2024-09-30","SIMP"
398,402,396,400,1899500,"2024-10-01","SIMP"
400,402,394,396,2945900,"2024-10-02","SIMP"
400,408,398,400,6835200,"2024-10-03","SIMP"
400,402,396,402,6849700,"2024-10-04","SIMP"
398,414,398,404,10051500,"2024-10-07","SIMP"
406,410,404,406,3861300,"2024-10-08","SIMP"
406,408,402,406,2514100,"2024-10-09","SIMP"
406,412,404,406,5876100,"2024-10-10","SIMP"
406,410,400,406,6937700,"2024-10-11","SIMP"
406,414,406,414,7335400,"2024-10-14","SIMP"
414,418,410,410,6973400,"2024-10-15","SIMP"
412,416,410,410,4102600,"2024-10-16","SIMP"
410,414,406,410,2709700,"2024-10-17","SIMP"
412,424,410,418,13295600,"2024-10-18","SIMP"
418,430,416,416,7119300,"2024-10-21","SIMP"
416,428,414,422,10880400,"2024-10-22","SIMP"
422,444,422,436,26573300,"2024-10-23","SIMP"
440,444,432,434,11425900,"2024-10-24","SIMP"
436,438,424,424,7730200,"2024-10-25","SIMP"
424,428,416,420,5677700,"2024-10-28","SIMP"
420,424,420,420,5287500,"2024-10-29","SIMP"
424,424,418,420,5478400,"2024-10-30","SIMP"
422,430,420,424,4070200,"2024-10-31","SIMP"
424,432,416,420,8470000,"2024-11-01","SIMP"
422,428,416,422,8494000,"2024-11-04","SIMP"
422,424,410,418,6492700,"2024-11-05","SIMP"
418,426,412,416,6010600,"2024-11-06","SIMP"
416,420,410,414,4129700,"2024-11-07","SIMP"
414,418,410,410,3748200,"2024-11-08","SIMP"
410,420,408,416,9027800,"2024-11-11","SIMP"
416,428,416,426,10008100,"2024-11-12","SIMP"
426,426,412,416,8923000,"2024-11-13","SIMP"
416,416,408,408,7835500,"2024-11-14","SIMP"
410,410,398,400,5062100,"2024-11-15","SIMP"
400,408,392,396,8204000,"2024-11-18","SIMP"
396,406,390,404,6231900,"2024-11-19","SIMP"
404,404,400,402,2836600,"2024-11-20","SIMP"
404,404,394,396,2982600,"2024-11-21","SIMP"
396,400,394,396,5446900,"2024-11-22","SIMP"
396,398,390,398,2301100,"2024-11-25","SIMP"
398,398,390,394,978600,"2024-11-26","SIMP"
394,396,388,390,2930700,"2024-11-28","SIMP"
390,400,390,394,4263100,"2024-11-29","SIMP"
394,402,392,392,2366400,"2024-12-02","SIMP"
392,400,392,396,3474600,"2024-12-03","SIMP"
398,406,396,398,3653700,"2024-12-04","SIMP"
398,404,398,400,2355700,"2024-12-05","SIMP"
400,406,400,404,3710000,"2024-12-06","SIMP"
404,406,402,404,3432900,"2024-12-09","SIMP"
404,410,402,406,2977500,"2024-12-10","SIMP"
404,408,398,400,1975900,"2024-12-11","SIMP"
400,402,398,400,1540100,"2024-12-12","SIMP"
400,404,398,400,1773800,"2024-12-13","SIMP"
400,400,390,394,3484700,"2024-12-16","SIMP"
392,394,384,384,3122700,"2024-12-17","SIMP"
384,388,380,382,1271000,"2024-12-18","SIMP"
382,382,364,370,4821900,"2024-12-19","SIMP"
370,372,364,368,2958400,"2024-12-20","SIMP"
368,378,368,372,1326600,"2024-12-23","SIMP"
372,374,368,372,1616300,"2024-12-24","SIMP"
374,378,372,378,306500,"2024-12-27","SIMP"
380,384,374,378,1610700,"2024-12-30","SIMP"
378,380,376,378,672200,"2025-01-02","SIMP"
378,380,376,378,1078400,"2025-01-03","SIMP"
378,380,370,372,1232100,"2025-01-06","SIMP"
372,374,368,370,1956700,"2025-01-07","SIMP"
372,374,370,372,723600,"2025-01-08","SIMP"
372,372,368,370,1246200,"2025-01-09","SIMP"
370,376,370,372,1276800,"2025-01-10","SIMP"
374,390,372,384,3587100,"2025-01-13","SIMP"
386,388,372,380,2781000,"2025-01-14","SIMP"
380,384,378,382,827300,"2025-01-15","SIMP"
384,384,378,380,662900,"2025-01-16","SIMP"
380,382,376,378,1283500,"2025-01-17","SIMP"
378,382,374,376,1159700,"2025-01-20","SIMP"
376,380,374,376,1294500,"2025-01-21","SIMP"
376,378,374,374,773800,"2025-01-22","SIMP"
374,382,374,378,1490800,"2025-01-23","SIMP"
380,382,376,378,2733200,"2025-01-24","SIMP"
378,382,376,378,2045400,"2025-01-30","SIMP"
378,382,378,380,1880400,"2025-01-31","SIMP"
380,380,372,378,1664400,"2025-02-03","SIMP"
378,380,372,378,1190500,"2025-02-04","SIMP"
378,380,376,376,312700,"2025-02-05","SIMP"
376,378,366,366,1820000,"2025-02-06","SIMP"
370,372,364,368,2008000,"2025-02-07","SIMP"
368,372,366,370,733900,"2025-02-10","SIMP"
370,374,366,372,3545500,"2025-02-11","SIMP"
372,374,366,370,1587700,"2025-02-12","SIMP"
370,372,368,368,389800,"2025-02-13","SIMP"
368,372,366,372,1237000,"2025-02-14","SIMP"
370,372,368,370,1927800,"2025-02-17","SIMP"
372,380,370,374,1663700,"2025-02-18","SIMP"
376,376,370,374,588000,"2025-02-19","SIMP"
374,374,370,372,864300,"2025-02-20","SIMP"
372,374,370,370,183300,"2025-02-21","SIMP"
370,374,368,374,1941200,"2025-02-24","SIMP"
374,376,366,366,1005500,"2025-02-25","SIMP"
366,370,364,368,1251400,"2025-02-26","SIMP"
368,370,348,356,4498100,"2025-02-27","SIMP"
354,364,350,356,2232500,"2025-02-28","SIMP"
376,410,376,390,13921200,"2025-03-03","SIMP"
390,392,380,380,3795800,"2025-03-04","SIMP"
384,388,378,382,1734200,"2025-03-05","SIMP"
384,388,378,384,4448500,"2025-03-06","SIMP"
384,390,382,388,2365800,"2025-03-07","SIMP"
392,394,384,386,2238900,"2025-03-10","SIMP"
384,386,378,382,1344800,"2025-03-11","SIMP"
382,392,380,390,4254700,"2025-03-12","SIMP"
394,396,390,394,4395300,"2025-03-13","SIMP"
394,394,386,392,2083700,"2025-03-14","SIMP"
394,396,386,388,2486200,"2025-03-17","SIMP"
388,388,368,370,4476300,"2025-03-18","SIMP"
370,378,366,378,2416600,"2025-03-19","SIMP"
378,386,378,386,2970600,"2025-03-20","SIMP"
386,386,376,378,1876200,"2025-03-21","SIMP"
378,386,368,370,3440900,"2025-03-24","SIMP"
372,378,370,372,991800,"2025-03-25","SIMP"
372,384,372,384,2296800,"2025-03-26","SIMP"
388,390,382,386,1671100,"2025-03-27","SIMP"
366,370,346,356,5813300,"2025-04-08","SIMP"
356,372,356,372,2093000,"2025-04-09","SIMP"
374,384,372,378,2625700,"2025-04-10","SIMP"
378,380,360,376,3305600,"2025-04-11","SIMP"
376,386,374,386,4633900,"2025-04-14","SIMP"
386,388,382,386,1793800,"2025-04-15","SIMP"
388,392,382,382,2973600,"2025-04-16","SIMP"
382,390,380,386,1505500,"2025-04-17","SIMP"
388,388,382,384,1251600,"2025-04-21","SIMP"
384,386,382,386,1043100,"2025-04-22","SIMP"
388,394,384,392,4013300,"2025-04-23","SIMP"
394,400,390,392,2205100,"2025-04-24","SIMP"
396,398,394,398,2932600,"2025-04-25","SIMP"
398,412,398,410,13725100,"2025-04-28","SIMP"
414,420,406,412,4345200,"2025-04-29","SIMP"
412,414,406,412,5179200,"2025-04-30","SIMP"
414,418,412,414,4584500,"2025-05-02","SIMP"
420,420,410,414,5212000,"2025-05-05","SIMP"
414,416,408,410,4603400,"2025-05-06","SIMP"
410,424,410,418,6561400,"2025-05-07","SIMP"
418,418,408,408,4574900,"2025-05-08","SIMP"
408,414,406,410,1828100,"2025-05-09","SIMP"
414,418,410,414,3333800,"2025-05-14","SIMP"
416,418,412,416,2375400,"2025-05-15","SIMP"
416,418,412,418,2279500,"2025-05-16","SIMP"
416,422,416,420,7064000,"2025-05-19","SIMP"
422,424,418,422,9753200,"2025-05-20","SIMP"
422,430,420,430,7702900,"2025-05-21","SIMP"
430,430,424,426,3596500,"2025-05-22","SIMP"
424,426,422,426,1322900,"2025-05-23","SIMP"
426,428,422,424,2617500,"2025-05-26","SIMP"
426,430,426,430,2286900,"2025-05-27","SIMP"
430,432,424,424,2065100,"2025-05-28","SIMP"
424,424,420,422,1974900,"2025-06-02","SIMP"
422,424,418,422,1618500,"2025-06-03","SIMP"
426,426,420,422,1182200,"2025-06-04","SIMP"
424,426,416,422,1828900,"2025-06-05","SIMP"
422,426,418,422,4251600,"2025-06-10","SIMP"
422,428,420,428,5189200,"2025-06-11","SIMP"
428,430,426,428,3000400,"2025-06-12","SIMP"
428,430,424,430,2351000,"2025-06-13","SIMP"
430,436,426,436,10670900,"2025-06-16","SIMP"
436,452,436,452,16438400,"2025-06-17","SIMP"
452,466,444,450,13318000,"2025-06-18","SIMP"
450,450,436,440,7085000,"2025-06-19","SIMP"
440,444,432,442,9564900,"2025-06-20","SIMP"
442,442,428,432,4990100,"2025-06-23","SIMP"
432,452,432,452,6115600,"2025-06-24","SIMP"
452,454,438,446,3821500,"2025-06-25","SIMP"
456,462,442,458,33594300,"2025-06-26","SIMP"
462,530,462,510,99519900,"2025-06-30","SIMP"
505,510,482,500,32553000,"2025-07-01","SIMP"
500,510,488,498,22177600,"2025-07-02","SIMP"
496,520,496,505,22248200,"2025-07-03","SIMP"
505,510,486,492,15646200,"2025-07-04","SIMP"
492,500,488,500,10261600,"2025-07-07","SIMP"
498,505,496,500,8540800,"2025-07-08","SIMP"
500,525,496,525,25548800,"2025-07-09","SIMP"
530,550,520,525,32446600,"2025-07-10","SIMP"
525,535,520,525,9800200,"2025-07-11","SIMP"
530,540,510,520,14045600,"2025-07-14","SIMP"
520,525,505,525,8862800,"2025-07-15","SIMP"
530,540,525,530,12672900,"2025-07-16","SIMP"
535,550,530,545,17424800,"2025-07-17","SIMP"
545,560,540,550,19775600,"2025-07-18","SIMP"
555,560,545,550,11041000,"2025-07-21","SIMP"
550,550,530,535,12595500,"2025-07-22","SIMP"
535,545,535,535,7525800,"2025-07-23","SIMP"
540,550,535,545,10827400,"2025-07-24","SIMP"
550,550,535,540,8216500,"2025-07-25","SIMP"
545,595,535,570,43347600,"2025-07-28","SIMP"
570,585,550,580,18864400,"2025-07-29","SIMP"
580,720,580,685,177905700,"2025-07-30","SIMP"
690,720,655,670,90520400,"2025-07-31","SIMP"
645,660,625,660,47933400,"2025-08-01","SIMP"
670,675,640,645,31103800,"2025-08-04","SIMP"
645,650,630,640,17384800,"2025-08-05","SIMP"
640,645,625,630,19925700,"2025-08-06","SIMP"
630,640,610,620,23556000,"2025-08-07","SIMP"
620,625,605,615,15260000,"2025-08-08","SIMP"
620,635,620,625,20931100,"2025-08-11","SIMP"
635,635,610,615,24105000,"2025-08-12","SIMP"
615,630,615,625,12207300,"2025-08-13","SIMP"
630,665,620,650,47873500,"2025-08-14","SIMP"
655,660,635,640,21455300,"2025-08-15","SIMP"
NA,NA,NA,NA,NA,"2025-08-18","SIMP"
640,665,640,655,36321600,"2025-08-19","SIMP"
665,695,650,670,83113600,"2025-08-20","SIMP"
675,680,645,650,28021500,"2025-08-21","SIMP"
655,665,645,650,14307700,"2025-08-22","SIMP"
650,665,650,650,19817500,"2025-08-25","SIMP"
655,660,625,640,21562100,"2025-08-26","SIMP"
640,650,625,625,13400400,"2025-08-27","SIMP"
630,640,625,640,13443100,"2025-08-28","SIMP"
640,655,610,640,34570000,"2025-08-29","SIMP"
615,640,580,630,26658700,"2025-09-01","SIMP"
635,655,635,645,16719400,"2025-09-02","SIMP"
655,670,645,655,25726500,"2025-09-03","SIMP"
670,675,655,660,26445400,"2025-09-04","SIMP"
660,660,635,635,13900200,"2025-09-08","SIMP"
640,650,625,650,20401000,"2025-09-09","SIMP"
660,660,630,635,9744700,"2025-09-10","SIMP"
635,650,635,635,9733700,"2025-09-11","SIMP"
635,650,630,630,10759800,"2025-09-12","SIMP"
630,645,630,635,12686200,"2025-09-15","SIMP"
640,650,630,630,16377500,"2025-09-16","SIMP"
635,635,620,630,9276500,"2025-09-17","SIMP"
635,635,615,625,18834400,"2025-09-18","SIMP"
625,625,620,625,6681800,"2025-09-19","SIMP"
630,630,615,625,7936700,"2025-09-22","SIMP"
620,650,610,645,39859600,"2025-09-23","SIMP"
645,650,620,630,18941100,"2025-09-24","SIMP"
635,650,630,640,20773000,"2025-09-25","SIMP"
645,650,635,640,13171700,"2025-09-26","SIMP"
645,685,645,645,31330000,"2025-09-29","SIMP"
645,650,635,635,10614300,"2025-09-30","SIMP"
640,640,630,635,7360900,"2025-10-01","SIMP"
635,640,630,630,8026200,"2025-10-02","SIMP"
630,640,600,620,19660400,"2025-10-03","SIMP"
620,630,585,590,42591000,"2025-10-06","SIMP"
590,590,565,585,29719800,"2025-10-07","SIMP"
585,595,570,580,15525900,"2025-10-08","SIMP"
580,605,580,600,11588100,"2025-10-09","SIMP"
600,615,595,600,12410000,"2025-10-10","SIMP"
590,635,580,610,27998300,"2025-10-13","SIMP"
615,620,590,610,20204300,"2025-10-14","SIMP"
605,610,595,600,19212500,"2025-10-15","SIMP"
600,650,600,650,46670800,"2025-10-16","SIMP"
650,655,610,615,31344500,"2025-10-17","SIMP"
630,630,610,615,13183100,"2025-10-20","SIMP"
615,625,615,620,8743900,"2025-10-21","SIMP"
620,635,610,625,12095000,"2025-10-22","SIMP"
630,650,625,640,22055400,"2025-10-23","SIMP"
650,655,625,625,15248100,"2025-10-24","SIMP"
630,635,605,615,13813600,"2025-10-27","SIMP"
615,625,610,620,5992700,"2025-10-28","SIMP"
620,625,610,620,5130600,"2025-10-29","SIMP"
620,640,610,635,17380900,"2025-10-30","SIMP"
635,640,625,625,6475000,"2025-10-31","SIMP"
655,675,645,650,41463400,"2025-11-03","SIMP"
655,655,635,635,12625600,"2025-11-04","SIMP"
635,645,630,640,7414900,"2025-11-05","SIMP"
640,645,630,635,7769300,"2025-11-06","SIMP"
640,640,630,635,7447400,"2025-11-07","SIMP"
635,645,630,640,12624900,"2025-11-10","SIMP"
640,650,635,640,10237000,"2025-11-11","SIMP"
645,650,640,650,12079400,"2025-11-12","SIMP"
650,655,645,645,12470700,"2025-11-13","SIMP"
645,650,630,630,8868500,"2025-11-14","SIMP"
630,645,630,635,7837100,"2025-11-17","SIMP"
635,640,630,630,6523700,"2025-11-18","SIMP"
630,640,630,635,5714900,"2025-11-19","SIMP"
635,640,630,635,5257200,"2025-11-20","SIMP"
635,635,625,625,5784900,"2025-11-21","SIMP"
630,630,620,620,6522400,"2025-11-24","SIMP"
620,620,615,615,7796200,"2025-11-25","SIMP"
615,625,610,620,4925600,"2025-11-26","SIMP"
620,630,615,620,8000300,"2025-11-27","SIMP"
620,625,615,620,7369500,"2025-11-28","SIMP"
620,625,605,610,8601200,"2025-12-01","SIMP"
610,615,605,610,6474700,"2025-12-02","SIMP"
610,620,610,615,7577800,"2025-12-03","SIMP"
615,625,610,620,7630800,"2025-12-04","SIMP"
620,625,610,610,3315300,"2025-12-05","SIMP"
615,620,600,605,12110500,"2025-12-08","SIMP"
605,610,595,600,10445200,"2025-12-09","SIMP"
605,605,590,590,8283000,"2025-12-10","SIMP"
585,595,560,565,27461400,"2025-12-11","SIMP"
565,580,560,565,13301600,"2025-12-12","SIMP"