"Open","High","Low","Close","Volume","Date","Emiten"
125,125,125,125,20000,"2007-01-02","SSIA"
125,125,120,125,150000,"2007-01-03","SSIA"
125,125,120,125,438000,"2007-01-04","SSIA"
130,130,125,130,450000,"2007-01-05","SSIA"
132.5,132.5,127.5,132.5,4182000,"2007-01-08","SSIA"
135,140,135,135,4178000,"2007-01-09","SSIA"
130,130,125,125,30000,"2007-01-10","SSIA"
122.5,122.5,122.5,122.5,10000,"2007-01-11","SSIA"
120,122.5,120,120,210000,"2007-01-12","SSIA"
120,120,120,120,4,"2007-01-15","SSIA"
132.5,132.5,132.5,132.5,10000,"2007-01-16","SSIA"
132.5,132.5,132.5,132.5,8,"2007-01-17","SSIA"
132.5,132.5,132.5,132.5,120000,"2007-01-18","SSIA"
132.5,132.5,132.5,132.5,8,"2007-01-19","SSIA"
132.5,132.5,132.5,132.5,8,"2007-01-22","SSIA"
122.5,122.5,122.5,122.5,20000,"2007-01-23","SSIA"
132.5,137.5,127.5,132.5,8070000,"2007-01-24","SSIA"
122.5,122.5,122.5,122.5,920000,"2007-01-25","SSIA"
130,130,125,130,2206000,"2007-01-26","SSIA"
140,140,140,140,7352000,"2007-01-29","SSIA"
135,140,135,135,5408000,"2007-01-30","SSIA"
140,140,132.5,140,4e+06,"2007-01-31","SSIA"
140,142.5,137.5,140,4840000,"2007-02-01","SSIA"
142.5,142.5,142.5,142.5,4234000,"2007-02-02","SSIA"
145,145,142.5,145,12020000,"2007-02-05","SSIA"
145,145,135,135,1e+06,"2007-02-06","SSIA"
140,140,137.5,140,3162000,"2007-02-07","SSIA"
142.5,145,137.5,142.5,5338000,"2007-02-08","SSIA"
142.5,145,142.5,145,4e+06,"2007-02-09","SSIA"
140,140,140,140,486000,"2007-02-12","SSIA"
142.5,142.5,140,142.5,2616000,"2007-02-13","SSIA"
142.5,142.5,140,142.5,1384000,"2007-02-14","SSIA"
137.5,140,137.5,137.5,50000,"2007-02-15","SSIA"
142.5,142.5,140,142.5,4170000,"2007-02-16","SSIA"
147.5,147.5,142.5,147.5,4280000,"2007-02-19","SSIA"
145,147.5,145,145,5e+05,"2007-02-20","SSIA"
145,145,145,145,12,"2007-02-21","SSIA"
140,142.5,140,140,1e+05,"2007-02-22","SSIA"
140,140,140,140,4,"2007-02-23","SSIA"
142.5,142.5,137.5,142.5,1e+05,"2007-02-26","SSIA"
142.5,142.5,142.5,142.5,1640000,"2007-02-27","SSIA"
142.5,142.5,142.5,142.5,2130000,"2007-02-28","SSIA"
152.5,155,150,152.5,28912000,"2007-03-01","SSIA"
157.5,157.5,155,157.5,7686000,"2007-03-02","SSIA"
160,160,155,160,5402000,"2007-03-05","SSIA"
160,160,160,160,12,"2007-03-06","SSIA"
160,160,160,160,12,"2007-03-07","SSIA"
160,160,160,160,0,"2007-03-08","SSIA"
160,160,160,160,8,"2007-03-09","SSIA"
160,160,160,160,8,"2007-03-12","SSIA"
160,160,160,160,12,"2007-03-13","SSIA"
160,160,160,160,8,"2007-03-14","SSIA"
160,160,160,160,8,"2007-03-15","SSIA"
160,160,160,160,8,"2007-03-16","SSIA"
152.5,152.5,152.5,152.5,160000,"2007-03-20","SSIA"
147.5,147.5,147.5,147.5,70000,"2007-03-21","SSIA"
147.5,147.5,147.5,147.5,1020000,"2007-03-22","SSIA"
147.5,147.5,147.5,147.5,54000,"2007-03-23","SSIA"
147.5,147.5,147.5,147.5,0,"2007-03-26","SSIA"
160,160,152.5,160,2738000,"2007-03-27","SSIA"
157.5,157.5,157.5,157.5,1582000,"2007-03-28","SSIA"
157.5,157.5,157.5,157.5,4384000,"2007-03-29","SSIA"
157.5,157.5,157.5,157.5,760000,"2007-03-30","SSIA"
157.5,157.5,157.5,157.5,712000,"2007-04-02","SSIA"
160,160,157.5,160,2600000,"2007-04-03","SSIA"
157.5,157.5,157.5,157.5,1800000,"2007-04-04","SSIA"
157.5,157.5,157.5,157.5,940000,"2007-04-05","SSIA"
155,155,155,155,2000,"2007-04-09","SSIA"
155,155,155,155,8,"2007-04-10","SSIA"
155,155,155,155,8,"2007-04-11","SSIA"
155,155,155,155,8,"2007-04-12","SSIA"
155,155,155,155,8,"2007-04-13","SSIA"
155,155,155,155,8,"2007-04-16","SSIA"
155,155,155,155,8,"2007-04-17","SSIA"
155,155,155,155,12,"2007-04-18","SSIA"
155,155,155,155,8,"2007-04-19","SSIA"
155,155,155,155,0,"2007-04-20","SSIA"
155,155,155,155,8,"2007-04-23","SSIA"
155,155,155,155,12,"2007-04-24","SSIA"
150,150,137.5,137.5,26000,"2007-04-25","SSIA"
147.5,147.5,147.5,147.5,2e+05,"2007-04-26","SSIA"
147.5,147.5,147.5,147.5,212000,"2007-04-27","SSIA"
147.5,147.5,147.5,147.5,588000,"2007-04-30","SSIA"
147.5,147.5,145,147.5,3452000,"2007-05-01","SSIA"
152.5,152.5,152.5,152.5,2000,"2007-05-02","SSIA"
157.5,157.5,157.5,157.5,10000,"2007-05-03","SSIA"
152.5,155,150,152.5,116000,"2007-05-04","SSIA"
150,157.5,150,150,390000,"2007-05-07","SSIA"
150,150,150,150,8,"2007-05-08","SSIA"
150,150,150,150,12,"2007-05-09","SSIA"
150,150,150,150,8,"2007-05-10","SSIA"
150,150,150,150,0,"2007-05-11","SSIA"
150,150,150,150,20000,"2007-05-14","SSIA"
150,150,150,150,8,"2007-05-15","SSIA"
150,150,150,150,0,"2007-05-16","SSIA"
150,150,150,150,0,"2007-05-21","SSIA"
150,150,150,150,0,"2007-05-22","SSIA"
150,150,150,150,8,"2007-05-23","SSIA"
162.5,162.5,162.5,162.5,2000,"2007-05-24","SSIA"
162.5,162.5,162.5,162.5,8,"2007-05-25","SSIA"
140,140,140,140,40000,"2007-05-28","SSIA"
140,140,140,140,4,"2007-05-29","SSIA"
140,140,140,140,8,"2007-05-30","SSIA"
140,140,140,140,0,"2007-05-31","SSIA"
140,140,140,140,4,"2007-06-04","SSIA"
140,140,140,140,4,"2007-06-05","SSIA"
142.5,142.5,142.5,142.5,18000,"2007-06-06","SSIA"
142.5,142.5,142.5,142.5,20000,"2007-06-07","SSIA"
142.5,142.5,142.5,142.5,356000,"2007-06-08","SSIA"
142.5,142.5,142.5,142.5,20000,"2007-06-11","SSIA"
147.5,147.5,145,147.5,910000,"2007-06-12","SSIA"
147.5,160,147.5,160,302000,"2007-06-13","SSIA"
152.5,160,152.5,152.5,820000,"2007-06-14","SSIA"
152.5,152.5,152.5,152.5,0,"2007-06-15","SSIA"
160,162.5,160,160,3210000,"2007-06-18","SSIA"
160,160,160,160,1e+05,"2007-06-19","SSIA"
157.5,157.5,157.5,157.5,20000,"2007-06-20","SSIA"
157.5,160,157.5,157.5,80000,"2007-06-21","SSIA"
160,160,160,160,4e+05,"2007-06-22","SSIA"
160,160,160,160,12,"2007-06-25","SSIA"
157.5,157.5,157.5,157.5,110000,"2007-06-26","SSIA"
155,157.5,155,155,1370000,"2007-06-27","SSIA"
155,155,155,155,498000,"2007-06-28","SSIA"
155,155,155,155,0,"2007-06-29","SSIA"
155,155,155,155,90000,"2007-07-02","SSIA"
160,160,160,160,320000,"2007-07-03","SSIA"
162.5,162.5,157.5,162.5,1160000,"2007-07-04","SSIA"
165,165,162.5,165,3960000,"2007-07-05","SSIA"
167.5,167.5,165,167.5,1066000,"2007-07-06","SSIA"
172.5,175,170,172.5,2684000,"2007-07-09","SSIA"
177.5,197.5,177.5,192.5,6326000,"2007-07-10","SSIA"
200,250,200,250,28744000,"2007-07-11","SSIA"
265,302.5,257.5,265,32020000,"2007-07-12","SSIA"
265,287.5,237.5,242.5,24460000,"2007-07-13","SSIA"
237.5,245,237.5,237.5,5844000,"2007-07-16","SSIA"
237.5,237.5,225,237.5,3652000,"2007-07-17","SSIA"
237.5,277.5,235,267.5,33260000,"2007-07-18","SSIA"
277.5,297.5,267.5,277.5,56684000,"2007-07-19","SSIA"
270,275,270,270,6040000,"2007-07-20","SSIA"
270,282.5,265,275,6018000,"2007-07-23","SSIA"
275,275,270,270,1094000,"2007-07-24","SSIA"
265,267.5,262.5,262.5,2926000,"2007-07-25","SSIA"
250,267.5,250,255,2966000,"2007-07-26","SSIA"
250,265,250,250,2526000,"2007-07-27","SSIA"
250,250,250,250,8e+05,"2007-07-30","SSIA"
255,270,255,260,10280000,"2007-07-31","SSIA"
247.5,270,237.5,247.5,6428000,"2007-08-01","SSIA"
255,290,250,285,33522000,"2007-08-02","SSIA"
285,357.5,285,312.5,135488000,"2007-08-03","SSIA"
287.5,302.5,287.5,300,12170000,"2007-08-06","SSIA"
312.5,332.5,302.5,312.5,17752000,"2007-08-07","SSIA"
325,350,322.5,325,38752000,"2007-08-08","SSIA"
327.5,340,312.5,317.5,37278000,"2007-08-09","SSIA"
297.5,310,297.5,297.5,3978000,"2007-08-10","SSIA"
295,315,292.5,295,8,"2007-08-13","SSIA"
287.5,297.5,277.5,297.5,1150000,"2007-08-14","SSIA"
275,277.5,250,275,7184000,"2007-08-15","SSIA"
252.5,255,240,252.5,4270000,"2007-08-16","SSIA"
275,275,260,265,1514000,"2007-08-20","SSIA"
267.5,275,250,252.5,1194000,"2007-08-21","SSIA"
245,267.5,242.5,265,3106000,"2007-08-22","SSIA"
275,307.5,275,300,4980000,"2007-08-23","SSIA"
292.5,330,292.5,312.5,23426000,"2007-08-24","SSIA"
312.5,312.5,292.5,300,2166000,"2007-08-27","SSIA"
292.5,300,292.5,292.5,486000,"2007-08-28","SSIA"
295,295,275,295,624000,"2007-08-29","SSIA"
297.5,297.5,290,297.5,92000,"2007-08-30","SSIA"
275,302.5,275,300,628000,"2007-08-31","SSIA"
312.5,342.5,302.5,312.5,75932000,"2007-09-03","SSIA"
325,330,307.5,325,13128000,"2007-09-04","SSIA"
327.5,332.5,317.5,327.5,8944000,"2007-09-05","SSIA"
325,337.5,315,327.5,11594000,"2007-09-06","SSIA"
335,337.5,317.5,335,53482000,"2007-09-07","SSIA"
317.5,330,317.5,325,4900000,"2007-09-10","SSIA"
327.5,327.5,317.5,327.5,518000,"2007-09-11","SSIA"
320,322.5,317.5,320,1024000,"2007-09-12","SSIA"
312.5,317.5,312.5,312.5,440000,"2007-09-13","SSIA"
312.5,315,310,312.5,176000,"2007-09-14","SSIA"
310,315,300,310,4488000,"2007-09-17","SSIA"
300,317.5,300,317.5,5752000,"2007-09-18","SSIA"
317.5,325,315,315,3290000,"2007-09-19","SSIA"
307.5,307.5,307.5,307.5,160000,"2007-09-20","SSIA"
307.5,310,302.5,302.5,1190000,"2007-09-21","SSIA"
300,305,300,300,1522000,"2007-09-24","SSIA"
295,310,295,305,4178000,"2007-09-25","SSIA"
305,305,305,305,0,"2007-09-26","SSIA"
300,315,300,300,2362000,"2007-09-27","SSIA"
305,305,305,305,98000,"2007-09-28","SSIA"
300,315,300,300,2140000,"2007-10-01","SSIA"
307.5,330,305,307.5,25834000,"2007-10-02","SSIA"
310,330,307.5,310,39754000,"2007-10-03","SSIA"
307.5,312.5,307.5,307.5,608000,"2007-10-04","SSIA"
305,310,305,305,542000,"2007-10-05","SSIA"
300,307.5,292.5,300,12436000,"2007-10-08","SSIA"
295,300,295,295,8460000,"2007-10-09","SSIA"
305,305,292.5,305,1214000,"2007-10-10","SSIA"
295,300,295,295,8e+05,"2007-10-11","SSIA"
292.5,295,292.5,292.5,80000,"2007-10-17","SSIA"
292.5,292.5,287.5,287.5,230000,"2007-10-18","SSIA"
282.5,282.5,275,282.5,270000,"2007-10-19","SSIA"
280,282.5,275,275,54000,"2007-10-22","SSIA"
277.5,277.5,277.5,277.5,4e+05,"2007-10-23","SSIA"
277.5,282.5,275,277.5,284000,"2007-10-24","SSIA"
277.5,277.5,277.5,277.5,0,"2007-10-25","SSIA"
290,295,277.5,290,1742000,"2007-10-26","SSIA"
277.5,295,277.5,295,320000,"2007-10-29","SSIA"
277.5,287.5,277.5,285,234000,"2007-10-30","SSIA"
282.5,287.5,282.5,287.5,1024000,"2007-10-31","SSIA"
292.5,292.5,272.5,272.5,440000,"2007-11-01","SSIA"
272.5,287.5,272.5,287.5,82000,"2007-11-02","SSIA"
265,272.5,265,272.5,1030000,"2007-11-05","SSIA"
272.5,272.5,272.5,272.5,20000,"2007-11-06","SSIA"
262.5,270,262.5,262.5,220000,"2007-11-07","SSIA"
257.5,260,250,257.5,3156000,"2007-11-08","SSIA"
247.5,265,247.5,265,2526000,"2007-11-09","SSIA"
265,265,265,265,0,"2007-11-12","SSIA"
267.5,267.5,260,267.5,130000,"2007-11-13","SSIA"
267.5,277.5,255,267.5,326000,"2007-11-14","SSIA"
280,307.5,280,302.5,12836000,"2007-11-15","SSIA"
300,310,287.5,290,6344000,"2007-11-16","SSIA"
290,280,280,280,20000,"2007-11-19","SSIA"
280,282.5,272.5,282.5,466000,"2007-11-20","SSIA"
282.5,282.5,282.5,282.5,0,"2007-11-21","SSIA"
282.5,282.5,282.5,282.5,8,"2007-11-22","SSIA"
257.5,257.5,250,257.5,60000,"2007-11-23","SSIA"
250,262.5,250,257.5,620000,"2007-11-26","SSIA"
265,265,265,265,80000,"2007-11-27","SSIA"
257.5,262.5,257.5,257.5,60000,"2007-11-28","SSIA"
262.5,262.5,260,262.5,360000,"2007-11-29","SSIA"
275,275,265,275,4e+05,"2007-11-30","SSIA"
282.5,287.5,275,282.5,134000,"2007-12-03","SSIA"
280,292.5,275,280,50000,"2007-12-04","SSIA"
262.5,265,262.5,262.5,442000,"2007-12-05","SSIA"
267.5,267.5,260,267.5,680000,"2007-12-06","SSIA"
265,267.5,255,265,202000,"2007-12-07","SSIA"
260,260,260,260,90000,"2007-12-10","SSIA"
262.5,272.5,262.5,262.5,180000,"2007-12-11","SSIA"
267.5,267.5,262.5,267.5,2e+05,"2007-12-12","SSIA"
260,262.5,260,260,738000,"2007-12-13","SSIA"
260,260,260,260,0,"2007-12-14","SSIA"
252.5,252.5,252.5,252.5,262000,"2007-12-17","SSIA"
252.5,252.5,252.5,252.5,0,"2007-12-18","SSIA"
252.5,252.5,252.5,252.5,8,"2007-12-19","SSIA"
250,250,250,250,2e+05,"2007-12-26","SSIA"
250,250,250,250,4000,"2007-12-27","SSIA"
270,270,250,255,228000,"2007-12-28","SSIA"
255,255,255,255,0,"2007-12-31","SSIA"
250,250,250,250,2e+05,"2008-01-02","SSIA"
240,242.5,240,240,82000,"2008-01-03","SSIA"
257.5,257.5,257.5,257.5,10000,"2008-01-04","SSIA"
257.5,257.5,250,257.5,204000,"2008-01-07","SSIA"
250,250,250,250,240000,"2008-01-08","SSIA"
250,250,250,250,716000,"2008-01-09","SSIA"
270,270,262.5,270,40000,"2008-01-14","SSIA"
242.5,250,242.5,242.5,874000,"2008-01-15","SSIA"
220,237.5,220,220,716000,"2008-01-16","SSIA"
225,225,220,225,40000,"2008-01-17","SSIA"
225,225,225,225,22000,"2008-01-18","SSIA"
225,237.5,225,225,80000,"2008-01-21","SSIA"
225,225,225,225,0,"2008-01-22","SSIA"
237.5,237.5,237.5,237.5,4000,"2008-01-23","SSIA"
225,227.5,225,225,20630000,"2008-01-24","SSIA"
212.5,230,202.5,230,11686000,"2008-01-25","SSIA"
220,222.5,220,220,80000,"2008-01-28","SSIA"
227.5,262.5,225,227.5,604000,"2008-01-29","SSIA"
225,225,225,225,6680000,"2008-01-30","SSIA"
225,230,225,225,14964000,"2008-01-31","SSIA"
217.5,225,217.5,217.5,7252000,"2008-02-01","SSIA"
217.5,217.5,217.5,217.5,12,"2008-02-04","SSIA"
202.5,205,202.5,202.5,80000,"2008-02-05","SSIA"
202.5,200,200,200,10000,"2008-02-06","SSIA"
200,200,200,200,8,"2008-02-11","SSIA"
200,200,200,200,12,"2008-02-12","SSIA"
220,220,200,220,54482000,"2008-02-13","SSIA"
220,220,220,220,8,"2008-02-14","SSIA"
220,220,220,220,0,"2008-02-15","SSIA"
220,220,220,220,8,"2008-02-18","SSIA"
220,220,220,220,8,"2008-02-19","SSIA"
220,220,220,220,8,"2008-02-20","SSIA"
200,200,200,200,106000,"2008-02-21","SSIA"
207.5,207.5,207.5,207.5,2000,"2008-02-22","SSIA"
207.5,207.5,207.5,207.5,8,"2008-02-25","SSIA"
210,210,200,210,194000,"2008-02-26","SSIA"
207.5,210,207.5,207.5,158000,"2008-02-27","SSIA"
207.5,207.5,207.5,207.5,12,"2008-02-28","SSIA"
207.5,207.5,207.5,207.5,8,"2008-02-29","SSIA"
187.5,187.5,185,187.5,246000,"2008-03-03","SSIA"
195,200,187.5,195,884000,"2008-03-04","SSIA"
202.5,202.5,202.5,202.5,40000,"2008-03-05","SSIA"
202.5,202.5,202.5,202.5,12,"2008-03-06","SSIA"
202.5,202.5,202.5,202.5,8,"2008-03-10","SSIA"
187.5,187.5,187.5,187.5,8000,"2008-03-11","SSIA"
187.5,197.5,187.5,197.5,44000,"2008-03-12","SSIA"
222.5,222.5,222.5,222.5,2000,"2008-03-13","SSIA"
222.5,222.5,222.5,222.5,8,"2008-03-14","SSIA"
175,177.5,175,175,682000,"2008-03-17","SSIA"
167.5,190,167.5,190,402000,"2008-03-18","SSIA"
187.5,187.5,187.5,187.5,4e+05,"2008-03-19","SSIA"
187.5,187.5,187.5,187.5,0,"2008-03-24","SSIA"
202.5,220,200,220,1232000,"2008-03-25","SSIA"
220,220,220,220,8,"2008-03-26","SSIA"
217.5,217.5,217.5,217.5,2000,"2008-03-27","SSIA"
217.5,217.5,217.5,217.5,12,"2008-03-28","SSIA"
217.5,217.5,217.5,217.5,8,"2008-03-31","SSIA"
217.5,217.5,217.5,217.5,8,"2008-04-01","SSIA"
217.5,217.5,217.5,217.5,0,"2008-04-02","SSIA"
155,192.5,155,192.5,166000,"2008-04-03","SSIA"
192.5,192.5,192.5,192.5,0,"2008-04-04","SSIA"
192.5,192.5,192.5,192.5,0,"2008-04-07","SSIA"
192.5,192.5,192.5,192.5,8,"2008-04-08","SSIA"
192.5,192.5,192.5,192.5,12,"2008-04-09","SSIA"
192.5,192.5,192.5,192.5,8,"2008-04-10","SSIA"
192.5,192.5,192.5,192.5,170000,"2008-04-11","SSIA"
192.5,192.5,192.5,192.5,8,"2008-04-14","SSIA"
192.5,192.5,192.5,192.5,8,"2008-04-15","SSIA"
192.5,192.5,192.5,192.5,12,"2008-04-16","SSIA"
192.5,192.5,192.5,192.5,8,"2008-04-17","SSIA"
192.5,192.5,192.5,192.5,8,"2008-04-18","SSIA"
192.5,192.5,192.5,192.5,0,"2008-04-21","SSIA"
187.5,187.5,187.5,187.5,74000,"2008-04-22","SSIA"
170,180,170,180,30000,"2008-04-23","SSIA"
180,180,180,180,4,"2008-04-24","SSIA"
170,185,170,185,32000,"2008-04-25","SSIA"
185,185,185,185,8,"2008-04-28","SSIA"
197.5,197.5,197.5,197.5,2000,"2008-04-29","SSIA"
180,187.5,175,185,1208000,"2008-04-30","SSIA"
197.5,197.5,175,195,10000,"2008-05-05","SSIA"
195,195,195,195,0,"2008-05-06","SSIA"
195,195,195,195,0,"2008-05-07","SSIA"
195,195,195,195,0,"2008-05-08","SSIA"
195,195,195,195,0,"2008-05-09","SSIA"
177.5,177.5,177.5,177.5,26000,"2008-05-12","SSIA"
177.5,177.5,177.5,177.5,0,"2008-05-13","SSIA"
187.5,200,187.5,200,112000,"2008-05-14","SSIA"
190,197.5,187.5,197.5,302000,"2008-05-15","SSIA"
197.5,197.5,195,195,82000,"2008-05-16","SSIA"
187.5,187.5,187.5,187.5,2e+05,"2008-05-21","SSIA"
187.5,192.5,175,180,2130000,"2008-05-22","SSIA"
180,180,180,180,0,"2008-05-23","SSIA"
180,180,180,180,0,"2008-05-26","SSIA"
187.5,187.5,185,185,166000,"2008-05-27","SSIA"
185,187.5,185,187.5,12000,"2008-05-28","SSIA"
187.5,187.5,187.5,187.5,0,"2008-05-29","SSIA"
187.5,187.5,187.5,187.5,0,"2008-05-30","SSIA"
187.5,215,170,180,14376000,"2008-06-02","SSIA"
175,177.5,167.5,175,112000,"2008-06-03","SSIA"
177.5,185,167.5,167.5,2912000,"2008-06-04","SSIA"
170,172.5,167.5,170,410000,"2008-06-05","SSIA"
170,172.5,167.5,170,58000,"2008-06-06","SSIA"
162.5,167.5,162.5,162.5,5e+05,"2008-06-09","SSIA"
162.5,172.5,162.5,170,560000,"2008-06-10","SSIA"
167.5,170,162.5,167.5,284000,"2008-06-11","SSIA"
172.5,172.5,167.5,172.5,44000,"2008-06-12","SSIA"
172.5,172.5,170,170,44000,"2008-06-13","SSIA"
155,155,155,155,24000,"2008-06-16","SSIA"
170,170,170,170,20000,"2008-06-17","SSIA"
167.5,175,167.5,167.5,2800000,"2008-06-18","SSIA"
172.5,180,167.5,172.5,4370000,"2008-06-19","SSIA"
170,172.5,170,170,340000,"2008-06-20","SSIA"
175,175,162.5,175,8052000,"2008-06-23","SSIA"
172.5,172.5,170,172.5,1220000,"2008-06-24","SSIA"
170,172.5,167.5,170,3454000,"2008-06-25","SSIA"
172.5,172.5,170,172.5,2606000,"2008-06-26","SSIA"
170,175,170,170,2090000,"2008-06-27","SSIA"
170,172.5,170,170,1212000,"2008-06-30","SSIA"
177.5,180,172.5,177.5,5592000,"2008-07-01","SSIA"
172.5,177.5,172.5,172.5,526000,"2008-07-02","SSIA"
170,172.5,167.5,170,1258000,"2008-07-03","SSIA"
167.5,172.5,167.5,167.5,1264000,"2008-07-04","SSIA"
175,175,167.5,175,2452000,"2008-07-07","SSIA"
175,175,167.5,175,1522000,"2008-07-08","SSIA"
172.5,172.5,172.5,172.5,2e+05,"2008-07-09","SSIA"
170,170,167.5,170,92000,"2008-07-10","SSIA"
170,172.5,167.5,170,76000,"2008-07-11","SSIA"
175,175,167.5,175,6400000,"2008-07-14","SSIA"
172.5,172.5,150,172.5,59976000,"2008-07-15","SSIA"
167.5,167.5,162.5,167.5,8176000,"2008-07-16","SSIA"
165,167.5,165,165,3824000,"2008-07-17","SSIA"
172.5,172.5,140,160,26818000,"2008-07-18","SSIA"
165,167.5,157.5,165,4046000,"2008-07-21","SSIA"
167.5,167.5,167.5,167.5,40000,"2008-07-22","SSIA"
162.5,167.5,162.5,162.5,1418000,"2008-07-23","SSIA"
162.5,162.5,155,162.5,1622000,"2008-07-24","SSIA"
165,165,157.5,165,546000,"2008-07-25","SSIA"
165,167.5,162.5,165,1256000,"2008-07-28","SSIA"
167.5,167.5,167.5,167.5,164000,"2008-07-29","SSIA"
162.5,165,162.5,162.5,860000,"2008-07-31","SSIA"
162.5,162.5,160,162.5,240000,"2008-08-01","SSIA"
155,155,155,155,180000,"2008-08-04","SSIA"
155,155,155,155,630000,"2008-08-05","SSIA"
150,165,150,165,448000,"2008-08-06","SSIA"
160,162.5,160,160,60000,"2008-08-07","SSIA"
155,162.5,155,155,84000,"2008-08-08","SSIA"
155,155,155,155,7e+05,"2008-08-11","SSIA"
150,150,150,150,20000,"2008-08-12","SSIA"
162.5,162.5,162.5,162.5,428000,"2008-08-13","SSIA"
150,152.5,150,150,280000,"2008-08-14","SSIA"
152.5,152.5,152.5,152.5,60000,"2008-08-15","SSIA"
150,150,150,150,382000,"2008-08-19","SSIA"
155,155,150,155,1118000,"2008-08-20","SSIA"
155,155,155,155,20000,"2008-08-21","SSIA"
155,155,155,155,8,"2008-08-22","SSIA"
155,155,155,155,8,"2008-08-25","SSIA"
142.5,152.5,142.5,152.5,370000,"2008-08-26","SSIA"
152.5,152.5,152.5,152.5,8,"2008-08-27","SSIA"
152.5,152.5,152.5,152.5,8,"2008-08-28","SSIA"
137.5,137.5,137.5,137.5,10000,"2008-08-29","SSIA"
140,140,137.5,140,12000,"2008-09-01","SSIA"
147.5,152.5,147.5,147.5,172000,"2008-09-02","SSIA"
147.5,147.5,147.5,147.5,12,"2008-09-03","SSIA"
147.5,147.5,147.5,147.5,8,"2008-09-04","SSIA"
137.5,137.5,137.5,137.5,48000,"2008-09-05","SSIA"
137.5,137.5,137.5,137.5,124000,"2008-09-08","SSIA"
137.5,137.5,137.5,137.5,50000,"2008-09-09","SSIA"
137.5,137.5,125,125,648000,"2008-09-10","SSIA"
125,137.5,125,137.5,144000,"2008-09-11","SSIA"
125,137.5,125,137.5,126000,"2008-09-12","SSIA"
125,130,125,125,1408000,"2008-09-15","SSIA"
125,125,122.5,125,1362000,"2008-09-16","SSIA"
122.5,125,122.5,122.5,1600000,"2008-09-17","SSIA"
122.5,122.5,122.5,122.5,12,"2008-09-18","SSIA"
120,130,120,130,7e+05,"2008-09-19","SSIA"
130,130,130,130,12,"2008-09-22","SSIA"
130,130,130,130,8,"2008-09-23","SSIA"
130,130,130,130,8,"2008-09-24","SSIA"
130,130,130,130,8,"2008-09-25","SSIA"
117.5,130,117.5,130,24000,"2008-09-26","SSIA"
130,130,130,130,8,"2008-10-06","SSIA"
95,100,95,100,70000,"2008-10-07","SSIA"
100,100,100,100,0,"2008-10-08","SSIA"
100,100,100,100,0,"2008-10-09","SSIA"
100,100,100,100,0,"2008-10-10","SSIA"
110,110,105,110,0,"2008-10-13","SSIA"
120,120,107.5,120,1158000,"2008-10-14","SSIA"
125,125,115,125,580000,"2008-10-15","SSIA"
112.5,122.5,112.5,122.5,122000,"2008-10-16","SSIA"
112.5,122.5,112.5,122.5,5e+05,"2008-10-17","SSIA"
125,125,125,125,420000,"2008-10-20","SSIA"
112.5,112.5,112.5,112.5,6e+05,"2008-10-21","SSIA"
112.5,112.5,112.5,112.5,40000,"2008-10-22","SSIA"
112.5,112.5,112.5,112.5,12,"2008-10-23","SSIA"
112.5,112.5,112.5,112.5,0,"2008-10-24","SSIA"
102.5,102.5,101.25,102.5,1200000,"2008-10-27","SSIA"
102.5,102.5,102.5,102.5,0,"2008-10-28","SSIA"
102.5,102.5,102.5,102.5,0,"2008-10-29","SSIA"
92.5,101.25,92.5,101.25,2200000,"2008-10-30","SSIA"
101.25,101.25,101.25,101.25,8,"2008-10-31","SSIA"
102.5,102.5,100,102.5,1400000,"2008-11-03","SSIA"
100,101.25,92.5,100,360000,"2008-11-04","SSIA"
100,100,100,100,8,"2008-11-05","SSIA"
102.5,102.5,100,102.5,1200000,"2008-11-06","SSIA"
102.5,102.5,102.5,102.5,8,"2008-11-07","SSIA"
100,100,100,100,20000,"2008-11-10","SSIA"
100,107.5,100,107.5,1e+06,"2008-11-11","SSIA"
107.5,107.5,107.5,107.5,0,"2008-11-12","SSIA"
107.5,107.5,107.5,107.5,0,"2008-11-13","SSIA"
107.5,107.5,107.5,107.5,8,"2008-11-14","SSIA"
107.5,107.5,107.5,107.5,0,"2008-11-17","SSIA"
105,105,102.5,105,1400000,"2008-11-18","SSIA"
105,105,105,105,0,"2008-11-19","SSIA"
95,101.25,95,101.25,880000,"2008-11-20","SSIA"
101.25,101.25,101.25,101.25,8,"2008-11-21","SSIA"
91.25,98.75,91.25,98.75,84000,"2008-11-24","SSIA"
98.75,98.75,98.75,98.75,8,"2008-11-25","SSIA"
90,97.5,90,90,44000,"2008-11-26","SSIA"
97.5,97.5,92.5,92.5,8000,"2008-11-27","SSIA"
92.5,92.5,92.5,92.5,0,"2008-11-28","SSIA"
95,95,95,95,2000,"2008-12-01","SSIA"
95,95,95,95,0,"2008-12-02","SSIA"
95,95,95,95,0,"2008-12-03","SSIA"
95,95,95,95,0,"2008-12-04","SSIA"
95,95,95,95,0,"2008-12-05","SSIA"
95,95,95,95,12,"2008-12-09","SSIA"
95,95,95,95,0,"2008-12-10","SSIA"
87.5,95,87.5,95,90000,"2008-12-11","SSIA"
87.5,105,87.5,105,2080000,"2008-12-12","SSIA"
105,105,105,105,12,"2008-12-15","SSIA"
105,105,105,105,12,"2008-12-16","SSIA"
105,105,105,105,12,"2008-12-17","SSIA"
105,105,105,105,12,"2008-12-18","SSIA"
105,105,105,105,12,"2008-12-19","SSIA"
105,105,105,105,12,"2008-12-22","SSIA"
105,105,105,105,12,"2008-12-23","SSIA"
105,105,105,105,12,"2008-12-24","SSIA"
105,105,105,105,12,"2008-12-30","SSIA"
105,105,105,105,0,"2008-12-31","SSIA"
105,105,105,105,12,"2009-01-05","SSIA"
105,105,105,105,0,"2009-01-06","SSIA"
105,105,105,105,0,"2009-01-07","SSIA"
105,105,105,105,0,"2009-01-08","SSIA"
105,105,105,105,0,"2009-01-09","SSIA"
105,105,105,105,0,"2009-01-12","SSIA"
105,105,105,105,0,"2009-01-13","SSIA"
105,105,105,105,0,"2009-01-14","SSIA"
105,105,105,105,0,"2009-01-15","SSIA"
105,105,105,105,0,"2009-01-16","SSIA"
105,105,105,105,0,"2009-01-19","SSIA"
105,105,105,105,0,"2009-01-20","SSIA"
105,105,105,105,0,"2009-01-21","SSIA"
105,105,105,105,0,"2009-01-22","SSIA"
105,105,105,105,0,"2009-01-23","SSIA"
105,105,105,105,0,"2009-01-27","SSIA"
105,105,105,105,0,"2009-01-28","SSIA"
105,105,105,105,0,"2009-01-29","SSIA"
105,105,105,105,8,"2009-01-30","SSIA"
105,105,105,105,0,"2009-02-02","SSIA"
105,105,105,105,0,"2009-02-03","SSIA"
105,105,105,105,8,"2009-02-04","SSIA"
105,105,105,105,8,"2009-02-05","SSIA"
105,105,105,105,8,"2009-02-06","SSIA"
105,105,105,105,0,"2009-02-09","SSIA"
105,105,105,105,8,"2009-02-10","SSIA"
105,105,105,105,0,"2009-02-11","SSIA"
105,105,105,105,8,"2009-02-12","SSIA"
105,105,105,105,8,"2009-02-13","SSIA"
105,105,105,105,8,"2009-02-16","SSIA"
105,105,105,105,8,"2009-02-17","SSIA"
105,105,105,105,8,"2009-02-18","SSIA"
105,105,105,105,8,"2009-02-19","SSIA"
105,105,105,105,8,"2009-02-20","SSIA"
105,105,105,105,8,"2009-02-23","SSIA"
105,105,105,105,8,"2009-02-24","SSIA"
105,105,105,105,8,"2009-02-25","SSIA"
78.75,78.75,78.75,78.75,24000,"2009-02-26","SSIA"
78.75,78.75,78.75,78.75,0,"2009-02-27","SSIA"
78.75,95,78.75,95,556000,"2009-03-02","SSIA"
95,95,95,95,8,"2009-03-03","SSIA"
95,95,95,95,8,"2009-03-04","SSIA"
95,95,95,95,8,"2009-03-05","SSIA"
95,95,95,95,8,"2009-03-06","SSIA"
95,95,95,95,8,"2009-03-10","SSIA"
95,95,95,95,8,"2009-03-11","SSIA"
95,95,95,95,8,"2009-03-12","SSIA"
95,95,95,95,8,"2009-03-13","SSIA"
95,95,95,95,8,"2009-03-16","SSIA"
95,95,95,95,8,"2009-03-17","SSIA"
95,95,95,95,8,"2009-03-18","SSIA"
95,95,95,95,0,"2009-03-19","SSIA"
72.5,72.5,72.5,72.5,20000,"2009-03-20","SSIA"
72.5,72.5,72.5,72.5,0,"2009-03-23","SSIA"
90,90,85,90,20806000,"2009-03-24","SSIA"
87.5,87.5,87.5,87.5,260000,"2009-03-25","SSIA"
87.5,87.5,87.5,87.5,4e+05,"2009-03-27","SSIA"
82.5,82.5,82.5,82.5,6000,"2009-03-30","SSIA"
82.5,82.5,82.5,82.5,8,"2009-03-31","SSIA"
82.5,82.5,82.5,82.5,8,"2009-04-01","SSIA"
82.5,82.5,82.5,82.5,8,"2009-04-02","SSIA"
82.5,82.5,82.5,82.5,8,"2009-04-03","SSIA"
75,75,75,75,4e+05,"2009-04-06","SSIA"
75,75,75,75,12,"2009-04-07","SSIA"
72.5,72.5,72.5,72.5,10000,"2009-04-08","SSIA"
72.5,72.5,72.5,72.5,0,"2009-04-09","SSIA"
72.5,72.5,72.5,72.5,0,"2009-04-13","SSIA"
72.5,72.5,72.5,72.5,40000,"2009-04-14","SSIA"
65,75,65,75,2260000,"2009-04-15","SSIA"
75,82.5,75,82.5,2800000,"2009-04-16","SSIA"
82.5,82.5,82.5,82.5,0,"2009-04-17","SSIA"
75,75,75,75,60000,"2009-04-20","SSIA"
75,75,75,75,8,"2009-04-22","SSIA"
75,75,75,75,0,"2009-04-23","SSIA"
75,75,75,75,0,"2009-04-24","SSIA"
75,75,75,75,0,"2009-04-27","SSIA"
75,75,75,75,12,"2009-04-28","SSIA"
65,65,65,65,50000,"2009-04-29","SSIA"
65,65,65,65,0,"2009-04-30","SSIA"
75,81.25,75,81.25,2220000,"2009-05-01","SSIA"
81.25,87.5,81.25,86.25,2048000,"2009-05-04","SSIA"
85,90,85,85,480000,"2009-05-05","SSIA"
86.25,86.25,77.5,86.25,1042000,"2009-05-06","SSIA"
87.5,87.5,85,87.5,672000,"2009-05-07","SSIA"
87.5,87.5,82.5,87.5,58000,"2009-05-08","SSIA"
86.25,90,86.25,86.25,5e+05,"2009-05-11","SSIA"
81.25,87.5,75,87.5,2010000,"2009-05-12","SSIA"
82.5,82.5,82.5,82.5,10000,"2009-05-13","SSIA"
80,82.5,80,80,4e+05,"2009-05-14","SSIA"
80,80,80,80,8,"2009-05-15","SSIA"
80,80,80,80,0,"2009-05-18","SSIA"
76.25,85,76.25,85,10000,"2009-05-19","SSIA"
85,85,85,85,5e+05,"2009-05-20","SSIA"
85,85,85,85,0,"2009-05-21","SSIA"
85,85,85,85,12,"2009-05-22","SSIA"
85,86.25,82.5,85,8718000,"2009-05-25","SSIA"
85,85,78.75,80,4938000,"2009-05-26","SSIA"
80,81.25,78.75,80,4740000,"2009-05-27","SSIA"
80,87.5,80,85,3818000,"2009-05-28","SSIA"
85,85,82.5,85,2094000,"2009-05-29","SSIA"
85,100,85,100,4014000,"2009-06-01","SSIA"
90,95,90,90,2440000,"2009-06-02","SSIA"
80,92.5,80,92.5,2410000,"2009-06-03","SSIA"
91.25,91.25,91.25,91.25,20000,"2009-06-04","SSIA"
91.25,92.5,91.25,91.25,3276000,"2009-06-05","SSIA"
93.75,93.75,90,93.75,830000,"2009-06-08","SSIA"
95,95,93.75,95,7500000,"2009-06-09","SSIA"
97.5,97.5,95,97.5,10014000,"2009-06-10","SSIA"
97.5,97.5,97.5,97.5,7e+05,"2009-06-11","SSIA"
97.5,97.5,97.5,97.5,8,"2009-06-12","SSIA"
88.75,88.75,88.75,88.75,80000,"2009-06-15","SSIA"
91.25,91.25,90,91.25,182000,"2009-06-16","SSIA"
90,90,90,90,1964000,"2009-06-17","SSIA"
90,90,90,90,2016000,"2009-06-18","SSIA"
91.25,91.25,90,91.25,6368000,"2009-06-19","SSIA"
90,90,90,90,1840000,"2009-06-22","SSIA"
88.75,88.75,88.75,88.75,20000,"2009-06-23","SSIA"
88.75,88.75,88.75,88.75,12,"2009-06-24","SSIA"
88.75,88.75,88.75,88.75,12,"2009-06-25","SSIA"
88.75,88.75,88.75,88.75,0,"2009-06-26","SSIA"
90,90,90,90,242000,"2009-06-29","SSIA"
90,90,90,90,776000,"2009-06-30","SSIA"
87.5,87.5,87.5,87.5,14000,"2009-07-01","SSIA"
87.5,87.5,87.5,87.5,0,"2009-07-02","SSIA"
87.5,87.5,87.5,87.5,4,"2009-07-03","SSIA"
87.5,87.5,87.5,87.5,12,"2009-07-06","SSIA"
85,85,85,85,80000,"2009-07-07","SSIA"
85,85,85,85,0,"2009-07-08","SSIA"
85,87.5,85,85,96000,"2009-07-09","SSIA"
85,85,85,85,0,"2009-07-10","SSIA"
85,85,85,85,0,"2009-07-13","SSIA"
85,85,85,85,0,"2009-07-14","SSIA"
85,85,85,85,8,"2009-07-15","SSIA"
85,85,85,85,8,"2009-07-16","SSIA"
85,85,85,85,0,"2009-07-17","SSIA"
85,85,85,85,0,"2009-07-20","SSIA"
86.25,86.25,86.25,86.25,510000,"2009-07-21","SSIA"
86.25,86.25,86.25,86.25,350000,"2009-07-22","SSIA"
85,86.25,85,85,4e+05,"2009-07-23","SSIA"
85,85,85,85,0,"2009-07-24","SSIA"
86.25,87.5,86.25,86.25,360000,"2009-07-27","SSIA"
73.75,87.5,73.75,87.5,1e+05,"2009-07-28","SSIA"
83.75,88.75,83.75,88.75,118000,"2009-07-29","SSIA"
93.75,93.75,91.25,93.75,1848000,"2009-07-30","SSIA"
92.5,95,92.5,92.5,1458000,"2009-07-31","SSIA"
86.25,90,86.25,86.25,6000,"2009-08-03","SSIA"
90,90,86.25,90,70000,"2009-08-04","SSIA"
86.25,87.5,86.25,86.25,4000,"2009-08-05","SSIA"
87.5,87.5,87.5,87.5,150000,"2009-08-06","SSIA"
90,92.5,88.75,90,2816000,"2009-08-07","SSIA"
90,95,90,95,3e+05,"2009-08-10","SSIA"
91.25,91.25,91.25,91.25,4000,"2009-08-11","SSIA"
91.25,91.25,91.25,91.25,2000,"2009-08-12","SSIA"
92.5,96.25,91.25,92.5,374000,"2009-08-13","SSIA"
97.5,97.5,92.5,97.5,2040000,"2009-08-14","SSIA"
97.5,97.5,97.5,97.5,8,"2009-08-18","SSIA"
85,85,85,85,2000,"2009-08-19","SSIA"
95,95,95,95,2000,"2009-08-20","SSIA"
90,91.25,85,90,212000,"2009-08-21","SSIA"
90,91.25,90,90,38000,"2009-08-24","SSIA"
90,90,90,90,46000,"2009-08-25","SSIA"
93.75,96.25,90,93.75,446000,"2009-08-26","SSIA"
93.75,93.75,91.25,93.75,4000,"2009-08-27","SSIA"
93.75,115,93.75,115,1174000,"2009-08-28","SSIA"
115,115,113.75,115,4000,"2009-08-31","SSIA"
100,100,100,100,40000,"2009-09-01","SSIA"
112.5,112.5,100,105,8436000,"2009-09-02","SSIA"
107.5,112.5,101.25,107.5,2776000,"2009-09-03","SSIA"
107.5,111.25,100,100,2400000,"2009-09-04","SSIA"
102.5,105,95,95,5436000,"2009-09-07","SSIA"
92.5,107.5,92.5,103.75,15242000,"2009-09-08","SSIA"
101.25,105,97.5,101.25,5104000,"2009-09-09","SSIA"
98.75,102.5,98.75,98.75,1234000,"2009-09-10","SSIA"
95,100,95,95,1762000,"2009-09-11","SSIA"
100,100,92.5,93.75,836000,"2009-09-14","SSIA"
95,96.25,93.75,95,112000,"2009-09-15","SSIA"
96.25,98.75,96.25,96.25,50000,"2009-09-16","SSIA"
101.25,101.25,97.5,101.25,956000,"2009-09-17","SSIA"
101.25,101.25,101.25,101.25,140000,"2009-09-24","SSIA"
100,100,100,100,4000,"2009-09-25","SSIA"
98.75,98.75,96.25,98.75,90000,"2009-09-28","SSIA"
98.75,102.5,98.75,98.75,246000,"2009-09-29","SSIA"
97.5,97.5,97.5,97.5,8000,"2009-09-30","SSIA"
100,100,96.25,100,46000,"2009-10-01","SSIA"
100,100,98.75,100,868000,"2009-10-02","SSIA"
100,101.25,97.5,100,758000,"2009-10-05","SSIA"
100,100,97.5,100,162000,"2009-10-06","SSIA"
98.75,98.75,98.75,98.75,80000,"2009-10-07","SSIA"
97.5,97.5,97.5,97.5,56000,"2009-10-08","SSIA"
100,100,97.5,100,16000,"2009-10-09","SSIA"
100,100,97.5,100,48000,"2009-10-12","SSIA"
97.5,97.5,96.25,97.5,218000,"2009-10-13","SSIA"
96.25,101.25,96.25,101.25,652000,"2009-10-14","SSIA"
98.75,98.75,98.75,98.75,20000,"2009-10-15","SSIA"
98.75,98.75,98.75,98.75,0,"2009-10-16","SSIA"
98.75,98.75,98.75,98.75,12,"2009-10-19","SSIA"
98.75,98.75,98.75,98.75,12,"2009-10-20","SSIA"
98.75,98.75,98.75,98.75,12,"2009-10-21","SSIA"
100,100,96.25,100,172000,"2009-10-22","SSIA"
100,100,96.25,100,364000,"2009-10-23","SSIA"
97.5,97.5,96.25,97.5,1220000,"2009-10-26","SSIA"
98.75,98.75,93.75,98.75,1802000,"2009-10-27","SSIA"
90,92.5,90,90,552000,"2009-10-28","SSIA"
88.75,90,82.5,88.75,3766000,"2009-10-29","SSIA"
88.75,88.75,88.75,88.75,12,"2009-10-30","SSIA"
78.75,85,78.75,85,90000,"2009-11-02","SSIA"
75,75,75,75,10000,"2009-11-03","SSIA"
75,75,75,75,4,"2009-11-04","SSIA"
77.5,82.5,77.5,82.5,2986000,"2009-11-05","SSIA"
82.5,82.5,82.5,82.5,12,"2009-11-06","SSIA"
82.5,82.5,82.5,82.5,12,"2009-11-09","SSIA"
80,80,80,80,154000,"2009-11-10","SSIA"
80,80,80,80,246000,"2009-11-11","SSIA"
80,80,80,80,12,"2009-11-12","SSIA"
80,80,80,80,4e+05,"2009-11-13","SSIA"
80,80,80,80,1070000,"2009-11-16","SSIA"
80,80,80,80,330000,"2009-11-17","SSIA"
78.75,80,78.75,78.75,1850000,"2009-11-18","SSIA"
78.75,78.75,78.75,78.75,4e+05,"2009-11-19","SSIA"
78.75,78.75,78.75,78.75,0,"2009-11-20","SSIA"
80,80,80,80,80000,"2009-11-23","SSIA"
82.5,82.5,82.5,82.5,40000,"2009-11-24","SSIA"
80,80,80,80,9e+05,"2009-11-25","SSIA"
78.75,78.75,78.75,78.75,1100000,"2009-11-26","SSIA"
80,80,80,80,8000,"2009-11-30","SSIA"
80,80,80,80,12,"2009-12-01","SSIA"
80,80,80,80,0,"2009-12-02","SSIA"
80,80,80,80,12,"2009-12-03","SSIA"
80,80,80,80,0,"2009-12-04","SSIA"
80,80,80,80,5e+06,"2009-12-07","SSIA"
76.25,77.5,76.25,77.5,42000,"2009-12-08","SSIA"
78.75,78.75,76.25,78.75,242000,"2009-12-09","SSIA"
78.75,78.75,78.75,78.75,12,"2009-12-10","SSIA"
78.75,78.75,78.75,78.75,12,"2009-12-11","SSIA"
76.25,77.5,76.25,76.25,450000,"2009-12-14","SSIA"
75,75,75,75,1e+05,"2009-12-15","SSIA"
75,75,75,75,0,"2009-12-16","SSIA"
75,75,75,75,10000,"2009-12-17","SSIA"
73.75,73.75,73.75,73.75,60000,"2009-12-21","SSIA"
73.75,73.75,73.75,73.75,12,"2009-12-22","SSIA"
72.5,72.5,72.5,72.5,40000,"2009-12-23","SSIA"
72.5,72.5,72.5,72.5,0,"2009-12-28","SSIA"
72.5,72.5,72.5,72.5,40000,"2009-12-29","SSIA"
70,72.5,68.75,70,4848000,"2009-12-30","SSIA"
70,71.25,70,70,22000,"2010-01-04","SSIA"
71.25,73.75,70,71.25,1126000,"2010-01-05","SSIA"
71.25,72.5,71.25,71.25,22000,"2010-01-06","SSIA"
68.75,70,67.5,68.75,470000,"2010-01-07","SSIA"
70,70,70,70,2e+05,"2010-01-08","SSIA"
71.25,72.5,71.25,71.25,976000,"2010-01-11","SSIA"
72.5,72.5,71.25,72.5,1154000,"2010-01-12","SSIA"
71.25,72.5,71.25,71.25,740000,"2010-01-13","SSIA"
72.5,72.5,72.5,72.5,30000,"2010-01-14","SSIA"
72.5,72.5,72.5,72.5,12,"2010-01-15","SSIA"
72.5,76.25,70,71.25,1558000,"2010-01-18","SSIA"
72.5,72.5,71.25,72.5,7e+05,"2010-01-19","SSIA"
72.5,73.75,72.5,72.5,1246000,"2010-01-20","SSIA"
72.5,72.5,72.5,72.5,380000,"2010-01-21","SSIA"
73.75,73.75,72.5,73.75,1006000,"2010-01-22","SSIA"
72.5,72.5,72.5,72.5,896000,"2010-01-25","SSIA"
70,72.5,70,72.5,120000,"2010-01-26","SSIA"
73.75,73.75,73.75,73.75,204000,"2010-01-27","SSIA"
76.25,76.25,75,76.25,202000,"2010-01-28","SSIA"
72.5,76.25,72.5,76.25,402000,"2010-01-29","SSIA"
76.25,76.25,76.25,76.25,12,"2010-02-01","SSIA"
75,77.5,75,75,792000,"2010-02-02","SSIA"
78.75,86.25,76.25,78.75,958000,"2010-02-03","SSIA"
78.75,78.75,78.75,78.75,12,"2010-02-04","SSIA"
72.5,72.5,72.5,72.5,24000,"2010-02-05","SSIA"
73.75,90,72.5,73.75,1548000,"2010-02-08","SSIA"
73.75,73.75,73.75,73.75,1548000,"2010-02-09","SSIA"
75,78.75,72.5,75,270000,"2010-02-10","SSIA"
77.5,81.25,73.75,77.5,82000,"2010-02-11","SSIA"
76.25,81.25,76.25,76.25,422000,"2010-02-12","SSIA"
76.25,76.25,76.25,76.25,422000,"2010-02-15","SSIA"
76.25,76.25,76.25,76.25,34000,"2010-02-16","SSIA"
76.25,83.75,76.25,76.25,36000,"2010-02-17","SSIA"
87.5,87.5,76.25,87.5,40000,"2010-02-18","SSIA"
80,85,78.75,80,32000,"2010-02-19","SSIA"
77.5,77.5,76.25,77.5,8000,"2010-02-22","SSIA"
85,95,83.75,85,50000,"2010-02-23","SSIA"
77.5,78.75,72.5,77.5,30000,"2010-02-24","SSIA"
76.25,76.25,76.25,76.25,40000,"2010-02-25","SSIA"
75,76.25,75,75,6000,"2010-03-01","SSIA"
75,75,75,75,42000,"2010-03-02","SSIA"
80,80,75,80,34000,"2010-03-03","SSIA"
80,85,80,80,78000,"2010-03-04","SSIA"
80,80,80,80,78000,"2010-03-05","SSIA"
87.5,88.75,82.5,87.5,606000,"2010-03-08","SSIA"
87.5,87.5,87.5,87.5,606000,"2010-03-09","SSIA"
78.75,81.25,78.75,78.75,140000,"2010-03-10","SSIA"
80,80,80,80,30000,"2010-03-11","SSIA"
82.5,90,81.25,82.5,904000,"2010-03-12","SSIA"
85,85,80,85,14000,"2010-03-15","SSIA"
87.5,93.75,82.5,87.5,122000,"2010-03-17","SSIA"
82.5,92.5,82.5,82.5,190000,"2010-03-18","SSIA"
96.25,96.25,87.5,96.25,84000,"2010-03-19","SSIA"
86.25,86.25,86.25,86.25,10000,"2010-03-22","SSIA"
92.5,92.5,85,92.5,88000,"2010-03-23","SSIA"
87.5,87.5,87.5,87.5,46000,"2010-03-24","SSIA"
95,95,85,95,952000,"2010-03-25","SSIA"
95,95,95,95,952000,"2010-03-26","SSIA"
95,95,95,95,952000,"2010-03-29","SSIA"
95,95,95,95,952000,"2010-03-30","SSIA"
95,95,95,95,952000,"2010-03-31","SSIA"
91.25,92.5,85,91.25,62000,"2010-04-01","SSIA"
91.25,91.25,91.25,91.25,62000,"2010-04-05","SSIA"
92.5,92.5,90,92.5,1986000,"2010-04-06","SSIA"
88.75,88.75,88.75,88.75,2000,"2010-04-07","SSIA"
88.75,88.75,88.75,88.75,126000,"2010-04-08","SSIA"
92.5,95,90,92.5,156000,"2010-04-09","SSIA"
92.5,95,90,92.5,1798000,"2010-04-12","SSIA"
93.75,93.75,90,93.75,156000,"2010-04-13","SSIA"
95,105,90,95,6500000,"2010-04-14","SSIA"
95,97.5,92.5,95,496000,"2010-04-15","SSIA"
92.5,92.5,92.5,92.5,34000,"2010-04-16","SSIA"
95,95,91.25,95,1336000,"2010-04-19","SSIA"
96.25,97.5,93.75,96.25,4110000,"2010-04-20","SSIA"
100,100,96.25,100,1546000,"2010-04-21","SSIA"
101.25,101.25,100,101.25,208000,"2010-04-22","SSIA"
100,101.25,100,100,386000,"2010-04-23","SSIA"
101.25,102.5,100,101.25,2764000,"2010-04-26","SSIA"
101.25,101.25,100,101.25,892000,"2010-04-27","SSIA"
101.25,101.25,98.75,101.25,1432000,"2010-04-28","SSIA"
101.25,101.25,98.75,101.25,264000,"2010-04-29","SSIA"
102.5,102.5,100,102.5,566000,"2010-04-30","SSIA"
101.25,102.5,100,101.25,134000,"2010-05-03","SSIA"
100,102.5,100,100,162000,"2010-05-04","SSIA"
100,100,100,100,162000,"2010-05-05","SSIA"
97.5,97.5,75,97.5,720000,"2010-05-06","SSIA"
100,100,95,100,202000,"2010-05-07","SSIA"
100,102.5,100,102.5,228000,"2010-05-10","SSIA"
102.5,102.5,102.5,102.5,202000,"2010-05-11","SSIA"
101.25,105,93.75,101.25,22000,"2010-05-12","SSIA"
97.5,97.5,97.5,97.5,202000,"2010-05-14","SSIA"
97.5,97.5,97.5,97.5,160000,"2010-05-17","SSIA"
93.75,95,93.75,93.75,404000,"2010-05-18","SSIA"
100,100,93.75,100,436000,"2010-05-19","SSIA"
92.5,96.25,92.5,92.5,102000,"2010-05-20","SSIA"
100,100,92.5,100,22000,"2010-05-21","SSIA"
95,95,95,95,1e+06,"2010-05-24","SSIA"
95,102.5,87.5,95,944000,"2010-05-25","SSIA"
97.5,97.5,90,97.5,24000,"2010-05-26","SSIA"
97.5,97.5,97.5,97.5,24000,"2010-05-27","SSIA"
97.5,97.5,97.5,97.5,24000,"2010-05-31","SSIA"
97.5,97.5,75,97.5,50000,"2010-06-01","SSIA"
97.5,97.5,97.5,97.5,50000,"2010-06-02","SSIA"
97.5,97.5,97.5,97.5,50000,"2010-06-03","SSIA"
87.5,93.75,87.5,87.5,1224000,"2010-06-04","SSIA"
87.5,87.5,87.5,87.5,1224000,"2010-06-07","SSIA"
87.5,87.5,87.5,87.5,1224000,"2010-06-08","SSIA"
85,85,85,85,2000,"2010-06-09","SSIA"
85,85,85,85,2000,"2010-06-10","SSIA"
85,85,85,85,2000,"2010-06-11","SSIA"
97.5,97.5,87.5,97.5,1404000,"2010-06-14","SSIA"
97.5,97.5,97.5,97.5,1404000,"2010-06-15","SSIA"
90,107.5,90,90,182000,"2010-06-16","SSIA"
90,90,90,90,182000,"2010-06-17","SSIA"
97.5,97.5,95,97.5,568000,"2010-06-18","SSIA"
97.5,97.5,97.5,97.5,284000,"2010-06-21","SSIA"
97.5,97.5,97.5,97.5,2e+05,"2010-06-22","SSIA"
97.5,97.5,97.5,97.5,150000,"2010-06-23","SSIA"
97.5,97.5,97.5,97.5,4e+05,"2010-06-24","SSIA"
98.75,98.75,98.75,98.75,2000,"2010-06-25","SSIA"
97.5,98.75,97.5,97.5,1058000,"2010-06-28","SSIA"
97.5,97.5,97.5,97.5,2302000,"2010-06-29","SSIA"
97.5,97.5,97.5,97.5,2302000,"2010-06-30","SSIA"
97.5,97.5,97.5,97.5,140000,"2010-07-01","SSIA"
97.5,97.5,97.5,97.5,140000,"2010-07-02","SSIA"
97.5,97.5,95,97.5,1230000,"2010-07-05","SSIA"
97.5,97.5,97.5,97.5,1230000,"2010-07-06","SSIA"
97.5,97.5,97.5,97.5,1e+05,"2010-07-07","SSIA"
97.5,97.5,97.5,97.5,1e+05,"2010-07-08","SSIA"
97.5,97.5,97.5,97.5,1e+05,"2010-07-09","SSIA"
97.5,97.5,87.5,87.5,1002000,"2010-07-12","SSIA"
97.5,97.5,87.5,97.5,704000,"2010-07-13","SSIA"
97.5,97.5,97.5,97.5,704000,"2010-07-14","SSIA"
97.5,97.5,97.5,97.5,2940000,"2010-07-15","SSIA"
97.5,97.5,97.5,97.5,2940000,"2010-07-16","SSIA"
97.5,97.5,97.5,97.5,2e+06,"2010-07-19","SSIA"
107.5,110,98.75,107.5,1936000,"2010-07-20","SSIA"
110,112.5,107.5,110,520000,"2010-07-21","SSIA"
110,110,110,110,520000,"2010-07-22","SSIA"
110,110,110,110,520000,"2010-07-23","SSIA"
110,110,110,110,520000,"2010-07-26","SSIA"
110,110,110,110,520000,"2010-07-27","SSIA"
110,110,110,110,520000,"2010-07-28","SSIA"
110,110,110,110,520000,"2010-07-29","SSIA"
110,110,110,110,520000,"2010-07-30","SSIA"
110,110,110,110,520000,"2010-08-02","SSIA"
110,110,110,110,520000,"2010-08-03","SSIA"
91.25,91.25,91.25,91.25,40000,"2010-08-04","SSIA"
108.75,110,90,108.75,46000,"2010-08-05","SSIA"
90,90,90,90,2000,"2010-08-06","SSIA"
87.5,90,87.5,87.5,74000,"2010-08-09","SSIA"
92.5,92.5,92.5,92.5,2000,"2010-08-10","SSIA"
92.5,92.5,92.5,92.5,2000,"2010-08-11","SSIA"
93.75,93.75,90,93.75,282000,"2010-08-12","SSIA"
95,95,90,95,42000,"2010-08-13","SSIA"
95,95,95,95,42000,"2010-08-16","SSIA"
95,95,95,95,42000,"2010-08-18","SSIA"
95,95,95,95,42000,"2010-08-19","SSIA"
95,95,95,95,42000,"2010-08-20","SSIA"
95,95,95,95,42000,"2010-08-23","SSIA"
90,91.25,90,90,60000,"2010-08-24","SSIA"
90,90,90,90,60000,"2010-08-25","SSIA"
98.75,98.75,92.5,98.75,5e+05,"2010-08-26","SSIA"
98.75,98.75,98.75,98.75,5e+05,"2010-08-27","SSIA"
111.25,112.5,103.75,111.25,404000,"2010-08-30","SSIA"
111.25,111.25,111.25,111.25,142000,"2010-08-31","SSIA"
100,107.5,100,100,540000,"2010-09-01","SSIA"
100,100,100,100,540000,"2010-09-02","SSIA"
100,100,100,100,540000,"2010-09-03","SSIA"
95,95,90,95,44000,"2010-09-06","SSIA"
93.75,93.75,93.75,93.75,40000,"2010-09-07","SSIA"
93.75,93.75,93.75,93.75,0,"2010-09-15","SSIA"
93.75,93.75,93.75,93.75,40000,"2010-09-16","SSIA"
103.75,103.75,93.75,103.75,310000,"2010-09-17","SSIA"
100,100,100,100,690000,"2010-09-20","SSIA"
100,100,100,100,674000,"2010-09-21","SSIA"
107.5,107.5,100,107.5,14000,"2010-09-22","SSIA"
107.5,107.5,107.5,107.5,14000,"2010-09-23","SSIA"
107.5,107.5,107.5,107.5,14000,"2010-09-24","SSIA"
100,102.5,100,100,202000,"2010-09-27","SSIA"
102.5,105,102.5,102.5,902000,"2010-09-28","SSIA"
102.5,112.5,101.25,102.5,2004000,"2010-09-29","SSIA"
123.75,127.5,105,123.75,4842000,"2010-09-30","SSIA"
113.75,127.5,113.75,113.75,1188000,"2010-10-01","SSIA"
117.5,118.75,113.75,117.5,1106000,"2010-10-04","SSIA"
117.5,120,117.5,117.5,152000,"2010-10-05","SSIA"
115,117.5,115,115,542000,"2010-10-06","SSIA"
112.5,112.5,112.5,112.5,4e+05,"2010-10-07","SSIA"
117.5,120,117.5,117.5,348000,"2010-10-08","SSIA"
125,125,101.25,125,7e+05,"2010-10-11","SSIA"
127.5,130,113.75,127.5,2126000,"2010-10-12","SSIA"
130,142.5,122.5,130,3304000,"2010-10-13","SSIA"
145,147.5,120,145,4380000,"2010-10-14","SSIA"
157.5,157.5,142.5,157.5,3586000,"2010-10-15","SSIA"
157.5,157.5,152.5,157.5,4556000,"2010-10-18","SSIA"
147.5,160,147.5,147.5,2552000,"2010-10-19","SSIA"
150,155,130,150,992000,"2010-10-20","SSIA"
150,150,145,150,302000,"2010-10-21","SSIA"
150,150,150,150,40000,"2010-10-22","SSIA"
150,150,150,150,40000,"2010-10-25","SSIA"
142.5,142.5,142.5,142.5,2000,"2010-10-26","SSIA"
125,142.5,125,125,96000,"2010-10-27","SSIA"
142.5,142.5,122.5,142.5,606000,"2010-10-28","SSIA"
140,155,140,140,692000,"2010-10-29","SSIA"
137.5,140,137.5,137.5,3e+05,"2010-11-01","SSIA"
137.5,140,125,137.5,278322000,"2010-11-02","SSIA"
145,160,145,145,10558000,"2010-11-03","SSIA"
152.5,152.5,147.5,152.5,1084000,"2010-11-04","SSIA"
175,175,155,175,4432000,"2010-11-05","SSIA"
210,215,177.5,210,23642000,"2010-11-08","SSIA"
197.5,210,195,197.5,9624000,"2010-11-09","SSIA"
175,200,175,175,8788000,"2010-11-10","SSIA"
157.5,175,152.5,157.5,2638000,"2010-11-11","SSIA"
157.5,157.5,147.5,157.5,5430000,"2010-11-12","SSIA"
155,160,152.5,155,4812000,"2010-11-15","SSIA"
160,162.5,157.5,160,816000,"2010-11-16","SSIA"
162.5,162.5,152.5,162.5,1858000,"2010-11-18","SSIA"
167.5,167.5,162.5,167.5,4238000,"2010-11-19","SSIA"
167.5,170,165,167.5,1030000,"2010-11-22","SSIA"
162.5,162.5,160,162.5,1300000,"2010-11-23","SSIA"
162.5,162.5,162.5,162.5,704000,"2010-11-24","SSIA"
162.5,170,160,162.5,36408000,"2010-11-25","SSIA"
165,165,157.5,165,1688000,"2010-11-26","SSIA"
162.5,165,162.5,162.5,1836000,"2010-11-29","SSIA"
157.5,160,157.5,157.5,3060000,"2010-11-30","SSIA"
157.5,160,157.5,157.5,690000,"2010-12-01","SSIA"
162.5,165,160,162.5,1e+06,"2010-12-02","SSIA"
165,170,162.5,165,3068000,"2010-12-03","SSIA"
165,165,165,165,130000,"2010-12-06","SSIA"
187.5,187.5,165,187.5,874000,"2010-12-08","SSIA"
205,207.5,172.5,205,19020000,"2010-12-09","SSIA"
205,215,202.5,205,37552000,"2010-12-10","SSIA"
210,210,202.5,210,35836000,"2010-12-13","SSIA"
217.5,222.5,207.5,217.5,77426000,"2010-12-14","SSIA"
215,227.5,210,215,49006000,"2010-12-15","SSIA"
202.5,217.5,197.5,202.5,37754000,"2010-12-16","SSIA"
197.5,202.5,195,197.5,29700000,"2010-12-17","SSIA"
205,205,197.5,205,5660000,"2010-12-20","SSIA"
210,210,202.5,210,8280000,"2010-12-21","SSIA"
210,215,207.5,210,5990000,"2010-12-22","SSIA"
220,220,210,220,11674000,"2010-12-23","SSIA"
225,225,212.5,225,7164000,"2010-12-27","SSIA"
230,237.5,225,230,22126000,"2010-12-28","SSIA"
235,235,230,235,7814000,"2010-12-29","SSIA"
232.5,235,230,232.5,5044000,"2010-12-30","SSIA"
225,232.5,222.5,225,9482000,"2011-01-03","SSIA"
222.5,225,215,222.5,5086000,"2011-01-04","SSIA"
217.5,220,215,217.5,1876000,"2011-01-05","SSIA"
222.5,222.5,212.5,222.5,4588000,"2011-01-06","SSIA"
217.5,222.5,215,217.5,4066000,"2011-01-07","SSIA"
205,215,205,205,4964000,"2011-01-10","SSIA"
205,212.5,200,205,14210000,"2011-01-11","SSIA"
220,220,207.5,220,23516000,"2011-01-12","SSIA"
225,227.5,220,225,24772000,"2011-01-13","SSIA"
225,225,222.5,225,11658000,"2011-01-14","SSIA"
225,230,222.5,225,21036000,"2011-01-17","SSIA"
227.5,230,225,227.5,25212000,"2011-01-18","SSIA"
225,230,222.5,225,7560000,"2011-01-19","SSIA"
237.5,245,225,237.5,83150000,"2011-01-20","SSIA"
232.5,237.5,227.5,232.5,20018000,"2011-01-21","SSIA"
230,235,227.5,230,3446000,"2011-01-24","SSIA"
232.5,237.5,230,232.5,7384000,"2011-01-25","SSIA"
235,235,230,235,7668000,"2011-01-26","SSIA"
237.5,237.5,230,237.5,21338000,"2011-01-27","SSIA"
240,240,232.5,240,20502000,"2011-01-28","SSIA"
242.5,245,237.5,242.5,32372000,"2011-01-31","SSIA"
275,282.5,245,275,87450000,"2011-02-01","SSIA"
272.5,290,265,272.5,39408000,"2011-02-02","SSIA"
272.5,272.5,270,272.5,3318000,"2011-02-04","SSIA"
280,285,272.5,280,27448000,"2011-02-07","SSIA"
277.5,287.5,275,277.5,14916000,"2011-02-08","SSIA"
270,277.5,270,270,9698000,"2011-02-09","SSIA"
267.5,272.5,260,267.5,19380000,"2011-02-10","SSIA"
267.5,270,267.5,267.5,3782000,"2011-02-11","SSIA"
270,272.5,267.5,270,8110000,"2011-02-14","SSIA"
270,270,265,270,5770000,"2011-02-16","SSIA"
270,272.5,265,270,6836000,"2011-02-17","SSIA"
272.5,277.5,267.5,272.5,25024000,"2011-02-18","SSIA"
280,282.5,275,280,14386000,"2011-02-21","SSIA"
272.5,277.5,270,272.5,9056000,"2011-02-22","SSIA"
272.5,277.5,270,272.5,1344000,"2011-02-23","SSIA"
280,292.5,275,280,28864000,"2011-02-24","SSIA"
275,285,272.5,275,5686000,"2011-02-25","SSIA"
275,275,272.5,275,5434000,"2011-02-28","SSIA"
272.5,275,270,272.5,5418000,"2011-03-01","SSIA"
275,277.5,272.5,275,6506000,"2011-03-02","SSIA"
275,280,272.5,275,4322000,"2011-03-03","SSIA"
277.5,277.5,275,277.5,3230000,"2011-03-04","SSIA"
290,290,277.5,290,23302000,"2011-03-07","SSIA"
292.5,297.5,287.5,292.5,24476000,"2011-03-08","SSIA"
290,292.5,287.5,290,12338000,"2011-03-09","SSIA"
290,290,287.5,290,2410000,"2011-03-10","SSIA"
282.5,290,280,282.5,5336000,"2011-03-11","SSIA"
285,285,277.5,285,1864000,"2011-03-14","SSIA"
275,282.5,272.5,275,6442000,"2011-03-15","SSIA"
275,280,272.5,275,9014000,"2011-03-16","SSIA"
275,275,262.5,275,11314000,"2011-03-17","SSIA"
275,275,272.5,275,6670000,"2011-03-18","SSIA"
275,282.5,272.5,275,29880000,"2011-03-21","SSIA"
275,277.5,272.5,275,862000,"2011-03-22","SSIA"
275,282.5,275,275,18584000,"2011-03-23","SSIA"
275,275,267.5,275,3598000,"2011-03-24","SSIA"
275,275,270,275,904000,"2011-03-25","SSIA"
275,275,272.5,275,2190000,"2011-03-28","SSIA"
275,275,270,275,7678000,"2011-03-29","SSIA"
275,277.5,270,275,40162000,"2011-03-30","SSIA"
275,282.5,272.5,275,21952000,"2011-03-31","SSIA"
275,275,272.5,275,1352000,"2011-04-01","SSIA"
275,275,272.5,275,452000,"2011-04-04","SSIA"
282.5,285,275,282.5,23172000,"2011-04-05","SSIA"
285,292.5,280,285,24528000,"2011-04-06","SSIA"
282.5,285,277.5,282.5,8064000,"2011-04-07","SSIA"
282.5,282.5,275,282.5,4250000,"2011-04-08","SSIA"
285,285,280,285,9614000,"2011-04-11","SSIA"
285,285,280,285,4120000,"2011-04-12","SSIA"
282.5,282.5,277.5,282.5,5820000,"2011-04-13","SSIA"
285,285,280,285,4042000,"2011-04-14","SSIA"
285,285,282.5,285,3136000,"2011-04-15","SSIA"
285,285,282.5,285,2996000,"2011-04-18","SSIA"
282.5,282.5,277.5,282.5,5466000,"2011-04-19","SSIA"
287.5,290,280,287.5,10566000,"2011-04-20","SSIA"
282.5,287.5,280,282.5,6534000,"2011-04-21","SSIA"
280,285,277.5,280,3246000,"2011-04-25","SSIA"
280,280,277.5,280,3734000,"2011-04-26","SSIA"
282.5,282.5,280,282.5,3468000,"2011-04-27","SSIA"
282.5,282.5,280,282.5,3940000,"2011-04-28","SSIA"
282.5,287.5,280,282.5,17812000,"2011-04-29","SSIA"
292.5,295,285,292.5,22786000,"2011-05-02","SSIA"
290,292.5,285,290,24604000,"2011-05-03","SSIA"
290,290,287.5,290,20262000,"2011-05-04","SSIA"
290,290,287.5,290,17206000,"2011-05-05","SSIA"
295,297.5,287.5,295,27794000,"2011-05-06","SSIA"
302.5,310,295,302.5,43684000,"2011-05-09","SSIA"
302.5,307.5,300,302.5,22346000,"2011-05-10","SSIA"
305,305,300,305,20976000,"2011-05-11","SSIA"
305,305,300,305,17722000,"2011-05-12","SSIA"
305,305,300,305,15188000,"2011-05-13","SSIA"
305,305,297.5,305,10112000,"2011-05-16","SSIA"
312.5,315,305,312.5,37444000,"2011-05-18","SSIA"
312.5,315,310,312.5,14144000,"2011-05-19","SSIA"
325,330,312.5,325,55318000,"2011-05-20","SSIA"
327.5,335,317.5,327.5,56214000,"2011-05-23","SSIA"
325,332.5,325,325,17072000,"2011-05-24","SSIA"
322.5,327.5,320,322.5,19490000,"2011-05-25","SSIA"
322.5,325,320,322.5,12434000,"2011-05-26","SSIA"
325,330,322.5,325,23316000,"2011-05-27","SSIA"
327.5,330,325,327.5,31690000,"2011-05-30","SSIA"
332.5,332.5,325,332.5,50500000,"2011-05-31","SSIA"
340,340,332.5,340,45076000,"2011-06-01","SSIA"
335,340,330,335,20854000,"2011-06-03","SSIA"
335,335,330,335,18808000,"2011-06-06","SSIA"
332.5,337.5,327.5,332.5,25130000,"2011-06-07","SSIA"
330,332.5,325,330,21626000,"2011-06-08","SSIA"
330,330,327.5,330,28406000,"2011-06-09","SSIA"
330,332.5,327.5,330,14406000,"2011-06-10","SSIA"
327.5,330,325,327.5,21376000,"2011-06-13","SSIA"
330,330,325,330,19170000,"2011-06-14","SSIA"
330,332.5,325,330,21562000,"2011-06-15","SSIA"
325,327.5,317.5,325,31210000,"2011-06-16","SSIA"
325,325,317.5,325,12004000,"2011-06-17","SSIA"
325,327.5,320,325,16204000,"2011-06-20","SSIA"
327.5,327.5,325,327.5,22752000,"2011-06-21","SSIA"
327.5,332.5,325,327.5,22126000,"2011-06-22","SSIA"
337.5,340,327.5,337.5,69206000,"2011-06-23","SSIA"
335,340,332.5,335,23876000,"2011-06-24","SSIA"
335,335,332.5,335,17742000,"2011-06-27","SSIA"
337.5,337.5,332.5,337.5,24666000,"2011-06-28","SSIA"
340,340,335,340,23768000,"2011-06-30","SSIA"
337.5,340,332.5,337.5,26426000,"2011-07-01","SSIA"
337.5,337.5,337.5,337.5,0,"2011-07-04","SSIA"
337.5,340,335,337.5,13440000,"2011-07-05","SSIA"
335,337.5,332.5,335,29880000,"2011-07-06","SSIA"
330,345,325,330,45112500,"2011-07-07","SSIA"
335,335,330,335,18940500,"2011-07-08","SSIA"
330,335,325,330,26205000,"2011-07-11","SSIA"
330,335,325,330,31197000,"2011-07-12","SSIA"
350,355,330,350,141652000,"2011-07-13","SSIA"
345,355,340,345,41668000,"2011-07-14","SSIA"
350,350,340,350,31016500,"2011-07-15","SSIA"
345,350,340,345,16369500,"2011-07-18","SSIA"
345,350,340,345,21720000,"2011-07-19","SSIA"
365,365,340,365,132116000,"2011-07-20","SSIA"
370,375,360,370,90172000,"2011-07-21","SSIA"
365,375,360,365,37690500,"2011-07-22","SSIA"
385,385,360,385,74768000,"2011-07-25","SSIA"
440,460,375,440,350136000,"2011-07-26","SSIA"
450,470,435,450,179287000,"2011-07-27","SSIA"
445,450,430,445,55057000,"2011-07-28","SSIA"
425,445,390,425,96812000,"2011-07-29","SSIA"
430,440,425,430,48874500,"2011-08-01","SSIA"
430,450,420,430,70075500,"2011-08-02","SSIA"
430,430,405,430,37159500,"2011-08-03","SSIA"
420,430,410,420,33318500,"2011-08-04","SSIA"
400,400,360,400,76573500,"2011-08-05","SSIA"
395,395,360,395,53376500,"2011-08-08","SSIA"
380,405,350,380,59344000,"2011-08-09","SSIA"
395,405,385,395,32857000,"2011-08-10","SSIA"
385,400,375,385,22332500,"2011-08-11","SSIA"
390,400,385,390,20621500,"2011-08-12","SSIA"
405,410,385,405,47679000,"2011-08-15","SSIA"
420,435,405,420,100035000,"2011-08-16","SSIA"
435,455,420,435,126189000,"2011-08-18","SSIA"
415,430,410,415,68000500,"2011-08-19","SSIA"
420,425,410,420,40713500,"2011-08-22","SSIA"
420,425,415,420,18765500,"2011-08-23","SSIA"
420,430,415,420,59011000,"2011-08-24","SSIA"
420,440,415,420,55236500,"2011-08-25","SSIA"
420,425,415,420,16504500,"2011-08-26","SSIA"
425,430,415,425,18542500,"2011-09-05","SSIA"
425,425,420,425,8958000,"2011-09-06","SSIA"
425,430,420,425,23252000,"2011-09-07","SSIA"
425,430,420,425,17103500,"2011-09-08","SSIA"
435,445,425,435,53178500,"2011-09-09","SSIA"
420,430,415,420,21773500,"2011-09-12","SSIA"
420,430,415,420,14306500,"2011-09-13","SSIA"
410,420,390,410,35101500,"2011-09-14","SSIA"
415,415,400,415,21014500,"2011-09-15","SSIA"
420,420,410,420,16939500,"2011-09-16","SSIA"
410,420,405,410,10751000,"2011-09-19","SSIA"
415,415,400,415,13158500,"2011-09-20","SSIA"
410,410,400,410,3857000,"2011-09-21","SSIA"
390,395,355,390,14795000,"2011-09-22","SSIA"
370,380,340,370,15758000,"2011-09-23","SSIA"
360,365,305,360,22045500,"2011-09-26","SSIA"
375,375,350,375,24310000,"2011-09-27","SSIA"
360,375,355,360,12231500,"2011-09-28","SSIA"
360,360,335,360,11995000,"2011-09-29","SSIA"
360,360,350,360,4145000,"2011-09-30","SSIA"
325,355,310,325,13677500,"2011-10-03","SSIA"
285,310,285,285,19813500,"2011-10-04","SSIA"
290,295,270,290,13039500,"2011-10-05","SSIA"
360,360,290,360,34771000,"2011-10-06","SSIA"
340,380,335,340,24200000,"2011-10-07","SSIA"
335,350,330,335,1678500,"2011-10-10","SSIA"
350,360,345,350,17976000,"2011-10-11","SSIA"
360,370,345,360,25420000,"2011-10-12","SSIA"
370,375,360,370,28688000,"2011-10-13","SSIA"
365,370,355,365,8875500,"2011-10-14","SSIA"
385,385,365,385,49441000,"2011-10-17","SSIA"
350,375,345,350,33596500,"2011-10-18","SSIA"
370,380,355,370,39698500,"2011-10-19","SSIA"
360,370,350,360,8998500,"2011-10-20","SSIA"
355,365,350,355,6816500,"2011-10-21","SSIA"
415,415,355,415,76241000,"2011-10-24","SSIA"
400,430,395,400,32979000,"2011-10-25","SSIA"
415,415,390,415,17531500,"2011-10-26","SSIA"
420,425,415,420,26712500,"2011-10-27","SSIA"
385,430,375,385,42203500,"2011-10-28","SSIA"
395,400,385,395,26281500,"2011-10-31","SSIA"
375,405,375,375,24392500,"2011-11-01","SSIA"
410,410,365,410,25265500,"2011-11-02","SSIA"
400,420,390,400,26726500,"2011-11-03","SSIA"
395,415,395,395,8746500,"2011-11-04","SSIA"
385,400,385,385,3761000,"2011-11-07","SSIA"
400,400,390,400,8868500,"2011-11-08","SSIA"
395,410,395,395,8842500,"2011-11-09","SSIA"
395,395,385,395,15456000,"2011-11-10","SSIA"
395,405,395,395,19795500,"2011-11-11","SSIA"
400,405,395,400,13142500,"2011-11-14","SSIA"
390,400,390,390,2419500,"2011-11-15","SSIA"
390,395,385,390,5932500,"2011-11-16","SSIA"
380,390,380,380,4599500,"2011-11-17","SSIA"
380,385,370,380,4996500,"2011-11-18","SSIA"
365,380,365,365,9084000,"2011-11-21","SSIA"
380,380,365,380,7036000,"2011-11-22","SSIA"
370,380,365,370,1468000,"2011-11-23","SSIA"
375,375,370,375,1751000,"2011-11-24","SSIA"
370,370,360,370,4267500,"2011-11-25","SSIA"
360,375,360,360,12004500,"2011-11-28","SSIA"
360,370,360,360,4984500,"2011-11-29","SSIA"
375,385,360,375,62408500,"2011-11-30","SSIA"
375,375,375,375,0,"2011-12-01","SSIA"
410,415,395,410,41503000,"2011-12-02","SSIA"
440,440,410,440,71901000,"2011-12-05","SSIA"
430,440,420,430,54080500,"2011-12-06","SSIA"
500,510,430,500,245391500,"2011-12-07","SSIA"
495,500,480,495,74721000,"2011-12-08","SSIA"
530,530,480,530,136069000,"2011-12-09","SSIA"
530,580,520,530,108935000,"2011-12-12","SSIA"
550,560,520,550,68223000,"2011-12-13","SSIA"
610,620,550,610,163084500,"2011-12-14","SSIA"
630,630,590,630,53781500,"2011-12-15","SSIA"
620,650,610,620,66112000,"2011-12-16","SSIA"
680,680,610,680,82867000,"2011-12-19","SSIA"
670,700,660,670,53103000,"2011-12-20","SSIA"
690,690,650,690,62273500,"2011-12-21","SSIA"
700,710,680,700,57196000,"2011-12-22","SSIA"
720,720,700,720,28149500,"2011-12-23","SSIA"
710,730,700,710,9808500,"2011-12-27","SSIA"
700,720,690,700,17204000,"2011-12-28","SSIA"
710,710,680,710,15812000,"2011-12-29","SSIA"
720,740,700,720,32782500,"2011-12-30","SSIA"
710,730,700,710,11510000,"2012-01-02","SSIA"
770,790,710,770,75429500,"2012-01-03","SSIA"
780,790,760,780,35623500,"2012-01-04","SSIA"
820,830,770,820,48533500,"2012-01-05","SSIA"
870,880,810,870,64956500,"2012-01-06","SSIA"
870,880,850,870,42874500,"2012-01-09","SSIA"
860,880,820,860,52620000,"2012-01-10","SSIA"
860,870,840,860,37089500,"2012-01-11","SSIA"
900,910,850,900,88222500,"2012-01-12","SSIA"
900,920,890,900,0,"2012-01-13","SSIA"
930,930,870,930,39767500,"2012-01-16","SSIA"
930,950,910,930,37604500,"2012-01-17","SSIA"
900,930,880,900,51402000,"2012-01-18","SSIA"
840,900,780,840,130623500,"2012-01-19","SSIA"
830,870,770,830,131085500,"2012-01-20","SSIA"
830,840,810,830,13849500,"2012-01-24","SSIA"
820,830,770,820,37061500,"2012-01-25","SSIA"
810,840,790,810,35986000,"2012-01-26","SSIA"
920,920,790,920,127250000,"2012-01-27","SSIA"
900,930,890,900,69265000,"2012-01-30","SSIA"
900,910,880,900,21246000,"2012-01-31","SSIA"
900,910,880,900,22436000,"2012-02-01","SSIA"
900,910,890,900,19117500,"2012-02-02","SSIA"
900,930,890,900,51579500,"2012-02-03","SSIA"
870,910,860,870,29870000,"2012-02-06","SSIA"
880,880,850,880,21438500,"2012-02-07","SSIA"
890,890,860,890,12180000,"2012-02-08","SSIA"
890,920,870,890,50275500,"2012-02-09","SSIA"
880,890,850,880,19505500,"2012-02-10","SSIA"
870,880,850,870,11999500,"2012-02-13","SSIA"
880,900,870,880,19783000,"2012-02-14","SSIA"
960,960,880,960,120250500,"2012-02-15","SSIA"
940,960,920,940,45562500,"2012-02-16","SSIA"
940,960,920,940,20806500,"2012-02-17","SSIA"
930,950,920,930,15264500,"2012-02-20","SSIA"
950,970,930,950,58659000,"2012-02-21","SSIA"
940,960,930,940,16847500,"2012-02-22","SSIA"
940,950,930,940,29815000,"2012-02-23","SSIA"
910,940,890,910,42691500,"2012-02-24","SSIA"
880,910,870,880,29103000,"2012-02-27","SSIA"
920,920,880,920,21256500,"2012-02-28","SSIA"
910,940,900,910,44694500,"2012-02-29","SSIA"
900,910,890,900,2952000,"2012-03-01","SSIA"
900,910,890,900,6750500,"2012-03-02","SSIA"
880,900,870,880,33282000,"2012-03-05","SSIA"
870,880,860,870,16553500,"2012-03-06","SSIA"
890,900,850,890,36892500,"2012-03-07","SSIA"
900,910,890,900,22977500,"2012-03-08","SSIA"
890,900,880,890,3,"2012-03-09","SSIA"
880,890,860,880,9320500,"2012-03-12","SSIA"
880,900,870,880,21684500,"2012-03-13","SSIA"
900,900,880,900,19018500,"2012-03-14","SSIA"
890,910,880,890,32755000,"2012-03-15","SSIA"
890,900,870,890,19531000,"2012-03-16","SSIA"
890,890,880,890,9778500,"2012-03-19","SSIA"
890,900,880,890,18212500,"2012-03-20","SSIA"
930,940,880,930,94510500,"2012-03-21","SSIA"
910,940,900,910,43414500,"2012-03-22","SSIA"
900,910,890,900,13211000,"2012-03-26","SSIA"
940,950,900,940,85576500,"2012-03-27","SSIA"
940,940,920,940,25090500,"2012-03-28","SSIA"
1030,1040,930,1030,155534500,"2012-03-29","SSIA"
1020,1060,1010,1020,46865000,"2012-03-30","SSIA"
1020,1040,1000,1020,20830000,"2012-04-02","SSIA"
1020,1020,1020,1020,0,"2012-04-03","SSIA"
1040,1060,1030,1040,24208500,"2012-04-04","SSIA"
1110,1120,1030,1110,86075500,"2012-04-05","SSIA"
1100,1110,1080,1100,24796500,"2012-04-09","SSIA"
1100,1140,1090,1100,53540500,"2012-04-10","SSIA"
1090,1100,1060,1090,37555500,"2012-04-11","SSIA"
1090,1100,1080,1090,11982000,"2012-04-12","SSIA"
1070,1110,1060,1070,15425000,"2012-04-13","SSIA"
1060,1090,1040,1060,17745500,"2012-04-16","SSIA"
1070,1080,1050,1070,27638000,"2012-04-17","SSIA"
1140,1150,1080,1140,81483500,"2012-04-18","SSIA"
1130,1150,1110,1130,32088000,"2012-04-19","SSIA"
1120,1130,1110,1120,14673000,"2012-04-20","SSIA"
1090,1130,1070,1090,20702500,"2012-04-23","SSIA"
1110,1120,1080,1110,53952500,"2012-04-24","SSIA"
1120,1130,1100,1120,19491000,"2012-04-25","SSIA"
1120,1130,1100,1120,23053500,"2012-04-26","SSIA"
1170,1200,1120,1170,117437500,"2012-04-27","SSIA"
1200,1200,1160,1200,34834000,"2012-04-30","SSIA"
1200,1230,1180,1200,26781500,"2012-05-01","SSIA"
1180,1220,1160,1180,40809000,"2012-05-02","SSIA"
1180,1220,1170,1180,89456500,"2012-05-03","SSIA"
1160,1190,1140,1160,58345500,"2012-05-04","SSIA"
1130,1160,1110,1130,38621000,"2012-05-07","SSIA"
1130,1150,1110,1130,46747000,"2012-05-08","SSIA"
1070,1120,1060,1070,50029500,"2012-05-09","SSIA"
1090,1090,1050,1090,31828000,"2012-05-10","SSIA"
1040,1090,1040,1040,41329000,"2012-05-11","SSIA"
1000,1060,980,1000,32947500,"2012-05-14","SSIA"
1030,1040,980,1030,56422000,"2012-05-15","SSIA"
1000,1020,960,1000,41045500,"2012-05-16","SSIA"
1030,1030,980,1030,32020500,"2012-05-21","SSIA"
1060,1060,1030,1060,49023000,"2012-05-22","SSIA"
1020,1050,1020,1020,12700500,"2012-05-23","SSIA"
1060,1070,1020,1060,38323500,"2012-05-24","SSIA"
1010,1060,990,1010,53211000,"2012-05-25","SSIA"
1010,1020,980,1010,23069000,"2012-05-28","SSIA"
1000,1020,990,1000,9586000,"2012-05-29","SSIA"
940,1000,920,940,88024000,"2012-05-30","SSIA"
910,940,870,910,81024000,"2012-05-31","SSIA"
880,930,880,880,24354500,"2012-06-01","SSIA"
810,850,800,810,68524000,"2012-06-04","SSIA"
850,860,830,850,33500500,"2012-06-05","SSIA"
920,930,860,920,55052500,"2012-06-06","SSIA"
910,950,890,910,56811500,"2012-06-07","SSIA"
890,910,880,890,22575500,"2012-06-08","SSIA"
1000,1000,910,1000,69666000,"2012-06-11","SSIA"
980,980,950,980,48342500,"2012-06-12","SSIA"
970,990,960,970,25888000,"2012-06-13","SSIA"
920,970,900,920,37102500,"2012-06-14","SSIA"
950,960,910,950,27277000,"2012-06-15","SSIA"
970,990,960,970,46929000,"2012-06-18","SSIA"
950,980,950,950,7364000,"2012-06-19","SSIA"
1020,1040,960,1020,98450500,"2012-06-20","SSIA"
990,1030,990,990,28489000,"2012-06-21","SSIA"
970,980,950,970,41876500,"2012-06-22","SSIA"
970,970,940,950,17707000,"2012-06-25","SSIA"
950,970,940,960,19218000,"2012-06-26","SSIA"
960,980,950,970,10585500,"2012-06-27","SSIA"
970,980,950,950,8536000,"2012-06-28","SSIA"
950,1000,950,980,18157000,"2012-06-29","SSIA"
1010,1020,990,1010,20917000,"2012-07-02","SSIA"
1020,1020,990,1020,29490000,"2012-07-03","SSIA"
1040,1060,1000,1040,53164500,"2012-07-04","SSIA"
1030,1060,1030,1030,29250000,"2012-07-05","SSIA"
1020,1040,1020,1020,7793500,"2012-07-06","SSIA"
1010,1020,1000,1010,14858500,"2012-07-09","SSIA"
1030,1050,1020,1030,25616000,"2012-07-10","SSIA"
1030,1050,1030,1030,13060500,"2012-07-11","SSIA"
1020,1040,1010,1020,12848000,"2012-07-12","SSIA"
1050,1070,1030,1050,69413000,"2012-07-13","SSIA"
1070,1090,1060,1070,29281500,"2012-07-16","SSIA"
1090,1090,1070,1090,16560000,"2012-07-17","SSIA"
1080,1100,1070,1080,18293000,"2012-07-18","SSIA"
1070,1090,1060,1070,7202000,"2012-07-19","SSIA"
1090,1120,1070,1090,53106500,"2012-07-20","SSIA"
1070,1080,1060,1070,21281500,"2012-07-23","SSIA"
1070,1090,1060,1070,33507500,"2012-07-24","SSIA"
1090,1090,1060,1090,31800500,"2012-07-25","SSIA"
1120,1140,1080,1120,78592500,"2012-07-26","SSIA"
1140,1150,1120,1140,43289500,"2012-07-27","SSIA"
1120,1150,1120,1120,15457000,"2012-07-30","SSIA"
1150,1160,1120,1150,31826500,"2012-07-31","SSIA"
1150,1160,1130,1150,20403500,"2012-08-01","SSIA"
1140,1150,1130,1140,8475000,"2012-08-02","SSIA"
1130,1130,1100,1130,18018000,"2012-08-03","SSIA"
1140,1160,1130,1140,15839500,"2012-08-06","SSIA"
1150,1160,1130,1150,19070500,"2012-08-07","SSIA"
1120,1160,1120,1120,14218500,"2012-08-08","SSIA"
1110,1130,1110,1110,9704500,"2012-08-09","SSIA"
1130,1140,1100,1130,13072500,"2012-08-10","SSIA"
1070,1150,1070,1070,18094500,"2012-08-13","SSIA"
1110,1120,1070,1110,18477000,"2012-08-14","SSIA"
1090,1120,1080,1090,10687000,"2012-08-15","SSIA"
1110,1110,1090,1110,10594000,"2012-08-16","SSIA"
1180,1180,1090,1180,32071000,"2012-08-23","SSIA"
1150,1190,1150,1150,21501000,"2012-08-24","SSIA"
1160,1170,1150,1160,2097000,"2012-08-27","SSIA"
1170,1210,1150,1170,39839000,"2012-08-28","SSIA"
1160,1180,1140,1160,16631500,"2012-08-29","SSIA"
1140,1160,1110,1140,22843000,"2012-08-30","SSIA"
1170,1180,1110,1170,19937500,"2012-08-31","SSIA"
1200,1210,1170,1200,55093500,"2012-09-03","SSIA"
1220,1220,1180,1220,36019500,"2012-09-04","SSIA"
1200,1220,1190,1200,22718500,"2012-09-05","SSIA"
1240,1250,1190,1240,38258500,"2012-09-06","SSIA"
1250,1260,1230,1250,17830000,"2012-09-07","SSIA"
1230,1250,1220,1230,10928000,"2012-09-10","SSIA"
1240,1240,1210,1240,8733000,"2012-09-11","SSIA"
1270,1280,1240,1270,35962000,"2012-09-12","SSIA"
1260,1280,1250,1260,8456500,"2012-09-13","SSIA"
1260,1280,1250,1260,23018000,"2012-09-14","SSIA"
1240,1270,1220,1240,9935500,"2012-09-17","SSIA"
1220,1240,1190,1220,20605000,"2012-09-18","SSIA"
1220,1230,1200,1220,13508000,"2012-09-19","SSIA"
1270,1280,1210,1270,29798000,"2012-09-20","SSIA"
1320,1330,1270,1320,55627500,"2012-09-21","SSIA"
1290,1320,1280,1290,11779000,"2012-09-24","SSIA"
1310,1330,1280,1310,25466000,"2012-09-25","SSIA"
1290,1310,1270,1290,12170000,"2012-09-26","SSIA"
1310,1310,1290,1310,6386000,"2012-09-27","SSIA"
1320,1320,1300,1320,17663500,"2012-09-28","SSIA"
1310,1310,1280,1310,23044000,"2012-10-01","SSIA"
1290,1310,1280,1290,9031500,"2012-10-02","SSIA"
1250,1300,1240,1250,16077500,"2012-10-03","SSIA"
1280,1290,1220,1280,29274500,"2012-10-04","SSIA"
1280,1300,1260,1280,20208000,"2012-10-05","SSIA"
1230,1280,1210,1230,24063500,"2012-10-08","SSIA"
1170,1250,1160,1170,44514000,"2012-10-09","SSIA"
1170,1180,1130,1170,45733500,"2012-10-10","SSIA"
1190,1200,1160,1190,24583500,"2012-10-11","SSIA"
1200,1200,1170,1200,12728500,"2012-10-12","SSIA"
1200,1200,1170,1200,34909500,"2012-10-15","SSIA"
1180,1200,1160,1180,55226500,"2012-10-16","SSIA"
1180,1220,1170,1180,81272000,"2012-10-17","SSIA"
1120,1190,1100,1120,115896500,"2012-10-18","SSIA"
1120,1140,1110,1120,57559000,"2012-10-19","SSIA"
1160,1170,1100,1160,56353000,"2012-10-22","SSIA"
1170,1190,1160,1170,40995000,"2012-10-23","SSIA"
1200,1210,1160,1200,53529000,"2012-10-24","SSIA"
1180,1210,1170,1180,29614500,"2012-10-25","SSIA"
1180,1190,1160,1180,12382500,"2012-10-29","SSIA"
1180,1190,1160,1180,8076500,"2012-10-30","SSIA"
1180,1190,1140,1180,23939500,"2012-10-31","SSIA"
1180,1200,1170,1180,33391500,"2012-11-01","SSIA"
1180,1190,1170,1180,12554500,"2012-11-02","SSIA"
1150,1180,1140,1150,15802000,"2012-11-05","SSIA"
1150,1170,1140,1150,18871500,"2012-11-06","SSIA"
1150,1160,1140,1150,21766000,"2012-11-07","SSIA"
1170,1170,1120,1170,40282500,"2012-11-08","SSIA"
1160,1180,1150,1160,14927000,"2012-11-09","SSIA"
1170,1180,1160,1170,12117000,"2012-11-12","SSIA"
1170,1180,1160,1170,13348500,"2012-11-13","SSIA"
1200,1200,1170,1200,28521000,"2012-11-14","SSIA"
1200,1210,1190,1200,26903500,"2012-11-19","SSIA"
1170,1210,1170,1170,20866500,"2012-11-20","SSIA"
1180,1180,1170,1180,12004500,"2012-11-21","SSIA"
1180,1190,1170,1180,20008500,"2012-11-22","SSIA"
1160,1180,1140,1160,25762000,"2012-11-23","SSIA"
1140,1160,1120,1140,31112000,"2012-11-26","SSIA"
1130,1150,1120,1130,20582500,"2012-11-27","SSIA"
1070,1140,1050,1070,50453000,"2012-11-28","SSIA"
1080,1100,1060,1080,19446000,"2012-11-29","SSIA"
1120,1130,1080,1120,47425500,"2012-11-30","SSIA"
1130,1150,1120,1130,15277000,"2012-12-03","SSIA"
1140,1140,1110,1140,9287500,"2012-12-04","SSIA"
1140,1150,1120,1140,15034000,"2012-12-05","SSIA"
1150,1160,1140,1150,13404500,"2012-12-06","SSIA"
1140,1160,1130,1140,9163500,"2012-12-07","SSIA"
1110,1140,1100,1110,14316500,"2012-12-10","SSIA"
1070,1120,1060,1070,39884500,"2012-12-11","SSIA"
1070,1080,1060,1070,36051000,"2012-12-12","SSIA"
1120,1120,1060,1120,20462500,"2012-12-13","SSIA"
1120,1140,1110,1120,29565500,"2012-12-14","SSIA"
1100,1130,1080,1100,11467500,"2012-12-17","SSIA"
1080,1120,1080,1080,20814000,"2012-12-18","SSIA"
1040,1080,1030,1040,25814500,"2012-12-19","SSIA"
1030,1050,1020,1030,13227500,"2012-12-20","SSIA"
1040,1040,1000,1040,12027000,"2012-12-21","SSIA"
1050,1060,1030,1050,3,"2012-12-26","SSIA"
1060,1070,1040,1060,17868000,"2012-12-27","SSIA"
1080,1080,1050,1080,10516500,"2012-12-28","SSIA"
1040,1090,1030,1040,18269000,"2013-01-02","SSIA"
1120,1120,1040,1120,36867500,"2013-01-03","SSIA"
1170,1180,1120,1170,52594500,"2013-01-04","SSIA"
1190,1190,1150,1190,33202000,"2013-01-07","SSIA"
1200,1210,1170,1200,36219500,"2013-01-08","SSIA"
1200,1220,1170,1200,50341000,"2013-01-09","SSIA"
1180,1200,1180,1180,11602000,"2013-01-10","SSIA"
1200,1200,1170,1200,9422500,"2013-01-11","SSIA"
1240,1250,1190,1240,38236500,"2013-01-14","SSIA"
1210,1250,1200,1210,22614500,"2013-01-15","SSIA"
1200,1220,1180,1200,13213500,"2013-01-16","SSIA"
1200,1220,1200,1200,4295500,"2013-01-17","SSIA"
1210,1220,1200,1210,8009000,"2013-01-18","SSIA"
1190,1210,1180,1190,11654000,"2013-01-21","SSIA"
1190,1190,1190,1190,0,"2013-01-22","SSIA"
1250,1260,1230,1250,43543500,"2013-01-23","SSIA"
1290,1320,1250,1290,74536500,"2013-01-25","SSIA"
1280,1300,1280,1280,15196500,"2013-01-28","SSIA"
1310,1330,1280,1310,49739500,"2013-01-29","SSIA"
1370,1380,1310,1370,59576500,"2013-01-30","SSIA"
1390,1390,1350,1390,24225500,"2013-01-31","SSIA"
1360,1420,1330,1360,22667500,"2013-02-01","SSIA"
1360,1380,1350,1360,11031500,"2013-02-04","SSIA"
1350,1360,1330,1350,22300000,"2013-02-05","SSIA"
1380,1390,1340,1380,18817500,"2013-02-06","SSIA"
1360,1400,1330,1360,19779500,"2013-02-07","SSIA"
1360,1380,1350,1360,9710500,"2013-02-08","SSIA"
1360,1370,1340,1360,2324500,"2013-02-11","SSIA"
1390,1400,1350,1390,19582000,"2013-02-12","SSIA"
1410,1430,1370,1410,30752000,"2013-02-13","SSIA"
1390,1420,1380,1390,21023000,"2013-02-14","SSIA"
1370,1400,1360,1370,9167500,"2013-02-15","SSIA"
1380,1390,1360,1380,12713500,"2013-02-18","SSIA"
1370,1390,1360,1370,13859000,"2013-02-19","SSIA"
1400,1420,1370,1400,34503500,"2013-02-20","SSIA"
1370,1400,1360,1370,26445000,"2013-02-21","SSIA"
1340,1370,1320,1340,58179000,"2013-02-22","SSIA"
1370,1380,1340,1370,33470000,"2013-02-25","SSIA"
1370,1400,1350,1370,46875000,"2013-02-26","SSIA"
1460,1460,1370,1460,66918000,"2013-02-27","SSIA"
1500,1520,1470,1500,46962500,"2013-02-28","SSIA"
1480,1500,1460,1480,23530000,"2013-03-01","SSIA"
1430,1480,1410,1430,36038000,"2013-03-04","SSIA"
1460,1460,1420,1460,19514500,"2013-03-05","SSIA"
1490,1500,1460,1490,41195500,"2013-03-06","SSIA"
1520,1530,1490,1520,35333000,"2013-03-07","SSIA"
1480,1540,1480,1480,30334000,"2013-03-08","SSIA"
1480,1500,1470,1480,22920500,"2013-03-11","SSIA"
1480,1510,1460,1480,26879000,"2013-03-13","SSIA"
1470,1490,1430,1450,36381500,"2013-03-14","SSIA"
1470,1490,1460,1480,28170500,"2013-03-15","SSIA"
1480,1530,1470,1520,75645000,"2013-03-18","SSIA"
1530,1600,1530,1580,85961000,"2013-03-19","SSIA"
1580,1620,1560,1610,57220000,"2013-03-20","SSIA"
1610,1630,1560,1580,30586500,"2013-03-21","SSIA"
1570,1620,1550,1560,35051000,"2013-03-22","SSIA"
1570,1610,1560,1610,31667000,"2013-03-25","SSIA"
1610,1630,1590,1620,42981500,"2013-03-26","SSIA"
1630,1630,1590,1600,35972500,"2013-03-27","SSIA"
1600,1620,1580,1620,23503000,"2013-03-28","SSIA"
1620,1620,1600,1600,11043500,"2013-04-01","SSIA"
1620,1620,1570,1570,15620500,"2013-04-02","SSIA"
1580,1590,1550,1560,3,"2013-04-03","SSIA"
1560,1560,1520,1530,32515000,"2013-04-04","SSIA"
1530,1570,1530,1560,14465500,"2013-04-05","SSIA"
1560,1560,1530,1560,11461000,"2013-04-08","SSIA"
1570,1570,1540,1550,10554500,"2013-04-09","SSIA"
1550,1570,1530,1530,11075500,"2013-04-10","SSIA"
1550,1600,1540,1590,37469500,"2013-04-11","SSIA"
1600,1610,1590,1590,18618500,"2013-04-12","SSIA"
1580,1590,1570,1570,5860000,"2013-04-15","SSIA"
1560,1590,1550,1590,8438500,"2013-04-16","SSIA"
1590,1610,1570,1580,22600000,"2013-04-17","SSIA"
1580,1590,1570,1590,6905500,"2013-04-18","SSIA"
1580,1590,1570,1580,13987000,"2013-04-19","SSIA"
1580,1590,1550,1550,3,"2013-04-22","SSIA"
1580,1580,1580,1580,0,"2013-04-23","SSIA"
1530,1550,1520,1530,17827000,"2013-04-24","SSIA"
1530,1550,1510,1510,12628000,"2013-04-25","SSIA"
1530,1540,1520,1520,13477500,"2013-04-26","SSIA"
1530,1570,1520,1570,18649500,"2013-04-29","SSIA"
1570,1590,1560,1580,13748500,"2013-04-30","SSIA"
1580,1660,1580,1660,66631500,"2013-05-01","SSIA"
1650,1650,1580,1580,36961500,"2013-05-02","SSIA"
1590,1620,1490,1510,3,"2013-05-03","SSIA"
1540,1540,1500,1540,18784500,"2013-05-06","SSIA"
1540,1560,1520,1550,18634500,"2013-05-07","SSIA"
1550,1560,1520,1540,25261500,"2013-05-08","SSIA"
1540,1540,1510,1510,21837000,"2013-05-10","SSIA"
1500,1520,1460,1470,26538500,"2013-05-13","SSIA"
1480,1520,1470,1520,24938500,"2013-05-14","SSIA"
1530,1540,1500,1510,18755500,"2013-05-15","SSIA"
1520,1540,1510,1510,18026500,"2013-05-16","SSIA"
1500,1520,1490,1500,6822500,"2013-05-17","SSIA"
1510,1540,1510,1530,23938500,"2013-05-20","SSIA"
1530,1550,1520,1540,17112000,"2013-05-21","SSIA"
1530,1580,1530,1570,43458500,"2013-05-22","SSIA"
1560,1590,1510,1510,37115000,"2013-05-23","SSIA"
1530,1540,1520,1530,10491500,"2013-05-24","SSIA"
1540,1550,1520,1540,10574000,"2013-05-27","SSIA"
1540,1580,1540,1550,17146000,"2013-05-28","SSIA"
1560,1570,1530,1560,14201000,"2013-05-29","SSIA"
1560,1620,1540,1610,64435500,"2013-05-30","SSIA"
1620,1660,1610,1660,51185500,"2013-05-31","SSIA"
1650,1650,1550,1550,3,"2013-06-03","SSIA"
1550,1570,1490,1520,50196000,"2013-06-04","SSIA"
1520,1540,1500,1520,11011000,"2013-06-05","SSIA"
1510,1510,1420,1470,27866000,"2013-06-07","SSIA"
1470,1500,1430,1480,17117000,"2013-06-10","SSIA"
1460,1460,1290,1330,3,"2013-06-11","SSIA"
1300,1320,1190,1300,73687500,"2013-06-12","SSIA"
1270,1270,1210,1210,48535500,"2013-06-13","SSIA"
1230,1310,1230,1290,62845500,"2013-06-14","SSIA"
1290,1380,1290,1360,3,"2013-06-17","SSIA"
1400,1410,1350,1370,29148000,"2013-06-18","SSIA"
1380,1390,1350,1370,20859000,"2013-06-19","SSIA"
1340,1340,1260,1300,32135500,"2013-06-20","SSIA"
1250,1310,1220,1300,32020000,"2013-06-21","SSIA"
1300,1350,1270,1290,38041500,"2013-06-24","SSIA"
1330,1390,1270,1390,41725000,"2013-06-25","SSIA"
1390,1410,1370,1370,23361500,"2013-06-26","SSIA"
1400,1410,1320,1330,3,"2013-06-27","SSIA"
1360,1360,1280,1300,26494500,"2013-06-28","SSIA"
1290,1330,1270,1290,12140500,"2013-07-01","SSIA"
1300,1300,1250,1270,12396000,"2013-07-02","SSIA"
1280,1280,1140,1190,34336000,"2013-07-03","SSIA"
1210,1220,1130,1150,14872500,"2013-07-04","SSIA"
1170,1190,1100,1180,31805500,"2013-07-05","SSIA"
1170,1170,1030,1050,32811000,"2013-07-08","SSIA"
1060,1070,970,980,51692000,"2013-07-09","SSIA"
1000,1080,970,1070,55633500,"2013-07-10","SSIA"
1080,1150,1080,1120,24598000,"2013-07-11","SSIA"
1140,1170,1110,1130,17248500,"2013-07-12","SSIA"
1110,1140,1070,1080,16763500,"2013-07-15","SSIA"
1110,1150,1090,1130,20426000,"2013-07-16","SSIA"
1140,1190,1110,1140,24455500,"2013-07-17","SSIA"
1140,1170,1120,1150,45595500,"2013-07-18","SSIA"
1150,1160,1080,1090,26786000,"2013-07-19","SSIA"
1090,1100,1040,1050,24722500,"2013-07-22","SSIA"
1050,1110,1050,1080,22746500,"2013-07-23","SSIA"
1090,1110,1050,1060,26411000,"2013-07-24","SSIA"
1060,1060,1010,1020,20849000,"2013-07-25","SSIA"
1030,1030,1000,1020,11819000,"2013-07-26","SSIA"
1000,1010,980,1000,23751000,"2013-07-29","SSIA"
1000,1030,960,960,34009500,"2013-07-30","SSIA"
980,1000,900,940,46663000,"2013-07-31","SSIA"
940,940,890,900,27563000,"2013-08-01","SSIA"
930,970,910,940,37533000,"2013-08-02","SSIA"
950,970,940,940,12991000,"2013-08-12","SSIA"
940,960,920,930,24677500,"2013-08-13","SSIA"
940,960,930,950,30385500,"2013-08-14","SSIA"
940,970,940,950,25744000,"2013-08-15","SSIA"
940,950,910,940,24413500,"2013-08-16","SSIA"
920,920,840,840,19877000,"2013-08-19","SSIA"
810,810,690,740,54756500,"2013-08-20","SSIA"
770,790,740,770,33727500,"2013-08-21","SSIA"
750,760,700,710,24728000,"2013-08-22","SSIA"
720,760,710,730,34664500,"2013-08-23","SSIA"
730,730,690,700,11837000,"2013-08-26","SSIA"
680,680,590,590,38136000,"2013-08-27","SSIA"
550,680,510,680,42766000,"2013-08-28","SSIA"
690,730,660,680,42056500,"2013-08-29","SSIA"
680,750,680,700,43691000,"2013-08-30","SSIA"
710,730,660,690,16319500,"2013-09-02","SSIA"
700,740,690,710,24765500,"2013-09-03","SSIA"
700,710,660,660,14308000,"2013-09-04","SSIA"
680,690,660,670,20618500,"2013-09-05","SSIA"
660,680,630,640,20305000,"2013-09-06","SSIA"
660,670,640,650,33722500,"2013-09-09","SSIA"
670,730,670,720,38412000,"2013-09-10","SSIA"
730,750,710,740,37630500,"2013-09-11","SSIA"
750,820,750,810,72152000,"2013-09-12","SSIA"
820,860,810,860,46675500,"2013-09-13","SSIA"
880,910,860,890,33191500,"2013-09-16","SSIA"
900,910,840,860,33191000,"2013-09-17","SSIA"
860,860,800,820,18247500,"2013-09-18","SSIA"
850,890,850,860,67335500,"2013-09-19","SSIA"
870,890,850,850,24399000,"2013-09-20","SSIA"
830,840,820,830,14200500,"2013-09-23","SSIA"
820,820,740,740,53936500,"2013-09-24","SSIA"
730,740,680,700,47908500,"2013-09-25","SSIA"
690,730,680,720,52330000,"2013-09-26","SSIA"
730,730,700,730,37785000,"2013-09-27","SSIA"
710,720,690,720,16425000,"2013-09-30","SSIA"
710,750,700,730,32372500,"2013-10-01","SSIA"
740,770,720,730,43226500,"2013-10-02","SSIA"
730,750,730,730,4647000,"2013-10-03","SSIA"
730,730,710,720,9500500,"2013-10-04","SSIA"
720,730,700,710,12515000,"2013-10-07","SSIA"
700,730,700,710,25922000,"2013-10-08","SSIA"
700,720,700,700,16214500,"2013-10-09","SSIA"
710,730,690,700,27430500,"2013-10-10","SSIA"
720,730,700,710,12324500,"2013-10-11","SSIA"
720,720,700,700,10104000,"2013-10-16","SSIA"
710,790,700,770,53823500,"2013-10-17","SSIA"
780,790,760,770,30437500,"2013-10-18","SSIA"
780,800,760,780,39284000,"2013-10-21","SSIA"
780,790,770,770,22194500,"2013-10-22","SSIA"
780,830,780,810,66102000,"2013-10-23","SSIA"
810,880,810,880,84295500,"2013-10-24","SSIA"
890,900,870,880,48706500,"2013-10-25","SSIA"
880,900,860,860,37887500,"2013-10-28","SSIA"
860,880,820,820,29405000,"2013-10-29","SSIA"
830,840,820,840,14148500,"2013-10-30","SSIA"
840,840,800,800,22477000,"2013-10-31","SSIA"
800,830,780,800,36595500,"2013-11-01","SSIA"
810,810,780,800,7769500,"2013-11-04","SSIA"
790,800,780,800,11175500,"2013-11-06","SSIA"
790,830,790,800,14321500,"2013-11-07","SSIA"
800,810,790,800,9460500,"2013-11-08","SSIA"
800,810,790,800,9567000,"2013-11-11","SSIA"
800,810,740,750,13763000,"2013-11-12","SSIA"
730,740,710,730,11829500,"2013-11-13","SSIA"
730,770,730,760,8066500,"2013-11-14","SSIA"
770,780,740,750,6737000,"2013-11-15","SSIA"
740,760,710,720,11627000,"2013-11-18","SSIA"
720,760,700,730,18522500,"2013-11-19","SSIA"
750,770,730,750,9298000,"2013-11-20","SSIA"
750,750,720,720,6416500,"2013-11-21","SSIA"
730,740,720,720,7160000,"2013-11-22","SSIA"
730,740,720,730,4069000,"2013-11-25","SSIA"
740,740,700,710,4754500,"2013-11-26","SSIA"
710,720,700,710,8788000,"2013-11-27","SSIA"
710,730,700,700,8826000,"2013-11-28","SSIA"
700,730,700,730,5815500,"2013-11-29","SSIA"
720,780,720,760,21857500,"2013-12-02","SSIA"
760,760,740,750,9653000,"2013-12-03","SSIA"
740,760,720,730,17575000,"2013-12-04","SSIA"
730,740,720,720,8529500,"2013-12-05","SSIA"
710,730,640,650,43031000,"2013-12-06","SSIA"
670,680,630,640,30743500,"2013-12-09","SSIA"
640,650,630,640,11775500,"2013-12-10","SSIA"
650,690,630,680,30324000,"2013-12-11","SSIA"
670,690,650,660,15015000,"2013-12-12","SSIA"
650,660,640,650,11647500,"2013-12-13","SSIA"
650,650,620,620,4437500,"2013-12-16","SSIA"
620,660,620,640,17376000,"2013-12-17","SSIA"
660,660,630,650,7535500,"2013-12-18","SSIA"
650,670,630,630,9133500,"2013-12-19","SSIA"
640,640,590,590,9165000,"2013-12-20","SSIA"
600,610,560,570,8857000,"2013-12-23","SSIA"
570,580,550,580,15137500,"2013-12-24","SSIA"
570,580,560,560,9633500,"2013-12-27","SSIA"
570,580,560,560,4009000,"2013-12-30","SSIA"
570,610,570,590,16888500,"2014-01-02","SSIA"
590,590,570,580,4300000,"2014-01-03","SSIA"
580,580,550,550,12475700,"2014-01-06","SSIA"
550,565,545,545,12564500,"2014-01-07","SSIA"
550,565,540,560,12896600,"2014-01-08","SSIA"
565,580,555,560,22503000,"2014-01-09","SSIA"
565,585,560,585,20785700,"2014-01-10","SSIA"
590,685,590,675,47893400,"2014-01-13","SSIA"
680,715,670,680,43775800,"2014-01-15","SSIA"
680,690,660,675,14852100,"2014-01-16","SSIA"
675,690,655,670,22540300,"2014-01-17","SSIA"
660,685,660,675,25086600,"2014-01-20","SSIA"
680,745,675,745,48629000,"2014-01-21","SSIA"
745,750,710,710,33682300,"2014-01-22","SSIA"
710,735,710,720,17762100,"2014-01-23","SSIA"
710,715,700,710,21482500,"2014-01-24","SSIA"
680,690,645,655,29255100,"2014-01-27","SSIA"
650,675,650,665,16777000,"2014-01-28","SSIA"
670,685,665,675,33024100,"2014-01-29","SSIA"
660,680,650,670,24534000,"2014-01-30","SSIA"
670,685,665,675,25861900,"2014-02-03","SSIA"
655,670,655,655,16947300,"2014-02-04","SSIA"
670,680,660,675,32280000,"2014-02-05","SSIA"
685,720,680,715,46971500,"2014-02-06","SSIA"
720,735,720,725,41898400,"2014-02-07","SSIA"
735,805,735,780,97143100,"2014-02-10","SSIA"
780,810,765,795,32703900,"2014-02-11","SSIA"
800,810,785,800,28198000,"2014-02-12","SSIA"
790,800,775,775,20514500,"2014-02-13","SSIA"
790,795,780,785,13592800,"2014-02-14","SSIA"
790,845,790,840,62396700,"2014-02-17","SSIA"
850,855,815,825,36898900,"2014-02-18","SSIA"
820,830,810,820,14154300,"2014-02-19","SSIA"
830,830,810,815,15940300,"2014-02-20","SSIA"
825,845,820,835,39532300,"2014-02-21","SSIA"
835,840,820,830,22347600,"2014-02-24","SSIA"
840,840,815,815,15669000,"2014-02-25","SSIA"
810,820,795,805,13403700,"2014-02-26","SSIA"
810,830,805,820,7228900,"2014-02-27","SSIA"
830,830,800,805,6430700,"2014-02-28","SSIA"
805,805,780,790,11533300,"2014-03-03","SSIA"
790,820,790,815,10032900,"2014-03-04","SSIA"
825,830,810,815,21549700,"2014-03-05","SSIA"
820,855,815,855,40798000,"2014-03-06","SSIA"
860,865,840,840,36637400,"2014-03-07","SSIA"
835,850,825,830,18850300,"2014-03-10","SSIA"
840,880,835,880,54696200,"2014-03-11","SSIA"
875,895,870,880,44693600,"2014-03-12","SSIA"
875,900,875,895,27224900,"2014-03-13","SSIA"
875,895,865,895,43966700,"2014-03-14","SSIA"
910,1075,905,1060,150254592,"2014-03-17","SSIA"
1065,1075,1005,1005,58720800,"2014-03-18","SSIA"
1000,1050,1000,1040,26969400,"2014-03-19","SSIA"
1030,1030,1005,1015,24929800,"2014-03-20","SSIA"
1030,1030,980,1020,16454200,"2014-03-21","SSIA"
1040,1040,1010,1015,11089400,"2014-03-24","SSIA"
1020,1020,955,960,31022000,"2014-03-25","SSIA"
965,970,930,940,34365000,"2014-03-26","SSIA"
940,965,925,945,16764900,"2014-03-27","SSIA"
940,965,940,955,18147400,"2014-03-28","SSIA"
975,995,965,995,35570200,"2014-04-01","SSIA"
1000,1030,995,1000,48231100,"2014-04-02","SSIA"
1000,1015,990,990,30992000,"2014-04-03","SSIA"
980,1000,980,990,15803100,"2014-04-04","SSIA"
1000,1040,990,1020,32215300,"2014-04-07","SSIA"
1020,1030,1000,1010,21910000,"2014-04-08","SSIA"
1010,1010,1010,1010,0,"2014-04-09","SSIA"
1000,1000,890,905,63327300,"2014-04-10","SSIA"
860,920,860,880,29102400,"2014-04-11","SSIA"
890,935,885,915,21468500,"2014-04-14","SSIA"
930,940,905,910,16891800,"2014-04-15","SSIA"
915,925,895,900,12031500,"2014-04-16","SSIA"
905,915,895,895,8412800,"2014-04-17","SSIA"
895,905,885,890,8643800,"2014-04-21","SSIA"
885,900,850,860,30859400,"2014-04-22","SSIA"
860,865,815,825,43520800,"2014-04-23","SSIA"
820,850,805,845,32158800,"2014-04-24","SSIA"
845,890,845,870,25758100,"2014-04-25","SSIA"
875,885,855,865,24931400,"2014-04-28","SSIA"
850,865,830,850,27672100,"2014-04-29","SSIA"
840,855,820,830,29126100,"2014-04-30","SSIA"
820,820,770,775,38282300,"2014-05-02","SSIA"
775,780,755,765,10165400,"2014-05-05","SSIA"
755,760,745,750,21103800,"2014-05-06","SSIA"
750,775,745,765,18217500,"2014-05-07","SSIA"
770,780,745,760,35991400,"2014-05-08","SSIA"
765,790,755,790,34938200,"2014-05-09","SSIA"
790,810,780,800,30779400,"2014-05-12","SSIA"
810,815,795,800,17370600,"2014-05-13","SSIA"
805,810,790,800,13105800,"2014-05-14","SSIA"
795,800,785,790,9980400,"2014-05-16","SSIA"
750,805,750,750,15212700,"2014-05-19","SSIA"
700,760,690,700,44579500,"2014-05-20","SSIA"
705,715,685,705,27190200,"2014-05-21","SSIA"
720,735,710,720,30324800,"2014-05-22","SSIA"
720,730,710,720,7611900,"2014-05-23","SSIA"
705,720,705,705,5619700,"2014-05-26","SSIA"
720,720,700,720,15009500,"2014-05-28","SSIA"
715,725,710,715,14108200,"2014-05-30","SSIA"
710,720,700,710,9416600,"2014-06-02","SSIA"
710,725,705,710,10727000,"2014-06-03","SSIA"
730,740,710,730,26506800,"2014-06-04","SSIA"
750,750,730,735,13660100,"2014-06-05","SSIA"
735,745,730,735,9478700,"2014-06-06","SSIA"
720,745,715,720,16078500,"2014-06-09","SSIA"
705,710,700,705,17421000,"2014-06-10","SSIA"
725,725,700,725,9848600,"2014-06-11","SSIA"
710,725,710,710,8094100,"2014-06-12","SSIA"
700,710,700,700,5502800,"2014-06-13","SSIA"
685,700,685,685,17848000,"2014-06-16","SSIA"
685,695,680,685,5858500,"2014-06-17","SSIA"
675,690,675,675,12185600,"2014-06-18","SSIA"
685,690,670,685,7588000,"2014-06-19","SSIA"
665,690,665,665,3708600,"2014-06-20","SSIA"
660,680,655,660,7682900,"2014-06-23","SSIA"
660,675,650,660,8774900,"2014-06-24","SSIA"
650,665,650,650,2939500,"2014-06-25","SSIA"
660,670,655,660,4563900,"2014-06-26","SSIA"
675,675,660,675,5504700,"2014-06-27","SSIA"
685,690,670,685,6367600,"2014-06-30","SSIA"
680,690,680,680,993700,"2014-07-01","SSIA"
695,700,680,695,7611200,"2014-07-02","SSIA"
710,715,695,710,6503300,"2014-07-03","SSIA"
750,750,710,750,17281900,"2014-07-04","SSIA"
775,785,745,775,18918300,"2014-07-07","SSIA"
800,810,775,800,32767800,"2014-07-08","SSIA"
800,800,800,800,0,"2014-07-09","SSIA"
845,850,820,845,57199900,"2014-07-10","SSIA"
835,845,815,835,16832000,"2014-07-11","SSIA"
815,840,815,815,11485400,"2014-07-14","SSIA"
840,850,820,840,9025400,"2014-07-15","SSIA"
860,870,840,860,22610100,"2014-07-16","SSIA"
815,860,815,815,12941500,"2014-07-17","SSIA"
830,840,790,830,13311100,"2014-07-18","SSIA"
845,855,840,845,12362800,"2014-07-21","SSIA"
825,855,785,825,15999900,"2014-07-22","SSIA"
825,850,825,825,12108100,"2014-07-23","SSIA"
825,830,810,825,3869400,"2014-07-24","SSIA"
740,825,740,740,15324600,"2014-07-25","SSIA"
735,765,725,735,17375600,"2014-08-04","SSIA"
760,770,730,760,20858100,"2014-08-05","SSIA"
750,760,745,750,5340700,"2014-08-06","SSIA"
740,755,725,740,18051500,"2014-08-07","SSIA"
740,740,730,740,2352700,"2014-08-08","SSIA"
745,755,740,745,6968300,"2014-08-11","SSIA"
765,770,750,765,27065400,"2014-08-12","SSIA"
820,820,765,820,47807700,"2014-08-13","SSIA"
805,840,795,805,25737300,"2014-08-14","SSIA"
795,820,780,795,12344600,"2014-08-15","SSIA"
805,820,795,805,7358000,"2014-08-18","SSIA"
810,820,805,810,14366100,"2014-08-19","SSIA"
815,825,800,815,7695700,"2014-08-20","SSIA"
820,825,800,820,7439700,"2014-08-21","SSIA"
850,855,815,850,30545800,"2014-08-22","SSIA"
830,850,825,830,8842300,"2014-08-25","SSIA"
805,840,790,805,17717500,"2014-08-26","SSIA"
795,825,795,795,10235200,"2014-08-27","SSIA"
800,815,790,800,7298600,"2014-08-28","SSIA"
810,815,800,810,2681800,"2014-08-29","SSIA"
805,810,800,805,1605400,"2014-09-01","SSIA"
830,840,800,830,19463500,"2014-09-02","SSIA"
855,860,830,855,23091100,"2014-09-03","SSIA"
845,870,845,845,35252100,"2014-09-04","SSIA"
850,865,845,850,7378600,"2014-09-05","SSIA"
855,860,845,855,3600100,"2014-09-08","SSIA"
835,855,830,835,6638200,"2014-09-09","SSIA"
810,830,800,810,8346100,"2014-09-10","SSIA"
805,830,805,805,4313200,"2014-09-11","SSIA"
800,815,800,800,5823800,"2014-09-12","SSIA"
795,810,785,795,9052800,"2014-09-15","SSIA"
775,795,770,775,17439800,"2014-09-16","SSIA"
800,810,780,800,29855400,"2014-09-17","SSIA"
790,810,785,790,17176000,"2014-09-18","SSIA"
800,805,790,800,6915900,"2014-09-19","SSIA"
780,805,780,780,7055300,"2014-09-22","SSIA"
780,785,765,780,17350000,"2014-09-23","SSIA"
770,785,770,770,13142000,"2014-09-24","SSIA"
780,785,770,780,6304000,"2014-09-25","SSIA"
755,770,750,755,13740300,"2014-09-26","SSIA"
740,765,735,740,6233900,"2014-09-29","SSIA"
740,745,725,740,11710200,"2014-09-30","SSIA"
740,755,730,740,46841300,"2014-10-01","SSIA"
700,730,700,700,27186200,"2014-10-02","SSIA"
685,710,675,685,13749500,"2014-10-03","SSIA"
685,700,675,685,7778600,"2014-10-06","SSIA"
695,700,680,695,12129900,"2014-10-07","SSIA"
685,685,670,685,16661200,"2014-10-08","SSIA"
685,700,680,685,9643400,"2014-10-09","SSIA"
660,675,655,660,7395900,"2014-10-10","SSIA"
660,670,655,660,5188200,"2014-10-13","SSIA"
675,675,655,675,8760700,"2014-10-14","SSIA"
675,685,665,675,17175500,"2014-10-15","SSIA"
675,680,655,675,17712600,"2014-10-16","SSIA"
720,730,675,720,51139200,"2014-10-17","SSIA"
730,750,725,730,24136600,"2014-10-20","SSIA"
730,735,710,730,11944300,"2014-10-21","SSIA"
765,780,735,765,36269000,"2014-10-22","SSIA"
805,810,765,805,28023000,"2014-10-23","SSIA"
775,800,765,775,17079500,"2014-10-24","SSIA"
735,785,730,735,19932700,"2014-10-27","SSIA"
750,760,730,750,14614000,"2014-10-28","SSIA"
755,765,750,755,7185300,"2014-10-29","SSIA"
740,760,730,740,6074400,"2014-10-30","SSIA"
760,760,745,760,5507800,"2014-10-31","SSIA"
745,770,740,745,5326100,"2014-11-03","SSIA"
730,745,730,730,3924100,"2014-11-04","SSIA"
735,740,715,735,4197900,"2014-11-05","SSIA"
750,755,735,750,5861700,"2014-11-06","SSIA"
745,755,740,745,3743300,"2014-11-07","SSIA"
735,755,735,735,833100,"2014-11-10","SSIA"
750,760,735,750,4512100,"2014-11-11","SSIA"
745,765,745,745,5349700,"2014-11-12","SSIA"
765,770,740,765,9718800,"2014-11-13","SSIA"
775,785,755,775,11157800,"2014-11-14","SSIA"
775,780,760,770,9328500,"2014-11-17","SSIA"
770,785,765,770,9033300,"2014-11-18","SSIA"
820,825,770,820,41473800,"2014-11-19","SSIA"
830,840,815,830,25947800,"2014-11-20","SSIA"
865,870,830,865,19235700,"2014-11-21","SSIA"
870,875,855,870,14999600,"2014-11-24","SSIA"
900,920,855,900,22622200,"2014-11-25","SSIA"
930,945,895,930,23726100,"2014-11-26","SSIA"
950,960,920,950,17238700,"2014-11-27","SSIA"
955,965,940,955,11246000,"2014-11-28","SSIA"
955,965,940,965,13047500,"2014-12-01","SSIA"
965,1005,960,1000,28901400,"2014-12-02","SSIA"
1000,1030,1000,1020,30038200,"2014-12-03","SSIA"
1020,1050,1010,1040,17312900,"2014-12-04","SSIA"
1045,1085,1045,1075,20745300,"2014-12-05","SSIA"
1075,1080,1040,1055,35038400,"2014-12-08","SSIA"
1055,1070,1045,1055,9391100,"2014-12-09","SSIA"
1055,1065,1055,1060,12742100,"2014-12-10","SSIA"
1050,1060,1025,1050,8776200,"2014-12-11","SSIA"
1050,1080,1045,1075,9952900,"2014-12-12","SSIA"
1075,1075,1045,1060,8232600,"2014-12-15","SSIA"
1050,1050,965,985,80551300,"2014-12-16","SSIA"
980,1030,980,1000,22479000,"2014-12-17","SSIA"
1015,1040,1010,1030,17564900,"2014-12-18","SSIA"
1045,1065,1035,1065,7663000,"2014-12-19","SSIA"
1065,1070,985,1030,8344000,"2014-12-22","SSIA"
1040,1055,1040,1045,5623000,"2014-12-23","SSIA"
1045,1065,1045,1050,3401900,"2014-12-24","SSIA"
1070,1080,1040,1075,4126400,"2014-12-29","SSIA"
1075,1080,1060,1070,4039300,"2014-12-30","SSIA"
1070,1135,1070,1135,13410500,"2015-01-02","SSIA"
1135,1145,1105,1115,9570500,"2015-01-05","SSIA"
1100,1115,1075,1090,7061400,"2015-01-06","SSIA"
1090,1120,1085,1100,15649800,"2015-01-07","SSIA"
1110,1135,1095,1100,18880100,"2015-01-08","SSIA"
1110,1110,1075,1080,11476700,"2015-01-09","SSIA"
1080,1105,1080,1100,6656600,"2015-01-12","SSIA"
1080,1105,1075,1075,5942800,"2015-01-13","SSIA"
1080,1085,1050,1075,10580300,"2015-01-14","SSIA"
1085,1095,1075,1085,4844000,"2015-01-15","SSIA"
1085,1095,1075,1085,5429400,"2015-01-16","SSIA"
1085,1130,1075,1075,8184100,"2015-01-19","SSIA"
1080,1100,1070,1075,4140300,"2015-01-20","SSIA"
1075,1080,1060,1060,1702900,"2015-01-21","SSIA"
1070,1120,1065,1120,11279300,"2015-01-22","SSIA"
1120,1155,1120,1120,20137200,"2015-01-23","SSIA"
1100,1120,1085,1095,8786600,"2015-01-26","SSIA"
1095,1110,1095,1095,2769700,"2015-01-27","SSIA"
1095,1105,1090,1100,3156400,"2015-01-28","SSIA"
1095,1105,1080,1080,6776100,"2015-01-29","SSIA"
1085,1100,1085,1100,6419800,"2015-01-30","SSIA"
1100,1100,1075,1075,3910600,"2015-02-02","SSIA"
1085,1105,1080,1095,8643800,"2015-02-03","SSIA"
1100,1130,1100,1125,8922000,"2015-02-04","SSIA"
1125,1185,1125,1165,10379100,"2015-02-05","SSIA"
1175,1235,1165,1230,25115600,"2015-02-06","SSIA"
1235,1305,1230,1295,32978900,"2015-02-09","SSIA"
1305,1325,1260,1290,10267700,"2015-02-10","SSIA"
1290,1305,1240,1260,5782700,"2015-02-11","SSIA"
1260,1265,1210,1225,5160800,"2015-02-12","SSIA"
1230,1240,1205,1210,2993800,"2015-02-13","SSIA"
1225,1225,1195,1200,6696500,"2015-02-16","SSIA"
1210,1220,1200,1215,6043900,"2015-02-17","SSIA"
1220,1285,1220,1285,12988400,"2015-02-18","SSIA"
1300,1305,1250,1250,7106400,"2015-02-20","SSIA"
1270,1270,1205,1225,5898600,"2015-02-23","SSIA"
1220,1285,1215,1280,12163500,"2015-02-24","SSIA"
1280,1345,1280,1325,13805100,"2015-02-25","SSIA"
1335,1340,1300,1330,3945500,"2015-02-26","SSIA"
1330,1345,1315,1345,3828700,"2015-02-27","SSIA"
1345,1355,1315,1340,3308300,"2015-03-02","SSIA"
1340,1345,1270,1300,5082900,"2015-03-03","SSIA"
1295,1300,1270,1295,1816100,"2015-03-04","SSIA"
1285,1310,1285,1285,915700,"2015-03-05","SSIA"
1285,1290,1235,1240,5337000,"2015-03-06","SSIA"
1220,1225,1200,1205,5190800,"2015-03-09","SSIA"
1205,1260,1170,1250,10293100,"2015-03-10","SSIA"
1250,1250,1135,1175,28742900,"2015-03-11","SSIA"
1180,1190,1140,1150,16840700,"2015-03-12","SSIA"
1160,1175,1145,1165,20049900,"2015-03-13","SSIA"
1165,1190,1090,1160,19000100,"2015-03-16","SSIA"
1165,1205,1145,1195,10314700,"2015-03-17","SSIA"
1200,1215,1170,1190,3839600,"2015-03-18","SSIA"
1220,1230,1175,1185,8869500,"2015-03-19","SSIA"
1190,1190,1150,1170,10905500,"2015-03-20","SSIA"
1175,1180,1155,1170,5777600,"2015-03-23","SSIA"
1155,1155,1105,1115,14240200,"2015-03-24","SSIA"
1115,1115,1080,1105,6044300,"2015-03-25","SSIA"
1100,1110,1075,1105,6645000,"2015-03-26","SSIA"
1105,1110,1080,1085,8450600,"2015-03-27","SSIA"
1090,1125,1080,1115,11746000,"2015-03-30","SSIA"
1125,1160,1120,1140,9957500,"2015-03-31","SSIA"
1140,1150,1110,1130,2944700,"2015-04-01","SSIA"
1140,1155,1115,1120,3775100,"2015-04-02","SSIA"
1125,1140,1115,1120,1813400,"2015-04-06","SSIA"
1120,1165,1120,1160,7157400,"2015-04-07","SSIA"
1170,1225,1160,1200,31393200,"2015-04-08","SSIA"
1210,1270,1210,1255,23843300,"2015-04-09","SSIA"
1260,1265,1220,1230,18129900,"2015-04-10","SSIA"
1230,1255,1200,1230,12844400,"2015-04-13","SSIA"
1225,1230,1180,1190,6050800,"2015-04-14","SSIA"
1190,1215,1190,1215,4152700,"2015-04-15","SSIA"
1225,1230,1195,1205,2536400,"2015-04-16","SSIA"
1215,1220,1200,1210,1795100,"2015-04-17","SSIA"
1200,1225,1125,1220,7884400,"2015-04-20","SSIA"
1230,1255,1225,1230,8999900,"2015-04-21","SSIA"
1230,1230,1215,1215,1610100,"2015-04-22","SSIA"
1215,1245,1215,1215,8378500,"2015-04-23","SSIA"
1220,1225,1215,1220,2603900,"2015-04-24","SSIA"
1225,1230,1150,1170,12722700,"2015-04-27","SSIA"
1170,1170,1095,1160,4997700,"2015-04-28","SSIA"
1160,1190,1110,1180,19633600,"2015-04-29","SSIA"
1180,1205,1140,1180,8397800,"2015-04-30","SSIA"
1170,1175,1140,1145,4067800,"2015-05-04","SSIA"
1120,1175,1120,1140,9291800,"2015-05-05","SSIA"
1135,1145,1125,1135,611500,"2015-05-06","SSIA"
1140,1180,1130,1170,4343100,"2015-05-07","SSIA"
1250,1280,1180,1200,7952200,"2015-05-08","SSIA"
1210,1235,1210,1225,4253000,"2015-05-11","SSIA"
1220,1230,1150,1160,10109400,"2015-05-12","SSIA"
1175,1180,1155,1165,10257100,"2015-05-13","SSIA"
1180,1195,1150,1170,12612600,"2015-05-15","SSIA"
1175,1190,1165,1175,5659100,"2015-05-18","SSIA"
1175,1185,1170,1180,2810300,"2015-05-19","SSIA"
1190,1195,1160,1160,9650900,"2015-05-20","SSIA"
1150,1170,1130,1145,13382700,"2015-05-21","SSIA"
1145,1195,1135,1180,10489300,"2015-05-22","SSIA"
1180,1190,1170,1180,9351800,"2015-05-25","SSIA"
1185,1195,1170,1175,5740000,"2015-05-26","SSIA"
1170,1175,1150,1150,2152800,"2015-05-27","SSIA"
1150,1180,1145,1150,13627100,"2015-05-28","SSIA"
1145,1160,1090,1090,5941100,"2015-05-29","SSIA"
1105,1170,1100,1165,6183400,"2015-06-01","SSIA"
1155,1170,1130,1135,5701100,"2015-06-03","SSIA"
1100,1150,1100,1135,6679900,"2015-06-04","SSIA"
1140,1140,1115,1125,2827900,"2015-06-05","SSIA"
1110,1130,1105,1115,8044600,"2015-06-08","SSIA"
1115,1115,1060,1080,4491300,"2015-06-09","SSIA"
1100,1100,1085,1090,2678000,"2015-06-10","SSIA"
1090,1100,1075,1100,3940000,"2015-06-11","SSIA"
1100,1105,1090,1100,1463800,"2015-06-12","SSIA"
1080,1115,1020,1030,2116300,"2015-06-15","SSIA"
1030,1045,1005,1025,1768800,"2015-06-16","SSIA"
1025,1075,1020,1045,4779100,"2015-06-17","SSIA"
1050,1060,985,1000,10560300,"2015-06-18","SSIA"
1015,1020,990,995,2223100,"2015-06-19","SSIA"
995,1010,990,1000,2275200,"2015-06-22","SSIA"
1000,1025,980,1020,7993800,"2015-06-23","SSIA"
1025,1045,1025,1035,6344500,"2015-06-24","SSIA"
1035,1040,1005,1015,2107500,"2015-06-25","SSIA"
1015,1015,995,1000,3108700,"2015-06-26","SSIA"
990,995,955,970,3062200,"2015-06-29","SSIA"
965,980,940,965,2042500,"2015-06-30","SSIA"
975,980,960,965,1529000,"2015-07-01","SSIA"
975,1005,960,975,4523800,"2015-07-02","SSIA"
985,1005,975,995,4030200,"2015-07-03","SSIA"
970,980,950,955,4812100,"2015-07-06","SSIA"
960,965,940,940,3370400,"2015-07-07","SSIA"
940,950,905,910,2368500,"2015-07-08","SSIA"
910,915,875,900,2429500,"2015-07-09","SSIA"
905,935,895,895,6316700,"2015-07-10","SSIA"
895,950,895,950,4536700,"2015-07-13","SSIA"
950,990,950,955,4045200,"2015-07-14","SSIA"
955,970,940,945,943300,"2015-07-15","SSIA"
940,940,915,920,1126400,"2015-07-22","SSIA"
930,940,920,920,847600,"2015-07-23","SSIA"
915,915,895,905,841400,"2015-07-24","SSIA"
900,910,835,850,2748100,"2015-07-27","SSIA"
850,850,810,815,2934900,"2015-07-28","SSIA"
830,835,815,830,1303100,"2015-07-29","SSIA"
840,840,800,810,1139100,"2015-07-30","SSIA"
805,825,790,790,2050500,"2015-07-31","SSIA"
790,810,785,795,1671900,"2015-08-03","SSIA"
795,800,785,795,1110700,"2015-08-04","SSIA"
800,835,800,830,4576300,"2015-08-05","SSIA"
835,865,815,825,11458100,"2015-08-06","SSIA"
825,825,785,785,5340700,"2015-08-07","SSIA"
785,785,745,755,5214400,"2015-08-10","SSIA"
760,785,715,730,4561500,"2015-08-11","SSIA"
715,720,680,685,2260100,"2015-08-12","SSIA"
690,740,690,725,2445500,"2015-08-13","SSIA"
740,740,705,710,1061700,"2015-08-14","SSIA"
710,710,675,690,3002200,"2015-08-18","SSIA"
680,710,675,695,2453800,"2015-08-19","SSIA"
685,695,675,680,2167200,"2015-08-20","SSIA"
675,700,635,635,15266400,"2015-08-21","SSIA"
635,640,560,635,5000700,"2015-08-24","SSIA"
635,665,600,605,1159300,"2015-08-25","SSIA"
655,655,600,655,5707600,"2015-08-26","SSIA"
670,720,655,700,5550100,"2015-08-27","SSIA"
710,735,705,720,4483800,"2015-08-28","SSIA"
725,740,685,695,4821700,"2015-08-31","SSIA"
695,705,675,680,2369600,"2015-09-01","SSIA"
680,745,660,705,5808500,"2015-09-02","SSIA"
725,750,720,745,9031400,"2015-09-03","SSIA"
745,745,715,715,3340900,"2015-09-04","SSIA"
705,720,700,710,1287800,"2015-09-07","SSIA"
710,730,710,725,8383900,"2015-09-08","SSIA"
735,750,725,740,4999700,"2015-09-09","SSIA"
730,765,705,740,5115700,"2015-09-10","SSIA"
745,760,725,730,2943200,"2015-09-11","SSIA"
730,740,710,715,2670800,"2015-09-14","SSIA"
720,720,705,710,1816000,"2015-09-15","SSIA"
715,735,710,715,2559600,"2015-09-16","SSIA"
725,725,710,710,1190600,"2015-09-17","SSIA"
715,730,710,710,2522400,"2015-09-18","SSIA"
710,715,690,700,3926200,"2015-09-21","SSIA"
700,710,670,675,11655700,"2015-09-22","SSIA"
680,680,650,650,10107100,"2015-09-23","SSIA"
650,660,635,655,7177800,"2015-09-25","SSIA"
655,655,625,630,1496300,"2015-09-28","SSIA"
600,640,600,640,2782900,"2015-09-29","SSIA"
655,685,645,675,4685400,"2015-09-30","SSIA"
690,715,670,715,4172700,"2015-10-01","SSIA"
710,765,700,745,7389500,"2015-10-02","SSIA"
745,770,740,745,8025200,"2015-10-05","SSIA"
755,810,745,750,27610000,"2015-10-06","SSIA"
750,850,750,840,28379400,"2015-10-07","SSIA"
840,860,780,790,9024200,"2015-10-08","SSIA"
820,840,800,835,20315200,"2015-10-09","SSIA"
835,850,805,810,5970700,"2015-10-12","SSIA"
810,810,745,755,7546700,"2015-10-13","SSIA"
760,785,740,750,8571200,"2015-10-15","SSIA"
760,765,715,715,12224400,"2015-10-16","SSIA"
720,740,710,710,9245400,"2015-10-19","SSIA"
705,740,700,730,16781200,"2015-10-20","SSIA"
740,750,710,715,13567500,"2015-10-21","SSIA"
720,765,715,740,34908600,"2015-10-22","SSIA"
755,780,750,755,24410600,"2015-10-23","SSIA"
760,780,740,750,16828800,"2015-10-26","SSIA"
750,750,715,730,10814000,"2015-10-27","SSIA"
715,740,700,725,7310800,"2015-10-28","SSIA"
730,730,680,680,22322600,"2015-10-29","SSIA"
675,685,640,645,28312000,"2015-10-30","SSIA"
650,650,620,630,30898600,"2015-11-02","SSIA"
640,670,635,645,34476300,"2015-11-03","SSIA"
655,665,640,640,33685700,"2015-11-04","SSIA"
640,645,610,615,30417200,"2015-11-05","SSIA"
620,640,615,620,28217000,"2015-11-06","SSIA"
620,625,590,595,21618900,"2015-11-09","SSIA"
590,675,580,665,56666700,"2015-11-10","SSIA"
665,675,625,635,27426500,"2015-11-11","SSIA"
630,655,605,605,43689300,"2015-11-12","SSIA"
595,615,585,590,47037500,"2015-11-13","SSIA"
585,600,580,590,21870100,"2015-11-16","SSIA"
600,610,585,590,20499400,"2015-11-17","SSIA"
590,595,570,580,18380700,"2015-11-18","SSIA"
580,590,560,570,50854600,"2015-11-19","SSIA"
570,580,560,565,40894900,"2015-11-20","SSIA"
565,595,560,575,67013000,"2015-11-23","SSIA"
570,605,570,595,93607400,"2015-11-24","SSIA"
600,615,585,595,63412700,"2015-11-25","SSIA"
595,605,575,580,28810800,"2015-11-26","SSIA"
580,585,565,570,29905600,"2015-11-27","SSIA"
565,585,545,585,58786100,"2015-11-30","SSIA"
595,625,590,605,91011400,"2015-12-01","SSIA"
610,615,595,595,41768300,"2015-12-02","SSIA"
595,605,585,590,20240700,"2015-12-03","SSIA"
590,595,575,585,19263200,"2015-12-04","SSIA"
595,595,575,575,14902500,"2015-12-07","SSIA"
575,575,560,570,23698800,"2015-12-08","SSIA"
570,570,570,570,0,"2015-12-09","SSIA"
570,610,565,600,53343700,"2015-12-10","SSIA"
610,610,580,585,15887300,"2015-12-11","SSIA"
580,590,570,585,14924100,"2015-12-14","SSIA"
585,590,575,585,10249800,"2015-12-15","SSIA"
590,600,580,580,23970400,"2015-12-16","SSIA"
590,605,590,595,24223200,"2015-12-17","SSIA"
595,620,590,610,39643100,"2015-12-18","SSIA"
615,655,605,650,48331900,"2015-12-21","SSIA"
660,685,650,680,49895200,"2015-12-22","SSIA"
690,710,680,705,41417800,"2015-12-23","SSIA"
710,750,680,745,32456300,"2015-12-28","SSIA"
750,770,720,735,20076900,"2015-12-29","SSIA"
740,745,710,715,15672800,"2015-12-30","SSIA"
720,740,695,695,27932500,"2016-01-04","SSIA"
700,750,700,745,50963100,"2016-01-05","SSIA"
755,765,730,735,23712500,"2016-01-06","SSIA"
735,735,690,695,34003600,"2016-01-07","SSIA"
695,710,665,675,54520500,"2016-01-08","SSIA"
675,680,655,680,18736600,"2016-01-11","SSIA"
690,710,685,700,38455900,"2016-01-12","SSIA"
710,720,705,710,26559300,"2016-01-13","SSIA"
700,710,680,700,26349400,"2016-01-14","SSIA"
705,710,685,690,19810700,"2016-01-15","SSIA"
690,700,680,690,6647900,"2016-01-18","SSIA"
690,700,685,685,14397000,"2016-01-19","SSIA"
685,700,665,670,21421000,"2016-01-20","SSIA"
675,685,660,660,22178800,"2016-01-21","SSIA"
670,675,630,645,46648500,"2016-01-22","SSIA"
655,665,645,650,10210800,"2016-01-25","SSIA"
645,655,635,645,9879900,"2016-01-26","SSIA"
655,665,640,655,17408700,"2016-01-27","SSIA"
655,660,645,645,10926000,"2016-01-28","SSIA"
650,660,645,650,9680000,"2016-01-29","SSIA"
655,660,640,645,10872900,"2016-02-01","SSIA"
645,655,640,640,10417600,"2016-02-02","SSIA"
635,635,620,625,23066900,"2016-02-03","SSIA"
630,640,615,620,11918500,"2016-02-04","SSIA"
620,635,620,620,27390400,"2016-02-05","SSIA"
615,615,600,610,15100100,"2016-02-09","SSIA"
610,615,585,595,28506500,"2016-02-10","SSIA"
595,630,585,610,52040200,"2016-02-11","SSIA"
610,620,600,605,21469500,"2016-02-12","SSIA"
615,650,605,645,106040600,"2016-02-15","SSIA"
650,665,635,650,63994500,"2016-02-16","SSIA"
650,695,650,695,84046600,"2016-02-17","SSIA"
700,710,685,685,52645600,"2016-02-18","SSIA"
680,685,655,665,37947500,"2016-02-19","SSIA"
670,675,645,655,25535700,"2016-02-22","SSIA"
665,665,625,625,37668200,"2016-02-23","SSIA"
625,650,615,645,17208900,"2016-02-24","SSIA"
650,665,635,655,24578300,"2016-02-25","SSIA"
670,675,650,655,20119000,"2016-02-26","SSIA"
655,665,650,655,9574800,"2016-02-29","SSIA"
655,670,650,655,13851600,"2016-03-01","SSIA"
665,670,655,660,10724700,"2016-03-02","SSIA"
660,685,660,665,31052700,"2016-03-03","SSIA"
670,690,665,685,25651700,"2016-03-04","SSIA"
690,710,680,690,23521000,"2016-03-07","SSIA"
695,700,655,660,33990700,"2016-03-08","SSIA"
670,670,650,670,17862600,"2016-03-10","SSIA"
670,670,670,670,0,"2016-03-11","SSIA"
670,670,670,670,0,"2016-03-14","SSIA"
690,725,680,705,68701400,"2016-03-15","SSIA"
710,725,705,710,24926900,"2016-03-16","SSIA"
720,725,710,710,24072400,"2016-03-17","SSIA"
720,725,705,710,30904800,"2016-03-18","SSIA"
715,715,685,690,25279900,"2016-03-21","SSIA"
690,700,685,695,7297200,"2016-03-22","SSIA"
700,715,690,710,10739800,"2016-03-23","SSIA"
710,715,705,710,10448700,"2016-03-24","SSIA"
715,715,700,705,19116300,"2016-03-28","SSIA"
705,750,705,735,55267600,"2016-03-29","SSIA"
740,760,735,740,34407200,"2016-03-30","SSIA"
740,745,715,720,28774300,"2016-03-31","SSIA"
720,740,720,725,18844900,"2016-04-01","SSIA"
725,735,695,705,16533400,"2016-04-04","SSIA"
710,720,700,705,9223200,"2016-04-05","SSIA"
705,715,690,705,12604700,"2016-04-06","SSIA"
710,715,700,700,7819100,"2016-04-07","SSIA"
700,705,685,695,10998600,"2016-04-08","SSIA"
695,695,695,695,0,"2016-04-11","SSIA"
700,710,695,700,8403500,"2016-04-12","SSIA"
700,700,700,700,0,"2016-04-13","SSIA"
700,700,700,700,0,"2016-04-14","SSIA"
700,700,700,700,0,"2016-04-15","SSIA"
700,700,700,700,0,"2016-04-18","SSIA"
700,700,700,700,0,"2016-04-19","SSIA"
730,755,725,735,26399800,"2016-04-20","SSIA"
735,740,720,720,11998300,"2016-04-21","SSIA"
720,725,710,715,7329800,"2016-04-22","SSIA"
715,715,690,695,30689300,"2016-04-25","SSIA"
695,700,680,685,13961700,"2016-04-26","SSIA"
685,710,680,685,16967500,"2016-04-27","SSIA"
695,710,685,690,12781600,"2016-04-28","SSIA"
690,695,680,690,6067600,"2016-04-29","SSIA"
690,690,660,660,11247000,"2016-05-02","SSIA"
665,675,645,645,17688100,"2016-05-03","SSIA"
645,645,620,625,38008800,"2016-05-04","SSIA"
625,625,605,610,16754400,"2016-05-09","SSIA"
610,625,600,605,25878100,"2016-05-10","SSIA"
620,620,605,620,15635400,"2016-05-11","SSIA"
615,635,600,605,33935300,"2016-05-12","SSIA"
605,615,600,605,12067400,"2016-05-13","SSIA"
605,610,600,610,4929400,"2016-05-16","SSIA"
610,620,605,615,7229500,"2016-05-17","SSIA"
615,640,610,630,16597000,"2016-05-18","SSIA"
635,640,615,620,8622700,"2016-05-19","SSIA"
620,630,615,620,9649300,"2016-05-20","SSIA"
620,640,620,635,14144900,"2016-05-23","SSIA"
635,645,620,630,11375700,"2016-05-24","SSIA"
635,660,630,650,14348000,"2016-05-25","SSIA"
650,665,645,650,6571800,"2016-05-26","SSIA"
655,665,650,660,4599400,"2016-05-27","SSIA"
660,670,655,655,4408700,"2016-05-30","SSIA"
660,660,650,650,5902600,"2016-05-31","SSIA"
655,670,650,665,7670200,"2016-06-01","SSIA"
665,670,655,660,6334400,"2016-06-02","SSIA"
660,660,635,635,12794800,"2016-06-03","SSIA"
645,655,635,655,6203800,"2016-06-06","SSIA"
655,670,650,655,12540500,"2016-06-07","SSIA"
660,665,655,655,8456400,"2016-06-08","SSIA"
650,655,635,645,4527500,"2016-06-09","SSIA"
645,650,640,640,3675400,"2016-06-10","SSIA"
640,670,620,660,29291100,"2016-06-13","SSIA"
660,670,645,645,11171900,"2016-06-14","SSIA"
645,655,640,645,11238200,"2016-06-15","SSIA"
645,650,635,635,9540500,"2016-06-16","SSIA"
635,650,635,650,8965000,"2016-06-17","SSIA"
650,660,640,645,4089100,"2016-06-20","SSIA"
645,655,640,645,28933700,"2016-06-21","SSIA"
650,680,645,665,51056100,"2016-06-22","SSIA"
665,675,645,645,18093100,"2016-06-23","SSIA"
645,650,605,620,50375200,"2016-06-24","SSIA"
620,635,605,630,14290000,"2016-06-27","SSIA"
630,645,625,625,25992100,"2016-06-28","SSIA"
635,645,630,635,15765600,"2016-06-29","SSIA"
640,645,620,620,27013900,"2016-06-30","SSIA"
620,630,615,620,16288900,"2016-07-01","SSIA"
630,635,625,630,17465500,"2016-07-11","SSIA"
635,645,620,630,18822200,"2016-07-12","SSIA"
655,655,625,655,36974500,"2016-07-13","SSIA"
660,665,650,655,49194300,"2016-07-14","SSIA"
655,665,640,640,18331100,"2016-07-15","SSIA"
645,645,630,635,12322600,"2016-07-18","SSIA"
625,645,625,630,20137000,"2016-07-19","SSIA"
635,645,630,630,26019400,"2016-07-20","SSIA"
640,655,635,635,31952700,"2016-07-21","SSIA"
635,640,630,630,10701700,"2016-07-22","SSIA"
640,640,630,635,12297000,"2016-07-25","SSIA"
635,665,630,650,61822400,"2016-07-26","SSIA"
655,665,650,650,35920700,"2016-07-27","SSIA"
650,660,650,655,22765900,"2016-07-28","SSIA"
660,710,655,700,157138500,"2016-07-29","SSIA"
700,730,685,710,79644100,"2016-08-01","SSIA"
710,710,690,695,19711800,"2016-08-02","SSIA"
690,700,675,685,23838500,"2016-08-03","SSIA"
680,695,675,680,9170200,"2016-08-04","SSIA"
690,700,675,675,28928600,"2016-08-05","SSIA"
680,705,670,690,39132700,"2016-08-08","SSIA"
700,705,680,685,26964000,"2016-08-09","SSIA"
690,695,670,670,19906900,"2016-08-10","SSIA"
675,695,670,675,17117300,"2016-08-11","SSIA"
685,685,655,660,24508500,"2016-08-12","SSIA"
665,665,635,645,18634900,"2016-08-15","SSIA"
650,655,645,650,6711800,"2016-08-16","SSIA"
650,665,650,665,8016000,"2016-08-18","SSIA"
665,670,655,655,12209800,"2016-08-19","SSIA"
655,665,655,660,6427400,"2016-08-22","SSIA"
655,660,635,650,7817000,"2016-08-23","SSIA"
645,655,640,640,4905700,"2016-08-24","SSIA"
645,650,630,635,9586500,"2016-08-25","SSIA"
635,635,620,630,19262800,"2016-08-26","SSIA"
630,630,615,620,7713600,"2016-08-29","SSIA"
625,625,605,615,6631200,"2016-08-30","SSIA"
620,625,615,615,4180200,"2016-08-31","SSIA"
615,620,600,600,5970200,"2016-09-01","SSIA"
605,615,600,605,10257600,"2016-09-02","SSIA"
610,620,595,595,19149400,"2016-09-05","SSIA"
595,605,595,600,3643900,"2016-09-06","SSIA"
605,605,590,595,7408100,"2016-09-07","SSIA"
595,600,585,595,8482900,"2016-09-08","SSIA"
590,595,580,580,7809900,"2016-09-09","SSIA"
580,580,545,555,13137900,"2016-09-13","SSIA"
555,555,530,550,9999000,"2016-09-14","SSIA"
555,575,550,560,19399700,"2016-09-15","SSIA"
560,575,545,555,17436800,"2016-09-16","SSIA"
555,560,545,560,4555000,"2016-09-19","SSIA"
560,560,550,555,5201700,"2016-09-20","SSIA"
555,560,550,560,4363100,"2016-09-21","SSIA"
560,600,560,595,34378700,"2016-09-22","SSIA"
585,600,580,585,48709400,"2016-09-23","SSIA"
585,595,575,580,7646400,"2016-09-26","SSIA"
580,600,570,600,23675000,"2016-09-27","SSIA"
590,600,580,580,6118400,"2016-09-28","SSIA"
580,590,560,560,15169400,"2016-09-29","SSIA"
560,565,555,555,9477400,"2016-09-30","SSIA"
560,575,560,565,10817200,"2016-10-03","SSIA"
565,575,560,565,4825200,"2016-10-04","SSIA"
560,565,555,565,7378400,"2016-10-05","SSIA"
565,570,555,560,6884900,"2016-10-06","SSIA"
560,565,555,555,7036300,"2016-10-07","SSIA"
555,560,545,545,9252100,"2016-10-10","SSIA"
545,555,535,535,12803900,"2016-10-11","SSIA"
535,580,530,575,40208800,"2016-10-12","SSIA"
580,585,560,570,17013300,"2016-10-13","SSIA"
570,575,560,570,8869100,"2016-10-14","SSIA"
570,570,560,570,12663500,"2016-10-17","SSIA"
570,590,570,575,27845100,"2016-10-18","SSIA"
580,585,575,575,8916200,"2016-10-19","SSIA"
575,580,570,575,4826000,"2016-10-20","SSIA"
580,585,570,585,8322800,"2016-10-21","SSIA"
585,585,570,570,10225200,"2016-10-24","SSIA"
570,575,560,560,10594100,"2016-10-25","SSIA"
560,560,550,555,8877700,"2016-10-26","SSIA"
555,560,550,550,4974900,"2016-10-27","SSIA"
555,555,545,550,3876000,"2016-10-28","SSIA"
555,565,550,565,3816500,"2016-10-31","SSIA"
565,570,550,555,1938100,"2016-11-01","SSIA"
555,580,545,570,13670000,"2016-11-02","SSIA"
570,575,560,565,4921700,"2016-11-03","SSIA"
565,585,565,580,14981300,"2016-11-04","SSIA"
580,580,565,565,8001200,"2016-11-07","SSIA"
570,575,555,560,5545500,"2016-11-08","SSIA"
560,565,540,550,7487100,"2016-11-09","SSIA"
555,570,555,570,5089900,"2016-11-10","SSIA"
570,570,535,550,5961600,"2016-11-11","SSIA"
550,550,520,530,6112900,"2016-11-14","SSIA"
535,560,530,540,11921300,"2016-11-15","SSIA"
540,550,540,550,2439800,"2016-11-16","SSIA"
545,570,545,570,3606500,"2016-11-17","SSIA"
575,575,550,570,8384100,"2016-11-18","SSIA"
570,575,535,550,4644300,"2016-11-21","SSIA"
550,555,545,555,2250000,"2016-11-22","SSIA"
555,555,550,555,928200,"2016-11-23","SSIA"
550,555,530,530,14251900,"2016-11-24","SSIA"
535,540,515,520,14920800,"2016-11-25","SSIA"
520,530,515,525,1858000,"2016-11-28","SSIA"
520,530,510,510,6606900,"2016-11-29","SSIA"
510,520,505,515,10189400,"2016-11-30","SSIA"
515,515,505,505,4376200,"2016-12-01","SSIA"
505,510,500,500,3112600,"2016-12-02","SSIA"
505,510,500,500,4488800,"2016-12-05","SSIA"
505,510,500,505,5196400,"2016-12-06","SSIA"
500,510,500,510,5589500,"2016-12-07","SSIA"
510,520,505,515,7433400,"2016-12-08","SSIA"
515,520,510,510,6985100,"2016-12-09","SSIA"
510,515,500,505,5654100,"2016-12-13","SSIA"
505,510,492,492,7907900,"2016-12-14","SSIA"
492,498,486,486,3260400,"2016-12-15","SSIA"
486,496,482,496,4447800,"2016-12-16","SSIA"
492,496,476,476,3637100,"2016-12-19","SSIA"
476,484,476,478,1268500,"2016-12-20","SSIA"
478,480,474,474,1098000,"2016-12-21","SSIA"
478,478,456,460,2591200,"2016-12-22","SSIA"
466,466,450,450,1145800,"2016-12-23","SSIA"
450,460,438,440,4278500,"2016-12-27","SSIA"
442,444,436,438,5133100,"2016-12-28","SSIA"
440,450,436,440,13286400,"2016-12-29","SSIA"
448,448,434,434,7011600,"2016-12-30","SSIA"
434,434,434,434,0,"2017-01-02","SSIA"
436,452,436,444,10344300,"2017-01-03","SSIA"
444,450,438,446,11290700,"2017-01-04","SSIA"
448,450,442,442,7003800,"2017-01-05","SSIA"
440,450,440,444,15128200,"2017-01-06","SSIA"
444,452,444,446,27429400,"2017-01-09","SSIA"
446,460,446,460,86031700,"2017-01-10","SSIA"
460,492,460,476,46131100,"2017-01-11","SSIA"
476,520,476,515,61806900,"2017-01-12","SSIA"
515,520,496,510,27674700,"2017-01-13","SSIA"
510,530,500,525,15596900,"2017-01-16","SSIA"
525,645,525,605,127252300,"2017-01-17","SSIA"
605,615,575,610,78211800,"2017-01-18","SSIA"
615,630,605,610,26886400,"2017-01-19","SSIA"
615,620,600,600,16999300,"2017-01-20","SSIA"
600,625,590,615,33394700,"2017-01-23","SSIA"
620,635,610,620,13860900,"2017-01-24","SSIA"
635,635,615,620,19851700,"2017-01-25","SSIA"
620,625,615,615,8405000,"2017-01-26","SSIA"
615,620,615,615,4173700,"2017-01-27","SSIA"
615,660,615,635,45623700,"2017-01-30","SSIA"
635,645,625,635,42385100,"2017-01-31","SSIA"
635,645,630,635,11319500,"2017-02-01","SSIA"
635,640,620,625,11180100,"2017-02-02","SSIA"
625,635,615,630,17489700,"2017-02-03","SSIA"
630,630,600,610,16196600,"2017-02-06","SSIA"
610,610,595,600,18192900,"2017-02-07","SSIA"
600,605,570,575,10962300,"2017-02-08","SSIA"
575,590,570,585,10649700,"2017-02-09","SSIA"
585,590,575,590,3589300,"2017-02-10","SSIA"
590,595,575,580,6981300,"2017-02-13","SSIA"
580,595,580,580,3665900,"2017-02-14","SSIA"
580,580,580,580,0,"2017-02-15","SSIA"
580,585,565,565,4827400,"2017-02-16","SSIA"
565,570,550,555,4287300,"2017-02-17","SSIA"
555,565,555,560,3785100,"2017-02-20","SSIA"
560,580,555,565,5029600,"2017-02-21","SSIA"
570,570,545,560,5271600,"2017-02-22","SSIA"
550,565,550,560,1543200,"2017-02-23","SSIA"
565,565,555,560,6180800,"2017-02-24","SSIA"
565,570,560,560,840000,"2017-02-27","SSIA"
560,565,550,550,2914100,"2017-02-28","SSIA"
545,555,540,545,6954700,"2017-03-01","SSIA"
540,555,540,555,9968800,"2017-03-02","SSIA"
545,560,540,550,1378200,"2017-03-03","SSIA"
550,575,545,570,16362500,"2017-03-06","SSIA"
575,590,570,580,17120700,"2017-03-07","SSIA"
580,585,570,580,5661900,"2017-03-08","SSIA"
575,580,565,575,3487300,"2017-03-09","SSIA"
575,575,555,560,2200900,"2017-03-10","SSIA"
560,560,550,550,1876600,"2017-03-13","SSIA"
550,570,545,560,5652700,"2017-03-14","SSIA"
560,565,550,565,520600,"2017-03-15","SSIA"
575,575,555,565,1935900,"2017-03-16","SSIA"
565,585,555,585,5205500,"2017-03-17","SSIA"
585,590,570,575,5089900,"2017-03-20","SSIA"
575,605,575,605,29120400,"2017-03-21","SSIA"
605,615,600,605,10497400,"2017-03-22","SSIA"
605,610,590,600,8198600,"2017-03-23","SSIA"
600,615,600,600,5942800,"2017-03-24","SSIA"
600,610,595,600,4248800,"2017-03-27","SSIA"
610,675,610,670,67095900,"2017-03-29","SSIA"
685,690,670,685,34517800,"2017-03-30","SSIA"
680,685,655,655,17923800,"2017-03-31","SSIA"
655,675,645,670,26211900,"2017-04-03","SSIA"
670,705,640,695,57349700,"2017-04-04","SSIA"
695,695,695,695,0,"2017-04-05","SSIA"
750,760,730,760,61290500,"2017-04-06","SSIA"
760,785,740,755,40724800,"2017-04-07","SSIA"
745,750,725,735,16911000,"2017-04-10","SSIA"
735,800,725,795,100978400,"2017-04-11","SSIA"
800,800,765,780,24835500,"2017-04-12","SSIA"
780,790,765,770,13203400,"2017-04-13","SSIA"
770,775,750,760,15794900,"2017-04-17","SSIA"
760,770,740,750,13531800,"2017-04-18","SSIA"
750,750,750,750,0,"2017-04-19","SSIA"
750,770,740,750,18942000,"2017-04-20","SSIA"
750,760,740,740,6355400,"2017-04-21","SSIA"
740,740,695,710,20515200,"2017-04-25","SSIA"
710,735,700,730,11292100,"2017-04-26","SSIA"
730,755,725,730,22621300,"2017-04-27","SSIA"
730,740,725,730,4689200,"2017-04-28","SSIA"
740,790,740,775,39371300,"2017-05-02","SSIA"
775,785,740,740,17088100,"2017-05-03","SSIA"
740,755,730,750,12341300,"2017-05-04","SSIA"
750,770,745,750,20151400,"2017-05-05","SSIA"
760,765,725,730,14233800,"2017-05-08","SSIA"
730,750,705,725,11006000,"2017-05-09","SSIA"
725,730,700,700,12318000,"2017-05-10","SSIA"
700,705,660,680,23569000,"2017-05-12","SSIA"
680,690,675,675,5465300,"2017-05-15","SSIA"
675,680,660,660,6567400,"2017-05-16","SSIA"
660,670,625,640,9120600,"2017-05-17","SSIA"
640,655,615,645,13490100,"2017-05-18","SSIA"
645,675,640,670,5792000,"2017-05-19","SSIA"
680,715,680,700,21851100,"2017-05-22","SSIA"
700,710,670,695,9167200,"2017-05-23","SSIA"
695,710,655,665,6417100,"2017-05-24","SSIA"
665,670,650,650,3418500,"2017-05-26","SSIA"
650,665,640,650,1430900,"2017-05-29","SSIA"
660,660,635,640,2835600,"2017-05-30","SSIA"
640,645,635,635,4665500,"2017-05-31","SSIA"
635,635,635,635,0,"2017-06-01","SSIA"
640,640,630,635,3927600,"2017-06-02","SSIA"
635,650,635,640,6085000,"2017-06-05","SSIA"
645,650,630,640,3181900,"2017-06-06","SSIA"
645,645,630,635,4996000,"2017-06-07","SSIA"
635,645,630,635,2987800,"2017-06-08","SSIA"
630,640,620,625,9853900,"2017-06-09","SSIA"
625,630,615,620,2914200,"2017-06-12","SSIA"
620,625,600,610,5882100,"2017-06-13","SSIA"
610,660,605,640,11605300,"2017-06-14","SSIA"
645,660,640,650,3363200,"2017-06-15","SSIA"
650,660,635,650,1340200,"2017-06-16","SSIA"
655,655,630,640,2019900,"2017-06-19","SSIA"
635,660,625,630,9092900,"2017-06-20","SSIA"
630,635,625,630,9212300,"2017-06-21","SSIA"
630,645,625,645,2285200,"2017-06-22","SSIA"
645,645,645,645,0,"2017-06-23","SSIA"
645,645,645,645,0,"2017-06-26","SSIA"
645,645,645,645,0,"2017-06-27","SSIA"
645,645,645,645,0,"2017-06-28","SSIA"
645,645,645,645,0,"2017-06-29","SSIA"
645,645,645,645,0,"2017-06-30","SSIA"
645,650,635,635,1149400,"2017-07-03","SSIA"
645,645,625,635,1834300,"2017-07-04","SSIA"
630,645,630,630,2796100,"2017-07-05","SSIA"
635,645,625,645,1982200,"2017-07-06","SSIA"
640,640,605,615,9214900,"2017-07-07","SSIA"
615,615,615,615,0,"2017-07-10","SSIA"
615,630,605,615,2275800,"2017-07-11","SSIA"
615,620,610,615,1287700,"2017-07-12","SSIA"
615,625,615,625,876600,"2017-07-13","SSIA"
625,660,615,660,9842400,"2017-07-14","SSIA"
660,700,660,680,14921800,"2017-07-17","SSIA"
680,680,660,665,3320200,"2017-07-18","SSIA"
670,675,645,645,2669800,"2017-07-19","SSIA"
645,685,645,680,15865600,"2017-07-20","SSIA"
680,685,650,675,3981400,"2017-07-21","SSIA"
675,675,630,655,7221000,"2017-07-24","SSIA"
655,670,650,665,1761900,"2017-07-25","SSIA"
670,675,645,660,4466200,"2017-07-26","SSIA"
660,680,655,680,6607700,"2017-07-27","SSIA"
680,685,665,680,7966600,"2017-07-28","SSIA"
685,705,675,685,14214600,"2017-07-31","SSIA"
695,695,655,665,7589400,"2017-08-01","SSIA"
670,675,660,670,4055700,"2017-08-02","SSIA"
675,680,660,665,2481600,"2017-08-03","SSIA"
665,670,660,670,1835400,"2017-08-04","SSIA"
670,695,665,680,13664400,"2017-08-07","SSIA"
685,690,670,685,6790300,"2017-08-08","SSIA"
690,710,685,700,30345200,"2017-08-09","SSIA"
705,715,680,685,14826900,"2017-08-10","SSIA"
685,685,660,680,11447800,"2017-08-11","SSIA"
680,685,665,680,6484600,"2017-08-14","SSIA"
680,685,665,665,4926800,"2017-08-15","SSIA"
670,700,660,700,8995300,"2017-08-16","SSIA"
700,700,700,700,0,"2017-08-17","SSIA"
690,700,680,690,3890000,"2017-08-18","SSIA"
690,690,675,680,3838700,"2017-08-21","SSIA"
680,690,670,675,4991300,"2017-08-22","SSIA"
680,690,665,675,4927200,"2017-08-23","SSIA"
670,680,655,665,7783900,"2017-08-24","SSIA"
665,670,650,665,5524600,"2017-08-25","SSIA"
665,670,655,660,2328800,"2017-08-28","SSIA"
665,680,640,655,11372700,"2017-08-29","SSIA"
655,665,655,655,1358100,"2017-08-30","SSIA"
655,665,650,665,2032200,"2017-08-31","SSIA"
665,665,665,665,0,"2017-09-01","SSIA"
665,665,650,660,4389300,"2017-09-04","SSIA"
655,665,645,660,12796800,"2017-09-05","SSIA"
660,675,655,665,3705600,"2017-09-06","SSIA"
660,665,650,655,4789100,"2017-09-07","SSIA"
660,660,650,650,3898600,"2017-09-08","SSIA"
650,665,640,640,9502300,"2017-09-11","SSIA"
640,645,625,630,6234500,"2017-09-12","SSIA"
630,640,620,625,4800000,"2017-09-13","SSIA"
630,635,600,600,20412000,"2017-09-14","SSIA"
605,615,595,600,10707000,"2017-09-15","SSIA"
595,615,590,600,11642800,"2017-09-18","SSIA"
605,610,600,610,12365100,"2017-09-19","SSIA"
615,625,610,625,10993500,"2017-09-20","SSIA"
625,625,625,625,0,"2017-09-21","SSIA"
625,640,625,625,12835200,"2017-09-22","SSIA"
630,630,615,615,5773800,"2017-09-25","SSIA"
620,620,600,610,4119100,"2017-09-26","SSIA"
615,615,595,595,13807300,"2017-09-27","SSIA"
600,605,585,585,10954400,"2017-09-28","SSIA"
590,590,575,585,5396500,"2017-09-29","SSIA"
565,595,565,580,4276000,"2017-10-02","SSIA"
580,600,575,585,6076700,"2017-10-03","SSIA"
590,610,590,600,12610200,"2017-10-04","SSIA"
600,610,595,600,13368600,"2017-10-05","SSIA"
600,605,590,595,7899800,"2017-10-06","SSIA"
590,605,570,595,3807600,"2017-10-09","SSIA"
595,605,585,595,17472600,"2017-10-10","SSIA"
590,600,585,590,4811700,"2017-10-11","SSIA"
590,595,575,580,13913200,"2017-10-12","SSIA"
585,595,575,580,9248500,"2017-10-13","SSIA"
585,595,580,590,11718000,"2017-10-16","SSIA"
585,595,570,580,11113900,"2017-10-17","SSIA"
580,585,570,580,7582100,"2017-10-18","SSIA"
580,585,575,580,4447100,"2017-10-19","SSIA"
585,590,580,590,8389400,"2017-10-20","SSIA"
590,610,585,610,7235900,"2017-10-23","SSIA"
610,610,595,595,5462300,"2017-10-24","SSIA"
595,600,590,600,4502000,"2017-10-25","SSIA"
600,605,595,595,4120200,"2017-10-26","SSIA"
595,595,585,595,19272000,"2017-10-27","SSIA"
595,610,585,595,16916800,"2017-10-30","SSIA"
600,605,590,590,21369400,"2017-10-31","SSIA"
590,595,575,575,22343400,"2017-11-01","SSIA"
580,585,570,570,26523000,"2017-11-02","SSIA"
570,585,570,580,34804900,"2017-11-03","SSIA"
580,605,580,600,30671200,"2017-11-06","SSIA"
600,600,585,590,20540000,"2017-11-07","SSIA"
590,595,580,585,24217600,"2017-11-08","SSIA"
590,595,585,585,25528800,"2017-11-09","SSIA"
590,590,570,575,20974500,"2017-11-10","SSIA"
580,585,570,575,18733700,"2017-11-13","SSIA"
575,580,565,570,27957100,"2017-11-14","SSIA"
575,580,560,565,38190200,"2017-11-15","SSIA"
565,565,550,555,33198500,"2017-11-16","SSIA"
555,565,535,560,41870500,"2017-11-17","SSIA"
560,560,550,550,20100900,"2017-11-20","SSIA"
550,560,520,530,23113900,"2017-11-21","SSIA"
530,535,515,515,25243700,"2017-11-22","SSIA"
520,535,520,525,29529700,"2017-11-23","SSIA"
525,550,525,545,27163200,"2017-11-24","SSIA"
545,555,530,530,31367100,"2017-11-27","SSIA"
530,530,515,520,17927600,"2017-11-28","SSIA"
525,525,515,525,16943800,"2017-11-29","SSIA"
525,530,505,505,61565300,"2017-11-30","SSIA"
505,505,505,505,0,"2017-12-01","SSIA"
510,525,510,520,40451600,"2017-12-04","SSIA"
520,520,500,505,63326200,"2017-12-05","SSIA"
510,510,500,500,2317200,"2017-12-06","SSIA"
505,505,496,498,3336700,"2017-12-07","SSIA"
498,505,496,496,2393500,"2017-12-08","SSIA"
500,500,482,482,6990700,"2017-12-11","SSIA"
484,488,468,476,4195000,"2017-12-12","SSIA"
476,476,464,470,3131400,"2017-12-13","SSIA"
470,484,460,470,19779700,"2017-12-14","SSIA"
470,482,470,482,9705100,"2017-12-15","SSIA"
484,492,482,484,8605100,"2017-12-18","SSIA"
484,484,478,480,10210700,"2017-12-19","SSIA"
480,480,460,464,16359000,"2017-12-20","SSIA"
464,470,460,460,7707100,"2017-12-21","SSIA"
462,482,462,478,13484700,"2017-12-22","SSIA"
478,478,478,478,0,"2017-12-25","SSIA"
478,478,478,478,0,"2017-12-26","SSIA"
480,520,480,505,24909000,"2017-12-27","SSIA"
510,520,505,505,6482200,"2017-12-28","SSIA"
510,515,498,515,13621900,"2017-12-29","SSIA"
515,515,515,515,0,"2018-01-01","SSIA"
515,535,500,520,12521800,"2018-01-02","SSIA"
520,525,500,500,11925000,"2018-01-03","SSIA"
500,510,498,500,8423900,"2018-01-04","SSIA"
505,510,500,505,5927200,"2018-01-05","SSIA"
505,520,505,515,16664300,"2018-01-08","SSIA"
520,525,510,515,11243200,"2018-01-09","SSIA"
505,520,505,505,7259400,"2018-01-10","SSIA"
505,510,498,498,10008600,"2018-01-11","SSIA"
505,515,500,505,11069900,"2018-01-12","SSIA"
500,510,500,505,13319600,"2018-01-15","SSIA"
510,510,500,505,8310500,"2018-01-16","SSIA"
505,515,494,500,58907400,"2018-01-17","SSIA"
505,510,498,500,37764900,"2018-01-18","SSIA"
505,505,496,498,12738500,"2018-01-19","SSIA"
505,540,498,535,75097200,"2018-01-22","SSIA"
545,545,520,520,44370700,"2018-01-23","SSIA"
525,540,520,530,52307200,"2018-01-24","SSIA"
530,535,520,525,35510700,"2018-01-25","SSIA"
530,560,520,550,106226400,"2018-01-26","SSIA"
560,595,555,585,155181600,"2018-01-29","SSIA"
590,590,550,565,80243800,"2018-01-30","SSIA"
560,590,540,585,68482400,"2018-01-31","SSIA"
585,625,580,605,139711500,"2018-02-01","SSIA"
605,610,595,600,20607100,"2018-02-02","SSIA"
570,590,560,580,29298000,"2018-02-05","SSIA"
580,580,535,565,62516800,"2018-02-06","SSIA"
580,590,565,570,35969600,"2018-02-07","SSIA"
575,580,560,570,21695900,"2018-02-08","SSIA"
560,565,550,560,16839800,"2018-02-09","SSIA"
570,575,560,565,21563300,"2018-02-12","SSIA"
575,580,565,570,20016200,"2018-02-13","SSIA"
575,585,570,575,23988700,"2018-02-14","SSIA"
580,590,575,580,22156100,"2018-02-15","SSIA"
580,580,580,580,0,"2018-02-16","SSIA"
585,600,580,600,38687700,"2018-02-19","SSIA"
600,615,595,610,40820000,"2018-02-20","SSIA"
615,630,605,605,48557800,"2018-02-21","SSIA"
605,620,595,605,14074600,"2018-02-22","SSIA"
605,625,600,610,20709200,"2018-02-23","SSIA"
610,620,600,610,16172100,"2018-02-26","SSIA"
610,615,590,595,15822700,"2018-02-27","SSIA"
595,605,585,600,15200500,"2018-02-28","SSIA"
595,610,595,605,10062200,"2018-03-01","SSIA"
600,605,595,600,13304300,"2018-03-02","SSIA"
600,615,595,600,14066300,"2018-03-05","SSIA"
605,605,595,600,13738500,"2018-03-06","SSIA"
600,610,575,585,20303400,"2018-03-07","SSIA"
585,595,575,590,12923200,"2018-03-08","SSIA"
595,595,545,565,43843000,"2018-03-09","SSIA"
570,575,565,570,9067000,"2018-03-12","SSIA"
575,575,550,555,20158500,"2018-03-13","SSIA"
555,560,550,550,10415000,"2018-03-14","SSIA"
550,560,540,550,10713400,"2018-03-15","SSIA"
555,555,540,545,12018700,"2018-03-16","SSIA"
545,560,540,555,13592700,"2018-03-19","SSIA"
545,555,540,550,8533000,"2018-03-20","SSIA"
550,585,550,575,65867600,"2018-03-21","SSIA"
580,590,555,560,75684400,"2018-03-22","SSIA"
555,555,510,540,56141100,"2018-03-23","SSIA"
520,545,520,535,67352000,"2018-03-26","SSIA"
540,565,535,550,85402000,"2018-03-27","SSIA"
555,565,545,545,83052500,"2018-03-28","SSIA"
550,570,545,550,89136700,"2018-03-29","SSIA"
550,550,550,550,0,"2018-03-30","SSIA"
555,580,550,570,83913900,"2018-04-02","SSIA"
570,575,560,570,78404300,"2018-04-03","SSIA"
575,580,555,565,51274100,"2018-04-04","SSIA"
570,570,555,560,53776300,"2018-04-05","SSIA"
565,570,555,555,67101400,"2018-04-06","SSIA"
560,565,550,560,56547500,"2018-04-09","SSIA"
565,570,555,560,47695600,"2018-04-10","SSIA"
565,570,555,560,73592500,"2018-04-11","SSIA"
560,560,550,555,52631800,"2018-04-12","SSIA"
555,555,540,545,45912100,"2018-04-13","SSIA"
545,545,545,545,0,"2018-04-16","SSIA"
545,545,545,545,0,"2018-04-17","SSIA"
550,555,545,545,43464300,"2018-04-18","SSIA"
545,545,545,545,0,"2018-04-19","SSIA"
545,545,545,545,0,"2018-04-20","SSIA"
550,550,540,545,52188900,"2018-04-23","SSIA"
550,550,540,550,73444600,"2018-04-24","SSIA"
550,550,550,550,0,"2018-04-25","SSIA"
550,550,550,550,0,"2018-04-26","SSIA"
550,550,550,550,0,"2018-04-27","SSIA"
530,535,525,535,57782000,"2018-04-30","SSIA"
535,535,535,535,0,"2018-05-01","SSIA"
535,535,505,510,51275000,"2018-05-02","SSIA"
510,515,496,500,41070100,"2018-05-03","SSIA"
500,500,488,492,48868800,"2018-05-04","SSIA"
498,498,478,498,63687800,"2018-05-07","SSIA"
498,500,486,486,36900800,"2018-05-08","SSIA"
488,494,486,494,44070500,"2018-05-09","SSIA"
494,494,494,494,0,"2018-05-10","SSIA"
496,525,496,520,29859000,"2018-05-11","SSIA"
520,520,505,510,29543100,"2018-05-14","SSIA"
510,520,500,505,38231100,"2018-05-15","SSIA"
505,520,500,510,43339300,"2018-05-16","SSIA"
510,515,505,510,47543000,"2018-05-17","SSIA"
510,510,500,510,31266200,"2018-05-18","SSIA"
510,535,500,520,43794000,"2018-05-21","SSIA"
520,525,510,520,35226100,"2018-05-22","SSIA"
520,525,515,525,39241200,"2018-05-23","SSIA"
520,565,515,560,52697800,"2018-05-24","SSIA"
560,565,545,545,30757900,"2018-05-25","SSIA"
545,560,545,560,38088600,"2018-05-28","SSIA"
560,560,560,560,0,"2018-05-29","SSIA"
555,570,550,565,45348000,"2018-05-30","SSIA"
570,570,555,570,22877100,"2018-05-31","SSIA"
570,570,570,570,0,"2018-06-01","SSIA"
570,570,555,560,35048500,"2018-06-04","SSIA"
560,565,555,560,34199900,"2018-06-05","SSIA"
560,565,555,565,26079400,"2018-06-06","SSIA"
570,595,570,580,46187500,"2018-06-07","SSIA"
580,585,560,560,36231700,"2018-06-08","SSIA"
560,560,560,560,0,"2018-06-11","SSIA"
560,560,560,560,0,"2018-06-12","SSIA"
560,560,560,560,0,"2018-06-13","SSIA"
560,560,560,560,0,"2018-06-14","SSIA"
560,560,560,560,0,"2018-06-15","SSIA"
560,560,560,560,0,"2018-06-18","SSIA"
560,560,560,560,0,"2018-06-19","SSIA"
560,580,560,580,39440700,"2018-06-20","SSIA"
580,580,565,565,39778700,"2018-06-21","SSIA"
570,575,555,575,52666300,"2018-06-22","SSIA"
575,590,570,585,33797600,"2018-06-25","SSIA"
585,595,570,575,32245700,"2018-06-26","SSIA"
580,585,575,575,27793400,"2018-06-27","SSIA"
575,580,560,565,20460800,"2018-06-28","SSIA"
570,570,555,565,24758000,"2018-06-29","SSIA"
565,570,555,565,22799800,"2018-07-02","SSIA"
565,570,550,560,20984300,"2018-07-03","SSIA"
560,560,545,555,35188800,"2018-07-04","SSIA"
555,555,500,520,53448800,"2018-07-05","SSIA"
520,525,510,525,27922800,"2018-07-06","SSIA"
525,535,520,530,29568800,"2018-07-09","SSIA"
535,560,535,555,34677300,"2018-07-10","SSIA"
555,560,550,555,19776700,"2018-07-11","SSIA"
555,575,550,565,32604100,"2018-07-12","SSIA"
570,570,560,560,21770100,"2018-07-13","SSIA"
560,580,560,575,26564800,"2018-07-16","SSIA"
580,585,560,565,33226400,"2018-07-17","SSIA"
570,575,560,560,21545300,"2018-07-18","SSIA"
560,575,560,570,38287500,"2018-07-19","SSIA"
575,605,575,585,39214000,"2018-07-20","SSIA"
585,585,570,570,22933400,"2018-07-23","SSIA"
575,580,545,550,19016500,"2018-07-24","SSIA"
550,575,545,560,24994200,"2018-07-25","SSIA"
570,580,560,570,35769900,"2018-07-26","SSIA"
575,585,575,580,24270300,"2018-07-27","SSIA"
580,595,575,590,30281500,"2018-07-30","SSIA"
590,600,580,580,33870200,"2018-07-31","SSIA"
580,595,580,585,42081500,"2018-08-01","SSIA"
585,590,580,585,35581400,"2018-08-02","SSIA"
590,590,580,585,40674800,"2018-08-03","SSIA"
585,595,585,590,40583700,"2018-08-06","SSIA"
590,600,590,595,45532100,"2018-08-07","SSIA"
600,600,590,590,23550600,"2018-08-08","SSIA"
590,595,585,585,22917300,"2018-08-09","SSIA"
590,590,560,570,20897000,"2018-08-10","SSIA"
570,570,540,550,20162200,"2018-08-13","SSIA"
545,550,510,525,32978700,"2018-08-14","SSIA"
525,530,505,520,16220300,"2018-08-15","SSIA"
520,520,500,500,10404800,"2018-08-16","SSIA"
500,500,500,500,0,"2018-08-17","SSIA"
505,510,490,490,25358300,"2018-08-20","SSIA"
496,500,484,486,37548200,"2018-08-21","SSIA"
486,486,486,486,0,"2018-08-22","SSIA"
488,494,486,486,39018300,"2018-08-23","SSIA"
486,492,484,488,27410000,"2018-08-24","SSIA"
492,494,480,482,22909000,"2018-08-27","SSIA"
488,488,476,480,15749400,"2018-08-28","SSIA"
480,482,466,476,20361300,"2018-08-29","SSIA"
476,478,454,454,4802800,"2018-08-30","SSIA"
470,486,454,486,39236400,"2018-08-31","SSIA"
486,488,470,474,25640400,"2018-09-03","SSIA"
476,480,460,460,24317600,"2018-09-04","SSIA"
460,460,434,442,15972300,"2018-09-05","SSIA"
442,442,434,440,12968500,"2018-09-06","SSIA"
442,470,438,470,12031500,"2018-09-07","SSIA"
460,468,454,468,21435700,"2018-09-10","SSIA"
468,468,468,468,0,"2018-09-11","SSIA"
468,478,466,478,24820900,"2018-09-12","SSIA"
478,486,478,486,30042500,"2018-09-13","SSIA"
486,494,466,466,22653600,"2018-09-14","SSIA"
466,484,466,478,25296500,"2018-09-17","SSIA"
480,480,472,472,18728200,"2018-09-18","SSIA"
480,482,468,468,16591100,"2018-09-19","SSIA"
468,482,464,472,22818900,"2018-09-20","SSIA"
472,478,464,470,16208800,"2018-09-21","SSIA"
470,494,464,492,13325800,"2018-09-24","SSIA"
492,494,482,492,17669800,"2018-09-25","SSIA"
490,500,484,490,22253000,"2018-09-26","SSIA"
490,496,486,486,21723900,"2018-09-27","SSIA"
488,494,486,486,11849800,"2018-09-28","SSIA"
488,494,486,490,16648700,"2018-10-01","SSIA"
492,494,482,494,16857600,"2018-10-02","SSIA"
494,494,472,488,10174500,"2018-10-03","SSIA"
478,488,476,488,654800,"2018-10-04","SSIA"
478,490,466,486,26519600,"2018-10-05","SSIA"
484,486,476,480,15396200,"2018-10-08","SSIA"
480,486,472,486,12634200,"2018-10-09","SSIA"
486,486,476,484,8001900,"2018-10-10","SSIA"
474,478,468,470,11839200,"2018-10-11","SSIA"
472,482,466,478,6017100,"2018-10-12","SSIA"
470,478,468,478,16470700,"2018-10-15","SSIA"
478,478,470,470,13948200,"2018-10-16","SSIA"
472,478,470,474,8668000,"2018-10-17","SSIA"
478,480,472,478,9732800,"2018-10-18","SSIA"
478,480,472,480,9887400,"2018-10-19","SSIA"
480,486,478,484,16412800,"2018-10-22","SSIA"
488,496,484,484,17672200,"2018-10-23","SSIA"
484,488,470,472,11145300,"2018-10-24","SSIA"
470,472,454,472,10509800,"2018-10-25","SSIA"
472,484,464,472,35519600,"2018-10-26","SSIA"
468,474,468,468,15222300,"2018-10-29","SSIA"
474,480,464,480,11052100,"2018-10-30","SSIA"
480,480,466,466,13121500,"2018-10-31","SSIA"
470,470,460,462,13908800,"2018-11-01","SSIA"
464,480,458,480,11419000,"2018-11-02","SSIA"
470,478,468,470,14801300,"2018-11-05","SSIA"
472,472,464,466,16451900,"2018-11-06","SSIA"
470,480,464,466,12788000,"2018-11-07","SSIA"
468,484,468,476,18720200,"2018-11-08","SSIA"
478,478,472,472,15823200,"2018-11-09","SSIA"
466,468,438,438,19341400,"2018-11-12","SSIA"
438,450,432,444,13591600,"2018-11-13","SSIA"
444,448,430,436,16513200,"2018-11-14","SSIA"
438,448,434,448,18467000,"2018-11-15","SSIA"
448,448,440,442,19220900,"2018-11-16","SSIA"
442,458,436,458,16972700,"2018-11-19","SSIA"
458,458,458,458,0,"2018-11-20","SSIA"
450,450,440,444,16554300,"2018-11-21","SSIA"
446,452,444,448,22300200,"2018-11-22","SSIA"
452,462,448,448,15791200,"2018-11-23","SSIA"
450,454,442,448,15912100,"2018-11-26","SSIA"
448,448,442,444,17865600,"2018-11-27","SSIA"
444,450,442,446,22493300,"2018-11-28","SSIA"
450,458,446,458,29894100,"2018-11-29","SSIA"
458,472,450,450,24092400,"2018-11-30","SSIA"
450,478,450,474,27803000,"2018-12-03","SSIA"
472,480,462,462,30548500,"2018-12-04","SSIA"
464,478,456,468,18996300,"2018-12-05","SSIA"
468,494,456,484,27931200,"2018-12-06","SSIA"
482,486,468,470,18154100,"2018-12-07","SSIA"
470,470,442,450,18790800,"2018-12-10","SSIA"
452,454,440,444,13631700,"2018-12-11","SSIA"
444,460,444,456,13636700,"2018-12-12","SSIA"
460,480,454,474,59337200,"2018-12-13","SSIA"
476,482,470,478,20876500,"2018-12-14","SSIA"
478,482,472,478,15807800,"2018-12-17","SSIA"
478,478,470,474,15356700,"2018-12-18","SSIA"
474,476,468,474,17973100,"2018-12-19","SSIA"
474,474,466,470,20944400,"2018-12-20","SSIA"
472,474,466,470,15868800,"2018-12-21","SSIA"
470,470,470,470,0,"2018-12-24","SSIA"
470,470,470,470,0,"2018-12-25","SSIA"
470,472,450,470,15268800,"2018-12-26","SSIA"
468,476,468,470,17664100,"2018-12-27","SSIA"
470,500,470,500,16169700,"2018-12-28","SSIA"
500,500,500,500,0,"2018-12-31","SSIA"
500,500,500,500,0,"2019-01-01","SSIA"
488,500,472,472,14714500,"2019-01-02","SSIA"
472,488,472,478,16231800,"2019-01-03","SSIA"
480,494,478,480,27621400,"2019-01-04","SSIA"
480,498,480,494,20640000,"2019-01-07","SSIA"
498,515,486,488,35576000,"2019-01-08","SSIA"
490,498,488,488,15029800,"2019-01-09","SSIA"
492,500,490,492,19674200,"2019-01-10","SSIA"
492,505,492,492,15366600,"2019-01-11","SSIA"
494,494,474,478,18761600,"2019-01-14","SSIA"
478,492,474,488,22479200,"2019-01-15","SSIA"
490,496,488,490,19241400,"2019-01-16","SSIA"
492,494,478,480,17621100,"2019-01-17","SSIA"
476,484,466,480,21133200,"2019-01-18","SSIA"
484,484,474,476,15271400,"2019-01-21","SSIA"
478,490,472,490,18836900,"2019-01-22","SSIA"
490,530,486,505,57288000,"2019-01-23","SSIA"
510,510,496,498,32292100,"2019-01-24","SSIA"
498,515,498,505,28329400,"2019-01-25","SSIA"
505,515,492,496,18238200,"2019-01-28","SSIA"
496,498,486,486,18374000,"2019-01-29","SSIA"
490,490,478,482,16301500,"2019-01-30","SSIA"
482,496,480,488,11565800,"2019-01-31","SSIA"
490,570,490,545,113382700,"2019-02-01","SSIA"
550,585,535,570,65908900,"2019-02-04","SSIA"
570,570,570,570,0,"2019-02-05","SSIA"
570,620,565,605,54529200,"2019-02-06","SSIA"
605,610,590,600,21849800,"2019-02-07","SSIA"
600,610,595,600,17347900,"2019-02-08","SSIA"
600,605,590,595,14440200,"2019-02-11","SSIA"
595,595,545,575,17861300,"2019-02-12","SSIA"
575,580,550,555,13724800,"2019-02-13","SSIA"
560,575,555,570,16538900,"2019-02-14","SSIA"
570,575,555,565,8832600,"2019-02-15","SSIA"
565,575,565,570,17280600,"2019-02-18","SSIA"
570,600,570,575,20451600,"2019-02-19","SSIA"
575,600,575,585,24195300,"2019-02-20","SSIA"
590,615,585,605,38728500,"2019-02-21","SSIA"
605,610,585,585,15742900,"2019-02-22","SSIA"
585,595,560,560,16321600,"2019-02-25","SSIA"
565,575,560,575,16215200,"2019-02-26","SSIA"
575,595,575,585,15874400,"2019-02-27","SSIA"
590,590,570,590,12693200,"2019-02-28","SSIA"
590,640,585,630,50843200,"2019-03-01","SSIA"
630,640,610,610,33297900,"2019-03-04","SSIA"
610,610,560,600,29923400,"2019-03-05","SSIA"
600,610,590,595,18077500,"2019-03-06","SSIA"
595,595,595,595,0,"2019-03-07","SSIA"
595,610,580,595,24525500,"2019-03-08","SSIA"
600,600,570,575,28771900,"2019-03-11","SSIA"
570,595,570,575,35877400,"2019-03-12","SSIA"
580,580,565,575,23707600,"2019-03-13","SSIA"
575,590,575,585,12339800,"2019-03-14","SSIA"
585,595,570,575,16720100,"2019-03-15","SSIA"
570,585,570,580,14162300,"2019-03-18","SSIA"
575,600,575,590,18909000,"2019-03-19","SSIA"
585,595,575,575,15281300,"2019-03-20","SSIA"
580,595,580,590,18661600,"2019-03-21","SSIA"
590,590,580,580,10647800,"2019-03-22","SSIA"
580,580,550,555,26007700,"2019-03-25","SSIA"
560,570,545,545,26872300,"2019-03-26","SSIA"
555,560,540,545,10276500,"2019-03-27","SSIA"
555,560,550,560,13381300,"2019-03-28","SSIA"
560,565,550,555,13215500,"2019-03-29","SSIA"
555,560,540,545,26622900,"2019-04-01","SSIA"
555,595,555,575,39043500,"2019-04-02","SSIA"
575,575,575,575,0,"2019-04-03","SSIA"
570,590,570,575,28878300,"2019-04-04","SSIA"
580,590,575,580,25015900,"2019-04-05","SSIA"
555,570,550,560,29018300,"2019-04-08","SSIA"
550,565,550,560,17124400,"2019-04-09","SSIA"
560,565,550,560,18899200,"2019-04-10","SSIA"
560,560,550,550,12009600,"2019-04-11","SSIA"
555,560,550,555,12195100,"2019-04-12","SSIA"
565,565,555,555,19801700,"2019-04-15","SSIA"
560,580,555,570,22113500,"2019-04-16","SSIA"
570,570,570,570,0,"2019-04-17","SSIA"
580,670,580,660,102455200,"2019-04-18","SSIA"
660,660,660,660,0,"2019-04-19","SSIA"
660,670,615,645,65169900,"2019-04-22","SSIA"
645,660,640,645,35714200,"2019-04-23","SSIA"
650,650,640,645,26023400,"2019-04-24","SSIA"
645,650,635,640,31511900,"2019-04-25","SSIA"
640,675,635,670,36471200,"2019-04-26","SSIA"
670,675,650,670,30040000,"2019-04-29","SSIA"
670,690,670,675,44923600,"2019-04-30","SSIA"
675,675,675,675,0,"2019-05-01","SSIA"
675,685,660,660,31718400,"2019-05-02","SSIA"
660,665,625,630,21510400,"2019-05-03","SSIA"
625,635,605,610,46855900,"2019-05-06","SSIA"
610,630,610,615,34247000,"2019-05-07","SSIA"
620,660,615,645,58781800,"2019-05-08","SSIA"
645,660,645,650,36135900,"2019-05-09","SSIA"
645,655,640,650,30931000,"2019-05-10","SSIA"
650,655,635,640,26632200,"2019-05-13","SSIA"
645,645,620,625,22152300,"2019-05-14","SSIA"
630,635,615,620,29722700,"2019-05-15","SSIA"
620,625,595,595,28389200,"2019-05-16","SSIA"
600,600,590,590,17595700,"2019-05-17","SSIA"
590,595,575,580,26175400,"2019-05-20","SSIA"
585,595,585,595,29440700,"2019-05-21","SSIA"
595,600,590,595,20459300,"2019-05-22","SSIA"
595,600,585,585,32748600,"2019-05-23","SSIA"
590,610,585,590,30992300,"2019-05-24","SSIA"
590,595,580,585,31665900,"2019-05-27","SSIA"
590,595,580,580,23363100,"2019-05-28","SSIA"
580,585,575,575,29729600,"2019-05-29","SSIA"
575,575,575,575,0,"2019-05-30","SSIA"
580,590,575,585,28958800,"2019-05-31","SSIA"
585,585,585,585,0,"2019-06-03","SSIA"
585,585,585,585,0,"2019-06-04","SSIA"
585,585,585,585,0,"2019-06-05","SSIA"
585,585,585,585,0,"2019-06-06","SSIA"
585,585,585,585,0,"2019-06-07","SSIA"
590,625,585,620,30868500,"2019-06-10","SSIA"
625,690,620,685,69510500,"2019-06-11","SSIA"
685,705,665,695,43130100,"2019-06-12","SSIA"
695,750,675,720,79274300,"2019-06-13","SSIA"
720,790,720,740,52663800,"2019-06-14","SSIA"
745,745,710,720,46842500,"2019-06-17","SSIA"
715,760,715,755,43591300,"2019-06-18","SSIA"
NA,NA,NA,NA,NA,"2019-06-19","SSIA"
740,750,710,720,33922800,"2019-06-20","SSIA"
680,730,680,725,34763500,"2019-06-21","SSIA"
725,730,705,715,38578900,"2019-06-24","SSIA"
715,735,710,715,23921500,"2019-06-25","SSIA"
715,730,710,720,50889000,"2019-06-26","SSIA"
720,750,705,705,41363500,"2019-06-27","SSIA"
710,725,710,720,35145100,"2019-06-28","SSIA"
720,740,720,735,32925700,"2019-07-01","SSIA"
735,795,735,780,80135500,"2019-07-02","SSIA"
750,830,750,785,96841100,"2019-07-03","SSIA"
790,800,790,795,43069100,"2019-07-04","SSIA"
800,800,765,775,63318000,"2019-07-05","SSIA"
775,785,750,750,40382300,"2019-07-08","SSIA"
755,810,755,770,68915500,"2019-07-09","SSIA"
775,785,770,775,38848800,"2019-07-10","SSIA"
775,805,770,800,39961400,"2019-07-11","SSIA"
800,805,785,790,30654700,"2019-07-12","SSIA"
790,815,790,800,36696500,"2019-07-15","SSIA"
795,800,785,795,13284100,"2019-07-16","SSIA"
795,800,785,785,33180800,"2019-07-17","SSIA"
790,790,765,765,28170000,"2019-07-18","SSIA"
780,785,770,780,27436900,"2019-07-19","SSIA"
780,785,770,770,22284100,"2019-07-22","SSIA"
775,790,775,790,18325300,"2019-07-23","SSIA"
790,810,785,810,48271900,"2019-07-24","SSIA"
810,850,810,850,50217400,"2019-07-25","SSIA"
855,855,805,820,34002000,"2019-07-26","SSIA"
825,825,795,795,19782900,"2019-07-29","SSIA"
795,830,795,825,29806200,"2019-07-30","SSIA"
825,830,810,810,28768700,"2019-07-31","SSIA"
805,825,805,820,20782300,"2019-08-01","SSIA"
820,820,805,810,20105300,"2019-08-02","SSIA"
810,810,730,800,35674600,"2019-08-05","SSIA"
750,800,745,800,13366900,"2019-08-06","SSIA"
805,805,780,780,20822900,"2019-08-07","SSIA"
780,800,780,800,21760000,"2019-08-08","SSIA"
800,800,785,790,23002800,"2019-08-09","SSIA"
790,800,770,780,18788200,"2019-08-12","SSIA"
770,785,765,780,25504000,"2019-08-13","SSIA"
790,800,785,795,26031100,"2019-08-14","SSIA"
790,790,775,785,16681100,"2019-08-15","SSIA"
785,795,780,790,25220500,"2019-08-16","SSIA"
795,800,770,775,25217300,"2019-08-19","SSIA"
780,785,760,770,18818800,"2019-08-20","SSIA"
770,770,745,745,23827000,"2019-08-21","SSIA"
750,750,735,740,15414800,"2019-08-22","SSIA"
740,750,740,740,13692100,"2019-08-23","SSIA"
750,750,725,735,39880300,"2019-08-26","SSIA"
740,745,730,735,50681500,"2019-08-27","SSIA"
735,745,730,730,28051400,"2019-08-28","SSIA"
735,735,720,725,27925000,"2019-08-29","SSIA"
720,730,720,725,13382500,"2019-08-30","SSIA"
725,725,710,710,18415800,"2019-09-02","SSIA"
710,725,710,720,21063000,"2019-09-03","SSIA"
720,730,710,730,21687900,"2019-09-04","SSIA"
730,770,730,755,38790100,"2019-09-05","SSIA"
760,765,755,755,16115800,"2019-09-06","SSIA"
760,765,755,755,22705400,"2019-09-09","SSIA"
760,765,755,765,39999500,"2019-09-10","SSIA"
765,770,755,760,24125900,"2019-09-11","SSIA"
765,765,755,755,22345500,"2019-09-12","SSIA"
760,765,755,755,16286000,"2019-09-13","SSIA"
755,760,745,750,36012200,"2019-09-16","SSIA"
755,760,750,755,23992400,"2019-09-17","SSIA"
760,785,755,780,29499400,"2019-09-18","SSIA"
785,790,765,765,21891800,"2019-09-19","SSIA"
765,775,755,775,31649200,"2019-09-20","SSIA"
775,780,760,760,19275300,"2019-09-23","SSIA"
760,760,750,750,26069800,"2019-09-24","SSIA"
750,750,690,710,25439200,"2019-09-25","SSIA"
720,740,715,740,23730000,"2019-09-26","SSIA"
740,740,735,735,19038800,"2019-09-27","SSIA"
735,740,725,730,17542200,"2019-09-30","SSIA"
730,735,725,735,21977000,"2019-10-01","SSIA"
735,775,725,765,32830700,"2019-10-02","SSIA"
765,795,760,795,55607300,"2019-10-03","SSIA"
800,835,795,820,59885400,"2019-10-04","SSIA"
825,830,790,795,45406400,"2019-10-07","SSIA"
795,805,790,795,33973400,"2019-10-08","SSIA"
795,815,795,800,22823900,"2019-10-09","SSIA"
800,810,795,800,31513100,"2019-10-10","SSIA"
800,830,800,820,20918300,"2019-10-11","SSIA"
820,830,805,805,33770300,"2019-10-14","SSIA"
805,820,795,810,16963500,"2019-10-15","SSIA"
810,815,795,795,27469400,"2019-10-16","SSIA"
800,810,790,790,30739100,"2019-10-17","SSIA"
790,800,745,785,67386000,"2019-10-18","SSIA"
785,800,785,790,17703700,"2019-10-21","SSIA"
795,815,795,795,40829800,"2019-10-22","SSIA"
795,805,790,795,24346500,"2019-10-23","SSIA"
795,810,795,795,26052900,"2019-10-24","SSIA"
795,800,790,790,20304800,"2019-10-25","SSIA"
795,800,790,795,30944500,"2019-10-28","SSIA"
800,805,795,795,30912300,"2019-10-29","SSIA"
795,800,785,785,15071000,"2019-10-30","SSIA"
790,790,770,770,30800600,"2019-10-31","SSIA"
770,775,760,765,15498800,"2019-11-01","SSIA"
770,770,760,765,42246100,"2019-11-04","SSIA"
765,770,745,745,16805200,"2019-11-05","SSIA"
755,755,745,745,20498200,"2019-11-06","SSIA"
750,755,745,745,20336200,"2019-11-07","SSIA"
750,750,720,730,20779900,"2019-11-08","SSIA"
730,735,705,710,28128600,"2019-11-11","SSIA"
715,730,705,710,26723600,"2019-11-12","SSIA"
710,720,705,710,39998000,"2019-11-13","SSIA"
715,715,685,690,23249300,"2019-11-14","SSIA"
695,700,685,685,19339300,"2019-11-15","SSIA"
690,695,675,675,23460200,"2019-11-18","SSIA"
675,690,665,690,20195900,"2019-11-19","SSIA"
690,705,690,705,16398100,"2019-11-20","SSIA"
705,725,705,715,30624000,"2019-11-21","SSIA"
720,725,715,715,10410800,"2019-11-22","SSIA"
730,730,710,710,25934200,"2019-11-25","SSIA"
710,715,695,700,20476500,"2019-11-26","SSIA"
700,705,680,680,28056100,"2019-11-27","SSIA"
680,685,665,665,21153700,"2019-11-28","SSIA"
665,680,665,675,21521500,"2019-11-29","SSIA"
680,690,675,685,27195000,"2019-12-02","SSIA"
690,695,680,685,39948900,"2019-12-03","SSIA"
685,690,660,670,31203300,"2019-12-04","SSIA"
680,685,670,675,19346300,"2019-12-05","SSIA"
675,700,675,695,23887400,"2019-12-06","SSIA"
695,705,695,700,31958600,"2019-12-09","SSIA"
700,710,695,710,22915300,"2019-12-10","SSIA"
710,710,695,695,22874600,"2019-12-11","SSIA"
700,700,685,700,21128100,"2019-12-12","SSIA"
700,710,695,700,23467200,"2019-12-13","SSIA"
700,705,685,685,17599200,"2019-12-16","SSIA"
685,695,675,675,17624800,"2019-12-17","SSIA"
675,680,660,680,30042600,"2019-12-18","SSIA"
680,685,670,680,24821200,"2019-12-19","SSIA"
680,680,670,670,14356800,"2019-12-20","SSIA"
675,675,665,665,19358400,"2019-12-23","SSIA"
665,675,655,660,23350000,"2019-12-26","SSIA"
665,665,655,655,36621600,"2019-12-27","SSIA"
660,665,655,655,12012700,"2019-12-30","SSIA"
655,665,650,650,12690100,"2020-01-02","SSIA"
660,665,645,650,19500200,"2020-01-03","SSIA"
655,660,635,635,16288200,"2020-01-06","SSIA"
635,640,630,630,17534400,"2020-01-07","SSIA"
625,645,575,615,19640500,"2020-01-08","SSIA"
630,630,610,620,11194500,"2020-01-09","SSIA"
625,685,625,685,29595300,"2020-01-10","SSIA"
685,695,675,685,31775800,"2020-01-13","SSIA"
685,715,685,710,62767800,"2020-01-14","SSIA"
710,710,685,690,64085500,"2020-01-15","SSIA"
690,700,670,695,61586200,"2020-01-16","SSIA"
695,705,690,700,42009600,"2020-01-17","SSIA"
705,715,695,700,51490600,"2020-01-20","SSIA"
700,705,690,695,33959300,"2020-01-21","SSIA"
700,700,685,685,19888600,"2020-01-22","SSIA"
685,695,680,680,18214500,"2020-01-23","SSIA"
685,690,680,685,31790100,"2020-01-24","SSIA"
685,685,665,675,24897000,"2020-01-27","SSIA"
675,675,665,665,26873500,"2020-01-28","SSIA"
665,665,660,665,25507900,"2020-01-29","SSIA"
660,685,660,685,42162800,"2020-01-30","SSIA"
685,695,655,655,85626100,"2020-01-31","SSIA"
655,670,655,670,23084100,"2020-02-03","SSIA"
670,690,670,680,23874300,"2020-02-04","SSIA"
680,690,670,685,33792700,"2020-02-05","SSIA"
685,695,685,690,25404800,"2020-02-06","SSIA"
690,700,685,700,20622700,"2020-02-07","SSIA"
705,710,690,695,44704800,"2020-02-10","SSIA"
695,705,690,700,42499000,"2020-02-11","SSIA"
700,700,690,690,12737200,"2020-02-12","SSIA"
695,695,680,685,13399200,"2020-02-13","SSIA"
685,695,685,685,21388800,"2020-02-14","SSIA"
685,690,655,660,18797800,"2020-02-17","SSIA"
660,675,650,670,26014900,"2020-02-18","SSIA"
675,685,675,680,12911700,"2020-02-19","SSIA"
680,685,665,685,13657100,"2020-02-20","SSIA"
685,685,670,670,12796000,"2020-02-21","SSIA"
670,670,640,655,10952000,"2020-02-24","SSIA"
640,655,595,645,12705100,"2020-02-25","SSIA"
645,645,625,635,8158400,"2020-02-26","SSIA"
635,650,595,650,7673500,"2020-02-27","SSIA"
650,650,605,645,3842900,"2020-02-28","SSIA"
645,665,610,645,4913500,"2020-03-02","SSIA"
650,655,645,645,3559400,"2020-03-03","SSIA"
645,670,635,670,6550900,"2020-03-04","SSIA"
670,675,640,650,7766900,"2020-03-05","SSIA"
650,650,595,620,12571900,"2020-03-06","SSIA"
605,610,525,575,10512200,"2020-03-09","SSIA"
575,590,560,565,17595000,"2020-03-10","SSIA"
570,575,515,545,6920700,"2020-03-11","SSIA"
515,520,492,492,1323800,"2020-03-12","SSIA"
500,500,458,458,754600,"2020-03-13","SSIA"
458,458,426,426,9385300,"2020-03-16","SSIA"
400,426,398,398,11121500,"2020-03-17","SSIA"
398,402,372,372,3451500,"2020-03-18","SSIA"
372,372,346,346,1092100,"2020-03-19","SSIA"
348,432,322,432,16988100,"2020-03-20","SSIA"
434,434,402,402,751200,"2020-03-23","SSIA"
402,402,374,374,1636300,"2020-03-24","SSIA"
374,466,348,466,47090300,"2020-03-26","SSIA"
462,482,434,434,17773800,"2020-03-27","SSIA"
434,434,404,404,767500,"2020-03-30","SSIA"
404,440,376,440,10243900,"2020-03-31","SSIA"
440,440,410,410,3577000,"2020-04-01","SSIA"
416,416,382,382,24700800,"2020-04-02","SSIA"
382,400,362,372,48351000,"2020-04-03","SSIA"
374,408,368,400,46805900,"2020-04-06","SSIA"
418,420,372,372,40895300,"2020-04-07","SSIA"
372,376,348,348,8307100,"2020-04-08","SSIA"
350,368,330,360,7521200,"2020-04-09","SSIA"
360,378,360,360,30022300,"2020-04-13","SSIA"
372,382,362,376,37223000,"2020-04-14","SSIA"
376,392,358,360,41281700,"2020-04-15","SSIA"
340,360,336,336,31819900,"2020-04-16","SSIA"
342,356,336,344,40910700,"2020-04-17","SSIA"
344,350,320,320,48513700,"2020-04-20","SSIA"
320,320,298,298,14305400,"2020-04-21","SSIA"
294,294,280,284,20498500,"2020-04-22","SSIA"
286,332,286,310,56028700,"2020-04-23","SSIA"
308,314,290,290,38287800,"2020-04-24","SSIA"
294,296,280,286,39421800,"2020-04-27","SSIA"
286,300,274,286,8086200,"2020-04-28","SSIA"
286,312,286,306,20932700,"2020-04-29","SSIA"
308,318,302,304,15934000,"2020-04-30","SSIA"
300,302,284,284,15296900,"2020-05-04","SSIA"
288,300,284,288,23248400,"2020-05-05","SSIA"
292,294,280,282,12963100,"2020-05-06","SSIA"
288,298,280,298,15574200,"2020-05-08","SSIA"
302,304,294,296,12282700,"2020-05-11","SSIA"
296,296,280,288,16314900,"2020-05-12","SSIA"
282,288,278,288,18272900,"2020-05-13","SSIA"
288,288,278,286,9150900,"2020-05-14","SSIA"
288,288,280,288,7991600,"2020-05-15","SSIA"
288,288,282,286,5704700,"2020-05-18","SSIA"
288,300,288,292,21144200,"2020-05-19","SSIA"
288,294,284,292,9214100,"2020-05-20","SSIA"
296,296,286,292,8609000,"2020-05-26","SSIA"
292,294,288,290,17003400,"2020-05-27","SSIA"
292,304,288,294,57424800,"2020-05-28","SSIA"
296,312,292,312,76906300,"2020-05-29","SSIA"
312,330,308,320,64513500,"2020-06-02","SSIA"
326,332,306,328,46384300,"2020-06-03","SSIA"
340,344,330,332,65297000,"2020-06-04","SSIA"
336,388,324,388,89180500,"2020-06-05","SSIA"
392,450,390,448,67991400,"2020-06-08","SSIA"
450,458,418,418,41918800,"2020-06-09","SSIA"
410,418,390,390,29201300,"2020-06-10","SSIA"
370,394,364,364,36056900,"2020-06-11","SSIA"
340,376,340,366,49397000,"2020-06-12","SSIA"
364,376,352,370,29453800,"2020-06-15","SSIA"
376,404,374,404,57818100,"2020-06-16","SSIA"
406,408,382,398,78877400,"2020-06-17","SSIA"
394,398,382,394,36207000,"2020-06-18","SSIA"
396,398,388,392,26881900,"2020-06-19","SSIA"
392,396,384,388,28658000,"2020-06-22","SSIA"
388,412,382,412,38147600,"2020-06-23","SSIA"
416,422,398,408,29120500,"2020-06-24","SSIA"
404,404,386,398,37122400,"2020-06-25","SSIA"
402,410,390,390,20581200,"2020-06-26","SSIA"
390,394,384,390,21788700,"2020-06-29","SSIA"
390,398,388,390,28159500,"2020-06-30","SSIA"
390,394,388,390,23438400,"2020-07-01","SSIA"
392,396,388,394,33028300,"2020-07-02","SSIA"
396,400,388,394,20912900,"2020-07-03","SSIA"
394,394,388,392,23461500,"2020-07-06","SSIA"
392,394,380,392,33425100,"2020-07-07","SSIA"
392,394,388,392,28310600,"2020-07-08","SSIA"
394,394,382,386,33098700,"2020-07-09","SSIA"
386,386,380,382,20137700,"2020-07-10","SSIA"
384,384,376,376,25394300,"2020-07-13","SSIA"
378,378,362,366,19912600,"2020-07-14","SSIA"
368,384,360,364,50369000,"2020-07-15","SSIA"
366,370,360,366,21601500,"2020-07-16","SSIA"
368,370,360,364,17965900,"2020-07-17","SSIA"
364,370,362,362,22846400,"2020-07-20","SSIA"
364,380,362,374,48393800,"2020-07-21","SSIA"
376,386,370,376,26433700,"2020-07-22","SSIA"
374,382,372,376,20105500,"2020-07-23","SSIA"
376,380,364,366,36737400,"2020-07-24","SSIA"
366,382,366,380,31336900,"2020-07-27","SSIA"
388,388,374,378,23247500,"2020-07-28","SSIA"
378,382,374,380,22581300,"2020-07-29","SSIA"
380,382,368,376,18393700,"2020-07-30","SSIA"
376,378,350,350,32961800,"2020-08-03","SSIA"
352,354,342,350,14728300,"2020-08-04","SSIA"
350,364,346,362,24099400,"2020-08-05","SSIA"
370,374,362,362,21705600,"2020-08-06","SSIA"
364,370,354,360,20516000,"2020-08-07","SSIA"
362,370,360,360,19070600,"2020-08-10","SSIA"
362,368,358,358,17672000,"2020-08-11","SSIA"
360,360,348,348,28333200,"2020-08-12","SSIA"
356,356,344,348,13118100,"2020-08-13","SSIA"
348,368,348,356,33158900,"2020-08-14","SSIA"
354,370,354,364,29613400,"2020-08-18","SSIA"
366,372,360,360,20229600,"2020-08-19","SSIA"
360,366,358,360,14652900,"2020-08-24","SSIA"
364,378,362,374,31432300,"2020-08-25","SSIA"
374,406,374,396,88782400,"2020-08-26","SSIA"
398,410,382,388,58895000,"2020-08-27","SSIA"
388,390,380,384,67910400,"2020-08-28","SSIA"
386,392,360,376,49406400,"2020-08-31","SSIA"
376,378,366,376,20145700,"2020-09-01","SSIA"
380,404,378,400,82784800,"2020-09-02","SSIA"
402,406,388,394,32709600,"2020-09-03","SSIA"
398,398,378,390,17918000,"2020-09-04","SSIA"
390,394,384,392,20543700,"2020-09-07","SSIA"
396,426,394,416,214336800,"2020-09-08","SSIA"
410,436,406,414,88209200,"2020-09-09","SSIA"
408,420,386,386,66783400,"2020-09-10","SSIA"
364,394,360,390,48403800,"2020-09-11","SSIA"
390,410,390,408,39928700,"2020-09-14","SSIA"
410,416,404,404,31016100,"2020-09-15","SSIA"
404,438,404,430,102548800,"2020-09-16","SSIA"
434,458,420,432,168534300,"2020-09-17","SSIA"
434,444,420,430,46063000,"2020-09-18","SSIA"
430,446,422,424,68104500,"2020-09-21","SSIA"
414,440,400,430,71311500,"2020-09-22","SSIA"
434,444,416,430,49442100,"2020-09-23","SSIA"
426,436,418,422,45601200,"2020-09-24","SSIA"
426,434,418,430,77960000,"2020-09-25","SSIA"
430,444,426,444,87853700,"2020-09-28","SSIA"
448,458,420,434,99250000,"2020-09-29","SSIA"
434,434,426,430,35512500,"2020-09-30","SSIA"
434,436,428,434,30736100,"2020-10-01","SSIA"
436,436,418,424,29487200,"2020-10-02","SSIA"
428,446,424,446,58210300,"2020-10-05","SSIA"
458,470,440,448,123124900,"2020-10-06","SSIA"
448,450,438,444,41788000,"2020-10-07","SSIA"
448,450,442,444,25522500,"2020-10-08","SSIA"
444,448,438,442,20934200,"2020-10-09","SSIA"
448,456,442,444,29029400,"2020-10-12","SSIA"
444,450,438,444,40199400,"2020-10-13","SSIA"
446,450,440,444,44381700,"2020-10-14","SSIA"
440,458,440,448,56735200,"2020-10-15","SSIA"
448,454,444,448,15576200,"2020-10-16","SSIA"
448,510,448,472,167495400,"2020-10-19","SSIA"
472,476,462,472,54812500,"2020-10-20","SSIA"
472,478,466,470,26695100,"2020-10-21","SSIA"
474,525,470,505,198697300,"2020-10-22","SSIA"
505,510,494,494,51735700,"2020-10-23","SSIA"
494,510,492,492,33506800,"2020-10-26","SSIA"
492,494,484,486,28232600,"2020-10-27","SSIA"
484,505,476,486,35827800,"2020-11-02","SSIA"
500,500,486,490,31407600,"2020-11-03","SSIA"
492,496,478,478,34863300,"2020-11-04","SSIA"
480,498,480,498,33643200,"2020-11-05","SSIA"
500,545,496,520,91548300,"2020-11-06","SSIA"
525,535,510,520,44404000,"2020-11-09","SSIA"
525,535,515,525,50358200,"2020-11-10","SSIA"
525,550,525,540,48596100,"2020-11-11","SSIA"
545,550,530,545,24014800,"2020-11-12","SSIA"
540,545,535,540,22516500,"2020-11-13","SSIA"
545,560,540,550,25726000,"2020-11-16","SSIA"
555,570,545,560,67514500,"2020-11-17","SSIA"
565,580,560,565,42489400,"2020-11-18","SSIA"
570,595,560,585,123233500,"2020-11-19","SSIA"
600,635,580,590,126069500,"2020-11-20","SSIA"
590,600,580,580,47809300,"2020-11-23","SSIA"
585,590,565,580,53724900,"2020-11-24","SSIA"
590,590,545,565,70781100,"2020-11-25","SSIA"
565,580,555,570,38583400,"2020-11-26","SSIA"
565,590,565,570,30422500,"2020-11-27","SSIA"
575,580,535,540,68647300,"2020-11-30","SSIA"
540,555,510,545,47820400,"2020-12-01","SSIA"
550,580,545,570,51853100,"2020-12-02","SSIA"
580,585,555,560,36323600,"2020-12-03","SSIA"
565,565,540,550,10616500,"2020-12-04","SSIA"
550,560,540,560,40324900,"2020-12-07","SSIA"
565,570,530,540,35254200,"2020-12-08","SSIA"
540,565,525,555,51812300,"2020-12-10","SSIA"
555,565,545,545,26896900,"2020-12-11","SSIA"
560,565,545,545,22821200,"2020-12-14","SSIA"
550,550,535,550,24472000,"2020-12-15","SSIA"
550,590,540,580,101464200,"2020-12-16","SSIA"
585,615,575,580,121483400,"2020-12-17","SSIA"
580,590,570,580,44329300,"2020-12-18","SSIA"
590,635,580,630,138413500,"2020-12-21","SSIA"
640,655,590,590,112658000,"2020-12-22","SSIA"
595,605,555,575,41379800,"2020-12-23","SSIA"
575,600,550,600,31191900,"2020-12-28","SSIA"
600,610,570,595,24743800,"2020-12-29","SSIA"
600,600,560,575,24805700,"2020-12-30","SSIA"
585,585,540,580,35001900,"2021-01-04","SSIA"
580,580,565,570,37298300,"2021-01-05","SSIA"
575,580,540,560,31517700,"2021-01-06","SSIA"
570,595,560,575,62235700,"2021-01-07","SSIA"
585,590,570,580,40058000,"2021-01-08","SSIA"
580,590,565,570,30902000,"2021-01-11","SSIA"
580,580,555,560,26034200,"2021-01-12","SSIA"
580,580,540,560,43629200,"2021-01-13","SSIA"
560,565,540,560,34830500,"2021-01-14","SSIA"
560,575,540,545,63590200,"2021-01-15","SSIA"
550,550,510,520,49847000,"2021-01-18","SSIA"
520,520,486,492,31763300,"2021-01-19","SSIA"
490,510,486,498,40694200,"2021-01-20","SSIA"
505,515,498,510,37655200,"2021-01-21","SSIA"
515,515,476,484,52205900,"2021-01-22","SSIA"
484,486,458,468,41263300,"2021-01-25","SSIA"
468,470,440,468,21443600,"2021-01-26","SSIA"
468,472,442,462,23900200,"2021-01-27","SSIA"
460,474,448,460,21100200,"2021-01-28","SSIA"
462,466,444,450,23327300,"2021-01-29","SSIA"
446,472,440,466,75091400,"2021-02-01","SSIA"
472,488,460,466,53975200,"2021-02-02","SSIA"
468,535,468,535,240518100,"2021-02-03","SSIA"
535,540,500,515,87324300,"2021-02-04","SSIA"
515,545,510,525,162232800,"2021-02-05","SSIA"
525,575,520,560,171234000,"2021-02-08","SSIA"
560,565,540,545,80201600,"2021-02-09","SSIA"
545,550,535,545,57818900,"2021-02-10","SSIA"
545,550,525,535,48522600,"2021-02-11","SSIA"
545,570,535,550,76765100,"2021-02-15","SSIA"
555,565,550,555,41337700,"2021-02-16","SSIA"
560,580,540,540,89132300,"2021-02-17","SSIA"
545,565,545,550,41803100,"2021-02-18","SSIA"
555,560,545,550,44250900,"2021-02-19","SSIA"
555,560,525,540,49186500,"2021-02-22","SSIA"
540,555,535,540,62877700,"2021-02-23","SSIA"
550,550,525,530,28663000,"2021-02-24","SSIA"
530,545,530,530,22055200,"2021-02-25","SSIA"
520,530,510,520,28532700,"2021-02-26","SSIA"
515,540,515,525,49367400,"2021-03-01","SSIA"
535,535,515,515,33437500,"2021-03-02","SSIA"
515,520,505,505,21086200,"2021-03-03","SSIA"
505,510,486,492,42745900,"2021-03-04","SSIA"
490,498,480,486,33564400,"2021-03-05","SSIA"
488,494,482,482,22269100,"2021-03-08","SSIA"
484,488,476,478,19668500,"2021-03-09","SSIA"
480,505,480,494,33411200,"2021-03-10","SSIA"
498,515,494,515,36108600,"2021-03-12","SSIA"
515,525,500,505,17543000,"2021-03-15","SSIA"
505,510,498,500,16000400,"2021-03-16","SSIA"
500,510,498,505,14366600,"2021-03-17","SSIA"
500,515,500,505,13652200,"2021-03-18","SSIA"
505,505,496,496,11647100,"2021-03-19","SSIA"
496,540,496,540,73458600,"2021-03-22","SSIA"
545,555,510,515,29642000,"2021-03-23","SSIA"
515,520,498,498,18234800,"2021-03-24","SSIA"
496,510,490,498,29303000,"2021-03-25","SSIA"
500,505,494,505,21048200,"2021-03-26","SSIA"
505,515,505,510,16999800,"2021-03-29","SSIA"
515,515,492,498,32542100,"2021-03-30","SSIA"
496,498,480,482,27218500,"2021-03-31","SSIA"
482,490,476,484,27649000,"2021-04-01","SSIA"
488,490,482,482,13389600,"2021-04-05","SSIA"
488,490,482,484,24204400,"2021-04-06","SSIA"
484,488,476,484,30664700,"2021-04-07","SSIA"
484,494,482,494,27333800,"2021-04-08","SSIA"
496,505,494,505,25088500,"2021-04-09","SSIA"
505,510,488,498,29891300,"2021-04-12","SSIA"
496,498,468,478,31141700,"2021-04-13","SSIA"
478,486,476,486,13031600,"2021-04-14","SSIA"
486,486,474,476,21679500,"2021-04-15","SSIA"
476,480,472,474,14157900,"2021-04-16","SSIA"
478,478,470,470,2564500,"2021-04-19","SSIA"
470,476,468,468,3762000,"2021-04-20","SSIA"
468,468,464,464,2792700,"2021-04-21","SSIA"
464,468,462,462,2471200,"2021-04-22","SSIA"
462,466,460,462,3651300,"2021-04-23","SSIA"
464,464,456,458,2016400,"2021-04-26","SSIA"
460,460,452,452,2262900,"2021-04-27","SSIA"
452,460,450,460,1193800,"2021-04-28","SSIA"
460,462,454,454,2693800,"2021-04-29","SSIA"
456,460,450,450,2925500,"2021-04-30","SSIA"
450,452,446,448,3364600,"2021-05-03","SSIA"
450,452,446,446,2250500,"2021-05-04","SSIA"
446,456,444,456,3088700,"2021-05-05","SSIA"
456,460,452,456,1614400,"2021-05-06","SSIA"
456,468,456,460,2925100,"2021-05-07","SSIA"
460,464,450,458,4487500,"2021-05-10","SSIA"
458,458,450,458,1618400,"2021-05-11","SSIA"
458,458,448,448,2070400,"2021-05-17","SSIA"
448,452,444,448,1597900,"2021-05-18","SSIA"
448,448,442,444,1141300,"2021-05-19","SSIA"
444,450,442,446,3397600,"2021-05-20","SSIA"
446,446,438,440,2569800,"2021-05-21","SSIA"
440,440,414,440,7442200,"2021-05-24","SSIA"
440,442,426,426,4291800,"2021-05-25","SSIA"
428,438,422,422,5945000,"2021-05-27","SSIA"
422,426,420,424,5644300,"2021-05-28","SSIA"
416,434,416,434,8436200,"2021-05-31","SSIA"
434,434,428,428,4522900,"2021-06-02","SSIA"
432,470,430,452,15951500,"2021-06-03","SSIA"
456,476,452,466,12590300,"2021-06-04","SSIA"
470,476,438,440,7103900,"2021-06-07","SSIA"
450,450,438,450,2332500,"2021-06-08","SSIA"
452,478,450,474,14118400,"2021-06-09","SSIA"
474,482,468,472,4698300,"2021-06-10","SSIA"
472,478,468,470,1398800,"2021-06-11","SSIA"
472,478,460,460,4030200,"2021-06-14","SSIA"
460,470,454,468,8380500,"2021-06-15","SSIA"
468,470,444,450,5416700,"2021-06-16","SSIA"
450,452,442,442,3721000,"2021-06-17","SSIA"
446,450,424,434,3765800,"2021-06-18","SSIA"
430,434,420,432,2928700,"2021-06-21","SSIA"
432,484,428,458,10868000,"2021-06-22","SSIA"
458,466,454,460,4658900,"2021-06-23","SSIA"
460,462,452,452,1713100,"2021-06-24","SSIA"
452,452,440,446,6966300,"2021-06-25","SSIA"
446,448,440,442,1381800,"2021-06-28","SSIA"
442,442,422,426,5670800,"2021-06-29","SSIA"
428,450,414,436,10768100,"2021-06-30","SSIA"
436,446,426,438,9203500,"2021-07-01","SSIA"
438,452,430,434,8954700,"2021-07-02","SSIA"
440,440,418,430,18802200,"2021-07-05","SSIA"
430,444,426,432,11607500,"2021-07-06","SSIA"
440,440,424,430,4057600,"2021-07-07","SSIA"
430,434,424,430,10738900,"2021-07-08","SSIA"
430,436,428,430,6924000,"2021-07-09","SSIA"
430,446,430,440,13753900,"2021-07-12","SSIA"
440,446,436,438,11532700,"2021-07-13","SSIA"
436,440,432,432,7217500,"2021-07-14","SSIA"
434,458,434,458,14752800,"2021-07-15","SSIA"
460,472,458,472,23608000,"2021-07-16","SSIA"
472,478,464,466,4445300,"2021-07-19","SSIA"
466,470,458,462,9069500,"2021-07-21","SSIA"
466,486,464,484,34499500,"2021-07-22","SSIA"
488,494,478,490,28510000,"2021-07-23","SSIA"
492,505,492,498,26730400,"2021-07-26","SSIA"
500,515,496,498,31278100,"2021-07-27","SSIA"
496,510,496,496,18161400,"2021-07-28","SSIA"
496,505,492,496,19200100,"2021-07-29","SSIA"
496,500,490,498,26197800,"2021-07-30","SSIA"
498,500,494,494,17797400,"2021-08-02","SSIA"
494,515,494,510,17782300,"2021-08-03","SSIA"
515,520,505,520,21041000,"2021-08-04","SSIA"
520,530,510,515,24042500,"2021-08-05","SSIA"
520,520,505,510,14711000,"2021-08-06","SSIA"
510,515,505,510,6645100,"2021-08-09","SSIA"
510,510,500,505,13016000,"2021-08-10","SSIA"
505,520,500,500,19947200,"2021-08-12","SSIA"
500,505,498,498,14940700,"2021-08-13","SSIA"
498,500,490,490,25470500,"2021-08-16","SSIA"
488,492,484,486,16976600,"2021-08-18","SSIA"
486,492,482,482,19808600,"2021-08-19","SSIA"
482,484,478,482,15538800,"2021-08-20","SSIA"
484,500,482,500,18722900,"2021-08-23","SSIA"
500,505,498,498,12931300,"2021-08-24","SSIA"
498,505,496,496,12052400,"2021-08-25","SSIA"
498,505,494,505,14320000,"2021-08-26","SSIA"
505,510,496,498,15533800,"2021-08-27","SSIA"
500,505,484,484,25614400,"2021-08-30","SSIA"
486,488,476,488,35013300,"2021-08-31","SSIA"
490,492,482,484,14310600,"2021-09-01","SSIA"
484,490,482,482,10715200,"2021-09-02","SSIA"
486,494,484,486,12111600,"2021-09-03","SSIA"
486,492,482,484,14863500,"2021-09-06","SSIA"
488,490,482,484,14383800,"2021-09-07","SSIA"
484,490,480,484,13527100,"2021-09-08","SSIA"
484,490,478,484,12584300,"2021-09-09","SSIA"
484,486,480,484,10637600,"2021-09-10","SSIA"
486,494,484,494,19216500,"2021-09-13","SSIA"
494,505,494,500,19760800,"2021-09-14","SSIA"
500,515,500,510,27954200,"2021-09-15","SSIA"
510,520,505,515,27644400,"2021-09-16","SSIA"
515,520,510,520,28637100,"2021-09-17","SSIA"
520,520,498,505,17830000,"2021-09-20","SSIA"
505,520,500,515,16493700,"2021-09-21","SSIA"
515,520,505,515,12507700,"2021-09-22","SSIA"
515,515,498,505,11206800,"2021-09-23","SSIA"
510,510,496,500,8562300,"2021-09-24","SSIA"
500,505,496,498,8272000,"2021-09-27","SSIA"
498,500,492,494,8856000,"2021-09-28","SSIA"
492,492,482,486,11253900,"2021-09-29","SSIA"
484,498,480,498,6102100,"2021-09-30","SSIA"
494,494,482,482,7155900,"2021-10-01","SSIA"
482,498,482,494,5573500,"2021-10-04","SSIA"
492,494,490,490,1951600,"2021-10-05","SSIA"
492,494,490,492,2877800,"2021-10-06","SSIA"
494,496,486,494,4535300,"2021-10-07","SSIA"
494,496,488,492,2384000,"2021-10-08","SSIA"
490,494,486,492,2851400,"2021-10-11","SSIA"
496,496,490,494,1849600,"2021-10-12","SSIA"
492,494,486,488,1487600,"2021-10-13","SSIA"
488,494,486,490,2562900,"2021-10-14","SSIA"
490,492,480,482,9122300,"2021-10-15","SSIA"
482,490,482,490,3599300,"2021-10-18","SSIA"
492,492,480,482,4261100,"2021-10-19","SSIA"
482,494,480,494,7183600,"2021-10-21","SSIA"
496,498,490,492,1776000,"2021-10-22","SSIA"
492,494,488,488,1587900,"2021-10-25","SSIA"
488,496,488,490,1641100,"2021-10-26","SSIA"
492,492,486,488,1555700,"2021-10-27","SSIA"
488,492,480,482,5034400,"2021-10-28","SSIA"
484,498,480,498,2963000,"2021-10-29","SSIA"
498,498,490,490,1936600,"2021-11-01","SSIA"
492,494,482,484,2377200,"2021-11-02","SSIA"
484,490,484,490,853300,"2021-11-03","SSIA"
490,492,486,488,1552200,"2021-11-04","SSIA"
488,492,484,484,1841200,"2021-11-05","SSIA"
486,488,484,484,860600,"2021-11-08","SSIA"
486,490,484,486,589900,"2021-11-09","SSIA"
490,490,484,490,1060100,"2021-11-10","SSIA"
490,492,486,492,2288000,"2021-11-11","SSIA"
492,494,490,494,1494300,"2021-11-12","SSIA"
494,496,490,490,1968000,"2021-11-15","SSIA"
492,494,488,492,1693700,"2021-11-16","SSIA"
492,492,488,488,565500,"2021-11-17","SSIA"
488,490,486,486,348500,"2021-11-18","SSIA"
488,492,486,488,771900,"2021-11-19","SSIA"
490,492,486,490,1479800,"2021-11-22","SSIA"
490,498,484,484,3301000,"2021-11-23","SSIA"
486,490,484,490,1053100,"2021-11-24","SSIA"
490,490,486,490,507500,"2021-11-25","SSIA"
490,490,480,480,4840000,"2021-11-26","SSIA"
480,484,474,484,2627100,"2021-11-29","SSIA"
484,488,474,488,2985300,"2021-11-30","SSIA"
488,488,470,476,2110900,"2021-12-01","SSIA"
474,488,464,478,3154400,"2021-12-02","SSIA"
478,478,474,476,30499600,"2021-12-03","SSIA"
478,482,466,468,1102300,"2021-12-06","SSIA"
470,470,466,468,691900,"2021-12-07","SSIA"
470,474,468,468,667000,"2021-12-08","SSIA"
470,476,464,472,1812600,"2021-12-09","SSIA"
474,474,464,470,1278900,"2021-12-10","SSIA"
470,474,470,470,146700,"2021-12-13","SSIA"
470,470,462,470,1120300,"2021-12-14","SSIA"
472,486,466,482,1261700,"2021-12-15","SSIA"
482,486,468,478,2048400,"2021-12-16","SSIA"
478,478,472,476,262800,"2021-12-17","SSIA"
476,476,464,466,3233300,"2021-12-20","SSIA"
466,466,444,446,7803700,"2021-12-21","SSIA"
450,466,448,452,3384900,"2021-12-22","SSIA"
454,492,452,476,77949800,"2021-12-23","SSIA"
476,484,466,468,1229400,"2021-12-24","SSIA"
470,470,464,468,31372500,"2021-12-27","SSIA"
468,478,464,464,643500,"2021-12-28","SSIA"
466,474,458,470,1657400,"2021-12-29","SSIA"
470,484,460,484,2386100,"2021-12-30","SSIA"
482,492,478,482,2818300,"2022-01-03","SSIA"
482,482,472,474,912600,"2022-01-04","SSIA"
474,480,466,468,2284100,"2022-01-05","SSIA"
468,468,452,452,3269500,"2022-01-06","SSIA"
456,458,450,454,1483500,"2022-01-07","SSIA"
456,460,450,460,1077700,"2022-01-10","SSIA"
460,460,448,454,1690000,"2022-01-11","SSIA"
454,462,450,462,781400,"2022-01-12","SSIA"
462,462,454,460,514000,"2022-01-13","SSIA"
460,460,454,460,375800,"2022-01-14","SSIA"
460,462,450,450,1106700,"2022-01-17","SSIA"
454,454,446,446,1347700,"2022-01-18","SSIA"
448,450,440,446,2126400,"2022-01-19","SSIA"
448,448,438,438,2002800,"2022-01-20","SSIA"
440,442,434,434,505500,"2022-01-21","SSIA"
436,450,408,450,5270400,"2022-01-24","SSIA"
438,444,424,426,11597700,"2022-01-25","SSIA"
424,432,406,408,2976100,"2022-01-26","SSIA"
408,410,396,408,1275400,"2022-01-27","SSIA"
408,408,396,398,840100,"2022-01-28","SSIA"
406,408,400,404,697300,"2022-01-31","SSIA"
400,406,398,402,1365000,"2022-02-02","SSIA"
402,402,394,394,1594100,"2022-02-03","SSIA"
394,396,386,390,3281400,"2022-02-04","SSIA"
392,400,390,394,4388500,"2022-02-07","SSIA"
394,398,386,386,3431400,"2022-02-08","SSIA"
394,396,388,392,5744400,"2022-02-09","SSIA"
392,398,388,392,11244700,"2022-02-10","SSIA"
392,392,386,390,12439800,"2022-02-11","SSIA"
390,392,384,386,7140300,"2022-02-14","SSIA"
388,388,378,380,7561000,"2022-02-15","SSIA"
380,388,364,364,11352700,"2022-02-16","SSIA"
364,368,358,358,2220000,"2022-02-17","SSIA"
358,360,352,354,8482400,"2022-02-18","SSIA"
358,358,332,332,13236400,"2022-02-21","SSIA"
332,344,332,342,3091200,"2022-02-22","SSIA"
340,348,336,344,1492600,"2022-02-23","SSIA"
340,346,328,330,2841400,"2022-02-24","SSIA"
330,340,330,338,575300,"2022-02-25","SSIA"
338,346,332,340,1882700,"2022-03-01","SSIA"
336,340,336,338,1055700,"2022-03-02","SSIA"
338,338,330,330,1836700,"2022-03-04","SSIA"
330,332,328,332,797900,"2022-03-07","SSIA"
334,360,334,350,4051900,"2022-03-08","SSIA"
348,370,348,368,9093400,"2022-03-09","SSIA"
368,388,348,360,20786300,"2022-03-10","SSIA"
360,374,360,370,10453500,"2022-03-11","SSIA"
370,374,356,370,11506800,"2022-03-14","SSIA"
370,370,362,370,1192400,"2022-03-15","SSIA"
370,372,360,362,1334600,"2022-03-16","SSIA"
362,370,352,364,1063800,"2022-03-17","SSIA"
364,370,358,370,925700,"2022-03-18","SSIA"
370,370,358,358,1680500,"2022-03-21","SSIA"
358,362,354,356,1228700,"2022-03-22","SSIA"
356,364,338,338,13533000,"2022-03-23","SSIA"
338,366,334,366,5977300,"2022-03-24","SSIA"
366,400,360,400,5711100,"2022-03-25","SSIA"
396,400,376,400,10570700,"2022-03-28","SSIA"
388,408,388,402,11299400,"2022-03-29","SSIA"
402,408,392,398,9873900,"2022-03-30","SSIA"
398,400,386,396,3420800,"2022-03-31","SSIA"
396,398,384,384,2118000,"2022-04-01","SSIA"
382,396,374,396,5242800,"2022-04-04","SSIA"
390,398,384,384,2687300,"2022-04-05","SSIA"
386,386,380,380,821000,"2022-04-06","SSIA"
380,388,376,388,1431900,"2022-04-07","SSIA"
386,392,378,386,2900700,"2022-04-08","SSIA"
386,388,380,384,1178600,"2022-04-11","SSIA"
384,386,378,386,1111600,"2022-04-12","SSIA"
386,394,384,394,1525000,"2022-04-13","SSIA"
394,398,374,374,6459700,"2022-04-14","SSIA"
374,382,370,370,2771000,"2022-04-18","SSIA"
370,380,366,380,1896100,"2022-04-19","SSIA"
380,382,374,382,1417300,"2022-04-20","SSIA"
382,386,378,386,2148200,"2022-04-21","SSIA"
388,392,380,380,3095500,"2022-04-22","SSIA"
380,382,374,382,2314300,"2022-04-25","SSIA"
382,382,376,380,1917800,"2022-04-26","SSIA"
378,386,374,386,2092300,"2022-04-27","SSIA"
386,386,376,378,2722600,"2022-04-28","SSIA"
378,378,370,370,1471400,"2022-05-09","SSIA"
370,374,360,370,5306100,"2022-05-10","SSIA"
368,376,366,376,2661100,"2022-05-11","SSIA"
372,376,370,374,3061400,"2022-05-12","SSIA"
372,378,370,376,2703900,"2022-05-13","SSIA"
372,374,370,370,2044100,"2022-05-17","SSIA"
370,372,362,366,2817400,"2022-05-18","SSIA"
362,370,362,368,2184800,"2022-05-19","SSIA"
368,368,364,368,764100,"2022-05-20","SSIA"
370,370,366,366,479400,"2022-05-23","SSIA"
366,368,360,360,749000,"2022-05-24","SSIA"
360,374,360,374,4075500,"2022-05-25","SSIA"
380,380,374,376,2121300,"2022-05-27","SSIA"
378,382,378,382,1616500,"2022-05-30","SSIA"
384,386,380,384,1967900,"2022-05-31","SSIA"
380,386,380,382,4864900,"2022-06-02","SSIA"
386,392,384,388,5082500,"2022-06-03","SSIA"
390,394,386,390,3211600,"2022-06-06","SSIA"
390,396,386,392,3615400,"2022-06-07","SSIA"
392,398,392,396,2542000,"2022-06-08","SSIA"
396,398,392,392,688600,"2022-06-09","SSIA"
392,392,380,380,1275400,"2022-06-10","SSIA"
376,376,370,374,791300,"2022-06-13","SSIA"
368,372,366,370,378600,"2022-06-14","SSIA"
368,374,358,358,2556300,"2022-06-15","SSIA"
358,364,356,358,1283200,"2022-06-16","SSIA"
362,362,348,348,2793500,"2022-06-17","SSIA"
346,348,340,344,1e+06,"2022-06-20","SSIA"
344,350,344,348,48100,"2022-06-21","SSIA"
350,360,344,358,2458000,"2022-06-22","SSIA"
358,366,346,366,2159700,"2022-06-23","SSIA"
366,376,362,376,1225500,"2022-06-24","SSIA"
376,380,368,374,3420100,"2022-06-27","SSIA"
372,374,364,366,2510300,"2022-06-28","SSIA"
366,372,362,370,3424900,"2022-06-29","SSIA"
372,390,368,390,3396300,"2022-06-30","SSIA"
390,390,366,366,3478300,"2022-07-01","SSIA"
370,374,358,358,941500,"2022-07-04","SSIA"
360,368,360,366,35900,"2022-07-05","SSIA"
364,368,360,368,774200,"2022-07-06","SSIA"
368,374,368,372,174500,"2022-07-07","SSIA"
374,378,368,376,1871100,"2022-07-08","SSIA"
378,380,370,376,1229400,"2022-07-11","SSIA"
376,380,368,376,2829900,"2022-07-12","SSIA"
376,376,368,368,1335600,"2022-07-13","SSIA"
370,378,368,368,833900,"2022-07-14","SSIA"
370,380,366,370,1750200,"2022-07-15","SSIA"
370,370,364,366,1728400,"2022-07-18","SSIA"
366,370,360,368,1276400,"2022-07-19","SSIA"
370,370,368,370,109100,"2022-07-20","SSIA"
368,370,362,362,754300,"2022-07-21","SSIA"
362,370,362,364,121500,"2022-07-22","SSIA"
368,370,364,368,415800,"2022-07-25","SSIA"
368,382,368,378,4154900,"2022-07-26","SSIA"
382,382,370,370,1108200,"2022-07-27","SSIA"
376,380,368,376,441800,"2022-07-28","SSIA"
376,382,374,376,2054700,"2022-07-29","SSIA"
378,378,366,366,1439800,"2022-08-01","SSIA"
366,370,362,368,564900,"2022-08-02","SSIA"
368,368,362,366,456400,"2022-08-03","SSIA"
366,368,364,366,153600,"2022-08-04","SSIA"
368,370,364,370,266100,"2022-08-05","SSIA"
372,374,370,372,222100,"2022-08-08","SSIA"
368,372,368,370,155500,"2022-08-09","SSIA"
368,370,368,370,127300,"2022-08-10","SSIA"
372,376,370,374,570700,"2022-08-11","SSIA"
376,384,372,372,5321900,"2022-08-12","SSIA"
376,382,366,376,5188200,"2022-08-15","SSIA"
374,376,362,362,20527000,"2022-08-16","SSIA"
362,366,356,360,4044800,"2022-08-18","SSIA"
360,360,356,356,2493100,"2022-08-19","SSIA"
356,360,350,352,2261400,"2022-08-22","SSIA"
352,362,350,356,736200,"2022-08-23","SSIA"
356,356,346,348,22315400,"2022-08-24","SSIA"
350,356,348,352,1401900,"2022-08-25","SSIA"
352,356,352,354,349600,"2022-08-26","SSIA"
354,358,346,358,680500,"2022-08-29","SSIA"
362,380,362,368,19560200,"2022-08-30","SSIA"
370,374,348,366,27099600,"2022-08-31","SSIA"
366,366,354,354,3070900,"2022-09-01","SSIA"
354,360,354,356,1334800,"2022-09-02","SSIA"
356,358,352,354,1027700,"2022-09-05","SSIA"
354,364,352,358,2232900,"2022-09-06","SSIA"
360,364,356,356,1446100,"2022-09-07","SSIA"
356,364,356,362,1874200,"2022-09-08","SSIA"
368,376,360,362,10711000,"2022-09-09","SSIA"
362,370,360,366,6451100,"2022-09-12","SSIA"
366,366,360,364,4721400,"2022-09-13","SSIA"
360,372,358,372,25969200,"2022-09-14","SSIA"
370,376,368,374,21523400,"2022-09-15","SSIA"
376,376,362,362,8017500,"2022-09-16","SSIA"
362,366,356,360,8105900,"2022-09-19","SSIA"
362,364,356,356,5438200,"2022-09-20","SSIA"
354,360,354,358,1569700,"2022-09-21","SSIA"
358,362,356,358,770400,"2022-09-22","SSIA"
360,364,354,364,6410200,"2022-09-23","SSIA"
360,370,356,370,5942300,"2022-09-26","SSIA"
370,370,360,362,1069700,"2022-09-27","SSIA"
362,362,356,358,15245800,"2022-09-28","SSIA"
358,360,354,354,1867400,"2022-09-29","SSIA"
356,358,352,356,1697800,"2022-09-30","SSIA"
356,356,348,350,2293000,"2022-10-03","SSIA"
350,356,346,346,5930600,"2022-10-04","SSIA"
348,352,344,346,5406200,"2022-10-05","SSIA"
348,352,346,350,668500,"2022-10-06","SSIA"
350,352,346,346,1887600,"2022-10-07","SSIA"
346,348,340,346,2225500,"2022-10-10","SSIA"
346,346,338,340,4006800,"2022-10-11","SSIA"
340,342,334,334,3287900,"2022-10-12","SSIA"
338,338,332,332,2218200,"2022-10-13","SSIA"
330,334,324,324,3857700,"2022-10-14","SSIA"
324,340,316,340,5103600,"2022-10-17","SSIA"
328,332,324,326,1193000,"2022-10-18","SSIA"
326,328,320,324,731300,"2022-10-19","SSIA"
326,340,322,324,5064300,"2022-10-20","SSIA"
324,328,324,324,5240900,"2022-10-21","SSIA"
324,328,322,324,1777300,"2022-10-24","SSIA"
324,326,324,324,306700,"2022-10-25","SSIA"
326,330,326,326,2261300,"2022-10-26","SSIA"
326,328,324,326,1637700,"2022-10-27","SSIA"
326,330,322,322,3003100,"2022-10-28","SSIA"
324,326,318,324,6572000,"2022-10-31","SSIA"
324,324,314,318,4008600,"2022-11-01","SSIA"
318,320,302,302,7460800,"2022-11-02","SSIA"
304,310,302,304,3628200,"2022-11-03","SSIA"
304,304,296,300,2292200,"2022-11-04","SSIA"
300,304,288,290,10724200,"2022-11-07","SSIA"
290,302,280,296,12947600,"2022-11-08","SSIA"
296,298,276,282,38426600,"2022-11-09","SSIA"
282,286,278,286,12260200,"2022-11-10","SSIA"
288,296,282,294,7094200,"2022-11-11","SSIA"
296,300,292,296,3551700,"2022-11-14","SSIA"
296,322,296,320,37603600,"2022-11-15","SSIA"
334,334,314,316,26182700,"2022-11-16","SSIA"
316,324,314,320,24125600,"2022-11-17","SSIA"
320,322,308,310,28928700,"2022-11-18","SSIA"
310,310,298,300,14278400,"2022-11-21","SSIA"
300,300,292,296,11274500,"2022-11-22","SSIA"
298,310,294,298,22213200,"2022-11-23","SSIA"
298,306,294,298,37598600,"2022-11-24","SSIA"
298,306,298,298,10286300,"2022-11-25","SSIA"
298,300,294,294,7287000,"2022-11-28","SSIA"
294,300,292,292,7836100,"2022-11-29","SSIA"
292,306,288,306,16287100,"2022-11-30","SSIA"
300,300,288,288,14469500,"2022-12-01","SSIA"
288,300,288,294,24374700,"2022-12-02","SSIA"
298,300,292,292,8792600,"2022-12-05","SSIA"
292,296,288,288,14519400,"2022-12-06","SSIA"
294,296,288,292,18849300,"2022-12-07","SSIA"
292,296,288,290,9999900,"2022-12-08","SSIA"
294,296,292,292,6357200,"2022-12-09","SSIA"
292,298,292,296,16098600,"2022-12-12","SSIA"
296,298,290,290,5515200,"2022-12-13","SSIA"
290,292,284,284,8724700,"2022-12-14","SSIA"
286,286,280,282,7469900,"2022-12-15","SSIA"
282,286,280,282,6271800,"2022-12-16","SSIA"
284,284,278,280,7504800,"2022-12-19","SSIA"
280,282,276,276,17028000,"2022-12-20","SSIA"
278,280,272,274,16834800,"2022-12-21","SSIA"
276,278,274,276,2267200,"2022-12-22","SSIA"
278,280,274,274,3161000,"2022-12-23","SSIA"
276,280,268,276,20394900,"2022-12-26","SSIA"
276,276,272,276,5187700,"2022-12-27","SSIA"
278,278,270,270,7429100,"2022-12-28","SSIA"
270,272,262,268,16816500,"2022-12-29","SSIA"
270,274,270,274,8832400,"2022-12-30","SSIA"
274,284,272,280,17503100,"2023-01-02","SSIA"
284,284,274,276,4740600,"2023-01-03","SSIA"
274,278,272,272,10950000,"2023-01-04","SSIA"
272,274,268,268,3897800,"2023-01-05","SSIA"
270,270,260,260,9528300,"2023-01-06","SSIA"
260,266,254,258,13324200,"2023-01-09","SSIA"
260,260,254,256,3247400,"2023-01-10","SSIA"
258,258,252,254,5708900,"2023-01-11","SSIA"
256,260,256,260,10298200,"2023-01-12","SSIA"
260,266,258,260,19536900,"2023-01-13","SSIA"
260,264,258,260,2152900,"2023-01-16","SSIA"
260,266,258,262,17131600,"2023-01-17","SSIA"
262,288,262,276,42033800,"2023-01-18","SSIA"
276,328,272,322,94716200,"2023-01-19","SSIA"
330,346,318,336,91820100,"2023-01-20","SSIA"
338,356,336,350,64341500,"2023-01-24","SSIA"
360,378,348,372,70072300,"2023-01-25","SSIA"
376,420,370,416,88636100,"2023-01-26","SSIA"
418,436,408,424,52726300,"2023-01-27","SSIA"
428,440,416,426,32569700,"2023-01-30","SSIA"
426,434,420,426,20756700,"2023-01-31","SSIA"
428,525,424,520,86896500,"2023-02-01","SSIA"
515,525,484,484,50141900,"2023-02-02","SSIA"
480,500,464,482,52584300,"2023-02-03","SSIA"
482,545,480,515,72187600,"2023-02-06","SSIA"
520,520,480,480,26317800,"2023-02-07","SSIA"
464,484,448,448,55885900,"2023-02-08","SSIA"
426,454,418,418,38532100,"2023-02-09","SSIA"
410,432,390,390,44134000,"2023-02-10","SSIA"
390,416,376,414,36949100,"2023-02-13","SSIA"
414,426,396,418,27438700,"2023-02-14","SSIA"
418,422,410,416,24761000,"2023-02-15","SSIA"
416,446,414,438,38949400,"2023-02-16","SSIA"
440,440,408,408,26827800,"2023-02-17","SSIA"
396,396,380,392,25147000,"2023-02-20","SSIA"
392,402,388,396,23904100,"2023-02-21","SSIA"
392,400,380,396,24472600,"2023-02-22","SSIA"
396,400,390,392,16197400,"2023-02-23","SSIA"
394,416,394,412,27517100,"2023-02-24","SSIA"
408,434,406,432,38252400,"2023-02-27","SSIA"
434,436,414,418,23489700,"2023-02-28","SSIA"
422,432,416,420,19086300,"2023-03-01","SSIA"
420,470,420,432,74863900,"2023-03-02","SSIA"
432,434,420,424,32879900,"2023-03-03","SSIA"
426,430,396,402,38039200,"2023-03-06","SSIA"
402,418,402,404,27680000,"2023-03-07","SSIA"
406,432,400,428,26860600,"2023-03-08","SSIA"
430,436,416,424,22244900,"2023-03-09","SSIA"
424,426,412,414,10105900,"2023-03-10","SSIA"
414,414,390,392,31740100,"2023-03-13","SSIA"
392,392,366,376,52086400,"2023-03-14","SSIA"
378,410,378,382,50911700,"2023-03-15","SSIA"
386,392,370,374,33047900,"2023-03-16","SSIA"
374,386,364,364,115661200,"2023-03-17","SSIA"
362,374,350,352,29130100,"2023-03-20","SSIA"
352,374,352,360,30235300,"2023-03-21","SSIA"
360,372,354,364,27509800,"2023-03-24","SSIA"
364,370,358,358,21373900,"2023-03-27","SSIA"
358,362,352,362,21085500,"2023-03-28","SSIA"
364,368,362,364,19949900,"2023-03-29","SSIA"
364,384,350,356,25171300,"2023-03-30","SSIA"
358,362,350,352,20681700,"2023-03-31","SSIA"
352,358,340,340,17270200,"2023-04-03","SSIA"
340,348,322,322,31156100,"2023-04-04","SSIA"
322,342,322,340,41592100,"2023-04-05","SSIA"
340,344,332,336,10221200,"2023-04-06","SSIA"
334,360,334,356,33358800,"2023-04-10","SSIA"
358,386,356,378,76826700,"2023-04-11","SSIA"
378,386,372,374,25263400,"2023-04-12","SSIA"
376,386,374,378,22515100,"2023-04-13","SSIA"
380,406,378,396,41409000,"2023-04-14","SSIA"
396,402,382,388,17445000,"2023-04-17","SSIA"
386,396,386,388,15465500,"2023-04-18","SSIA"
388,430,388,424,44441600,"2023-04-26","SSIA"
426,446,420,422,27203600,"2023-04-27","SSIA"
426,440,422,422,19339800,"2023-04-28","SSIA"
422,430,394,404,25824300,"2023-05-02","SSIA"
404,426,400,420,17513000,"2023-05-03","SSIA"
420,442,412,432,19242600,"2023-05-04","SSIA"
432,442,416,424,28675500,"2023-05-05","SSIA"
426,462,422,458,37336000,"2023-05-08","SSIA"
462,464,446,458,33198800,"2023-05-09","SSIA"
462,462,452,456,39899800,"2023-05-10","SSIA"
456,464,442,446,20891400,"2023-05-11","SSIA"
444,452,422,430,25589000,"2023-05-12","SSIA"
430,446,424,442,20773300,"2023-05-15","SSIA"
442,446,412,414,32733700,"2023-05-16","SSIA"
410,422,396,408,17889600,"2023-05-17","SSIA"
410,416,398,404,17880200,"2023-05-19","SSIA"
404,416,400,400,16261500,"2023-05-22","SSIA"
400,412,400,406,13780300,"2023-05-23","SSIA"
406,422,404,422,26575800,"2023-05-24","SSIA"
426,482,424,452,122335300,"2023-05-25","SSIA"
454,470,444,454,36215000,"2023-05-26","SSIA"
454,462,440,446,20770000,"2023-05-29","SSIA"
446,466,444,448,27658800,"2023-05-30","SSIA"
450,456,432,440,26739700,"2023-05-31","SSIA"
440,472,440,468,37129400,"2023-06-05","SSIA"
470,494,464,486,79033200,"2023-06-06","SSIA"
488,510,476,500,75434800,"2023-06-07","SSIA"
500,505,474,480,46425300,"2023-06-08","SSIA"
480,496,480,486,24061200,"2023-06-09","SSIA"
486,492,472,484,21276900,"2023-06-12","SSIA"
484,492,478,480,18520200,"2023-06-13","SSIA"
480,488,478,480,15430300,"2023-06-14","SSIA"
480,488,468,476,18785000,"2023-06-15","SSIA"
476,482,472,472,10202100,"2023-06-16","SSIA"
474,482,468,476,12316400,"2023-06-19","SSIA"
480,482,424,442,52137700,"2023-06-20","SSIA"
442,470,440,466,32711900,"2023-06-21","SSIA"
468,470,448,460,21071900,"2023-06-22","SSIA"
460,466,452,452,13138400,"2023-06-23","SSIA"
452,456,440,452,14126000,"2023-06-26","SSIA"
452,478,450,474,21326500,"2023-06-27","SSIA"
476,478,458,460,17405200,"2023-07-03","SSIA"
460,466,452,456,14691600,"2023-07-04","SSIA"
456,460,420,430,48180700,"2023-07-05","SSIA"
428,434,414,424,37550900,"2023-07-06","SSIA"
424,424,412,418,34684400,"2023-07-07","SSIA"
418,434,416,430,49523200,"2023-07-10","SSIA"
432,442,432,436,25698400,"2023-07-11","SSIA"
440,454,436,446,25123700,"2023-07-12","SSIA"
448,452,438,448,16697500,"2023-07-13","SSIA"
450,460,446,450,18970700,"2023-07-14","SSIA"
448,456,442,448,16778800,"2023-07-17","SSIA"
448,466,448,466,26570400,"2023-07-18","SSIA"
468,480,456,462,28332600,"2023-07-20","SSIA"
462,470,456,460,12558800,"2023-07-21","SSIA"
462,474,456,460,14982200,"2023-07-24","SSIA"
460,466,452,458,11615800,"2023-07-25","SSIA"
460,474,450,468,24996100,"2023-07-26","SSIA"
470,472,452,456,18512400,"2023-07-27","SSIA"
456,466,452,460,16848500,"2023-07-28","SSIA"
460,468,442,468,26663300,"2023-07-31","SSIA"
454,464,440,450,19131200,"2023-08-01","SSIA"
448,450,424,426,23516300,"2023-08-02","SSIA"
426,436,418,428,25387300,"2023-08-03","SSIA"
430,438,416,418,23533000,"2023-08-04","SSIA"
418,420,390,404,35332800,"2023-08-07","SSIA"
406,416,402,404,14736600,"2023-08-08","SSIA"
402,408,394,396,13367100,"2023-08-09","SSIA"
394,400,390,390,10591900,"2023-08-10","SSIA"
392,402,390,396,9350000,"2023-08-11","SSIA"
396,402,374,380,25926700,"2023-08-14","SSIA"
386,392,382,388,11375100,"2023-08-15","SSIA"
390,398,390,390,11995900,"2023-08-16","SSIA"
394,394,380,384,13521500,"2023-08-18","SSIA"
384,394,380,382,9189400,"2023-08-21","SSIA"
382,388,378,378,12868100,"2023-08-22","SSIA"
380,392,380,386,12126700,"2023-08-23","SSIA"
388,392,382,384,5316600,"2023-08-24","SSIA"
384,384,378,380,13189400,"2023-08-25","SSIA"
382,386,374,376,17611900,"2023-08-28","SSIA"
376,382,370,370,14254500,"2023-08-29","SSIA"
370,380,370,374,12695200,"2023-08-30","SSIA"
378,384,374,378,12301300,"2023-08-31","SSIA"
378,378,370,376,10379300,"2023-09-01","SSIA"
376,378,368,372,9224000,"2023-09-04","SSIA"
372,384,372,372,14353800,"2023-09-05","SSIA"
376,380,372,372,11555400,"2023-09-06","SSIA"
372,378,370,370,23397500,"2023-09-07","SSIA"
372,380,370,380,11467800,"2023-09-08","SSIA"
384,384,372,374,6947700,"2023-09-11","SSIA"
374,374,362,364,26205300,"2023-09-12","SSIA"
364,374,360,364,20651700,"2023-09-13","SSIA"
366,366,362,364,9233900,"2023-09-14","SSIA"
364,372,364,368,16461800,"2023-09-15","SSIA"
370,378,366,376,13525900,"2023-09-18","SSIA"
376,380,370,374,11445900,"2023-09-19","SSIA"
374,378,370,372,8499200,"2023-09-20","SSIA"
372,378,370,370,11285100,"2023-09-21","SSIA"
370,390,370,380,21126100,"2023-09-22","SSIA"
380,388,380,388,13265200,"2023-09-25","SSIA"
388,396,386,392,23471700,"2023-09-26","SSIA"
392,410,388,388,27143300,"2023-09-27","SSIA"
388,396,388,392,13836800,"2023-09-29","SSIA"
394,412,392,406,27590200,"2023-10-02","SSIA"
406,410,400,406,18029400,"2023-10-03","SSIA"
406,410,400,406,14998700,"2023-10-04","SSIA"
406,416,404,412,21193100,"2023-10-05","SSIA"
412,422,406,420,15474300,"2023-10-06","SSIA"
424,426,408,408,12887700,"2023-10-09","SSIA"
408,414,402,408,10615100,"2023-10-10","SSIA"
408,420,408,416,11061100,"2023-10-11","SSIA"
416,420,404,404,7560800,"2023-10-12","SSIA"
404,412,402,406,8681900,"2023-10-13","SSIA"
406,414,400,412,17539000,"2023-10-16","SSIA"
412,438,412,436,31840800,"2023-10-17","SSIA"
440,440,426,430,16754300,"2023-10-18","SSIA"
430,442,408,408,19449300,"2023-10-19","SSIA"
408,428,404,426,15796200,"2023-10-20","SSIA"
428,430,414,426,16106100,"2023-10-23","SSIA"
426,432,420,430,12688600,"2023-10-24","SSIA"
430,436,416,426,12830300,"2023-10-25","SSIA"
426,428,410,414,10011000,"2023-10-26","SSIA"
414,416,408,412,9407300,"2023-10-27","SSIA"
412,418,404,410,9534400,"2023-10-30","SSIA"
412,420,406,410,10160500,"2023-10-31","SSIA"
416,416,408,412,8964200,"2023-11-01","SSIA"
416,418,408,414,8467700,"2023-11-02","SSIA"
420,428,418,428,14969800,"2023-11-03","SSIA"
430,434,424,432,13620000,"2023-11-06","SSIA"
434,434,426,428,11890000,"2023-11-07","SSIA"
430,430,412,412,9591700,"2023-11-08","SSIA"
414,426,414,416,8257000,"2023-11-09","SSIA"
412,420,412,412,7768200,"2023-11-10","SSIA"
412,420,412,416,7998900,"2023-11-13","SSIA"
416,428,416,428,12321700,"2023-11-14","SSIA"
428,432,420,420,8699600,"2023-11-15","SSIA"
420,458,420,458,37574500,"2023-11-16","SSIA"
458,460,440,440,30919100,"2023-11-17","SSIA"
442,450,440,444,12254000,"2023-11-20","SSIA"
444,450,430,432,16127500,"2023-11-21","SSIA"
432,442,428,430,11051000,"2023-11-22","SSIA"
432,438,430,436,10469800,"2023-11-23","SSIA"
436,440,422,430,14245700,"2023-11-24","SSIA"
430,436,422,424,10728600,"2023-11-27","SSIA"
432,436,424,432,13660800,"2023-11-28","SSIA"
432,450,428,438,29831200,"2023-11-29","SSIA"
440,444,430,438,11549000,"2023-11-30","SSIA"
440,440,432,432,7931200,"2023-12-01","SSIA"
432,442,426,428,7630900,"2023-12-04","SSIA"
428,430,420,420,10412100,"2023-12-05","SSIA"
420,432,416,430,33797600,"2023-12-06","SSIA"
430,442,418,420,39295800,"2023-12-07","SSIA"
420,432,420,432,12054200,"2023-12-08","SSIA"
432,436,420,420,11063100,"2023-12-11","SSIA"
420,428,420,420,13342900,"2023-12-12","SSIA"
420,434,420,426,16963900,"2023-12-13","SSIA"
426,432,424,430,7773000,"2023-12-14","SSIA"
430,430,420,420,5238600,"2023-12-15","SSIA"
420,430,420,426,7894100,"2023-12-18","SSIA"
426,438,422,432,10654700,"2023-12-19","SSIA"
432,434,424,426,8717100,"2023-12-20","SSIA"
426,432,422,428,8266600,"2023-12-21","SSIA"
426,430,424,428,7786400,"2023-12-22","SSIA"
428,434,426,426,8316500,"2023-12-27","SSIA"
426,434,424,424,10874500,"2023-12-28","SSIA"
426,440,426,434,19991800,"2023-12-29","SSIA"
434,434,422,424,8522000,"2024-01-02","SSIA"
424,428,420,420,7962900,"2024-01-03","SSIA"
420,426,418,418,21975800,"2024-01-04","SSIA"
420,428,420,422,7342500,"2024-01-05","SSIA"
422,430,418,418,21604500,"2024-01-08","SSIA"
420,426,418,420,15578300,"2024-01-09","SSIA"
422,424,418,418,13450000,"2024-01-10","SSIA"
420,424,418,420,19248000,"2024-01-11","SSIA"
418,420,380,382,23763700,"2024-01-12","SSIA"
384,386,376,376,14459800,"2024-01-15","SSIA"
376,380,370,376,9493700,"2024-01-16","SSIA"
380,392,376,380,18901300,"2024-01-17","SSIA"
376,404,374,400,15282400,"2024-01-18","SSIA"
402,402,390,394,11294500,"2024-01-19","SSIA"
400,420,396,416,20772000,"2024-01-22","SSIA"
418,418,402,404,9258300,"2024-01-23","SSIA"
404,410,390,392,7243300,"2024-01-24","SSIA"
392,396,384,386,10097400,"2024-01-25","SSIA"
386,394,380,380,6118300,"2024-01-26","SSIA"
382,412,380,396,13807400,"2024-01-29","SSIA"
396,412,392,400,12260500,"2024-01-30","SSIA"
400,412,400,410,15583400,"2024-01-31","SSIA"
410,418,404,408,6850100,"2024-02-01","SSIA"
408,410,402,408,6511600,"2024-02-02","SSIA"
404,416,400,412,10330200,"2024-02-05","SSIA"
414,420,410,410,6311500,"2024-02-06","SSIA"
414,414,406,410,8278600,"2024-02-07","SSIA"
412,440,410,432,23907200,"2024-02-12","SSIA"
432,442,430,432,10109500,"2024-02-13","SSIA"
434,448,434,444,15759300,"2024-02-15","SSIA"
444,456,440,448,24618700,"2024-02-16","SSIA"
448,466,448,464,31955400,"2024-02-19","SSIA"
464,505,462,496,42119800,"2024-02-20","SSIA"
496,510,494,505,18436800,"2024-02-21","SSIA"
505,505,494,500,14157800,"2024-02-22","SSIA"
505,575,505,530,75630600,"2024-02-23","SSIA"
530,575,530,560,30385800,"2024-02-26","SSIA"
560,575,550,575,23649800,"2024-02-27","SSIA"
575,580,545,560,28959500,"2024-02-28","SSIA"
560,575,550,565,26552200,"2024-02-29","SSIA"
575,575,550,560,10336700,"2024-03-01","SSIA"
560,600,560,570,54623600,"2024-03-04","SSIA"
570,580,555,565,12442100,"2024-03-05","SSIA"
565,570,550,555,8892700,"2024-03-06","SSIA"
550,585,550,575,17524600,"2024-03-07","SSIA"
580,640,565,620,74848100,"2024-03-08","SSIA"
625,775,625,775,97934300,"2024-03-13","SSIA"
815,940,785,850,251453200,"2024-03-14","SSIA"
860,945,855,930,91780500,"2024-03-15","SSIA"
935,950,875,885,48826800,"2024-03-18","SSIA"
885,920,860,875,40457700,"2024-03-19","SSIA"
880,920,870,920,55337500,"2024-03-20","SSIA"
920,940,915,930,32900300,"2024-03-21","SSIA"
930,970,735,920,63590700,"2024-03-22","SSIA"
945,945,900,900,30243200,"2024-03-25","SSIA"
935,935,895,895,17767000,"2024-03-26","SSIA"
895,905,880,890,19460500,"2024-03-27","SSIA"
895,925,890,905,22647400,"2024-03-28","SSIA"
905,940,895,920,36627200,"2024-04-01","SSIA"
920,965,920,955,37357800,"2024-04-02","SSIA"
955,970,940,950,26506100,"2024-04-03","SSIA"
955,990,940,980,41705700,"2024-04-04","SSIA"
985,1025,970,1010,35021000,"2024-04-05","SSIA"
1000,1180,1000,1170,50523200,"2024-04-16","SSIA"
1180,1190,1150,1160,19915300,"2024-04-17","SSIA"
1160,1185,1150,1155,8020500,"2024-04-18","SSIA"
1155,1170,1005,1045,40484800,"2024-04-19","SSIA"
1045,1090,1045,1085,11889900,"2024-04-22","SSIA"
1085,1110,1075,1100,18787500,"2024-04-23","SSIA"
1100,1110,1080,1085,13328900,"2024-04-24","SSIA"
1085,1125,1075,1100,16929200,"2024-04-25","SSIA"
1100,1125,1090,1095,14422900,"2024-04-26","SSIA"
1100,1150,1090,1135,18351500,"2024-04-29","SSIA"
1135,1170,1015,1070,44145800,"2024-04-30","SSIA"
1065,1085,1030,1080,19819500,"2024-05-02","SSIA"
1080,1130,1080,1100,29994500,"2024-05-03","SSIA"
1105,1170,1100,1155,26269500,"2024-05-06","SSIA"
1160,1225,1150,1165,44749900,"2024-05-07","SSIA"
1170,1200,1165,1190,16974600,"2024-05-08","SSIA"
1195,1245,1195,1200,31852100,"2024-05-13","SSIA"
1210,1220,1185,1200,18171400,"2024-05-14","SSIA"
1205,1210,1185,1185,12345300,"2024-05-15","SSIA"
1200,1230,1095,1110,45227800,"2024-05-16","SSIA"
1145,1150,1045,1110,32654500,"2024-05-17","SSIA"
1110,1125,950,970,57168100,"2024-05-20","SSIA"
975,1010,950,965,17987300,"2024-05-21","SSIA"
975,1005,960,985,8209200,"2024-05-22","SSIA"
990,1110,985,1090,42767500,"2024-05-27","SSIA"
1090,1135,1050,1130,28135000,"2024-05-28","SSIA"
1135,1150,1110,1110,9840200,"2024-05-29","SSIA"
1110,1160,1100,1155,16009700,"2024-05-30","SSIA"
1155,1200,1150,1190,28075200,"2024-05-31","SSIA"
1200,1230,1185,1185,15690100,"2024-06-03","SSIA"
1185,1200,1150,1170,11593700,"2024-06-04","SSIA"
1180,1190,1155,1170,17605200,"2024-06-05","SSIA"
1180,1180,1125,1155,17930300,"2024-06-06","SSIA"
1165,1200,1140,1160,27946400,"2024-06-07","SSIA"
1160,1165,1125,1155,10050800,"2024-06-10","SSIA"
1155,1180,1130,1150,12321200,"2024-06-11","SSIA"
1155,1175,1120,1140,12302700,"2024-06-12","SSIA"
1140,1165,1130,1130,8119000,"2024-06-13","SSIA"
1130,1130,1055,1055,20547100,"2024-06-14","SSIA"
1055,1065,1030,1050,7265500,"2024-06-19","SSIA"
1050,1070,1000,1050,9111900,"2024-06-20","SSIA"
1050,1100,1050,1070,2919700,"2024-06-21","SSIA"
1080,1110,1050,1095,6408800,"2024-06-24","SSIA"
1050,1105,1050,1085,4177500,"2024-06-25","SSIA"
1085,1100,1080,1085,812900,"2024-06-26","SSIA"
1085,1090,1060,1070,3103500,"2024-06-27","SSIA"
1070,1085,1060,1075,2659800,"2024-06-28","SSIA"
1075,1130,1075,1115,9721900,"2024-07-01","SSIA"
1125,1130,1090,1125,5942500,"2024-07-02","SSIA"
1125,1125,1095,1100,3032300,"2024-07-03","SSIA"
1100,1125,1085,1100,6969800,"2024-07-04","SSIA"
1105,1115,1085,1090,4353500,"2024-07-05","SSIA"
1090,1105,1070,1090,4010100,"2024-07-08","SSIA"
1080,1100,1080,1080,1658600,"2024-07-09","SSIA"
1080,1085,1070,1070,2189500,"2024-07-10","SSIA"
1085,1110,1070,1110,6707600,"2024-07-11","SSIA"
1110,1120,1080,1095,18588800,"2024-07-12","SSIA"
1095,1120,1080,1100,9938000,"2024-07-15","SSIA"
1100,1115,1070,1070,6755800,"2024-07-16","SSIA"
1070,1090,1050,1070,5236600,"2024-07-17","SSIA"
1070,1075,1070,1075,2512900,"2024-07-18","SSIA"
1075,1085,1060,1075,3074000,"2024-07-19","SSIA"
1085,1085,1065,1080,4053500,"2024-07-22","SSIA"
1085,1085,1070,1085,3862300,"2024-07-23","SSIA"
1085,1100,1070,1080,4954100,"2024-07-24","SSIA"
1080,1100,1065,1100,5495600,"2024-07-25","SSIA"
1100,1100,1090,1100,3072300,"2024-07-26","SSIA"
1100,1100,1075,1085,3524700,"2024-07-29","SSIA"
1090,1105,1090,1100,6690400,"2024-07-30","SSIA"
1100,1110,1100,1100,5168100,"2024-07-31","SSIA"
1110,1170,1090,1100,20907500,"2024-08-01","SSIA"
1110,1110,1085,1100,3871900,"2024-08-02","SSIA"
1090,1090,960,970,31873900,"2024-08-05","SSIA"
975,1065,975,1020,19302800,"2024-08-06","SSIA"
1030,1060,1025,1055,4624200,"2024-08-07","SSIA"
1060,1075,1045,1060,4321100,"2024-08-08","SSIA"
1060,1100,1060,1085,4249700,"2024-08-09","SSIA"
1085,1100,1085,1095,9707400,"2024-08-12","SSIA"
1100,1100,1085,1095,5932900,"2024-08-13","SSIA"
1095,1100,1085,1095,6281600,"2024-08-14","SSIA"
1095,1100,1085,1095,7146500,"2024-08-15","SSIA"
1095,1100,1085,1090,4609800,"2024-08-16","SSIA"
1090,1095,1075,1095,4297900,"2024-08-19","SSIA"
1095,1100,1085,1100,5031200,"2024-08-20","SSIA"
1100,1100,1060,1065,5617600,"2024-08-21","SSIA"
1060,1075,1030,1040,9147400,"2024-08-22","SSIA"
1040,1050,1025,1050,9963400,"2024-08-23","SSIA"
1040,1050,1030,1035,7604200,"2024-08-26","SSIA"
1035,1075,1035,1065,8138800,"2024-08-27","SSIA"
1065,1065,1035,1045,7621300,"2024-08-28","SSIA"
1050,1115,1025,1105,36704900,"2024-08-29","SSIA"
1110,1285,1105,1200,95827300,"2024-08-30","SSIA"
1215,1250,1190,1245,35994000,"2024-09-02","SSIA"
1245,1250,1200,1235,17966100,"2024-09-03","SSIA"
1230,1255,1205,1225,21477100,"2024-09-04","SSIA"
1230,1380,1230,1375,42866400,"2024-09-05","SSIA"
1380,1390,1330,1340,19868700,"2024-09-06","SSIA"
1340,1400,1315,1400,31669900,"2024-09-09","SSIA"
1400,1455,1385,1435,39156700,"2024-09-10","SSIA"
1435,1460,1415,1420,12182700,"2024-09-11","SSIA"
1420,1435,1405,1420,9867500,"2024-09-12","SSIA"
1430,1480,1415,1450,16264300,"2024-09-13","SSIA"
1455,1455,1330,1380,25619500,"2024-09-17","SSIA"
1380,1395,1325,1325,15931800,"2024-09-18","SSIA"
1330,1390,1310,1380,24758100,"2024-09-19","SSIA"
1380,1420,1340,1365,30535300,"2024-09-20","SSIA"
1355,1355,1260,1320,39355100,"2024-09-23","SSIA"
1345,1345,1275,1275,19552500,"2024-09-24","SSIA"
1280,1305,1270,1305,13482300,"2024-09-25","SSIA"
1305,1345,1290,1325,24853000,"2024-09-26","SSIA"
1325,1330,1280,1325,25169600,"2024-09-27","SSIA"
1330,1330,1255,1255,25112800,"2024-09-30","SSIA"
1280,1295,1260,1265,10734000,"2024-10-01","SSIA"
1270,1270,1185,1205,25086400,"2024-10-02","SSIA"
1220,1245,1195,1200,16859200,"2024-10-03","SSIA"
1200,1210,1160,1170,17047000,"2024-10-04","SSIA"
1180,1185,1150,1165,18146800,"2024-10-07","SSIA"
1165,1165,1130,1150,18196100,"2024-10-08","SSIA"
1150,1185,1120,1185,23295100,"2024-10-09","SSIA"
1190,1195,1155,1155,19198900,"2024-10-10","SSIA"
1160,1225,1160,1185,17562500,"2024-10-11","SSIA"
1190,1200,1165,1185,12947000,"2024-10-14","SSIA"
1195,1220,1170,1200,18576700,"2024-10-15","SSIA"
1210,1255,1190,1245,46015700,"2024-10-16","SSIA"
1250,1255,1210,1230,32393200,"2024-10-17","SSIA"
1235,1270,1230,1270,27581700,"2024-10-18","SSIA"
1280,1280,1235,1270,27371900,"2024-10-21","SSIA"
1250,1270,1240,1260,16981000,"2024-10-22","SSIA"
1260,1280,1245,1260,20830700,"2024-10-23","SSIA"
1260,1270,1210,1230,29604300,"2024-10-24","SSIA"
1230,1230,1190,1210,20812400,"2024-10-25","SSIA"
1210,1210,1180,1210,14194700,"2024-10-28","SSIA"
1210,1225,1195,1225,14383500,"2024-10-29","SSIA"
1235,1235,1205,1230,16115900,"2024-10-30","SSIA"
1235,1255,1210,1225,19899500,"2024-10-31","SSIA"
1225,1230,1180,1190,21162900,"2024-11-01","SSIA"
1190,1195,1110,1130,32583800,"2024-11-04","SSIA"
1140,1145,1115,1115,23759100,"2024-11-05","SSIA"
1150,1170,1105,1130,24307000,"2024-11-06","SSIA"
1135,1135,1105,1105,27446300,"2024-11-07","SSIA"
1115,1175,1110,1165,26460600,"2024-11-08","SSIA"
1175,1180,1135,1135,20181500,"2024-11-11","SSIA"
1140,1145,1125,1125,16190400,"2024-11-12","SSIA"
1125,1140,1100,1100,34872300,"2024-11-13","SSIA"
1105,1125,1090,1095,21450800,"2024-11-14","SSIA"
1100,1100,1065,1075,24538200,"2024-11-15","SSIA"
1070,1070,1015,1025,28961200,"2024-11-18","SSIA"
1025,1030,1000,1000,37750200,"2024-11-19","SSIA"
1005,1020,980,1000,21533400,"2024-11-20","SSIA"
1000,1005,980,985,24108100,"2024-11-21","SSIA"
985,990,930,945,46673800,"2024-11-22","SSIA"
950,990,925,985,27115300,"2024-11-25","SSIA"
990,990,960,980,17782900,"2024-11-26","SSIA"
985,990,950,965,14235100,"2024-11-28","SSIA"
955,970,940,955,24423300,"2024-11-29","SSIA"
960,990,950,960,17229800,"2024-12-02","SSIA"
960,990,960,975,15104200,"2024-12-03","SSIA"
980,985,955,975,19072100,"2024-12-04","SSIA"
980,990,955,985,21905300,"2024-12-05","SSIA"
985,990,950,975,21765200,"2024-12-06","SSIA"
980,1045,980,1040,38254000,"2024-12-09","SSIA"
1050,1060,1005,1050,39400200,"2024-12-10","SSIA"
1050,1140,1050,1075,78542000,"2024-12-11","SSIA"
1090,1100,1050,1050,36356400,"2024-12-12","SSIA"
1050,1060,1005,1005,41614000,"2024-12-13","SSIA"
1000,1025,980,980,27013400,"2024-12-16","SSIA"
985,1020,985,1000,24673800,"2024-12-17","SSIA"
1000,1080,990,1065,37945800,"2024-12-18","SSIA"
1060,1080,1010,1055,38327500,"2024-12-19","SSIA"
1055,1110,1030,1100,36690400,"2024-12-20","SSIA"
1105,1170,1095,1150,25035400,"2024-12-23","SSIA"
1150,1285,1150,1250,39250800,"2024-12-24","SSIA"
1270,1300,1150,1275,49375900,"2024-12-27","SSIA"
1275,1365,1235,1345,65119400,"2024-12-30","SSIA"
1345,1355,1105,1120,86087500,"2025-01-02","SSIA"
1125,1150,1105,1105,30897800,"2025-01-03","SSIA"
1110,1130,1045,1060,35586000,"2025-01-06","SSIA"
1070,1150,1045,1120,42078900,"2025-01-07","SSIA"
1120,1130,1080,1105,23454200,"2025-01-08","SSIA"
1110,1120,1080,1085,18092900,"2025-01-09","SSIA"
1085,1130,1075,1130,23958800,"2025-01-10","SSIA"
1140,1155,1110,1120,22638200,"2025-01-13","SSIA"
1120,1140,1090,1090,15524700,"2025-01-14","SSIA"
1090,1115,1080,1105,15399600,"2025-01-15","SSIA"
1105,1110,1080,1095,16485200,"2025-01-16","SSIA"
1085,1100,1055,1065,22939800,"2025-01-17","SSIA"
1065,1080,1025,1035,26017100,"2025-01-20","SSIA"
1030,1035,990,1020,33777900,"2025-01-21","SSIA"
1015,1040,1000,1020,22046500,"2025-01-22","SSIA"
1030,1085,1020,1025,36954900,"2025-01-23","SSIA"
1030,1060,1020,1045,23335800,"2025-01-24","SSIA"
1045,1055,1000,1005,23062900,"2025-01-30","SSIA"
1005,1010,960,1000,27272400,"2025-01-31","SSIA"
1000,1000,955,985,28472900,"2025-02-03","SSIA"
985,1000,965,965,23663600,"2025-02-04","SSIA"
975,975,960,975,15915500,"2025-02-05","SSIA"
985,990,960,960,17260000,"2025-02-06","SSIA"
970,970,945,945,19518500,"2025-02-07","SSIA"
945,945,860,895,50977100,"2025-02-10","SSIA"
895,910,835,860,40099500,"2025-02-11","SSIA"
860,900,840,880,23199500,"2025-02-12","SSIA"
880,900,865,885,17173200,"2025-02-13","SSIA"
885,910,860,860,18469600,"2025-02-14","SSIA"
865,910,865,905,20655600,"2025-02-17","SSIA"
905,925,900,910,17064500,"2025-02-18","SSIA"
910,920,875,905,18205300,"2025-02-19","SSIA"
905,905,855,860,27276300,"2025-02-20","SSIA"
860,880,855,860,17879800,"2025-02-21","SSIA"
860,865,850,850,18333700,"2025-02-24","SSIA"
855,885,850,875,22167300,"2025-02-25","SSIA"
880,895,855,885,22794700,"2025-02-26","SSIA"
885,910,870,870,20688400,"2025-02-27","SSIA"
870,885,850,850,19454400,"2025-02-28","SSIA"
855,880,855,870,18673200,"2025-03-03","SSIA"
870,875,850,855,18108800,"2025-03-04","SSIA"
855,875,855,870,10414600,"2025-03-05","SSIA"
870,885,865,870,13585100,"2025-03-06","SSIA"
870,890,865,880,13588000,"2025-03-07","SSIA"
880,890,860,890,8623600,"2025-03-10","SSIA"
875,970,875,970,54465400,"2025-03-11","SSIA"
980,985,945,960,18504100,"2025-03-12","SSIA"
965,965,925,925,14380400,"2025-03-13","SSIA"
930,960,905,910,14383900,"2025-03-14","SSIA"
920,930,905,915,7643400,"2025-03-17","SSIA"
925,925,825,835,36109500,"2025-03-18","SSIA"
840,910,830,890,15593100,"2025-03-19","SSIA"
890,905,875,875,10042100,"2025-03-20","SSIA"
890,890,850,855,14180500,"2025-03-21","SSIA"
925,1030,850,860,65590800,"2025-03-24","SSIA"
870,880,840,845,22338200,"2025-03-25","SSIA"
845,885,835,860,13509900,"2025-03-26","SSIA"
865,870,825,830,19959200,"2025-03-27","SSIA"
725,740,710,710,17337100,"2025-04-08","SSIA"
710,745,700,720,10645700,"2025-04-09","SSIA"
755,825,750,760,24218000,"2025-04-10","SSIA"
760,790,750,780,7471500,"2025-04-11","SSIA"
780,825,780,800,13343200,"2025-04-14","SSIA"
800,825,795,800,13747900,"2025-04-15","SSIA"
805,805,780,785,7633500,"2025-04-16","SSIA"
785,795,775,795,9018500,"2025-04-17","SSIA"
800,835,785,800,15818600,"2025-04-21","SSIA"
815,820,795,815,9327900,"2025-04-22","SSIA"
810,820,795,810,9847100,"2025-04-23","SSIA"
810,820,790,810,9969200,"2025-04-24","SSIA"
810,860,800,845,15673200,"2025-04-25","SSIA"
855,865,835,840,16490900,"2025-04-28","SSIA"
850,850,825,840,14075500,"2025-04-29","SSIA"
840,865,830,845,12115300,"2025-04-30","SSIA"
840,850,775,840,35800900,"2025-05-02","SSIA"
835,845,805,835,20082900,"2025-05-05","SSIA"
835,840,820,835,27923300,"2025-05-06","SSIA"
840,845,820,820,20101700,"2025-05-07","SSIA"
830,830,800,820,26567300,"2025-05-08","SSIA"
830,840,805,820,80636800,"2025-05-09","SSIA"
850,860,825,825,15182700,"2025-05-14","SSIA"
835,860,830,860,12072700,"2025-05-15","SSIA"
860,865,835,840,9303800,"2025-05-16","SSIA"
840,890,840,890,19160500,"2025-05-19","SSIA"
890,900,875,885,10401400,"2025-05-20","SSIA"
880,935,880,930,17505300,"2025-05-21","SSIA"
930,960,920,960,15442500,"2025-05-22","SSIA"
1020,1020,985,1005,6948300,"2025-05-23","SSIA"
1010,1055,990,1040,29758600,"2025-05-26","SSIA"
1040,1050,1005,1025,13305300,"2025-05-27","SSIA"
1035,1035,1000,1015,14447100,"2025-05-28","SSIA"
1015,1020,1005,1005,8202100,"2025-06-02","SSIA"
1005,1010,980,1000,19561100,"2025-06-03","SSIA"
1005,1020,1000,1010,12441800,"2025-06-04","SSIA"
1010,1045,1000,1035,17718000,"2025-06-05","SSIA"
1035,1130,1035,1120,26886000,"2025-06-10","SSIA"
1120,1140,1105,1140,14482200,"2025-06-11","SSIA"
1140,1150,1115,1125,12065800,"2025-06-12","SSIA"
1120,1140,1105,1125,12370000,"2025-06-13","SSIA"
1145,1200,1120,1200,23608200,"2025-06-16","SSIA"
1225,1300,1180,1300,45746200,"2025-06-17","SSIA"
1300,1580,1300,1475,156189900,"2025-06-18","SSIA"
1500,1520,1455,1495,61874800,"2025-06-19","SSIA"
1495,1500,1420,1450,31091600,"2025-06-20","SSIA"
1450,1615,1425,1570,85912600,"2025-06-23","SSIA"
1600,1670,1505,1515,71421100,"2025-06-24","SSIA"
1525,1570,1505,1550,45739000,"2025-06-25","SSIA"
1565,1580,1540,1550,14576600,"2025-06-26","SSIA"
1560,1630,1560,1590,20293200,"2025-06-30","SSIA"
1620,1715,1610,1680,83443500,"2025-07-01","SSIA"
1680,1835,1605,1735,67160700,"2025-07-02","SSIA"
1760,1840,1745,1780,32979300,"2025-07-03","SSIA"
1780,1780,1700,1705,19345900,"2025-07-04","SSIA"
1725,1745,1675,1675,20966200,"2025-07-07","SSIA"
1700,1735,1665,1700,22376900,"2025-07-08","SSIA"
1710,1745,1700,1705,13723200,"2025-07-09","SSIA"
1725,1730,1680,1680,39287300,"2025-07-10","SSIA"
1690,2000,1680,1865,123656900,"2025-07-11","SSIA"
1945,2330,1910,2330,155065300,"2025-07-14","SSIA"
2380,2790,2380,2740,189486000,"2025-07-15","SSIA"
2850,2890,2460,2520,147812100,"2025-07-16","SSIA"
2600,2680,2530,2640,100990200,"2025-07-17","SSIA"
2980,2980,2720,2850,209596900,"2025-07-18","SSIA"
2880,3160,2880,2890,155046800,"2025-07-21","SSIA"
2860,2910,2590,2610,119578900,"2025-07-22","SSIA"
2610,2730,2530,2560,52367700,"2025-07-23","SSIA"
2580,2670,2560,2600,42825600,"2025-07-24","SSIA"
2610,2650,2560,2590,27756900,"2025-07-25","SSIA"
2620,2800,2620,2680,86824300,"2025-07-28","SSIA"
2710,2780,2660,2740,68947000,"2025-07-29","SSIA"
2770,2790,2700,2700,46901700,"2025-07-30","SSIA"
2740,2740,2600,2600,43010300,"2025-07-31","SSIA"
2600,2680,2560,2560,37191400,"2025-08-01","SSIA"
2560,2580,2350,2420,83341500,"2025-08-04","SSIA"
2400,2650,2400,2640,93271900,"2025-08-05","SSIA"
2670,2680,2600,2600,48519800,"2025-08-06","SSIA"
2610,2640,2470,2520,39880200,"2025-08-07","SSIA"
2540,2560,2420,2500,50214900,"2025-08-08","SSIA"
2500,2580,2500,2500,24491700,"2025-08-11","SSIA"
2520,2530,2450,2450,33831000,"2025-08-12","SSIA"
2460,2470,2380,2420,33955800,"2025-08-13","SSIA"
2410,2470,2390,2390,18439800,"2025-08-14","SSIA"
2400,2440,2340,2420,30274400,"2025-08-15","SSIA"
NA,NA,NA,NA,NA,"2025-08-18","SSIA"
2440,2480,2370,2380,24797900,"2025-08-19","SSIA"
2370,2510,2360,2490,41487900,"2025-08-20","SSIA"
2500,2520,2360,2370,56231900,"2025-08-21","SSIA"
2390,2400,2330,2340,22436600,"2025-08-22","SSIA"
2360,2420,2340,2350,29674100,"2025-08-25","SSIA"
2380,2450,2330,2340,43158500,"2025-08-26","SSIA"
2340,2550,2320,2450,105454600,"2025-08-27","SSIA"
2430,2490,2390,2420,41616600,"2025-08-28","SSIA"
2390,2440,2300,2340,49184800,"2025-08-29","SSIA"
2260,2310,2170,2250,28156000,"2025-09-01","SSIA"
2270,2330,2270,2310,19661200,"2025-09-02","SSIA"
2330,2330,2230,2230,20267900,"2025-09-03","SSIA"
2230,2230,2100,2130,38685900,"2025-09-04","SSIA"
2150,2160,1990,2000,62292200,"2025-09-08","SSIA"
1990,2240,1900,2140,112077900,"2025-09-09","SSIA"
2170,2200,2040,2040,55422300,"2025-09-10","SSIA"
2050,2060,1975,1980,36054500,"2025-09-11","SSIA"
2000,2010,1950,1960,26385100,"2025-09-12","SSIA"
1960,1990,1930,1970,52403200,"2025-09-15","SSIA"
1990,1990,1865,1905,64397000,"2025-09-16","SSIA"
1905,1905,1820,1845,56756900,"2025-09-17","SSIA"
1850,1850,1795,1820,54754800,"2025-09-18","SSIA"
1820,1840,1770,1800,32481000,"2025-09-19","SSIA"
1810,1820,1720,1730,47908500,"2025-09-22","SSIA"
1750,1940,1735,1865,165117100,"2025-09-23","SSIA"
1865,1885,1725,1740,85812800,"2025-09-24","SSIA"
1740,1770,1695,1720,34773100,"2025-09-25","SSIA"
1720,1750,1710,1720,20209500,"2025-09-26","SSIA"
1725,1775,1710,1745,33985200,"2025-09-29","SSIA"
1745,1895,1730,1805,99540400,"2025-09-30","SSIA"
1815,1825,1745,1755,33970700,"2025-10-01","SSIA"
1755,1940,1745,1890,158363000,"2025-10-02","SSIA"
1920,1960,1815,1845,104034300,"2025-10-03","SSIA"
1855,2040,1840,2010,139800300,"2025-10-06","SSIA"
2050,2320,1975,2290,231294000,"2025-10-07","SSIA"
2290,2300,2000,2080,134787700,"2025-10-08","SSIA"
2090,2140,1915,1970,86109000,"2025-10-09","SSIA"
1975,2120,1975,2090,79800200,"2025-10-10","SSIA"
2010,2080,2000,2010,36995800,"2025-10-13","SSIA"
2040,2050,1730,1890,67623500,"2025-10-14","SSIA"
1895,1920,1790,1860,37213300,"2025-10-15","SSIA"
1900,1900,1810,1820,18923200,"2025-10-16","SSIA"
1820,1880,1735,1775,36283000,"2025-10-17","SSIA"
1775,1840,1770,1815,25285600,"2025-10-20","SSIA"
1815,1860,1800,1820,21347800,"2025-10-21","SSIA"
1820,1825,1765,1775,19425900,"2025-10-22","SSIA"
1775,1800,1755,1755,18422500,"2025-10-23","SSIA"
1800,1800,1750,1755,14402200,"2025-10-24","SSIA"
1765,1800,1620,1645,43555500,"2025-10-27","SSIA"
1640,1665,1595,1625,24740100,"2025-10-28","SSIA"
1625,1670,1565,1610,31769800,"2025-10-29","SSIA"
1610,1625,1590,1600,18116000,"2025-10-30","SSIA"
1600,1615,1560,1560,26212000,"2025-10-31","SSIA"
1570,1615,1570,1585,18562000,"2025-11-03","SSIA"
1585,1620,1555,1570,22381600,"2025-11-04","SSIA"
1550,1575,1525,1555,17167800,"2025-11-05","SSIA"
1555,1595,1540,1555,23337000,"2025-11-06","SSIA"
1560,1810,1545,1710,125029100,"2025-11-07","SSIA"
1715,1785,1680,1705,88414700,"2025-11-10","SSIA"
1715,1720,1640,1655,33692600,"2025-11-11","SSIA"
1660,1735,1630,1660,62157200,"2025-11-12","SSIA"
1660,1700,1630,1630,45702000,"2025-11-13","SSIA"
1630,1660,1600,1610,22206500,"2025-11-14","SSIA"
1610,1770,1610,1745,103998000,"2025-11-17","SSIA"
1750,1775,1680,1710,59605300,"2025-11-18","SSIA"
1715,1765,1685,1745,41242500,"2025-11-19","SSIA"
1760,1780,1725,1745,39340000,"2025-11-20","SSIA"
1745,1790,1705,1705,39143600,"2025-11-21","SSIA"
1710,1735,1700,1710,40392100,"2025-11-24","SSIA"
1730,1895,1730,1780,236484600,"2025-11-25","SSIA"
1790,1800,1735,1765,56423400,"2025-11-26","SSIA"
1790,1865,1755,1805,84372100,"2025-11-27","SSIA"
1820,1975,1770,1875,166159000,"2025-11-28","SSIA"
1910,1920,1840,1845,50079400,"2025-12-01","SSIA"
1865,1885,1830,1845,32175100,"2025-12-02","SSIA"
1845,1875,1815,1825,31979800,"2025-12-03","SSIA"
1840,1925,1825,1915,76274100,"2025-12-04","SSIA"
1920,1950,1895,1900,58754600,"2025-12-05","SSIA"
1910,1915,1860,1880,25608100,"2025-12-08","SSIA"
1890,1895,1820,1870,47584500,"2025-12-09","SSIA"
1875,1900,1850,1850,26079300,"2025-12-10","SSIA"
1860,1875,1745,1780,45687500,"2025-12-11","SSIA"
1780,1795,1735,1745,31310300,"2025-12-12","SSIA"