"Open","High","Low","Close","Volume","Date","Emiten"
98,102,89,98,1274430000,"2007-11-06","ACES"
98,103,97,101,349330000,"2007-11-07","ACES"
99,100,96,99,66270000,"2007-11-08","ACES"
95,97,95,95,40075000,"2007-11-09","ACES"
90,95,89,90,113285000,"2007-11-12","ACES"
86,90,86,86,26735000,"2007-11-13","ACES"
85,88,84,85,39535000,"2007-11-14","ACES"
87,87,83,87,98030000,"2007-11-15","ACES"
85,85,84,85,15405000,"2007-11-16","ACES"
85,85,84,84,33740000,"2007-11-19","ACES"
84,87,82,87,58235000,"2007-11-20","ACES"
84,85,83,85,19880000,"2007-11-21","ACES"
85,85,84,85,15240000,"2007-11-22","ACES"
86,86,85,86,20905000,"2007-11-23","ACES"
86,86,85,85,50720000,"2007-11-26","ACES"
85,85,83,85,30050000,"2007-11-27","ACES"
85,87,85,85,36685000,"2007-11-28","ACES"
85,87,85,85,29600000,"2007-11-29","ACES"
85,85,85,85,52910000,"2007-11-30","ACES"
85,85,85,85,120385000,"2007-12-03","ACES"
85,85,84,85,13835000,"2007-12-04","ACES"
86,87,86,86,33230000,"2007-12-05","ACES"
86,86,85,86,27300000,"2007-12-06","ACES"
85,86,85,85,40775000,"2007-12-07","ACES"
85,85,83,85,11670000,"2007-12-10","ACES"
84,84,84,84,835000,"2007-12-11","ACES"
84,85,82,84,25870000,"2007-12-12","ACES"
84,85,84,84,26410000,"2007-12-13","ACES"
84,85,84,85,10850000,"2007-12-14","ACES"
83,84,82,83,35125000,"2007-12-17","ACES"
82,82,81,82,14550000,"2007-12-18","ACES"
82,82,81,82,8235000,"2007-12-19","ACES"
82,83,81,82,18010000,"2007-12-26","ACES"
82,84,82,82,31540000,"2007-12-27","ACES"
82,87,83,87,50870000,"2007-12-28","ACES"
87,87,87,87,0,"2007-12-31","ACES"
84,87,83,84,28925000,"2008-01-02","ACES"
84,84,83,84,27500000,"2008-01-03","ACES"
84,84,83,84,3515000,"2008-01-04","ACES"
84,84,83,84,6735000,"2008-01-07","ACES"
83,83,83,83,41365000,"2008-01-08","ACES"
84,84,82,84,9.5e+07,"2008-01-09","ACES"
84,84,83,84,8425000,"2008-01-14","ACES"
84,84,83,84,22560000,"2008-01-15","ACES"
84,84,82,84,945000,"2008-01-16","ACES"
84,84,83,84,12375000,"2008-01-17","ACES"
84,84,83,84,3780000,"2008-01-18","ACES"
82,85,82,82,5580000,"2008-01-21","ACES"
82,84,75,82,14870000,"2008-01-22","ACES"
82,82,80,82,6455000,"2008-01-23","ACES"
82,82,82,82,2510000,"2008-01-24","ACES"
82,83,82,82,255000,"2008-01-25","ACES"
81,81,81,81,250000,"2008-01-28","ACES"
84,84,81,84,17990000,"2008-01-29","ACES"
84,85,84,84,2285000,"2008-01-30","ACES"
84,84,84,84,3090000,"2008-01-31","ACES"
87,87,84,87,4075000,"2008-02-01","ACES"
87,87,86,87,10130000,"2008-02-04","ACES"
90,90,87,90,57615000,"2008-02-05","ACES"
90,89,88,89,5265000,"2008-02-06","ACES"
89,89,88,89,14465000,"2008-02-11","ACES"
92,92,90,92,146785000,"2008-02-12","ACES"
91,91,90,91,12650000,"2008-02-13","ACES"
94,94,91,94,32420000,"2008-02-14","ACES"
92,95,92,95,32185000,"2008-02-15","ACES"
95,95,95,95,73580000,"2008-02-18","ACES"
96,97,95,96,23690000,"2008-02-19","ACES"
99,99,96,99,84290000,"2008-02-20","ACES"
100,102,99,100,116265000,"2008-02-21","ACES"
102,102,100,102,36320000,"2008-02-22","ACES"
100,101,100,100,32895000,"2008-02-25","ACES"
100,100,99,100,56110000,"2008-02-26","ACES"
100,101,99,100,44230000,"2008-02-27","ACES"
100,101,99,100,68585000,"2008-02-28","ACES"
100,100,99,100,30120000,"2008-02-29","ACES"
100,100,98,100,45785000,"2008-03-03","ACES"
99,100,98,99,27835000,"2008-03-04","ACES"
101,101,99,101,115430000,"2008-03-05","ACES"
100,101,100,100,8685000,"2008-03-06","ACES"
99,100,99,99,20100000,"2008-03-10","ACES"
100,100,99,100,115150000,"2008-03-11","ACES"
100,101,99,100,71105000,"2008-03-12","ACES"
99,100,99,99,10250000,"2008-03-13","ACES"
99,100,98,99,94460000,"2008-03-14","ACES"
97,98,97,98,38800000,"2008-03-17","ACES"
97,97,96,96,22525000,"2008-03-18","ACES"
97,97,97,97,13075000,"2008-03-19","ACES"
96,97,96,96,17390000,"2008-03-24","ACES"
100,100,97,100,18365000,"2008-03-25","ACES"
101,101,99,101,35265000,"2008-03-26","ACES"
100,101,100,100,7920000,"2008-03-27","ACES"
100,100,100,100,9125000,"2008-03-28","ACES"
101,101,100,101,585000,"2008-03-31","ACES"
101,101,100,100,98425000,"2008-04-01","ACES"
103,103,100,103,17060000,"2008-04-02","ACES"
100,102,100,100,101640000,"2008-04-03","ACES"
100,100,99,99,13775000,"2008-04-04","ACES"
99,99,98,98,7805000,"2008-04-07","ACES"
98,98,93,93,68840000,"2008-04-08","ACES"
90,92,89,90,61500000,"2008-04-09","ACES"
95,95,91,95,37765000,"2008-04-10","ACES"
95,95,95,95,7750000,"2008-04-11","ACES"
96,96,96,96,2085000,"2008-04-14","ACES"
95,96,95,95,9460000,"2008-04-15","ACES"
95,97,95,95,2025000,"2008-04-16","ACES"
98,98,95,98,12140000,"2008-04-17","ACES"
97,97,97,97,15100000,"2008-04-18","ACES"
97,97,97,97,17680000,"2008-04-21","ACES"
97,97,97,97,8665000,"2008-04-22","ACES"
97,97,96,97,12530000,"2008-04-23","ACES"
97,97,97,97,7500000,"2008-04-24","ACES"
97,97,97,97,30,"2008-04-25","ACES"
97,97,97,97,2500000,"2008-04-28","ACES"
97,97,97,97,8500000,"2008-04-29","ACES"
96,96,95,95,1.8e+07,"2008-04-30","ACES"
95,96,95,96,25970000,"2008-05-05","ACES"
96,96,95,96,5e+06,"2008-05-06","ACES"
95,95,95,95,1e+05,"2008-05-07","ACES"
95,95,95,95,5e+06,"2008-05-08","ACES"
95,95,95,95,5e+06,"2008-05-09","ACES"
95,95,95,95,0,"2008-05-12","ACES"
95,96,94,94,49140000,"2008-05-13","ACES"
94,94,94,94,0,"2008-05-14","ACES"
95,95,95,95,7500000,"2008-05-15","ACES"
94,94,94,94,6240000,"2008-05-16","ACES"
97,97,95,96,8500000,"2008-05-21","ACES"
95,95,95,95,2025000,"2008-05-22","ACES"
97,98,97,97,9050000,"2008-05-23","ACES"
96,96,96,96,850000,"2008-05-26","ACES"
95,95,95,95,2200000,"2008-05-27","ACES"
94,94,94,94,15010000,"2008-05-28","ACES"
94,96,94,96,21560000,"2008-05-29","ACES"
94,94,94,94,10000,"2008-05-30","ACES"
95,95,95,95,25000,"2008-06-02","ACES"
95,95,95,95,140000,"2008-06-03","ACES"
95,95,95,95,0,"2008-06-04","ACES"
95,95,95,95,5500000,"2008-06-05","ACES"
95,96,95,95,33100000,"2008-06-06","ACES"
92,94,92,92,30875000,"2008-06-09","ACES"
92,92,92,92,17050000,"2008-06-10","ACES"
92,92,92,92,30,"2008-06-11","ACES"
92,92,92,92,30,"2008-06-12","ACES"
92,92,92,92,0,"2008-06-13","ACES"
92,92,92,92,30,"2008-06-16","ACES"
91,91,91,91,5e+06,"2008-06-17","ACES"
92,92,91,92,5025000,"2008-06-18","ACES"
92,92,92,92,30,"2008-06-19","ACES"
91,91,91,91,210000,"2008-06-20","ACES"
90,90,90,90,10025000,"2008-06-23","ACES"
88,89,88,88,31585000,"2008-06-24","ACES"
88,88,88,88,10050000,"2008-06-25","ACES"
88,88,88,88,12250000,"2008-06-26","ACES"
87,87,87,87,5000,"2008-06-27","ACES"
87,87,87,87,0,"2008-06-30","ACES"
88,88,88,88,1e+07,"2008-07-01","ACES"
88,88,88,88,4860000,"2008-07-02","ACES"
87,87,87,87,20000,"2008-07-03","ACES"
88,88,88,88,10050000,"2008-07-04","ACES"
88,88,87,88,1250000,"2008-07-07","ACES"
89,89,88,89,1.5e+07,"2008-07-08","ACES"
90,91,89,90,36335000,"2008-07-09","ACES"
90,90,89,90,35985000,"2008-07-10","ACES"
90,90,90,90,1e+07,"2008-07-11","ACES"
90,90,90,90,30,"2008-07-14","ACES"
90,90,90,90,6.5e+07,"2008-07-15","ACES"
90,90,90,90,2.5e+07,"2008-07-16","ACES"
90,90,89,90,28030000,"2008-07-17","ACES"
89,90,89,89,52200000,"2008-07-18","ACES"
90,90,90,90,15255000,"2008-07-21","ACES"
90,90,90,90,20000,"2008-07-22","ACES"
92,93,90,92,28525000,"2008-07-23","ACES"
92,92,90,92,21535000,"2008-07-24","ACES"
91,91,90,91,3255000,"2008-07-25","ACES"
91,91,91,91,5e+06,"2008-07-28","ACES"
91,91,91,91,7500000,"2008-07-29","ACES"
91,91,90,91,13025000,"2008-07-31","ACES"
91,91,91,91,30805000,"2008-08-01","ACES"
91,91,91,91,48650000,"2008-08-04","ACES"
91,91,91,91,150000,"2008-08-05","ACES"
94,96,91,94,34705000,"2008-08-06","ACES"
94,94,94,94,2265000,"2008-08-07","ACES"
94,94,93,94,4890000,"2008-08-08","ACES"
93,93,93,93,2905000,"2008-08-11","ACES"
96,96,93,96,11615000,"2008-08-12","ACES"
93,94,93,93,2795000,"2008-08-13","ACES"
93,93,93,93,30,"2008-08-14","ACES"
93,93,93,93,250000,"2008-08-15","ACES"
93,93,93,93,30,"2008-08-19","ACES"
93,93,93,93,0,"2008-08-20","ACES"
93,93,93,93,750000,"2008-08-21","ACES"
93,93,93,93,20000,"2008-08-22","ACES"
93,93,93,93,0,"2008-08-25","ACES"
93,93,93,93,0,"2008-08-26","ACES"
94,94,94,94,1100000,"2008-08-27","ACES"
94,94,94,94,30,"2008-08-28","ACES"
94,94,94,94,30,"2008-08-29","ACES"
94,94,94,94,30,"2008-09-01","ACES"
95,95,94,95,18885000,"2008-09-02","ACES"
95,95,95,95,30,"2008-09-03","ACES"
95,95,94,95,10030000,"2008-09-04","ACES"
95,95,95,95,30,"2008-09-05","ACES"
95,95,95,95,30,"2008-09-08","ACES"
91,93,91,91,25500000,"2008-09-09","ACES"
91,91,91,91,1e+06,"2008-09-10","ACES"
91,91,91,91,0,"2008-09-11","ACES"
91,91,91,91,72500000,"2008-09-12","ACES"
89,91,89,89,21500000,"2008-09-15","ACES"
90,90,88,90,5895000,"2008-09-16","ACES"
90,90,90,90,30,"2008-09-17","ACES"
88,89,88,88,16050000,"2008-09-18","ACES"
90,90,89,90,7280000,"2008-09-19","ACES"
90,90,90,90,30,"2008-09-22","ACES"
90,90,90,90,30,"2008-09-23","ACES"
90,90,90,90,30,"2008-09-24","ACES"
90,90,90,90,30,"2008-09-25","ACES"
90,90,90,90,30,"2008-09-26","ACES"
88,88,88,88,50000,"2008-10-06","ACES"
87,88,87,87,3200000,"2008-10-07","ACES"
86,86,86,86,7500000,"2008-10-08","ACES"
86,86,86,86,0,"2008-10-09","ACES"
86,86,86,86,0,"2008-10-10","ACES"
86,86,86,86,30,"2008-10-13","ACES"
87,87,87,87,19330000,"2008-10-14","ACES"
85,85,85,85,20115000,"2008-10-15","ACES"
85,85,85,85,0,"2008-10-16","ACES"
85,85,85,85,20,"2008-10-17","ACES"
85,85,85,85,0,"2008-10-20","ACES"
85,85,85,85,30,"2008-10-21","ACES"
85,85,85,85,30,"2008-10-22","ACES"
80,80,79,80,4255000,"2008-10-23","ACES"
80,80,80,80,0,"2008-10-24","ACES"
76,76,72,72,26500000,"2008-10-27","ACES"
69,69,66,69,1660000,"2008-10-28","ACES"
69,70,69,69,8650000,"2008-10-29","ACES"
69,69,69,69,30,"2008-10-30","ACES"
69,75,69,75,39355000,"2008-10-31","ACES"
73,79,73,79,38425000,"2008-11-03","ACES"
77,77,77,77,265000,"2008-11-04","ACES"
78,78,77,78,5005000,"2008-11-05","ACES"
75,77,75,75,7575000,"2008-11-06","ACES"
75,75,75,75,7500000,"2008-11-07","ACES"
74,74,73,74,7555000,"2008-11-10","ACES"
71,72,71,71,44200000,"2008-11-11","ACES"
71,71,71,71,30,"2008-11-12","ACES"
68,70,68,68,14050000,"2008-11-13","ACES"
68,68,68,68,0,"2008-11-14","ACES"
67,68,67,67,30510000,"2008-11-17","ACES"
67,67,67,67,8990000,"2008-11-18","ACES"
66,66,66,66,14800000,"2008-11-19","ACES"
66,66,66,66,7500000,"2008-11-20","ACES"
74,74,71,74,1e+07,"2008-11-21","ACES"
73,74,73,73,7e+06,"2008-11-24","ACES"
73,73,73,73,3250000,"2008-11-25","ACES"
73,73,73,73,8e+06,"2008-11-26","ACES"
73,73,73,73,0,"2008-11-27","ACES"
76,81,76,80,153600000,"2008-11-28","ACES"
78,78,78,78,205000,"2008-12-01","ACES"
78,78,78,78,30,"2008-12-02","ACES"
78,78,78,78,30,"2008-12-03","ACES"
76,76,76,76,10000,"2008-12-04","ACES"
76,76,76,76,0,"2008-12-05","ACES"
76,76,76,76,0,"2008-12-09","ACES"
76,76,76,76,7500000,"2008-12-10","ACES"
76,76,76,76,3980000,"2008-12-11","ACES"
76,76,76,76,30,"2008-12-12","ACES"
77,77,76,77,10010000,"2008-12-15","ACES"
76,82,76,76,129650000,"2008-12-16","ACES"
76,76,76,76,30,"2008-12-17","ACES"
75,75,75,75,210000,"2008-12-18","ACES"
75,75,75,75,7500000,"2008-12-19","ACES"
75,75,75,75,30,"2008-12-22","ACES"
75,75,75,75,30,"2008-12-23","ACES"
75,75,75,75,30,"2008-12-24","ACES"
75,75,75,75,10,"2008-12-30","ACES"
75,75,75,75,0,"2008-12-31","ACES"
74,74,74,74,1e+07,"2009-01-05","ACES"
74,74,72,72,22600000,"2009-01-06","ACES"
77,77,74,77,245000,"2009-01-07","ACES"
77,77,77,77,30,"2009-01-08","ACES"
78,78,72,78,40340000,"2009-01-09","ACES"
72,74,72,72,2.5e+07,"2009-01-12","ACES"
72,72,72,72,15000,"2009-01-13","ACES"
67,70,67,67,32115000,"2009-01-14","ACES"
63,64,63,63,1.8e+07,"2009-01-15","ACES"
70,70,70,70,25000,"2009-01-16","ACES"
63,65,63,63,17500000,"2009-01-19","ACES"
63,70,61,70,22005000,"2009-01-20","ACES"
71,81,70,71,142205000,"2009-01-21","ACES"
63,64,63,63,2730000,"2009-01-22","ACES"
63,63,63,63,0,"2009-01-23","ACES"
63,63,63,63,0,"2009-01-27","ACES"
63,63,63,63,20,"2009-01-28","ACES"
63,63,63,63,0,"2009-01-29","ACES"
63,63,63,63,20,"2009-01-30","ACES"
63,63,63,63,0,"2009-02-02","ACES"
63,63,63,63,20,"2009-02-03","ACES"
63,63,63,63,20,"2009-02-04","ACES"
63,63,63,63,20,"2009-02-05","ACES"
63,63,63,63,30,"2009-02-06","ACES"
64,64,61,64,165000,"2009-02-09","ACES"
64,64,64,64,30,"2009-02-10","ACES"
64,64,64,64,30,"2009-02-11","ACES"
64,65,64,64,25125000,"2009-02-12","ACES"
64,64,64,64,30,"2009-02-13","ACES"
64,64,64,64,50000,"2009-02-16","ACES"
63,63,63,63,25000,"2009-02-17","ACES"
63,63,63,63,30,"2009-02-18","ACES"
63,63,63,63,30,"2009-02-19","ACES"
63,63,63,63,30,"2009-02-20","ACES"
63,63,63,63,30,"2009-02-23","ACES"
63,63,63,63,30,"2009-02-24","ACES"
63,63,63,63,30,"2009-02-25","ACES"
65,65,65,65,75000,"2009-02-26","ACES"
65,65,65,65,30,"2009-02-27","ACES"
65,65,65,65,4595000,"2009-03-02","ACES"
65,65,65,65,30,"2009-03-03","ACES"
65,65,65,65,30,"2009-03-04","ACES"
65,65,65,65,30,"2009-03-05","ACES"
65,65,65,65,30,"2009-03-06","ACES"
65,65,65,65,30,"2009-03-10","ACES"
65,65,65,65,30,"2009-03-11","ACES"
65,65,65,65,30,"2009-03-12","ACES"
65,65,65,65,30,"2009-03-13","ACES"
65,65,65,65,30,"2009-03-16","ACES"
65,65,65,65,30,"2009-03-17","ACES"
65,65,65,65,0,"2009-03-18","ACES"
66,66,66,66,7500000,"2009-03-19","ACES"
66,66,66,66,30,"2009-03-20","ACES"
65,65,65,65,7500000,"2009-03-23","ACES"
65,65,65,65,0,"2009-03-24","ACES"
66,66,66,66,165000,"2009-03-25","ACES"
66,66,66,66,30,"2009-03-27","ACES"
66,66,66,66,30,"2009-03-30","ACES"
69,69,69,69,5000,"2009-03-31","ACES"
68,68,68,68,5000,"2009-04-01","ACES"
71,71,68,71,215000,"2009-04-02","ACES"
73,73,73,73,5000,"2009-04-03","ACES"
73,73,73,73,40000,"2009-04-06","ACES"
73,73,73,73,30,"2009-04-07","ACES"
71,75,71,75,130000,"2009-04-08","ACES"
75,75,75,75,0,"2009-04-09","ACES"
73,74,73,73,2515000,"2009-04-13","ACES"
75,75,75,75,5000,"2009-04-14","ACES"
76,76,74,76,2505000,"2009-04-15","ACES"
74,75,74,74,7500000,"2009-04-16","ACES"
76,76,76,76,55000,"2009-04-17","ACES"
78,78,78,78,55000,"2009-04-20","ACES"
78,78,78,78,0,"2009-04-22","ACES"
76,77,76,76,2555000,"2009-04-23","ACES"
76,78,76,76,25000,"2009-04-24","ACES"
76,76,76,76,30,"2009-04-27","ACES"
78,78,78,78,5000,"2009-04-28","ACES"
80,80,80,80,10000,"2009-04-29","ACES"
80,80,80,80,2600000,"2009-04-30","ACES"
80,80,80,80,30,"2009-05-01","ACES"
80,80,80,80,50000,"2009-05-04","ACES"
81,82,80,81,11120000,"2009-05-05","ACES"
81,81,80,81,5045000,"2009-05-06","ACES"
83,83,83,83,1400000,"2009-05-07","ACES"
86,86,85,86,2590000,"2009-05-08","ACES"
85,85,85,85,945000,"2009-05-11","ACES"
85,85,85,85,30,"2009-05-12","ACES"
85,85,85,85,30,"2009-05-13","ACES"
84,84,84,84,2665000,"2009-05-14","ACES"
87,87,85,87,8190000,"2009-05-15","ACES"
86,87,86,86,2255000,"2009-05-18","ACES"
88,88,88,88,13720000,"2009-05-19","ACES"
88,88,88,88,30,"2009-05-20","ACES"
88,88,88,88,0,"2009-05-21","ACES"
90,90,90,90,2e+06,"2009-05-22","ACES"
92,92,92,92,1e+06,"2009-05-25","ACES"
92,93,92,92,3715000,"2009-05-26","ACES"
92,92,92,92,250000,"2009-05-27","ACES"
92,92,92,92,780000,"2009-05-28","ACES"
92,92,92,92,8e+05,"2009-05-29","ACES"
93,93,92,93,12530000,"2009-06-01","ACES"
93,93,92,93,17925000,"2009-06-02","ACES"
94,94,93,94,12060000,"2009-06-03","ACES"
94,94,93,94,63080000,"2009-06-04","ACES"
94,95,93,94,44725000,"2009-06-05","ACES"
93,93,91,93,162985000,"2009-06-08","ACES"
94,94,94,94,5e+07,"2009-06-09","ACES"
94,94,94,94,7050000,"2009-06-10","ACES"
94,94,94,94,30,"2009-06-11","ACES"
94,94,94,94,30,"2009-06-12","ACES"
93,93,93,93,1e+07,"2009-06-15","ACES"
93,93,93,93,30,"2009-06-16","ACES"
93,93,93,93,30,"2009-06-17","ACES"
92,92,92,92,60000,"2009-06-18","ACES"
93,93,93,93,75000,"2009-06-19","ACES"
94,94,93,94,8e+05,"2009-06-22","ACES"
94,94,90,94,6290000,"2009-06-23","ACES"
93,94,93,93,359230000,"2009-06-24","ACES"
93,93,93,93,30,"2009-06-25","ACES"
92,92,91,92,1760000,"2009-06-26","ACES"
92,92,92,92,30,"2009-06-29","ACES"
92,92,92,92,250000,"2009-06-30","ACES"
92,92,92,92,0,"2009-07-01","ACES"
93,94,93,94,7300000,"2009-07-02","ACES"
93,93,93,93,4005000,"2009-07-03","ACES"
93,93,93,93,9e+06,"2009-07-06","ACES"
93,93,93,93,14750000,"2009-07-07","ACES"
93,93,93,93,0,"2009-07-08","ACES"
93,93,92,93,11700000,"2009-07-09","ACES"
93,94,93,94,4150000,"2009-07-10","ACES"
93,93,93,93,17055000,"2009-07-13","ACES"
93,93,93,93,30,"2009-07-14","ACES"
93,93,92,93,143785000,"2009-07-15","ACES"
93,93,93,93,25000,"2009-07-16","ACES"
96,96,94,96,18750000,"2009-07-17","ACES"
96,96,96,96,0,"2009-07-20","ACES"
97,97,97,97,5000,"2009-07-21","ACES"
97,97,97,97,30,"2009-07-22","ACES"
98,98,96,98,2e+05,"2009-07-23","ACES"
98,98,98,98,30,"2009-07-24","ACES"
97,97,97,97,670000,"2009-07-27","ACES"
99,99,98,99,3220000,"2009-07-28","ACES"
104,104,100,104,33950000,"2009-07-29","ACES"
105,105,105,105,50000,"2009-07-30","ACES"
109,109,105,109,63525000,"2009-07-31","ACES"
105,108,105,105,5345000,"2009-08-03","ACES"
108,108,103,108,1175000,"2009-08-04","ACES"
106,107,106,106,750000,"2009-08-05","ACES"
106,106,106,106,30,"2009-08-06","ACES"
107,107,104,107,865000,"2009-08-07","ACES"
107,107,107,107,30,"2009-08-10","ACES"
105,107,105,105,5750000,"2009-08-11","ACES"
105,105,105,105,0,"2009-08-12","ACES"
106,106,105,106,375000,"2009-08-13","ACES"
107,107,107,107,50000,"2009-08-14","ACES"
106,108,106,106,1125000,"2009-08-18","ACES"
107,107,107,107,50000,"2009-08-19","ACES"
107,107,107,107,30,"2009-08-20","ACES"
106,106,106,106,150000,"2009-08-21","ACES"
106,106,106,106,30,"2009-08-24","ACES"
105,105,105,105,10000,"2009-08-25","ACES"
107,107,105,107,55000,"2009-08-26","ACES"
109,109,106,109,22080000,"2009-08-27","ACES"
109,109,107,109,75000,"2009-08-28","ACES"
111,111,109,111,11550000,"2009-08-31","ACES"
111,111,111,111,30,"2009-09-01","ACES"
109,110,109,109,3e+05,"2009-09-02","ACES"
111,111,109,111,13850000,"2009-09-03","ACES"
110,110,110,110,50000,"2009-09-04","ACES"
114,114,110,114,20150000,"2009-09-07","ACES"
114,114,114,114,2200000,"2009-09-08","ACES"
118,118,115,118,28575000,"2009-09-09","ACES"
117,117,117,117,1e+05,"2009-09-10","ACES"
117,118,117,117,1100000,"2009-09-11","ACES"
118,119,118,119,4225000,"2009-09-14","ACES"
119,119,119,119,50000,"2009-09-15","ACES"
120,120,120,120,1100000,"2009-09-16","ACES"
123,123,119,123,35325000,"2009-09-17","ACES"
123,123,120,123,3230000,"2009-09-24","ACES"
122,122,122,122,50000,"2009-09-25","ACES"
122,123,122,122,3575000,"2009-09-28","ACES"
122,122,122,122,12700000,"2009-09-29","ACES"
123,123,122,123,14750000,"2009-09-30","ACES"
122,122,122,122,50000,"2009-10-01","ACES"
122,122,122,122,30,"2009-10-02","ACES"
123,123,123,123,3750000,"2009-10-05","ACES"
124,124,124,124,6950000,"2009-10-06","ACES"
125,125,125,125,7605000,"2009-10-07","ACES"
127,129,125,127,26630000,"2009-10-08","ACES"
129,129,128,129,22840000,"2009-10-09","ACES"
127,128,127,127,5225000,"2009-10-12","ACES"
129,129,128,129,2435000,"2009-10-13","ACES"
130,130,130,130,25000,"2009-10-14","ACES"
130,130,130,130,60000,"2009-10-15","ACES"
130,130,130,130,30,"2009-10-16","ACES"
130,130,129,130,7025000,"2009-10-19","ACES"
135,135,130,135,13015000,"2009-10-20","ACES"
134,135,134,134,125000,"2009-10-21","ACES"
135,135,135,135,135000,"2009-10-22","ACES"
142,142,136,142,19640000,"2009-10-23","ACES"
145,145,143,145,845000,"2009-10-26","ACES"
147,147,146,147,540000,"2009-10-27","ACES"
147,147,147,147,275000,"2009-10-28","ACES"
144,146,144,144,480000,"2009-10-29","ACES"
143,151,143,151,13905000,"2009-10-30","ACES"
152,152,152,152,420000,"2009-11-02","ACES"
153,153,153,153,15000,"2009-11-03","ACES"
157,157,154,157,2985000,"2009-11-04","ACES"
159,159,158,159,530000,"2009-11-05","ACES"
158,160,158,158,55000,"2009-11-06","ACES"
155,159,153,155,5345000,"2009-11-09","ACES"
152,155,152,152,450000,"2009-11-10","ACES"
152,152,151,152,370000,"2009-11-11","ACES"
152,152,152,152,345000,"2009-11-12","ACES"
154,154,152,154,315000,"2009-11-13","ACES"
155,155,154,155,340000,"2009-11-16","ACES"
153,155,152,153,1915000,"2009-11-17","ACES"
149,154,149,149,490000,"2009-11-18","ACES"
150,150,150,150,5905000,"2009-11-19","ACES"
150,151,150,150,155000,"2009-11-20","ACES"
150,152,150,150,150000,"2009-11-23","ACES"
149,151,148,149,180000,"2009-11-24","ACES"
151,151,150,151,265000,"2009-11-25","ACES"
152,152,150,152,60000,"2009-11-26","ACES"
155,155,151,155,5365000,"2009-11-30","ACES"
154,154,153,154,1005000,"2009-12-01","ACES"
154,154,152,154,320000,"2009-12-02","ACES"
154,154,152,154,520000,"2009-12-03","ACES"
154,155,154,154,6105000,"2009-12-04","ACES"
155,155,155,155,135000,"2009-12-07","ACES"
154,154,154,154,150000,"2009-12-08","ACES"
153,155,153,153,435000,"2009-12-09","ACES"
153,153,153,153,175000,"2009-12-10","ACES"
152,153,152,152,240000,"2009-12-11","ACES"
152,153,150,152,1900000,"2009-12-14","ACES"
152,152,151,152,60000,"2009-12-15","ACES"
152,152,150,152,905000,"2009-12-16","ACES"
152,152,150,152,425000,"2009-12-17","ACES"
151,152,151,151,230000,"2009-12-21","ACES"
152,152,150,152,245000,"2009-12-22","ACES"
153,153,153,153,215000,"2009-12-23","ACES"
153,153,153,153,0,"2009-12-28","ACES"
152,153,151,152,495000,"2009-12-29","ACES"
151,152,148,151,7475000,"2009-12-30","ACES"
148,151,147,148,1380000,"2010-01-04","ACES"
149,149,147,149,2630000,"2010-01-05","ACES"
150,150,149,150,495000,"2010-01-06","ACES"
149,149,147,149,995000,"2010-01-07","ACES"
149,149,148,149,405000,"2010-01-08","ACES"
150,150,148,150,455000,"2010-01-11","ACES"
151,151,149,151,150000,"2010-01-12","ACES"
151,151,150,151,580000,"2010-01-13","ACES"
149,151,147,149,835000,"2010-01-14","ACES"
148,148,146,148,1080000,"2010-01-15","ACES"
147,147,141,147,3825000,"2010-01-18","ACES"
147,147,147,147,175000,"2010-01-19","ACES"
147,147,147,147,30,"2010-01-20","ACES"
151,153,148,151,210000,"2010-01-21","ACES"
150,151,150,150,130000,"2010-01-22","ACES"
150,150,150,150,610000,"2010-01-25","ACES"
150,150,150,150,20000,"2010-01-26","ACES"
149,151,147,149,225000,"2010-01-27","ACES"
147,147,140,147,795000,"2010-01-28","ACES"
145,146,145,145,95000,"2010-01-29","ACES"
145,145,145,145,95000,"2010-02-01","ACES"
146,146,146,146,10000,"2010-02-02","ACES"
146,146,146,146,10000,"2010-02-03","ACES"
146,146,146,146,10000,"2010-02-04","ACES"
146,146,146,146,10000,"2010-02-05","ACES"
146,146,146,146,10000,"2010-02-08","ACES"
146,146,146,146,10000,"2010-02-09","ACES"
146,146,146,146,10000,"2010-02-10","ACES"
145,147,140,145,1765000,"2010-02-11","ACES"
134,137,134,134,1050000,"2010-02-12","ACES"
140,140,134,140,90000,"2010-02-15","ACES"
143,143,136,143,35000,"2010-02-16","ACES"
132,144,132,132,14105000,"2010-02-17","ACES"
135,136,132,135,10460000,"2010-02-18","ACES"
135,135,134,135,2120000,"2010-02-19","ACES"
135,135,135,135,175000,"2010-02-22","ACES"
132,134,132,132,9e+05,"2010-02-23","ACES"
139,139,135,139,6275000,"2010-02-24","ACES"
136,136,134,136,5935000,"2010-02-25","ACES"
138,138,136,138,1725000,"2010-03-01","ACES"
138,138,138,138,1725000,"2010-03-02","ACES"
136,136,136,136,1e+06,"2010-03-03","ACES"
138,138,136,138,1140000,"2010-03-04","ACES"
138,138,138,138,250000,"2010-03-05","ACES"
140,140,138,140,1585000,"2010-03-08","ACES"
141,142,141,141,1250000,"2010-03-09","ACES"
142,142,141,142,4030000,"2010-03-10","ACES"
142,143,141,142,17510000,"2010-03-11","ACES"
143,143,142,143,1100000,"2010-03-12","ACES"
144,144,144,144,80000,"2010-03-15","ACES"
157,157,144,157,13970000,"2010-03-17","ACES"
161,161,158,161,2560000,"2010-03-18","ACES"
162,162,160,162,1230000,"2010-03-19","ACES"
163,163,160,163,760000,"2010-03-22","ACES"
164,164,164,164,350000,"2010-03-23","ACES"
166,167,165,166,2265000,"2010-03-24","ACES"
166,167,166,166,55000,"2010-03-25","ACES"
166,167,166,166,12580000,"2010-03-26","ACES"
164,165,164,164,360000,"2010-03-29","ACES"
164,164,164,164,360000,"2010-03-30","ACES"
164,164,164,164,5000,"2010-03-31","ACES"
165,165,164,165,25000,"2010-04-01","ACES"
165,165,165,165,25000,"2010-04-05","ACES"
163,166,163,163,770000,"2010-04-06","ACES"
161,162,161,161,205000,"2010-04-07","ACES"
161,161,161,161,75000,"2010-04-08","ACES"
162,162,162,162,2250000,"2010-04-09","ACES"
161,161,161,161,15000,"2010-04-12","ACES"
170,170,168,170,12230000,"2010-04-13","ACES"
170,170,170,170,12230000,"2010-04-14","ACES"
168,168,166,168,1030000,"2010-04-15","ACES"
169,170,167,169,555000,"2010-04-16","ACES"
168,168,168,168,250000,"2010-04-19","ACES"
169,169,169,169,1e+06,"2010-04-20","ACES"
169,169,168,169,2e+05,"2010-04-21","ACES"
169,169,169,169,2e+05,"2010-04-22","ACES"
171,171,170,171,5590000,"2010-04-23","ACES"
171,171,171,171,1e+06,"2010-04-26","ACES"
171,171,170,171,75000,"2010-04-27","ACES"
171,171,171,171,75000,"2010-04-28","ACES"
171,172,171,171,845000,"2010-04-29","ACES"
171,171,171,171,845000,"2010-04-30","ACES"
171,172,171,171,555000,"2010-05-03","ACES"
172,172,171,172,2410000,"2010-05-04","ACES"
173,173,170,173,6705000,"2010-05-05","ACES"
173,173,173,173,430000,"2010-05-06","ACES"
171,171,170,171,4385000,"2010-05-07","ACES"
171,171,171,171,660000,"2010-05-10","ACES"
172,172,171,172,1805000,"2010-05-11","ACES"
172,172,172,172,1450000,"2010-05-12","ACES"
172,172,172,172,1450000,"2010-05-14","ACES"
172,172,172,172,1450000,"2010-05-17","ACES"
172,172,172,172,955000,"2010-05-18","ACES"
172,172,172,172,955000,"2010-05-19","ACES"
172,172,172,172,955000,"2010-05-20","ACES"
171,172,171,171,1725000,"2010-05-21","ACES"
171,171,171,171,9e+05,"2010-05-24","ACES"
172,172,170,172,180000,"2010-05-25","ACES"
171,173,171,171,30645000,"2010-05-26","ACES"
173,173,171,173,1.5e+07,"2010-05-27","ACES"
173,173,173,173,1.5e+07,"2010-05-31","ACES"
173,173,173,173,145000,"2010-06-01","ACES"
173,173,173,173,55000,"2010-06-02","ACES"
173,173,173,173,55000,"2010-06-03","ACES"
173,173,173,173,55000,"2010-06-04","ACES"
173,173,173,173,1e+07,"2010-06-07","ACES"
174,174,174,174,1e+05,"2010-06-08","ACES"
175,175,174,175,1470000,"2010-06-09","ACES"
177,177,176,177,1735000,"2010-06-10","ACES"
177,177,176,177,510000,"2010-06-11","ACES"
178,178,178,178,5000,"2010-06-14","ACES"
178,178,178,178,5000,"2010-06-15","ACES"
176,178,176,176,820000,"2010-06-16","ACES"
176,176,176,176,820000,"2010-06-17","ACES"
178,178,178,178,1500000,"2010-06-18","ACES"
178,178,178,178,1500000,"2010-06-21","ACES"
180,180,178,180,260000,"2010-06-22","ACES"
180,180,180,180,260000,"2010-06-23","ACES"
181,181,181,181,10000,"2010-06-24","ACES"
179,179,179,179,90000,"2010-06-25","ACES"
178,178,178,178,15000,"2010-06-28","ACES"
180,180,180,180,10000,"2010-06-29","ACES"
180,180,179,180,35000,"2010-06-30","ACES"
186,186,181,186,3745000,"2010-07-01","ACES"
184,184,184,184,25000,"2010-07-02","ACES"
183,183,183,183,60000,"2010-07-05","ACES"
185,185,185,185,25000,"2010-07-06","ACES"
185,185,185,185,25000,"2010-07-07","ACES"
186,186,186,186,5e+05,"2010-07-08","ACES"
187,187,187,187,30000,"2010-07-09","ACES"
186,187,186,186,135000,"2010-07-12","ACES"
186,186,186,186,40000,"2010-07-13","ACES"
186,186,186,186,960000,"2010-07-14","ACES"
186,186,186,186,960000,"2010-07-15","ACES"
186,186,186,186,960000,"2010-07-16","ACES"
186,186,186,186,1710000,"2010-07-19","ACES"
186,186,186,186,5640000,"2010-07-20","ACES"
185,185,185,185,5e+05,"2010-07-21","ACES"
185,185,185,185,1e+05,"2010-07-22","ACES"
185,185,185,185,260000,"2010-07-23","ACES"
184,184,184,184,7e+05,"2010-07-26","ACES"
184,184,184,184,7e+05,"2010-07-27","ACES"
184,184,184,184,7e+05,"2010-07-28","ACES"
184,184,184,184,7e+05,"2010-07-29","ACES"
184,184,184,184,7e+05,"2010-07-30","ACES"
185,185,185,185,5e+05,"2010-08-02","ACES"
185,185,185,185,5e+05,"2010-08-03","ACES"
185,185,185,185,5e+05,"2010-08-04","ACES"
187,187,184,187,2e+05,"2010-08-05","ACES"
183,185,183,183,1500000,"2010-08-06","ACES"
183,183,183,183,1500000,"2010-08-09","ACES"
183,183,183,183,2435000,"2010-08-10","ACES"
183,183,182,183,20000,"2010-08-11","ACES"
183,183,181,183,7e+05,"2010-08-12","ACES"
182,183,182,182,325000,"2010-08-13","ACES"
181,182,181,181,1e+05,"2010-08-16","ACES"
182,182,182,182,530000,"2010-08-18","ACES"
182,183,181,182,5075000,"2010-08-19","ACES"
178,182,178,178,9990000,"2010-08-20","ACES"
182,182,181,182,1e+05,"2010-08-23","ACES"
182,182,182,182,375000,"2010-08-24","ACES"
182,182,182,182,475000,"2010-08-25","ACES"
180,181,180,180,550000,"2010-08-26","ACES"
180,180,180,180,550000,"2010-08-27","ACES"
180,180,180,180,25000,"2010-08-30","ACES"
178,184,178,178,5760000,"2010-08-31","ACES"
178,178,178,178,5760000,"2010-09-01","ACES"
178,178,178,178,5000,"2010-09-02","ACES"
177,177,177,177,25000,"2010-09-03","ACES"
180,180,176,180,720000,"2010-09-06","ACES"
180,180,176,180,175000,"2010-09-07","ACES"
182,186,182,186,3155000,"2010-09-15","ACES"
193,193,187,193,24350000,"2010-09-16","ACES"
210,210,194,210,19170000,"2010-09-17","ACES"
217.5,220,205,217.5,1730000,"2010-09-20","ACES"
220,220,200,220,2345000,"2010-09-21","ACES"
205,217.5,205,205,2975000,"2010-09-22","ACES"
200,205,200,200,12050000,"2010-09-23","ACES"
205,207.5,198,205,12230000,"2010-09-24","ACES"
205,205,205,205,10700000,"2010-09-27","ACES"
222.5,225,200,222.5,28730000,"2010-09-28","ACES"
210,227.5,205,210,1060000,"2010-09-29","ACES"
202.5,210,202.5,202.5,5735000,"2010-09-30","ACES"
210,210,202.5,210,2060000,"2010-10-01","ACES"
212.5,212.5,202.5,212.5,8475000,"2010-10-04","ACES"
227.5,235,212.5,227.5,14650000,"2010-10-05","ACES"
220,232.5,220,220,1640000,"2010-10-06","ACES"
212.5,215,210,212.5,265000,"2010-10-07","ACES"
217.5,220,215,217.5,2e+05,"2010-10-08","ACES"
210,220,205,210,945000,"2010-10-11","ACES"
207.5,225,207.5,207.5,2870000,"2010-10-12","ACES"
215,215,210,215,75000,"2010-10-13","ACES"
207.5,225,205,207.5,5635000,"2010-10-14","ACES"
210,222.5,210,210,6085000,"2010-10-15","ACES"
217.5,217.5,210,217.5,4145000,"2010-10-18","ACES"
215,217.5,212.5,215,2005000,"2010-10-19","ACES"
215,217.5,215,215,4515000,"2010-10-20","ACES"
215,215,215,215,7785000,"2010-10-21","ACES"
217.5,217.5,215,217.5,365000,"2010-10-22","ACES"
222.5,222.5,215,222.5,515000,"2010-10-25","ACES"
230,230,220,230,2450000,"2010-10-26","ACES"
270,270,230,270,10150000,"2010-10-27","ACES"
265,267.5,255,265,575000,"2010-10-28","ACES"
270,270,257.5,270,1e+06,"2010-10-29","ACES"
257.5,270,257.5,257.5,6870000,"2010-11-01","ACES"
260,262.5,260,260,225000,"2010-11-02","ACES"
275,275,260,275,265000,"2010-11-03","ACES"
265,280,260,265,795000,"2010-11-04","ACES"
270,280,265,270,1075000,"2010-11-05","ACES"
270,270,270,270,405000,"2010-11-08","ACES"
275,282.5,275,275,5020000,"2010-11-09","ACES"
267.5,270,267.5,267.5,1175000,"2010-11-10","ACES"
260,262.5,260,260,665000,"2010-11-11","ACES"
260,270,260,260,130000,"2010-11-12","ACES"
250,270,250,250,90000,"2010-11-15","ACES"
260,262.5,252.5,260,4250000,"2010-11-16","ACES"
260,280,255,260,42255000,"2010-11-18","ACES"
260,260,255,260,7595000,"2010-11-19","ACES"
260,262.5,260,260,630000,"2010-11-22","ACES"
247.5,260,225,247.5,880000,"2010-11-23","ACES"
235,255,220,235,625000,"2010-11-24","ACES"
240,245,240,240,1225000,"2010-11-25","ACES"
232.5,255,230,232.5,230000,"2010-11-26","ACES"
247.5,247.5,232.5,247.5,2790000,"2010-11-29","ACES"
267.5,267.5,247.5,267.5,3075000,"2010-11-30","ACES"
260,260,260,260,5000,"2010-12-01","ACES"
260,262.5,250,260,7525000,"2010-12-02","ACES"
260,260,260,260,4380000,"2010-12-03","ACES"
260,270,257.5,260,13400000,"2010-12-06","ACES"
257.5,257.5,257.5,257.5,2595000,"2010-12-08","ACES"
260,262.5,260,260,10030000,"2010-12-09","ACES"
260,260,260,260,115000,"2010-12-10","ACES"
260,260,250,260,8045000,"2010-12-13","ACES"
260,260,260,260,60000,"2010-12-14","ACES"
270,270,270,270,70000,"2010-12-15","ACES"
265,265,265,265,780000,"2010-12-16","ACES"
265,265,262.5,265,4095000,"2010-12-17","ACES"
265,265,240,265,3660000,"2010-12-20","ACES"
262.5,262.5,242.5,262.5,150000,"2010-12-21","ACES"
265,267.5,262.5,265,10815000,"2010-12-22","ACES"
265,265,265,265,6110000,"2010-12-23","ACES"
265,265,265,265,5000,"2010-12-27","ACES"
275,277.5,265,275,530000,"2010-12-28","ACES"
280,280,277.5,280,550000,"2010-12-29","ACES"
295,295,280,295,75000,"2010-12-30","ACES"
285,295,262.5,285,4100000,"2011-01-03","ACES"
270,285,270,270,35000,"2011-01-04","ACES"
280,280,272.5,280,145000,"2011-01-05","ACES"
285,285,285,285,530000,"2011-01-06","ACES"
280,280,280,280,160000,"2011-01-07","ACES"
270,280,260,270,1805000,"2011-01-10","ACES"
267.5,270,260,267.5,3055000,"2011-01-11","ACES"
267.5,270,267.5,267.5,1570000,"2011-01-12","ACES"
267.5,270,267.5,267.5,170000,"2011-01-13","ACES"
265,270,265,265,5035000,"2011-01-14","ACES"
265,265,265,265,5035000,"2011-01-17","ACES"
267.5,267.5,262.5,267.5,3430000,"2011-01-18","ACES"
247.5,247.5,242.5,247.5,90000,"2011-01-19","ACES"
257.5,257.5,250,257.5,615000,"2011-01-20","ACES"
250,255,250,250,165000,"2011-01-21","ACES"
250,250,250,250,5000,"2011-01-24","ACES"
250,250,250,250,480000,"2011-01-25","ACES"
265,265,257.5,265,205000,"2011-01-26","ACES"
265,265,265,265,105000,"2011-01-27","ACES"
265,265,265,265,105000,"2011-01-28","ACES"
265,265,265,265,105000,"2011-01-31","ACES"
255,260,240,255,11550000,"2011-02-01","ACES"
255,255,245,255,5390000,"2011-02-02","ACES"
245,245,245,245,60000,"2011-02-04","ACES"
250,250,250,250,35000,"2011-02-07","ACES"
250,250,250,250,150000,"2011-02-08","ACES"
250,250,250,250,150000,"2011-02-09","ACES"
260,260,250,260,1e+05,"2011-02-10","ACES"
245,245,245,245,95000,"2011-02-11","ACES"
240,245,237.5,240,3820000,"2011-02-14","ACES"
225,230,225,225,8e+05,"2011-02-16","ACES"
250,250,245,250,375000,"2011-02-17","ACES"
250,250,250,250,375000,"2011-02-18","ACES"
250,250,250,250,4500000,"2011-02-21","ACES"
240,240,240,240,2760000,"2011-02-22","ACES"
240,240,240,240,7170000,"2011-02-23","ACES"
235,240,235,235,4090000,"2011-02-24","ACES"
235,235,235,235,50000,"2011-02-25","ACES"
250,250,235,250,13805000,"2011-02-28","ACES"
250,250,250,250,13805000,"2011-03-01","ACES"
240,250,240,240,10000,"2011-03-02","ACES"
245,245,245,245,5000,"2011-03-03","ACES"
245,245,245,245,5000,"2011-03-04","ACES"
240,240,240,240,1e+05,"2011-03-07","ACES"
252.5,255,250,252.5,85000,"2011-03-08","ACES"
260,260,252.5,260,4225000,"2011-03-09","ACES"
260,260,260,260,4225000,"2011-03-10","ACES"
260,262.5,240,260,11605000,"2011-03-11","ACES"
260,260,260,260,3510000,"2011-03-14","ACES"
260,260,260,260,2e+06,"2011-03-15","ACES"
260,260,260,260,2e+06,"2011-03-16","ACES"
262.5,262.5,262.5,262.5,235000,"2011-03-17","ACES"
260,260,260,260,350000,"2011-03-18","ACES"
260,260,260,260,350000,"2011-03-21","ACES"
260,260,260,260,4e+05,"2011-03-22","ACES"
260,260,260,260,0,"2011-03-23","ACES"
260,260,260,260,70000,"2011-03-24","ACES"
260,260,250,260,130000,"2011-03-25","ACES"
260,260,260,260,130000,"2011-03-28","ACES"
265,265,257.5,265,6635000,"2011-03-29","ACES"
260,260,260,260,11500000,"2011-03-30","ACES"
255,260,255,255,2360000,"2011-03-31","ACES"
260,260,255,260,5455000,"2011-04-01","ACES"
260,260,260,260,515000,"2011-04-04","ACES"
260,260,255,260,660000,"2011-04-05","ACES"
260,260,260,260,660000,"2011-04-06","ACES"
250,255,250,250,7e+05,"2011-04-07","ACES"
242.5,257.5,240,242.5,5215000,"2011-04-08","ACES"
245,247.5,242.5,245,4855000,"2011-04-11","ACES"
255,255,242.5,255,950000,"2011-04-12","ACES"
255,255,255,255,950000,"2011-04-13","ACES"
252.5,252.5,250,252.5,20000,"2011-04-14","ACES"
252.5,252.5,252.5,252.5,30000,"2011-04-15","ACES"
262.5,265,252.5,262.5,3165000,"2011-04-18","ACES"
255,265,255,255,24170000,"2011-04-19","ACES"
257.5,260,255,257.5,625000,"2011-04-20","ACES"
262.5,262.5,257.5,262.5,11335000,"2011-04-21","ACES"
260,265,257.5,260,19435000,"2011-04-25","ACES"
260,270,260,260,51890000,"2011-04-26","ACES"
262.5,265,262.5,262.5,2220000,"2011-04-27","ACES"
265,267.5,262.5,265,10460000,"2011-04-28","ACES"
265,270,265,265,20450000,"2011-04-29","ACES"
265,265,260,265,8150000,"2011-05-02","ACES"
265,265,262.5,265,205000,"2011-05-03","ACES"
265,270,260,265,5890000,"2011-05-04","ACES"
265,265,265,265,3890000,"2011-05-05","ACES"
265,265,262.5,265,4225000,"2011-05-06","ACES"
262.5,265,262.5,262.5,2050000,"2011-05-09","ACES"
267.5,267.5,262.5,267.5,1915000,"2011-05-10","ACES"
267.5,267.5,265,267.5,4170000,"2011-05-11","ACES"
267.5,270,267.5,267.5,2455000,"2011-05-12","ACES"
270,270,265,270,3860000,"2011-05-13","ACES"
270,270,270,270,3860000,"2011-05-16","ACES"
270,270,270,270,1520000,"2011-05-18","ACES"
260,270,260,260,940000,"2011-05-19","ACES"
270,270,260,270,15000,"2011-05-20","ACES"
265,265,265,265,10000,"2011-05-23","ACES"
270,270,260,270,380000,"2011-05-24","ACES"
270,270,270,270,50000,"2011-05-25","ACES"
270,270,270,270,50000,"2011-05-26","ACES"
270,270,270,270,5000,"2011-05-27","ACES"
270,270,270,270,5000,"2011-05-30","ACES"
270,270,270,270,5000,"2011-05-31","ACES"
260,260,260,260,50000,"2011-06-01","ACES"
260,262.5,260,260,4315000,"2011-06-03","ACES"
260,260,260,260,2375000,"2011-06-06","ACES"
280,280,270,280,960000,"2011-06-07","ACES"
302.5,307.5,275,302.5,3210000,"2011-06-08","ACES"
300,302.5,280,300,6750000,"2011-06-09","ACES"
300,300,280,300,45000,"2011-06-10","ACES"
300,300,300,300,10215000,"2011-06-13","ACES"
290,300,290,290,480000,"2011-06-14","ACES"
300,300,290,300,315000,"2011-06-15","ACES"
290,300,282.5,290,3445000,"2011-06-16","ACES"
300,300,260,300,4035000,"2011-06-17","ACES"
290,292.5,290,290,75000,"2011-06-20","ACES"
300,300,290,300,18925000,"2011-06-21","ACES"
300,300,295,300,15665000,"2011-06-22","ACES"
300,320,300,300,825000,"2011-06-23","ACES"
300,300,300,300,175000,"2011-06-24","ACES"
300,305,300,300,2175000,"2011-06-27","ACES"
300,300,300,300,50000,"2011-06-28","ACES"
302.5,310,280,302.5,30185000,"2011-06-30","ACES"
300,300,295,300,560000,"2011-07-01","ACES"
300,300,300,300,0,"2011-07-04","ACES"
300,300,300,300,70000,"2011-07-05","ACES"
300,300,300,300,70000,"2011-07-06","ACES"
300,300,300,300,1095000,"2011-07-07","ACES"
300,300,300,300,1280000,"2011-07-08","ACES"
300,300,300,300,1280000,"2011-07-11","ACES"
300,300,285,300,1310000,"2011-07-12","ACES"
300,300,300,300,2235000,"2011-07-13","ACES"
315,315,300,315,1720000,"2011-07-14","ACES"
310,315,310,310,120000,"2011-07-15","ACES"
315,315,310,315,1625000,"2011-07-18","ACES"
315,315,315,315,105000,"2011-07-19","ACES"
315,315,315,315,35000,"2011-07-20","ACES"
355,355,315,355,655000,"2011-07-21","ACES"
355,357.5,355,355,4045000,"2011-07-22","ACES"
355,355,355,355,4045000,"2011-07-25","ACES"
350,350,350,350,170000,"2011-07-26","ACES"
347.5,347.5,347.5,347.5,325000,"2011-07-27","ACES"
345,345,345,345,9e+05,"2011-07-28","ACES"
345,345,345,345,9e+05,"2011-07-29","ACES"
340,340,340,340,5000,"2011-08-01","ACES"
345,350,340,345,2870000,"2011-08-02","ACES"
340,340,330,340,12880000,"2011-08-03","ACES"
340,340,340,340,12880000,"2011-08-04","ACES"
310,320,310,310,6425000,"2011-08-05","ACES"
340,340,300,340,3860000,"2011-08-08","ACES"
325,325,320,325,890000,"2011-08-09","ACES"
325,325,325,325,20000,"2011-08-10","ACES"
325,325,325,325,20000,"2011-08-11","ACES"
320,330,320,320,9825000,"2011-08-12","ACES"
315,317.5,302.5,315,645000,"2011-08-15","ACES"
315,317.5,315,315,4125000,"2011-08-16","ACES"
315,315,315,315,730000,"2011-08-18","ACES"
310,315,310,310,7840000,"2011-08-19","ACES"
325,325,310,325,85000,"2011-08-22","ACES"
330,332.5,320,330,7510000,"2011-08-23","ACES"
332.5,332.5,330,332.5,3235000,"2011-08-24","ACES"
332.5,332.5,332.5,332.5,1340000,"2011-08-25","ACES"
330,330,330,330,5000,"2011-08-26","ACES"
332.5,335,330,332.5,54685000,"2011-09-05","ACES"
335,335,320,335,315000,"2011-09-06","ACES"
332.5,332.5,320,332.5,3550000,"2011-09-07","ACES"
320,330,320,320,310000,"2011-09-08","ACES"
325,325,322.5,325,80000,"2011-09-09","ACES"
325,325,325,325,80000,"2011-09-12","ACES"
327.5,327.5,325,327.5,3665000,"2011-09-13","ACES"
332.5,332.5,320,332.5,1210000,"2011-09-14","ACES"
330,330,330,330,2e+07,"2011-09-15","ACES"
327.5,327.5,325,327.5,2130000,"2011-09-16","ACES"
327.5,327.5,327.5,327.5,2130000,"2011-09-19","ACES"
325,332.5,320,325,15715000,"2011-09-20","ACES"
325,325,325,325,11115000,"2011-09-21","ACES"
325,325,320,325,210000,"2011-09-22","ACES"
325,325,315,325,330000,"2011-09-23","ACES"
310,320,310,310,10210000,"2011-09-26","ACES"
320,320,302.5,320,355000,"2011-09-27","ACES"
335,335,317.5,335,19020000,"2011-09-28","ACES"
335,335,330,335,5050000,"2011-09-29","ACES"
330,332.5,330,330,4075000,"2011-09-30","ACES"
327.5,335,310,327.5,7190000,"2011-10-03","ACES"
310,322.5,310,310,18375000,"2011-10-04","ACES"
317.5,320,315,317.5,4055000,"2011-10-05","ACES"
320,325,305,320,270000,"2011-10-06","ACES"
350,352.5,320,350,12995000,"2011-10-07","ACES"
340,340,340,340,71425000,"2011-10-10","ACES"
340,340,337.5,340,44560000,"2011-10-11","ACES"
340,340,337.5,340,350000,"2011-10-12","ACES"
340,340,340,340,25905000,"2011-10-13","ACES"
340,340,340,340,25905000,"2011-10-14","ACES"
342.5,347.5,340,342.5,83930000,"2011-10-17","ACES"
337.5,340,337.5,337.5,250000,"2011-10-18","ACES"
337.5,340,337.5,337.5,3590000,"2011-10-19","ACES"
340,340,337.5,340,5530000,"2011-10-20","ACES"
340,340,337.5,340,12465000,"2011-10-21","ACES"
340,340,340,340,550000,"2011-10-24","ACES"
340,340,312.5,340,145000,"2011-10-25","ACES"
340,340,340,340,145000,"2011-10-26","ACES"
327.5,335,317.5,327.5,3745000,"2011-10-27","ACES"
330,335,330,330,230000,"2011-10-28","ACES"
337.5,340,312.5,337.5,690000,"2011-10-31","ACES"
340,340,337.5,340,10945000,"2011-11-01","ACES"
340,345,315,340,11900000,"2011-11-02","ACES"
340,340,340,340,3025000,"2011-11-03","ACES"
360,360,347.5,360,6725000,"2011-11-04","ACES"
345,345,345,345,50000,"2011-11-07","ACES"
345,345,340,345,105000,"2011-11-08","ACES"
360,360,345,360,124735000,"2011-11-09","ACES"
347.5,350,345,347.5,1230000,"2011-11-10","ACES"
365,365,360,365,760000,"2011-11-11","ACES"
362.5,362.5,362.5,362.5,20000,"2011-11-14","ACES"
362.5,362.5,362.5,362.5,20000,"2011-11-15","ACES"
362.5,362.5,362.5,362.5,1065000,"2011-11-16","ACES"
380,380,370,380,1255000,"2011-11-17","ACES"
385,385,380,385,1900000,"2011-11-18","ACES"
382.5,390,380,382.5,1900000,"2011-11-21","ACES"
380,380,380,380,5000,"2011-11-22","ACES"
380,380,380,380,1195000,"2011-11-23","ACES"
380,380,380,380,5000,"2011-11-24","ACES"
365,380,365,365,3065000,"2011-11-25","ACES"
380,380,360,380,135000,"2011-11-28","ACES"
390,390,385,390,6280000,"2011-11-29","ACES"
380,390,370,380,1515000,"2011-11-30","ACES"
380,380,380,380,0,"2011-12-01","ACES"
360,365,360,360,695000,"2011-12-02","ACES"
380,390,380,380,7150000,"2011-12-05","ACES"
380,380,380,380,1590000,"2011-12-06","ACES"
380,385,380,380,110000,"2011-12-07","ACES"
387.5,387.5,380,387.5,5190000,"2011-12-08","ACES"
390,390,387.5,390,4250000,"2011-12-09","ACES"
390,390,387.5,390,20940000,"2011-12-12","ACES"
390,390,385,390,10760000,"2011-12-13","ACES"
390,390,390,390,10760000,"2011-12-14","ACES"
390,390,390,390,365000,"2011-12-15","ACES"
387.5,390,387.5,387.5,1955000,"2011-12-16","ACES"
387.5,387.5,387.5,387.5,0,"2011-12-19","ACES"
390,390,375,390,1110000,"2011-12-20","ACES"
390,390,390,390,1895000,"2011-12-21","ACES"
385,385,385,385,135000,"2011-12-22","ACES"
397.5,400,377.5,397.5,3330000,"2011-12-23","ACES"
400,400,397.5,400,275000,"2011-12-27","ACES"
415,415,400,415,3060000,"2011-12-28","ACES"
392.5,440,392.5,392.5,2665000,"2011-12-29","ACES"
410,440,407.5,410,5495000,"2011-12-30","ACES"
415,415,415,415,135000,"2012-01-02","ACES"
420,420,420,420,210000,"2012-01-03","ACES"
415,417.5,415,415,10000,"2012-01-04","ACES"
420,420,420,420,2325000,"2012-01-05","ACES"
417.5,420,417.5,417.5,555000,"2012-01-06","ACES"
417.5,417.5,417.5,417.5,555000,"2012-01-09","ACES"
410,417.5,400,410,1750000,"2012-01-10","ACES"
395,410,395,395,2615000,"2012-01-11","ACES"
387.5,390,380,387.5,5645000,"2012-01-12","ACES"
392.5,392.5,385,392.5,30,"2012-01-13","ACES"
400,402.5,395,400,1325000,"2012-01-16","ACES"
400,405,400,400,1025000,"2012-01-17","ACES"
402.5,405,400,402.5,1105000,"2012-01-18","ACES"
405,415,402.5,405,2045000,"2012-01-19","ACES"
405,410,405,405,5335000,"2012-01-20","ACES"
410,410,405,410,580000,"2012-01-24","ACES"
412.5,412.5,405,412.5,620000,"2012-01-25","ACES"
417.5,417.5,405,417.5,2045000,"2012-01-26","ACES"
417.5,420,410,417.5,1635000,"2012-01-27","ACES"
420,425,417.5,420,3690000,"2012-01-30","ACES"
415,420,415,415,290000,"2012-01-31","ACES"
435,435,415,435,6175000,"2012-02-01","ACES"
480,480,435,480,10825000,"2012-02-02","ACES"
480,480,480,480,10825000,"2012-02-03","ACES"
460,475,442.5,460,5305000,"2012-02-06","ACES"
445,470,440,445,1040000,"2012-02-07","ACES"
427.5,440,425,427.5,1230000,"2012-02-08","ACES"
445,447.5,425,445,2555000,"2012-02-09","ACES"
440,445,440,440,18295000,"2012-02-10","ACES"
445,445,445,445,1025000,"2012-02-13","ACES"
435,445,435,435,4845000,"2012-02-14","ACES"
442.5,442.5,440,442.5,8e+05,"2012-02-15","ACES"
440,445,440,440,1620000,"2012-02-16","ACES"
450,450,442.5,450,12145000,"2012-02-17","ACES"
455,460,452.5,455,9105000,"2012-02-20","ACES"
452.5,455,450,452.5,8400000,"2012-02-21","ACES"
452.5,452.5,450,452.5,7985000,"2012-02-22","ACES"
450,452.5,450,450,10970000,"2012-02-23","ACES"
442.5,455,420,442.5,5900000,"2012-02-24","ACES"
420,432.5,420,420,170000,"2012-02-27","ACES"
420,425,417.5,420,3520000,"2012-02-28","ACES"
432.5,450,410,432.5,1640000,"2012-02-29","ACES"
402.5,437.5,402.5,402.5,1630000,"2012-03-01","ACES"
427.5,427.5,427.5,427.5,5000,"2012-03-02","ACES"
445,445,427.5,445,10000,"2012-03-05","ACES"
430,440,425,430,2835000,"2012-03-06","ACES"
442.5,442.5,430,442.5,120000,"2012-03-07","ACES"
452.5,452.5,435,452.5,47970000,"2012-03-08","ACES"
442.5,442.5,430,442.5,20,"2012-03-09","ACES"
455,460,450,455,185000,"2012-03-12","ACES"
460,462.5,457.5,460,12140000,"2012-03-13","ACES"
460,460,457.5,460,215000,"2012-03-14","ACES"
460,460,457.5,460,205000,"2012-03-15","ACES"
460,460,455,460,3435000,"2012-03-16","ACES"
460,460,455,460,2370000,"2012-03-19","ACES"
460,460,460,460,790000,"2012-03-20","ACES"
465,465,455,465,2775000,"2012-03-21","ACES"
462.5,462.5,452.5,462.5,145000,"2012-03-22","ACES"
455,462.5,450,455,140000,"2012-03-26","ACES"
452.5,455,452.5,452.5,5215000,"2012-03-27","ACES"
440,450,435,440,1540000,"2012-03-28","ACES"
425,437.5,422.5,425,1370000,"2012-03-29","ACES"
445,450,435,445,22090000,"2012-03-30","ACES"
437.5,450,430,437.5,27500000,"2012-04-02","ACES"
437.5,437.5,437.5,437.5,0,"2012-04-03","ACES"
447.5,447.5,442.5,447.5,9600000,"2012-04-04","ACES"
455,455,447.5,455,8215000,"2012-04-05","ACES"
450,455,445,450,8995000,"2012-04-09","ACES"
447.5,450,447.5,447.5,17075000,"2012-04-10","ACES"
447.5,447.5,440,447.5,135000,"2012-04-11","ACES"
445,450,445,445,9645000,"2012-04-12","ACES"
447.5,450,445,447.5,7210000,"2012-04-13","ACES"
445,447.5,445,445,5200000,"2012-04-16","ACES"
440,445,440,440,20130000,"2012-04-17","ACES"
447.5,452.5,440,447.5,53080000,"2012-04-18","ACES"
447.5,447.5,445,447.5,3685000,"2012-04-19","ACES"
450,450,445,450,25035000,"2012-04-20","ACES"
450,457.5,447.5,450,45890000,"2012-04-23","ACES"
450,450,440,450,1525000,"2012-04-24","ACES"
450,450,445,450,17185000,"2012-04-25","ACES"
465,470,450,465,51060000,"2012-04-26","ACES"
500,520,450,500,14925000,"2012-04-27","ACES"
515,520,490,515,58350000,"2012-04-30","ACES"
525,525,510,525,18825000,"2012-05-01","ACES"
525,525,510,525,30,"2012-05-02","ACES"
515,520,510,515,2225000,"2012-05-03","ACES"
530,550,515,530,11765000,"2012-05-04","ACES"
540,555,520,540,15990000,"2012-05-07","ACES"
530,540,525,530,13245000,"2012-05-08","ACES"
515,530,500,515,16405000,"2012-05-09","ACES"
530,530,510,530,6660000,"2012-05-10","ACES"
560,610,520,560,13350000,"2012-05-11","ACES"
540,560,540,540,4230000,"2012-05-14","ACES"
535,540,520,535,755000,"2012-05-15","ACES"
525,535,515,525,9100000,"2012-05-16","ACES"
497.5,515,492.5,497.5,24385000,"2012-05-21","ACES"
550,550,490,550,12515000,"2012-05-22","ACES"
520,535,520,520,3935000,"2012-05-23","ACES"
530,530,525,530,8335000,"2012-05-24","ACES"
525,530,520,525,5675000,"2012-05-25","ACES"
550,550,515,550,49700000,"2012-05-28","ACES"
550,550,550,550,1400000,"2012-05-29","ACES"
545,545,540,545,11150000,"2012-05-30","ACES"
550,550,520,550,6925000,"2012-05-31","ACES"
540,550,540,540,2260000,"2012-06-01","ACES"
505,525,505,505,1005000,"2012-06-04","ACES"
510,535,510,510,3010000,"2012-06-05","ACES"
515,520,510,515,555000,"2012-06-06","ACES"
525,540,520,525,105000,"2012-06-07","ACES"
515,530,515,515,2390000,"2012-06-08","ACES"
525,530,505,525,1280000,"2012-06-11","ACES"
500,525,500,500,12520000,"2012-06-12","ACES"
505,515,505,505,2595000,"2012-06-13","ACES"
500,515,495,500,1860000,"2012-06-14","ACES"
495,515,487.5,495,17440000,"2012-06-15","ACES"
487.5,500,487.5,487.5,4290000,"2012-06-18","ACES"
505,530,487.5,505,8835000,"2012-06-19","ACES"
505,515,497.5,505,6470000,"2012-06-20","ACES"
510,510,505,510,180000,"2012-06-21","ACES"
505,510,505,505,805000,"2012-06-22","ACES"
505,510,505,505,440000,"2012-06-25","ACES"
505,530,500,515,6430000,"2012-06-26","ACES"
515,540,525,535,7810000,"2012-06-27","ACES"
535,535,510,515,19975000,"2012-06-28","ACES"
515,520,505,505,4525000,"2012-06-29","ACES"
510,515,505,510,26065000,"2012-07-02","ACES"
515,530,510,515,9745000,"2012-07-03","ACES"
535,550,525,535,1360000,"2012-07-04","ACES"
540,540,520,540,2505000,"2012-07-05","ACES"
535,540,530,535,21905000,"2012-07-06","ACES"
530,535,525,530,2580000,"2012-07-09","ACES"
550,560,515,550,44465000,"2012-07-10","ACES"
565,580,545,565,32255000,"2012-07-11","ACES"
560,565,550,560,32850000,"2012-07-12","ACES"
565,585,550,565,24265000,"2012-07-13","ACES"
580,595,575,580,635000,"2012-07-16","ACES"
580,585,575,580,2.3e+07,"2012-07-17","ACES"
580,590,575,580,9135000,"2012-07-18","ACES"
580,580,570,580,1265000,"2012-07-19","ACES"
585,585,570,585,3210000,"2012-07-20","ACES"
570,570,540,570,22205000,"2012-07-23","ACES"
580,585,560,580,20635000,"2012-07-24","ACES"
595,595,570,595,3050000,"2012-07-25","ACES"
615,625,600,615,9490000,"2012-07-26","ACES"
620,625,610,620,21415000,"2012-07-27","ACES"
615,625,610,615,5050000,"2012-07-30","ACES"
590,615,590,590,695000,"2012-07-31","ACES"
600,610,590,600,1665000,"2012-08-01","ACES"
595,610,595,595,1085000,"2012-08-02","ACES"
600,600,580,600,785000,"2012-08-03","ACES"
600,600,585,600,460000,"2012-08-06","ACES"
600,600,590,600,4605000,"2012-08-07","ACES"
610,625,600,610,32985000,"2012-08-08","ACES"
600,620,600,600,19045000,"2012-08-09","ACES"
600,615,590,600,4260000,"2012-08-10","ACES"
600,610,595,600,4290000,"2012-08-13","ACES"
595,615,595,595,8365000,"2012-08-14","ACES"
600,600,570,600,4805000,"2012-08-15","ACES"
600,610,590,600,7530000,"2012-08-16","ACES"
610,630,585,610,11055000,"2012-08-23","ACES"
610,620,605,610,430000,"2012-08-24","ACES"
610,610,610,610,430000,"2012-08-27","ACES"
600,625,595,600,1130000,"2012-08-28","ACES"
595,600,590,595,2290000,"2012-08-29","ACES"
575,595,570,575,6890000,"2012-08-30","ACES"
570,575,555,570,17100000,"2012-08-31","ACES"
605,630,575,605,8385000,"2012-09-03","ACES"
600,605,600,600,2620000,"2012-09-04","ACES"
600,605,595,600,3490000,"2012-09-05","ACES"
600,610,590,600,2025000,"2012-09-06","ACES"
605,615,600,605,2675000,"2012-09-07","ACES"
620,625,605,620,3325000,"2012-09-10","ACES"
625,630,620,625,830000,"2012-09-11","ACES"
625,635,620,625,3250000,"2012-09-12","ACES"
625,625,620,625,1190000,"2012-09-13","ACES"
625,670,605,625,9090000,"2012-09-14","ACES"
670,670,625,670,6330000,"2012-09-17","ACES"
620,670,620,620,6925000,"2012-09-18","ACES"
610,630,605,610,9095000,"2012-09-19","ACES"
605,620,595,605,5740000,"2012-09-20","ACES"
610,620,595,610,7385000,"2012-09-21","ACES"
610,610,590,610,6550000,"2012-09-24","ACES"
600,610,595,600,4130000,"2012-09-25","ACES"
600,605,595,600,1475000,"2012-09-26","ACES"
620,620,600,620,5050000,"2012-09-27","ACES"
615,645,615,615,15545000,"2012-09-28","ACES"
630,640,610,630,25070000,"2012-10-01","ACES"
660,675,630,660,16555000,"2012-10-02","ACES"
655,660,645,655,10425000,"2012-10-03","ACES"
645,655,645,645,7080000,"2012-10-04","ACES"
640,655,635,640,7520000,"2012-10-05","ACES"
640,660,615,640,13925000,"2012-10-08","ACES"
635,645,635,635,1120000,"2012-10-09","ACES"
625,635,625,625,1990000,"2012-10-10","ACES"
635,635,625,635,12560000,"2012-10-11","ACES"
650,680,630,650,14265000,"2012-10-12","ACES"
660,670,655,660,7575000,"2012-10-15","ACES"
665,665,655,665,7965000,"2012-10-16","ACES"
665,680,660,665,3505000,"2012-10-17","ACES"
665,670,660,665,5140000,"2012-10-18","ACES"
670,675,665,670,3020000,"2012-10-19","ACES"
660,670,660,660,4665000,"2012-10-22","ACES"
670,670,660,670,1220000,"2012-10-23","ACES"
690,695,670,690,5400000,"2012-10-24","ACES"
700,715,685,700,4555000,"2012-10-25","ACES"
695,700,680,695,2400000,"2012-10-29","ACES"
690,700,685,690,4270000,"2012-10-30","ACES"
700,700,670,700,12360000,"2012-10-31","ACES"
720,720,690,720,3514000,"2012-11-01","ACES"
740,760,720,740,12719500,"2012-11-02","ACES"
740,760,720,740,4005500,"2012-11-05","ACES"
760,760,740,760,4841000,"2012-11-06","ACES"
720,760,720,720,19426500,"2012-11-07","ACES"
710,730,690,710,12754000,"2012-11-08","ACES"
710,730,710,710,8105500,"2012-11-09","ACES"
700,710,690,700,5694500,"2012-11-12","ACES"
720,740,700,720,2563000,"2012-11-13","ACES"
710,730,710,710,4501500,"2012-11-14","ACES"
700,730,700,700,7907500,"2012-11-19","ACES"
730,750,710,730,7577000,"2012-11-20","ACES"
730,750,720,730,16643500,"2012-11-21","ACES"
710,730,710,710,9146000,"2012-11-22","ACES"
730,730,720,730,5111000,"2012-11-23","ACES"
730,740,710,730,18688000,"2012-11-26","ACES"
740,740,720,740,7465500,"2012-11-27","ACES"
730,740,720,730,7150500,"2012-11-28","ACES"
740,750,730,740,6348500,"2012-11-29","ACES"
750,750,730,750,4993500,"2012-11-30","ACES"
750,750,730,750,10243500,"2012-12-03","ACES"
750,750,730,750,19660000,"2012-12-04","ACES"
770,780,740,770,15640000,"2012-12-05","ACES"
770,780,760,770,5009000,"2012-12-06","ACES"
770,780,760,770,910000,"2012-12-07","ACES"
740,770,730,740,5035500,"2012-12-10","ACES"
720,740,710,720,15618000,"2012-12-11","ACES"
740,750,720,740,10899500,"2012-12-12","ACES"
740,750,730,740,9920000,"2012-12-13","ACES"
750,750,740,750,1262000,"2012-12-14","ACES"
790,820,750,790,19155000,"2012-12-17","ACES"
810,840,790,810,13748500,"2012-12-18","ACES"
790,820,790,790,4817000,"2012-12-19","ACES"
770,800,770,770,3483000,"2012-12-20","ACES"
800,800,780,800,1252000,"2012-12-21","ACES"
830,830,790,830,3,"2012-12-26","ACES"
810,840,800,810,4267500,"2012-12-27","ACES"
820,830,800,820,4017000,"2012-12-28","ACES"
820,830,800,820,10365000,"2013-01-02","ACES"
790,830,780,790,24203000,"2013-01-03","ACES"
800,820,780,800,16417000,"2013-01-04","ACES"
810,830,800,810,10173500,"2013-01-07","ACES"
800,830,800,800,12962500,"2013-01-08","ACES"
800,820,800,800,12129000,"2013-01-09","ACES"
770,810,750,770,33573000,"2013-01-10","ACES"
710,780,700,710,49104000,"2013-01-11","ACES"
760,760,710,760,20634500,"2013-01-14","ACES"
770,780,750,770,13332000,"2013-01-15","ACES"
780,780,760,780,11562500,"2013-01-16","ACES"
770,780,760,770,10543500,"2013-01-17","ACES"
800,810,780,800,25526500,"2013-01-18","ACES"
860,860,800,860,25503000,"2013-01-21","ACES"
800,880,790,800,25294000,"2013-01-22","ACES"
800,820,790,800,9428000,"2013-01-23","ACES"
820,830,780,820,16989500,"2013-01-25","ACES"
780,820,780,780,7118500,"2013-01-28","ACES"
790,810,780,790,2904000,"2013-01-29","ACES"
770,810,760,770,27692500,"2013-01-30","ACES"
760,780,750,760,12948500,"2013-01-31","ACES"
760,780,760,760,6832500,"2013-02-01","ACES"
750,790,750,750,23166500,"2013-02-04","ACES"
730,760,730,730,20466500,"2013-02-05","ACES"
740,750,730,740,17264000,"2013-02-06","ACES"
760,780,740,760,22926500,"2013-02-07","ACES"
750,780,750,750,10060500,"2013-02-08","ACES"
760,770,750,760,5741500,"2013-02-11","ACES"
740,760,740,740,10926500,"2013-02-12","ACES"
710,750,710,710,30373000,"2013-02-13","ACES"
720,730,710,720,43986500,"2013-02-14","ACES"
730,740,720,730,18551500,"2013-02-15","ACES"
730,740,730,730,5168000,"2013-02-18","ACES"
720,740,710,720,15421500,"2013-02-19","ACES"
720,730,710,720,16474500,"2013-02-20","ACES"
730,750,710,730,17837000,"2013-02-21","ACES"
730,740,720,730,0,"2013-02-22","ACES"
750,760,730,750,35166000,"2013-02-25","ACES"
720,750,720,720,30469500,"2013-02-26","ACES"
720,740,720,720,22036500,"2013-02-27","ACES"
730,740,720,730,9453500,"2013-02-28","ACES"
740,750,730,740,26486000,"2013-03-01","ACES"
740,740,740,740,0,"2013-03-04","ACES"
780,780,730,780,36051000,"2013-03-05","ACES"
790,810,780,790,54127000,"2013-03-06","ACES"
790,800,780,790,13572000,"2013-03-07","ACES"
770,800,760,770,12845000,"2013-03-08","ACES"
790,790,770,790,10612000,"2013-03-11","ACES"
780,810,770,780,29107000,"2013-03-13","ACES"
790,800,770,790,24480500,"2013-03-14","ACES"
810,830,790,810,54619500,"2013-03-15","ACES"
800,820,790,800,26865500,"2013-03-18","ACES"
810,810,790,810,7885000,"2013-03-19","ACES"
810,810,800,810,11798000,"2013-03-20","ACES"
800,810,800,800,6286000,"2013-03-21","ACES"
790,800,760,790,39239000,"2013-03-22","ACES"
810,820,780,810,13863500,"2013-03-25","ACES"
800,820,800,800,6378500,"2013-03-26","ACES"
810,810,800,810,7169000,"2013-03-27","ACES"
830,850,810,830,42994500,"2013-03-28","ACES"
870,870,830,870,30003000,"2013-04-01","ACES"
880,890,860,880,11287500,"2013-04-02","ACES"
890,890,870,890,3,"2013-04-03","ACES"
870,880,850,870,20941000,"2013-04-04","ACES"
860,870,850,860,14464000,"2013-04-05","ACES"
870,880,860,870,7528000,"2013-04-08","ACES"
930,950,860,930,37521500,"2013-04-09","ACES"
900,940,900,900,8848000,"2013-04-10","ACES"
890,910,880,890,8963500,"2013-04-11","ACES"
890,910,880,890,5015500,"2013-04-12","ACES"
880,900,880,880,3117500,"2013-04-15","ACES"
910,920,860,910,8466500,"2013-04-16","ACES"
970,970,920,970,27862500,"2013-04-17","ACES"
970,970,950,970,8119500,"2013-04-18","ACES"
960,970,920,960,25109500,"2013-04-19","ACES"
960,1050,950,1050,3,"2013-04-22","ACES"
1050,1050,1050,1050,0,"2013-04-23","ACES"
1030,1120,1030,1070,20036500,"2013-04-24","ACES"
1080,1100,1020,1080,18917500,"2013-04-25","ACES"
1080,1100,1040,1080,12699000,"2013-04-26","ACES"
1080,1080,1040,1040,8754500,"2013-04-29","ACES"
1040,1060,980,980,3,"2013-04-30","ACES"
980,990,930,940,42666500,"2013-05-01","ACES"
950,980,920,930,41066500,"2013-05-02","ACES"
940,960,860,900,40568000,"2013-05-03","ACES"
900,910,860,880,36182500,"2013-05-06","ACES"
870,940,870,930,3,"2013-05-07","ACES"
930,970,930,960,48863500,"2013-05-08","ACES"
960,960,930,930,13652500,"2013-05-10","ACES"
930,940,870,880,3,"2013-05-13","ACES"
890,910,880,910,24064500,"2013-05-14","ACES"
910,930,900,910,7975500,"2013-05-15","ACES"
910,920,890,900,18669500,"2013-05-16","ACES"
900,940,890,920,27204500,"2013-05-17","ACES"
930,940,910,910,17839500,"2013-05-20","ACES"
920,920,900,900,8937500,"2013-05-21","ACES"
900,920,900,900,17789000,"2013-05-22","ACES"
900,920,860,880,32630500,"2013-05-23","ACES"
880,900,880,890,6836500,"2013-05-24","ACES"
890,900,850,870,22920000,"2013-05-27","ACES"
870,890,840,850,44196000,"2013-05-28","ACES"
860,890,850,890,25190500,"2013-05-29","ACES"
890,930,870,920,61599500,"2013-05-30","ACES"
930,950,900,950,78061000,"2013-05-31","ACES"
940,950,890,890,3,"2013-06-03","ACES"
900,910,870,880,16290000,"2013-06-04","ACES"
880,900,870,890,24604000,"2013-06-05","ACES"
880,920,880,880,11940000,"2013-06-07","ACES"
890,900,840,840,3,"2013-06-10","ACES"
850,850,750,750,3,"2013-06-11","ACES"
750,750,710,750,72700000,"2013-06-12","ACES"
730,800,730,780,3,"2013-06-13","ACES"
800,950,790,830,36910000,"2013-06-14","ACES"
840,860,820,840,15403000,"2013-06-17","ACES"
840,860,830,830,14805000,"2013-06-18","ACES"
840,850,810,820,7206000,"2013-06-19","ACES"
800,810,770,770,18540500,"2013-06-20","ACES"
760,800,740,760,39940000,"2013-06-21","ACES"
760,780,730,730,25087500,"2013-06-24","ACES"
740,760,730,740,9716000,"2013-06-25","ACES"
750,780,750,770,15422000,"2013-06-26","ACES"
780,800,760,760,35832000,"2013-06-27","ACES"
780,780,740,740,3,"2013-06-28","ACES"
740,760,740,750,12201500,"2013-07-01","ACES"
760,760,740,740,11960500,"2013-07-02","ACES"
740,750,720,730,17631500,"2013-07-03","ACES"
730,740,670,680,55445500,"2013-07-04","ACES"
690,700,630,650,59511000,"2013-07-05","ACES"
650,690,640,650,65390500,"2013-07-08","ACES"
650,690,650,680,67440500,"2013-07-09","ACES"
690,710,680,700,15378000,"2013-07-10","ACES"
710,730,690,690,11311000,"2013-07-11","ACES"
700,740,700,730,20255500,"2013-07-12","ACES"
740,750,710,740,5077000,"2013-07-15","ACES"
720,760,720,740,34354000,"2013-07-16","ACES"
740,770,720,740,20929000,"2013-07-17","ACES"
740,760,720,720,23767500,"2013-07-18","ACES"
730,740,720,720,4295000,"2013-07-19","ACES"
720,730,700,700,9369500,"2013-07-22","ACES"
700,730,700,720,40930500,"2013-07-23","ACES"
730,760,720,750,49460000,"2013-07-24","ACES"
760,770,750,750,11739500,"2013-07-25","ACES"
750,760,730,730,12608000,"2013-07-26","ACES"
730,740,710,740,3729500,"2013-07-29","ACES"
740,760,740,740,6629000,"2013-07-30","ACES"
740,740,680,720,12913000,"2013-07-31","ACES"
720,750,720,740,9047000,"2013-08-01","ACES"
750,760,740,750,33404000,"2013-08-02","ACES"
740,760,730,750,7278500,"2013-08-12","ACES"
750,770,740,750,28423000,"2013-08-13","ACES"
750,800,750,800,23467000,"2013-08-14","ACES"
800,800,780,790,11299500,"2013-08-15","ACES"
780,790,740,740,19606000,"2013-08-16","ACES"
720,740,690,700,8682000,"2013-08-19","ACES"
700,700,630,680,24522500,"2013-08-20","ACES"
680,690,650,660,5344000,"2013-08-21","ACES"
650,660,610,620,14512000,"2013-08-22","ACES"
620,640,610,620,50292000,"2013-08-23","ACES"
620,630,610,610,18695500,"2013-08-26","ACES"
600,610,580,580,28483000,"2013-08-27","ACES"
580,610,570,610,13372500,"2013-08-28","ACES"
630,680,630,680,18743000,"2013-08-29","ACES"
680,710,680,710,7710000,"2013-08-30","ACES"
710,730,700,700,8724500,"2013-09-02","ACES"
690,840,690,750,49160000,"2013-09-03","ACES"
760,770,720,720,14167500,"2013-09-04","ACES"
730,760,720,730,20683000,"2013-09-05","ACES"
730,730,690,720,18510000,"2013-09-06","ACES"
720,740,720,730,10621000,"2013-09-09","ACES"
730,750,720,740,18650000,"2013-09-10","ACES"
750,770,740,760,17048000,"2013-09-11","ACES"
760,770,740,750,6847000,"2013-09-12","ACES"
740,750,720,720,9641000,"2013-09-13","ACES"
720,810,720,760,28219000,"2013-09-16","ACES"
760,760,730,730,4234000,"2013-09-17","ACES"
730,750,720,720,6163000,"2013-09-18","ACES"
730,790,730,780,29608500,"2013-09-19","ACES"
770,780,740,750,3105000,"2013-09-20","ACES"
750,750,740,740,8632500,"2013-09-23","ACES"
750,760,730,740,13836000,"2013-09-24","ACES"
730,740,720,730,12561000,"2013-09-25","ACES"
730,740,720,730,15426500,"2013-09-26","ACES"
740,740,710,720,10036500,"2013-09-27","ACES"
720,730,690,700,7513000,"2013-09-30","ACES"
710,710,690,700,4463500,"2013-10-01","ACES"
700,730,690,690,6159500,"2013-10-02","ACES"
690,720,670,690,10487000,"2013-10-03","ACES"
690,710,680,680,5544500,"2013-10-04","ACES"
690,700,650,660,11789500,"2013-10-07","ACES"
650,690,650,680,12719000,"2013-10-08","ACES"
670,680,660,660,12966500,"2013-10-09","ACES"
680,680,640,640,22970500,"2013-10-10","ACES"
650,660,620,620,17387000,"2013-10-11","ACES"
630,650,610,620,42825000,"2013-10-16","ACES"
630,640,600,600,38827000,"2013-10-17","ACES"
590,650,590,620,41649500,"2013-10-18","ACES"
630,660,630,650,77258000,"2013-10-21","ACES"
650,660,630,630,24622500,"2013-10-22","ACES"
640,650,630,640,46136500,"2013-10-23","ACES"
640,660,630,650,33747000,"2013-10-24","ACES"
650,690,650,680,44701000,"2013-10-25","ACES"
690,700,670,670,16390000,"2013-10-28","ACES"
680,690,640,650,16092500,"2013-10-29","ACES"
660,660,610,630,61148500,"2013-10-30","ACES"
640,640,600,610,66981500,"2013-10-31","ACES"
610,650,610,650,49529000,"2013-11-01","ACES"
650,650,620,640,28057000,"2013-11-04","ACES"
650,660,630,640,30294000,"2013-11-06","ACES"
650,650,630,630,14760500,"2013-11-07","ACES"
630,640,620,630,28267500,"2013-11-08","ACES"
630,630,610,620,21635500,"2013-11-11","ACES"
620,630,610,620,12196500,"2013-11-12","ACES"
610,640,610,640,19881500,"2013-11-13","ACES"
640,650,630,630,8236000,"2013-11-14","ACES"
630,650,630,640,12689500,"2013-11-15","ACES"
640,690,640,680,43367500,"2013-11-18","ACES"
680,710,670,700,37013000,"2013-11-19","ACES"
720,720,660,670,37231000,"2013-11-20","ACES"
670,680,660,670,19817500,"2013-11-21","ACES"
680,690,670,680,16731500,"2013-11-22","ACES"
680,710,680,710,20674000,"2013-11-25","ACES"
710,710,680,690,22435500,"2013-11-26","ACES"
690,710,680,690,5091000,"2013-11-27","ACES"
690,690,670,680,6766500,"2013-11-28","ACES"
680,690,670,690,4509000,"2013-11-29","ACES"
690,690,670,690,10441000,"2013-12-02","ACES"
690,700,680,680,6472500,"2013-12-03","ACES"
670,680,670,680,4931000,"2013-12-04","ACES"
670,680,660,670,6873500,"2013-12-05","ACES"
670,670,650,650,4866000,"2013-12-06","ACES"
670,670,650,650,9041000,"2013-12-09","ACES"
650,660,650,660,8715500,"2013-12-10","ACES"
660,670,650,670,8442500,"2013-12-11","ACES"
670,670,650,670,8589000,"2013-12-12","ACES"
670,670,650,670,2402500,"2013-12-13","ACES"
660,660,640,650,4616000,"2013-12-16","ACES"
650,660,640,640,8610000,"2013-12-17","ACES"
640,650,630,640,17010500,"2013-12-18","ACES"
640,650,620,630,6786500,"2013-12-19","ACES"
630,630,610,610,9782000,"2013-12-20","ACES"
610,620,590,600,12035500,"2013-12-23","ACES"
610,610,570,580,32608500,"2013-12-24","ACES"
590,600,570,590,53256500,"2013-12-27","ACES"
600,600,590,590,1837000,"2013-12-30","ACES"
590,620,590,610,35823000,"2014-01-02","ACES"
610,660,600,640,55502000,"2014-01-03","ACES"
630,645,620,620,8537900,"2014-01-06","ACES"
620,635,615,635,17217700,"2014-01-07","ACES"
630,655,630,650,5510600,"2014-01-08","ACES"
650,685,650,675,31985400,"2014-01-09","ACES"
675,685,675,680,4257000,"2014-01-10","ACES"
680,745,680,720,25568800,"2014-01-13","ACES"
720,750,720,740,22892800,"2014-01-15","ACES"
740,750,735,740,17376700,"2014-01-16","ACES"
740,740,730,735,7564800,"2014-01-17","ACES"
740,750,725,745,3916200,"2014-01-20","ACES"
745,760,735,745,10485200,"2014-01-21","ACES"
740,755,730,735,32035600,"2014-01-22","ACES"
740,750,735,745,11311600,"2014-01-23","ACES"
735,745,730,735,5320800,"2014-01-24","ACES"
740,740,690,710,33736100,"2014-01-27","ACES"
710,745,695,740,14316700,"2014-01-28","ACES"
740,765,740,765,5163800,"2014-01-29","ACES"
740,765,740,760,3668700,"2014-01-30","ACES"
755,760,735,740,6449300,"2014-02-03","ACES"
715,730,700,715,3978300,"2014-02-04","ACES"
720,740,720,730,3998800,"2014-02-05","ACES"
735,765,735,760,12183800,"2014-02-06","ACES"
770,785,765,785,18190200,"2014-02-07","ACES"
780,805,775,790,29559800,"2014-02-10","ACES"
790,795,765,785,5038100,"2014-02-11","ACES"
780,815,780,810,21496500,"2014-02-12","ACES"
810,820,795,810,22599000,"2014-02-13","ACES"
810,825,805,810,21062000,"2014-02-14","ACES"
810,835,810,830,10192900,"2014-02-17","ACES"
830,875,830,860,15566300,"2014-02-18","ACES"
860,880,845,880,8166800,"2014-02-19","ACES"
865,880,840,850,12665400,"2014-02-20","ACES"
850,850,815,830,7450700,"2014-02-21","ACES"
830,835,815,820,24740800,"2014-02-24","ACES"
820,820,785,790,19094700,"2014-02-25","ACES"
790,790,740,775,42789000,"2014-02-26","ACES"
775,810,775,800,27809600,"2014-02-27","ACES"
805,805,785,800,29865100,"2014-02-28","ACES"
800,800,775,790,9725300,"2014-03-03","ACES"
790,795,780,790,7351200,"2014-03-04","ACES"
795,800,790,795,11796100,"2014-03-05","ACES"
800,800,790,795,32285200,"2014-03-06","ACES"
800,800,790,795,7844300,"2014-03-07","ACES"
795,795,780,785,3830300,"2014-03-10","ACES"
785,800,770,795,20809900,"2014-03-11","ACES"
795,795,775,785,12781000,"2014-03-12","ACES"
785,785,765,770,13010700,"2014-03-13","ACES"
770,770,740,755,30087100,"2014-03-14","ACES"
760,810,740,790,74652304,"2014-03-17","ACES"
800,835,785,785,57568400,"2014-03-18","ACES"
800,810,770,770,37427000,"2014-03-19","ACES"
780,780,720,735,41823400,"2014-03-20","ACES"
740,765,735,750,55081500,"2014-03-21","ACES"
745,765,740,745,13125500,"2014-03-24","ACES"
745,750,740,740,7840500,"2014-03-25","ACES"
745,760,740,755,10999700,"2014-03-26","ACES"
755,755,745,750,7022100,"2014-03-27","ACES"
750,755,740,750,14454200,"2014-03-28","ACES"
745,825,710,815,89542000,"2014-04-01","ACES"
815,825,795,805,31545100,"2014-04-02","ACES"
810,810,795,795,27592500,"2014-04-03","ACES"
800,810,780,810,18949100,"2014-04-04","ACES"
810,815,795,795,36251000,"2014-04-07","ACES"
795,805,785,800,33827800,"2014-04-08","ACES"
800,800,800,800,0,"2014-04-09","ACES"
795,805,780,795,57680400,"2014-04-10","ACES"
790,805,790,800,9982500,"2014-04-11","ACES"
800,805,785,785,7064200,"2014-04-14","ACES"
790,800,785,790,22068800,"2014-04-15","ACES"
795,810,790,790,35212800,"2014-04-16","ACES"
800,805,795,795,23101300,"2014-04-17","ACES"
800,800,785,785,9487100,"2014-04-21","ACES"
785,800,750,790,35385000,"2014-04-22","ACES"
790,795,760,760,22187100,"2014-04-23","ACES"
760,775,760,770,12704800,"2014-04-24","ACES"
770,780,765,770,10728800,"2014-04-25","ACES"
770,770,755,760,5743000,"2014-04-28","ACES"
760,760,740,750,18073600,"2014-04-29","ACES"
745,755,740,745,12756200,"2014-04-30","ACES"
760,795,750,785,40460800,"2014-05-02","ACES"
790,815,790,800,32966700,"2014-05-05","ACES"
800,805,790,790,9294400,"2014-05-06","ACES"
790,810,785,805,7084900,"2014-05-07","ACES"
795,815,795,810,10984200,"2014-05-08","ACES"
815,815,810,810,9209700,"2014-05-09","ACES"
810,830,810,820,15971000,"2014-05-12","ACES"
820,875,820,875,41613600,"2014-05-13","ACES"
875,890,865,870,14163300,"2014-05-14","ACES"
870,885,855,870,29636500,"2014-05-16","ACES"
865,895,865,865,23727600,"2014-05-19","ACES"
855,875,845,855,25006200,"2014-05-20","ACES"
850,865,835,850,21710900,"2014-05-21","ACES"
875,885,855,875,8382800,"2014-05-22","ACES"
870,890,870,870,6901100,"2014-05-23","ACES"
855,875,850,855,20380300,"2014-05-26","ACES"
885,890,855,885,13725800,"2014-05-28","ACES"
900,920,890,900,31375700,"2014-05-30","ACES"
900,915,875,900,12263000,"2014-06-02","ACES"
900,910,885,900,8240200,"2014-06-03","ACES"
875,925,865,875,19125000,"2014-06-04","ACES"
885,885,865,880,3773300,"2014-06-05","ACES"
860,880,850,860,31041500,"2014-06-06","ACES"
845,860,820,845,18369100,"2014-06-09","ACES"
855,865,845,855,6740600,"2014-06-10","ACES"
875,875,860,875,17007500,"2014-06-11","ACES"
855,875,855,855,5622000,"2014-06-12","ACES"
860,870,835,860,11059100,"2014-06-13","ACES"
870,880,855,870,16607200,"2014-06-16","ACES"
860,880,855,860,6045300,"2014-06-17","ACES"
875,875,855,875,11092200,"2014-06-18","ACES"
845,875,835,845,10264100,"2014-06-19","ACES"
865,880,845,865,9551100,"2014-06-20","ACES"
865,875,850,865,8154400,"2014-06-23","ACES"
880,895,870,880,16170400,"2014-06-24","ACES"
870,890,855,870,11833200,"2014-06-25","ACES"
885,890,875,885,16543500,"2014-06-26","ACES"
875,890,875,875,2435900,"2014-06-27","ACES"
880,885,865,880,6938700,"2014-06-30","ACES"
870,880,860,870,4011500,"2014-07-01","ACES"
875,875,860,875,5446200,"2014-07-02","ACES"
865,875,860,865,5371500,"2014-07-03","ACES"
850,875,845,850,8094600,"2014-07-04","ACES"
860,870,850,860,27244100,"2014-07-07","ACES"
880,885,855,880,14855600,"2014-07-08","ACES"
880,880,880,880,0,"2014-07-09","ACES"
900,930,880,900,42411500,"2014-07-10","ACES"
900,915,870,900,21053600,"2014-07-11","ACES"
885,905,885,885,1442400,"2014-07-14","ACES"
910,910,875,910,9780400,"2014-07-15","ACES"
900,920,900,900,9796200,"2014-07-16","ACES"
885,910,880,885,5662600,"2014-07-17","ACES"
895,905,880,895,2294300,"2014-07-18","ACES"
935,935,895,935,10617700,"2014-07-21","ACES"
925,940,890,925,13173300,"2014-07-22","ACES"
920,940,910,920,6905700,"2014-07-23","ACES"
925,925,900,925,5921000,"2014-07-24","ACES"
925,935,910,925,10349000,"2014-07-25","ACES"
900,925,890,900,6886100,"2014-08-04","ACES"
890,905,885,890,6047100,"2014-08-05","ACES"
880,890,875,880,2981300,"2014-08-06","ACES"
870,885,860,870,12731800,"2014-08-07","ACES"
865,880,860,865,6318800,"2014-08-08","ACES"
855,880,855,855,20372500,"2014-08-11","ACES"
900,920,855,900,45322800,"2014-08-12","ACES"
900,915,895,900,13727300,"2014-08-13","ACES"
940,940,900,940,12584600,"2014-08-14","ACES"
920,950,920,920,2731100,"2014-08-15","ACES"
905,935,905,905,9817900,"2014-08-18","ACES"
925,930,910,925,6801900,"2014-08-19","ACES"
920,960,920,920,25800900,"2014-08-20","ACES"
935,935,905,935,6397600,"2014-08-21","ACES"
925,945,920,925,5929500,"2014-08-22","ACES"
960,960,915,960,6680700,"2014-08-25","ACES"
940,970,935,940,15135000,"2014-08-26","ACES"
920,955,915,920,12050900,"2014-08-27","ACES"
935,935,915,935,9153000,"2014-08-28","ACES"
935,950,925,935,5198900,"2014-08-29","ACES"
940,945,930,940,4466100,"2014-09-01","ACES"
970,975,940,970,10494900,"2014-09-02","ACES"
990,995,970,990,11109000,"2014-09-03","ACES"
990,1020,985,990,14597000,"2014-09-04","ACES"
1000,1005,985,1000,8172700,"2014-09-05","ACES"
1000,1025,980,1000,20464200,"2014-09-08","ACES"
965,1005,960,965,9277500,"2014-09-09","ACES"
975,980,950,975,6084100,"2014-09-10","ACES"
980,1000,975,980,13650000,"2014-09-11","ACES"
955,990,945,955,9999100,"2014-09-12","ACES"
960,960,940,960,3783300,"2014-09-15","ACES"
950,960,940,950,3580000,"2014-09-16","ACES"
970,975,905,970,10785500,"2014-09-17","ACES"
955,975,950,955,9902800,"2014-09-18","ACES"
955,965,950,955,11967900,"2014-09-19","ACES"
960,960,950,960,7751900,"2014-09-22","ACES"
940,960,935,940,8822900,"2014-09-23","ACES"
940,945,935,940,2924400,"2014-09-24","ACES"
940,960,930,940,9434600,"2014-09-25","ACES"
935,940,920,935,12107800,"2014-09-26","ACES"
920,940,920,920,3810200,"2014-09-29","ACES"
885,925,875,885,15245700,"2014-09-30","ACES"
870,895,855,870,3.1e+07,"2014-10-01","ACES"
820,865,815,820,26141100,"2014-10-02","ACES"
845,850,820,845,23213700,"2014-10-03","ACES"
855,870,850,855,15037700,"2014-10-06","ACES"
875,880,855,875,18944000,"2014-10-07","ACES"
845,860,835,845,13077900,"2014-10-08","ACES"
835,855,835,835,13950700,"2014-10-09","ACES"
820,830,815,820,27396200,"2014-10-10","ACES"
815,825,800,815,15978300,"2014-10-13","ACES"
805,820,800,805,13440000,"2014-10-14","ACES"
825,835,805,825,9924400,"2014-10-15","ACES"
815,825,815,815,9838200,"2014-10-16","ACES"
835,840,815,835,38919400,"2014-10-17","ACES"
825,850,825,825,26168700,"2014-10-20","ACES"
795,830,795,795,20186100,"2014-10-21","ACES"
810,815,795,810,28157600,"2014-10-22","ACES"
815,825,800,815,26956700,"2014-10-23","ACES"
805,820,805,805,20722200,"2014-10-24","ACES"
795,810,790,795,12289200,"2014-10-27","ACES"
795,805,790,795,6924600,"2014-10-28","ACES"
795,810,790,795,10102200,"2014-10-29","ACES"
790,800,780,790,12285100,"2014-10-30","ACES"
810,820,790,810,49917700,"2014-10-31","ACES"
800,820,795,800,39807400,"2014-11-03","ACES"
780,805,775,780,49336900,"2014-11-04","ACES"
790,800,770,790,87568600,"2014-11-05","ACES"
785,795,780,785,33773600,"2014-11-06","ACES"
785,800,785,785,129866700,"2014-11-07","ACES"
800,810,785,800,63337500,"2014-11-10","ACES"
815,820,800,815,47186900,"2014-11-11","ACES"
835,845,815,835,53910400,"2014-11-12","ACES"
820,845,820,820,47634200,"2014-11-13","ACES"
795,825,790,795,60227200,"2014-11-14","ACES"
795,800,780,785,25068000,"2014-11-17","ACES"
795,795,780,795,22125200,"2014-11-18","ACES"
815,820,790,815,49782800,"2014-11-19","ACES"
805,820,805,805,7041200,"2014-11-20","ACES"
815,815,805,815,12696200,"2014-11-21","ACES"
810,825,810,810,13120800,"2014-11-24","ACES"
800,815,795,800,12518100,"2014-11-25","ACES"
795,805,795,795,3370800,"2014-11-26","ACES"
800,805,795,800,14802000,"2014-11-27","ACES"
805,805,795,805,24571800,"2014-11-28","ACES"
805,815,795,800,13781900,"2014-12-01","ACES"
800,805,795,805,23142300,"2014-12-02","ACES"
805,810,800,800,19004700,"2014-12-03","ACES"
800,805,790,795,15275100,"2014-12-04","ACES"
800,800,790,790,8413200,"2014-12-05","ACES"
790,790,760,760,31884800,"2014-12-08","ACES"
765,765,745,750,22907200,"2014-12-09","ACES"
755,765,750,765,32171100,"2014-12-10","ACES"
760,795,760,790,31578500,"2014-12-11","ACES"
790,800,780,785,13706300,"2014-12-12","ACES"
785,785,765,765,6974600,"2014-12-15","ACES"
760,765,710,735,31759100,"2014-12-16","ACES"
745,760,730,750,15466500,"2014-12-17","ACES"
735,760,730,750,13443100,"2014-12-18","ACES"
750,775,750,760,19625900,"2014-12-19","ACES"
755,775,750,775,12179800,"2014-12-22","ACES"
775,785,775,785,7436600,"2014-12-23","ACES"
790,790,780,785,4720200,"2014-12-24","ACES"
795,795,760,775,7019100,"2014-12-29","ACES"
785,790,770,785,26679700,"2014-12-30","ACES"
785,790,775,780,15328600,"2015-01-02","ACES"
780,790,770,785,8848900,"2015-01-05","ACES"
780,810,775,800,41113000,"2015-01-06","ACES"
800,815,795,810,27304800,"2015-01-07","ACES"
815,815,795,800,10907500,"2015-01-08","ACES"
800,805,775,780,26312000,"2015-01-09","ACES"
780,780,760,765,31258500,"2015-01-12","ACES"
755,770,755,760,16344300,"2015-01-13","ACES"
760,765,705,710,119980500,"2015-01-14","ACES"
690,720,680,690,49915000,"2015-01-15","ACES"
690,690,675,685,21820100,"2015-01-16","ACES"
690,715,685,700,35536000,"2015-01-19","ACES"
705,710,695,700,26889300,"2015-01-20","ACES"
710,715,700,705,20101200,"2015-01-21","ACES"
715,745,710,745,52231800,"2015-01-22","ACES"
750,775,750,770,50834000,"2015-01-23","ACES"
810,810,750,765,38182200,"2015-01-26","ACES"
780,780,750,755,10271900,"2015-01-27","ACES"
755,760,735,755,9846000,"2015-01-28","ACES"
755,755,740,745,20424800,"2015-01-29","ACES"
740,755,740,740,14382700,"2015-01-30","ACES"
745,755,740,755,12072000,"2015-02-02","ACES"
755,765,745,750,10829700,"2015-02-03","ACES"
750,760,750,750,18813700,"2015-02-04","ACES"
755,755,740,740,9655400,"2015-02-05","ACES"
745,755,740,750,8241300,"2015-02-06","ACES"
750,765,750,755,17538400,"2015-02-09","ACES"
760,760,750,750,7006100,"2015-02-10","ACES"
755,760,750,760,6080800,"2015-02-11","ACES"
760,765,755,765,7405100,"2015-02-12","ACES"
765,770,760,760,5037100,"2015-02-13","ACES"
760,775,760,770,16183700,"2015-02-16","ACES"
770,775,765,765,19896200,"2015-02-17","ACES"
775,775,765,765,8731000,"2015-02-18","ACES"
765,775,755,770,11701700,"2015-02-20","ACES"
770,780,770,770,6969500,"2015-02-23","ACES"
775,810,770,805,53022900,"2015-02-24","ACES"
825,835,805,825,64171800,"2015-02-25","ACES"
825,850,825,845,34723600,"2015-02-26","ACES"
845,855,835,845,25065400,"2015-02-27","ACES"
850,850,820,830,23352800,"2015-03-02","ACES"
825,840,820,825,10343800,"2015-03-03","ACES"
830,830,815,825,14121100,"2015-03-04","ACES"
825,835,820,825,9093500,"2015-03-05","ACES"
825,835,820,825,5632200,"2015-03-06","ACES"
825,825,810,820,15285900,"2015-03-09","ACES"
820,820,780,815,10430200,"2015-03-10","ACES"
810,810,780,780,10482500,"2015-03-11","ACES"
780,800,780,800,7630600,"2015-03-12","ACES"
800,810,795,800,2936800,"2015-03-13","ACES"
800,800,785,785,2717200,"2015-03-16","ACES"
785,800,765,770,9320400,"2015-03-17","ACES"
765,770,730,730,24406600,"2015-03-18","ACES"
735,750,735,740,16788900,"2015-03-19","ACES"
740,745,730,735,8295100,"2015-03-20","ACES"
740,745,730,730,13192700,"2015-03-23","ACES"
735,735,710,720,17078000,"2015-03-24","ACES"
720,720,705,710,11073900,"2015-03-25","ACES"
705,715,695,700,9408900,"2015-03-26","ACES"
705,720,705,715,11291000,"2015-03-27","ACES"
720,725,720,725,10022900,"2015-03-30","ACES"
730,740,725,735,22883600,"2015-03-31","ACES"
740,740,715,725,9083500,"2015-04-01","ACES"
725,725,700,705,19727900,"2015-04-02","ACES"
710,715,700,705,17857800,"2015-04-06","ACES"
710,720,705,715,23325500,"2015-04-07","ACES"
715,720,700,705,11571500,"2015-04-08","ACES"
705,710,700,705,11228400,"2015-04-09","ACES"
710,720,705,715,9818700,"2015-04-10","ACES"
705,720,700,705,23312200,"2015-04-13","ACES"
705,705,690,690,25722000,"2015-04-14","ACES"
695,700,685,690,6746500,"2015-04-15","ACES"
690,695,680,685,14699100,"2015-04-16","ACES"
685,700,685,690,6906200,"2015-04-17","ACES"
695,700,680,690,12170800,"2015-04-20","ACES"
690,705,680,700,41761400,"2015-04-21","ACES"
705,705,690,690,23098300,"2015-04-22","ACES"
695,700,680,690,21949000,"2015-04-23","ACES"
690,695,675,680,29226300,"2015-04-24","ACES"
675,680,655,660,46750900,"2015-04-27","ACES"
660,660,640,650,35062700,"2015-04-28","ACES"
650,660,640,645,34775700,"2015-04-29","ACES"
645,650,635,645,12878800,"2015-04-30","ACES"
645,650,635,640,18010800,"2015-05-04","ACES"
640,690,640,665,35815300,"2015-05-05","ACES"
660,685,660,685,6291500,"2015-05-06","ACES"
680,690,665,665,4034900,"2015-05-07","ACES"
675,685,665,675,5137100,"2015-05-08","ACES"
680,685,680,680,6636400,"2015-05-11","ACES"
680,685,680,685,4101300,"2015-05-12","ACES"
685,695,680,690,7026700,"2015-05-13","ACES"
695,705,695,700,9278600,"2015-05-15","ACES"
705,710,695,705,11226300,"2015-05-18","ACES"
705,710,695,705,12993400,"2015-05-19","ACES"
705,705,680,690,38493200,"2015-05-20","ACES"
690,695,675,685,20250000,"2015-05-21","ACES"
685,690,680,685,5115300,"2015-05-22","ACES"
685,700,685,690,11075500,"2015-05-25","ACES"
690,690,685,690,1921500,"2015-05-26","ACES"
690,690,675,680,9032100,"2015-05-27","ACES"
680,680,665,670,3587800,"2015-05-28","ACES"
670,690,670,690,4615300,"2015-05-29","ACES"
685,690,670,675,3747800,"2015-06-01","ACES"
670,690,665,680,50705000,"2015-06-03","ACES"
680,685,670,675,26971000,"2015-06-04","ACES"
675,675,660,665,10016400,"2015-06-05","ACES"
665,670,655,665,7693200,"2015-06-08","ACES"
665,665,600,620,30882600,"2015-06-09","ACES"
630,655,615,630,19209800,"2015-06-10","ACES"
630,645,620,645,11919200,"2015-06-11","ACES"
650,650,640,645,6173200,"2015-06-12","ACES"
645,650,635,640,3149800,"2015-06-15","ACES"
630,640,625,630,3649500,"2015-06-16","ACES"
630,670,630,655,8199500,"2015-06-17","ACES"
660,670,645,650,13769200,"2015-06-18","ACES"
650,665,630,635,26601200,"2015-06-19","ACES"
640,645,630,645,3787300,"2015-06-22","ACES"
645,645,630,645,9000300,"2015-06-23","ACES"
645,645,630,635,9748100,"2015-06-24","ACES"
635,640,630,635,1233100,"2015-06-25","ACES"
635,645,635,640,5143700,"2015-06-26","ACES"
635,640,630,635,13616800,"2015-06-29","ACES"
635,650,630,645,23749800,"2015-06-30","ACES"
645,655,640,645,2951100,"2015-07-01","ACES"
645,650,635,635,2814800,"2015-07-02","ACES"
635,645,630,635,3094300,"2015-07-03","ACES"
630,640,630,630,2718800,"2015-07-06","ACES"
630,645,630,635,2318900,"2015-07-07","ACES"
635,640,620,620,8921000,"2015-07-08","ACES"
650,650,620,620,1569000,"2015-07-09","ACES"
625,685,620,685,7271000,"2015-07-10","ACES"
645,675,645,655,6489200,"2015-07-13","ACES"
650,685,650,685,13584500,"2015-07-14","ACES"
685,690,655,660,4151900,"2015-07-15","ACES"
670,670,645,660,6302800,"2015-07-22","ACES"
660,665,655,660,1338900,"2015-07-23","ACES"
660,670,635,640,11471700,"2015-07-24","ACES"
640,640,625,630,2002600,"2015-07-27","ACES"
625,635,620,620,24410500,"2015-07-28","ACES"
625,635,620,625,23969400,"2015-07-29","ACES"
630,635,625,635,5840000,"2015-07-30","ACES"
635,640,625,640,4754800,"2015-07-31","ACES"
640,640,625,630,5973300,"2015-08-03","ACES"
630,635,625,635,3414000,"2015-08-04","ACES"
630,640,630,635,2994200,"2015-08-05","ACES"
640,650,630,640,3499400,"2015-08-06","ACES"
630,645,615,620,5915800,"2015-08-07","ACES"
620,620,595,605,3963800,"2015-08-10","ACES"
605,635,605,620,21511400,"2015-08-11","ACES"
620,620,580,590,6047800,"2015-08-12","ACES"
595,605,590,600,9370700,"2015-08-13","ACES"
605,605,580,585,9395500,"2015-08-14","ACES"
590,595,580,590,748600,"2015-08-18","ACES"
590,590,580,585,1606400,"2015-08-19","ACES"
590,590,580,585,1922400,"2015-08-20","ACES"
580,580,560,570,3368800,"2015-08-21","ACES"
555,630,490,630,6798500,"2015-08-24","ACES"
580,595,575,580,9230600,"2015-08-25","ACES"
600,610,540,600,9790100,"2015-08-26","ACES"
605,610,590,605,9084000,"2015-08-27","ACES"
610,615,590,600,5060300,"2015-08-28","ACES"
600,600,585,595,3848300,"2015-08-31","ACES"
580,580,565,570,7572000,"2015-09-01","ACES"
560,580,550,565,9952000,"2015-09-02","ACES"
570,580,560,575,6829500,"2015-09-03","ACES"
575,580,560,565,6072300,"2015-09-04","ACES"
560,585,550,565,13589500,"2015-09-07","ACES"
570,570,555,560,7038200,"2015-09-08","ACES"
555,570,550,560,7347800,"2015-09-09","ACES"
560,575,550,555,7982800,"2015-09-10","ACES"
560,565,525,525,6525800,"2015-09-11","ACES"
535,550,535,540,11357700,"2015-09-14","ACES"
530,540,520,520,8250900,"2015-09-15","ACES"
530,530,505,505,11773900,"2015-09-16","ACES"
510,520,500,520,14495900,"2015-09-17","ACES"
515,520,510,510,15149700,"2015-09-18","ACES"
510,520,500,520,8173900,"2015-09-21","ACES"
520,520,510,515,8603100,"2015-09-22","ACES"
510,520,505,515,8506700,"2015-09-23","ACES"
535,535,500,515,5251500,"2015-09-25","ACES"
515,515,505,510,2700200,"2015-09-28","ACES"
505,515,500,515,7058100,"2015-09-29","ACES"
510,515,490,505,9418200,"2015-09-30","ACES"
505,505,497,500,6723200,"2015-10-01","ACES"
497,510,495,505,13008600,"2015-10-02","ACES"
505,535,500,530,18408800,"2015-10-05","ACES"
540,560,535,545,11512600,"2015-10-06","ACES"
550,565,545,560,28884400,"2015-10-07","ACES"
560,610,560,610,23930000,"2015-10-08","ACES"
610,695,610,690,42746400,"2015-10-09","ACES"
695,700,650,670,22677700,"2015-10-12","ACES"
635,670,635,655,8748900,"2015-10-13","ACES"
670,710,650,700,34587900,"2015-10-15","ACES"
710,720,700,720,11825900,"2015-10-16","ACES"
720,720,685,700,11583800,"2015-10-19","ACES"
700,700,670,675,7195700,"2015-10-20","ACES"
670,685,640,660,17718700,"2015-10-21","ACES"
650,670,650,670,7784600,"2015-10-22","ACES"
675,695,675,685,11218500,"2015-10-23","ACES"
700,700,670,685,18766000,"2015-10-26","ACES"
680,680,670,680,4571000,"2015-10-27","ACES"
670,680,650,660,8624500,"2015-10-28","ACES"
660,660,645,645,11994700,"2015-10-29","ACES"
645,680,645,670,5306200,"2015-10-30","ACES"
645,710,645,710,16343600,"2015-11-02","ACES"
725,730,710,725,8023200,"2015-11-03","ACES"
725,735,710,715,9210400,"2015-11-04","ACES"
725,735,700,710,2745700,"2015-11-05","ACES"
710,715,675,675,12117500,"2015-11-06","ACES"
675,690,660,675,9746400,"2015-11-09","ACES"
665,765,660,760,37839900,"2015-11-10","ACES"
760,760,705,725,22434500,"2015-11-11","ACES"
725,760,715,745,12150700,"2015-11-12","ACES"
740,740,725,735,2764900,"2015-11-13","ACES"
710,750,705,745,9914800,"2015-11-16","ACES"
750,760,735,750,2592300,"2015-11-17","ACES"
725,745,720,730,3802300,"2015-11-18","ACES"
710,750,710,740,4605600,"2015-11-19","ACES"
730,750,730,750,2418400,"2015-11-20","ACES"
760,760,750,760,6918500,"2015-11-23","ACES"
750,760,750,760,3875600,"2015-11-24","ACES"
760,810,755,790,22665100,"2015-11-25","ACES"
800,815,795,805,8382500,"2015-11-26","ACES"
810,815,795,805,6902000,"2015-11-27","ACES"
805,805,765,765,9078900,"2015-11-30","ACES"
770,805,765,800,10549700,"2015-12-01","ACES"
800,815,775,780,7296100,"2015-12-02","ACES"
785,785,770,775,1035800,"2015-12-03","ACES"
770,775,745,765,15373500,"2015-12-04","ACES"
770,810,770,805,4754200,"2015-12-07","ACES"
805,810,775,785,10570800,"2015-12-08","ACES"
785,785,785,785,0,"2015-12-09","ACES"
785,825,785,810,16728500,"2015-12-10","ACES"
815,820,785,795,6936200,"2015-12-11","ACES"
785,795,750,755,6101600,"2015-12-14","ACES"
770,770,735,745,6611200,"2015-12-15","ACES"
745,780,730,765,9591500,"2015-12-16","ACES"
770,810,770,800,11435900,"2015-12-17","ACES"
800,810,790,800,14922000,"2015-12-18","ACES"
800,815,800,815,6668500,"2015-12-21","ACES"
815,820,800,810,14897200,"2015-12-22","ACES"
810,835,810,825,5946000,"2015-12-23","ACES"
830,830,805,825,3718100,"2015-12-28","ACES"
825,825,810,810,1837400,"2015-12-29","ACES"
810,825,795,825,5365400,"2015-12-30","ACES"
805,820,800,800,3396800,"2016-01-04","ACES"
795,800,780,785,8444800,"2016-01-05","ACES"
785,790,750,755,37948700,"2016-01-06","ACES"
750,770,735,755,8259700,"2016-01-07","ACES"
755,770,740,745,11437500,"2016-01-08","ACES"
740,745,730,735,2417000,"2016-01-11","ACES"
735,760,735,750,6108200,"2016-01-12","ACES"
760,810,760,805,12486900,"2016-01-13","ACES"
790,795,775,790,7585700,"2016-01-14","ACES"
790,810,765,790,2999500,"2016-01-15","ACES"
795,795,775,775,1926400,"2016-01-18","ACES"
775,805,775,800,3472600,"2016-01-19","ACES"
800,800,780,790,1572800,"2016-01-20","ACES"
790,800,770,800,7533700,"2016-01-21","ACES"
805,810,785,790,5831300,"2016-01-22","ACES"
800,805,785,790,1333200,"2016-01-25","ACES"
800,810,795,805,6367700,"2016-01-26","ACES"
800,820,795,820,3812500,"2016-01-27","ACES"
820,820,795,815,1854800,"2016-01-28","ACES"
815,815,795,800,2702900,"2016-01-29","ACES"
810,815,770,775,10475400,"2016-02-01","ACES"
775,800,775,800,1062200,"2016-02-02","ACES"
800,800,780,780,4146300,"2016-02-03","ACES"
785,815,780,795,5730500,"2016-02-04","ACES"
795,860,795,840,18285100,"2016-02-05","ACES"
840,855,810,845,5347200,"2016-02-09","ACES"
845,860,840,850,7569300,"2016-02-10","ACES"
850,870,835,865,4638600,"2016-02-11","ACES"
860,870,855,865,3631700,"2016-02-12","ACES"
870,890,855,875,10659900,"2016-02-15","ACES"
875,885,875,875,5985500,"2016-02-16","ACES"
875,900,875,900,15051500,"2016-02-17","ACES"
900,920,900,900,7650000,"2016-02-18","ACES"
900,920,875,910,7497000,"2016-02-19","ACES"
910,910,875,890,2235400,"2016-02-22","ACES"
895,895,860,865,9790400,"2016-02-23","ACES"
865,900,850,870,2543200,"2016-02-24","ACES"
880,890,825,830,3616800,"2016-02-25","ACES"
840,875,830,870,3217900,"2016-02-26","ACES"
870,915,865,915,3791000,"2016-02-29","ACES"
915,915,880,885,3152900,"2016-03-01","ACES"
890,940,890,930,7029900,"2016-03-02","ACES"
940,975,930,960,20551600,"2016-03-03","ACES"
960,970,935,945,3111100,"2016-03-04","ACES"
940,950,930,935,4816400,"2016-03-07","ACES"
935,945,930,945,7492200,"2016-03-08","ACES"
945,970,900,900,5184800,"2016-03-10","ACES"
900,900,900,900,0,"2016-03-11","ACES"
900,900,900,900,0,"2016-03-14","ACES"
870,885,840,850,15033700,"2016-03-15","ACES"
855,860,840,840,6326700,"2016-03-16","ACES"
845,870,840,855,16993200,"2016-03-17","ACES"
865,870,815,815,19826700,"2016-03-18","ACES"
825,840,820,835,13767000,"2016-03-21","ACES"
835,865,835,855,13358800,"2016-03-22","ACES"
860,870,855,860,20099000,"2016-03-23","ACES"
865,870,840,850,7442900,"2016-03-24","ACES"
850,855,800,800,15826200,"2016-03-28","ACES"
810,860,805,860,23888100,"2016-03-29","ACES"
860,890,850,880,18463200,"2016-03-30","ACES"
880,900,865,895,8915800,"2016-03-31","ACES"
900,905,880,885,4140500,"2016-04-01","ACES"
885,890,860,860,10056900,"2016-04-04","ACES"
860,865,830,840,7413100,"2016-04-05","ACES"
840,850,825,830,8680600,"2016-04-06","ACES"
835,855,820,820,8000600,"2016-04-07","ACES"
820,840,820,830,3483500,"2016-04-08","ACES"
830,830,830,830,0,"2016-04-11","ACES"
840,845,825,825,6117500,"2016-04-12","ACES"
825,825,825,825,0,"2016-04-13","ACES"
825,825,825,825,0,"2016-04-14","ACES"
825,825,825,825,0,"2016-04-15","ACES"
825,825,825,825,0,"2016-04-18","ACES"
825,825,825,825,0,"2016-04-19","ACES"
830,850,830,845,5101200,"2016-04-20","ACES"
845,870,840,850,6570700,"2016-04-21","ACES"
850,855,840,845,1359300,"2016-04-22","ACES"
845,860,845,855,2333700,"2016-04-25","ACES"
855,900,855,885,20566600,"2016-04-26","ACES"
885,905,875,895,9771200,"2016-04-27","ACES"
895,935,885,920,13804000,"2016-04-28","ACES"
920,940,915,925,5649500,"2016-04-29","ACES"
925,935,875,900,2410100,"2016-05-02","ACES"
885,915,880,905,8519200,"2016-05-03","ACES"
905,910,890,895,4342200,"2016-05-04","ACES"
895,915,875,905,6976500,"2016-05-09","ACES"
905,915,900,900,3924700,"2016-05-10","ACES"
925,935,910,925,3094600,"2016-05-11","ACES"
940,940,910,915,2598500,"2016-05-12","ACES"
915,930,865,875,4863600,"2016-05-13","ACES"
875,875,840,855,3467800,"2016-05-16","ACES"
860,910,855,890,5543900,"2016-05-17","ACES"
895,900,885,900,1565100,"2016-05-18","ACES"
900,910,855,860,3813900,"2016-05-19","ACES"
850,880,850,870,1912000,"2016-05-20","ACES"
865,890,855,870,3607800,"2016-05-23","ACES"
870,875,830,860,6500700,"2016-05-24","ACES"
865,890,860,885,7080300,"2016-05-25","ACES"
885,895,875,880,3146500,"2016-05-26","ACES"
880,910,880,905,3844800,"2016-05-27","ACES"
900,920,895,905,4613400,"2016-05-30","ACES"
905,910,830,830,5744600,"2016-05-31","ACES"
855,905,850,900,5208800,"2016-06-01","ACES"
895,905,895,900,1904100,"2016-06-02","ACES"
900,910,900,900,1046000,"2016-06-03","ACES"
905,915,890,910,3627400,"2016-06-06","ACES"
910,935,910,925,6457000,"2016-06-07","ACES"
925,930,920,925,6738900,"2016-06-08","ACES"
925,930,905,920,2219000,"2016-06-09","ACES"
920,940,920,940,3475900,"2016-06-10","ACES"
940,940,925,925,2631000,"2016-06-13","ACES"
925,935,900,900,2038800,"2016-06-14","ACES"
900,910,880,880,1615900,"2016-06-15","ACES"
880,900,860,870,1052400,"2016-06-16","ACES"
880,920,880,920,1263900,"2016-06-17","ACES"
920,920,880,880,5045100,"2016-06-20","ACES"
880,900,870,875,4409900,"2016-06-21","ACES"
870,900,870,890,1846000,"2016-06-22","ACES"
890,905,875,880,4576400,"2016-06-23","ACES"
885,895,830,860,6477900,"2016-06-24","ACES"
860,895,850,880,2417100,"2016-06-27","ACES"
880,885,870,880,2268700,"2016-06-28","ACES"
880,900,880,890,2475000,"2016-06-29","ACES"
905,930,895,925,15230700,"2016-06-30","ACES"
930,950,930,950,9234400,"2016-07-01","ACES"
950,985,950,980,18645600,"2016-07-11","ACES"
990,990,950,960,6974700,"2016-07-12","ACES"
950,980,945,950,4505100,"2016-07-13","ACES"
960,980,950,970,4470100,"2016-07-14","ACES"
970,985,960,970,4362400,"2016-07-15","ACES"
970,975,950,960,1903700,"2016-07-18","ACES"
960,990,960,965,10406900,"2016-07-19","ACES"
965,980,955,965,1798200,"2016-07-20","ACES"
945,980,945,965,1367000,"2016-07-21","ACES"
965,975,940,955,1243800,"2016-07-22","ACES"
955,970,955,960,3202800,"2016-07-25","ACES"
960,970,955,955,1781000,"2016-07-26","ACES"
955,980,955,980,14094200,"2016-07-27","ACES"
980,1030,980,1025,11422300,"2016-07-28","ACES"
1030,1040,960,970,21690800,"2016-07-29","ACES"
970,985,925,950,41586600,"2016-08-01","ACES"
950,970,930,950,20136000,"2016-08-02","ACES"
945,960,945,950,14608300,"2016-08-03","ACES"
950,960,945,950,14608300,"2016-08-04","ACES"
950,960,950,955,3633200,"2016-08-05","ACES"
965,970,945,950,10299200,"2016-08-08","ACES"
955,980,950,960,15097200,"2016-08-09","ACES"
970,980,955,975,9382900,"2016-08-10","ACES"
975,1010,975,1005,23771300,"2016-08-11","ACES"
1010,1015,950,965,9872700,"2016-08-12","ACES"
965,965,940,950,4247800,"2016-08-15","ACES"
950,965,950,955,1979300,"2016-08-16","ACES"
970,1010,960,995,12920000,"2016-08-18","ACES"
995,1005,985,990,7041900,"2016-08-19","ACES"
990,995,965,990,1882500,"2016-08-22","ACES"
990,990,965,975,2244500,"2016-08-23","ACES"
975,985,970,985,1647000,"2016-08-24","ACES"
985,1000,975,975,1755900,"2016-08-25","ACES"
990,995,975,995,2602500,"2016-08-26","ACES"
1000,1005,965,980,1488700,"2016-08-29","ACES"
970,1000,970,995,2449800,"2016-08-30","ACES"
995,1000,985,1000,2231000,"2016-08-31","ACES"
1000,1000,970,975,2760100,"2016-09-01","ACES"
975,980,945,950,4288700,"2016-09-02","ACES"
950,975,950,970,5213400,"2016-09-05","ACES"
980,980,950,965,3397700,"2016-09-06","ACES"
965,980,950,950,1553100,"2016-09-07","ACES"
950,970,950,970,1505600,"2016-09-08","ACES"
970,970,945,960,1920200,"2016-09-09","ACES"
965,965,945,945,1899200,"2016-09-13","ACES"
945,945,905,915,3100800,"2016-09-14","ACES"
915,935,910,915,1610100,"2016-09-15","ACES"
915,930,915,925,2731200,"2016-09-16","ACES"
925,965,920,950,6219700,"2016-09-19","ACES"
955,960,925,930,810600,"2016-09-20","ACES"
935,940,920,925,1221400,"2016-09-21","ACES"
925,940,910,910,5211500,"2016-09-22","ACES"
905,920,900,905,5781000,"2016-09-23","ACES"
910,910,875,885,4799000,"2016-09-26","ACES"
885,905,870,885,8969800,"2016-09-27","ACES"
885,900,885,890,4889500,"2016-09-28","ACES"
895,920,890,905,4654000,"2016-09-29","ACES"
905,910,875,875,4172500,"2016-09-30","ACES"
890,900,880,880,4516700,"2016-10-03","ACES"
880,890,870,880,2902300,"2016-10-04","ACES"
880,885,860,865,3237200,"2016-10-05","ACES"
865,865,835,845,7419800,"2016-10-06","ACES"
845,850,835,845,1791300,"2016-10-07","ACES"
845,865,845,850,5553400,"2016-10-10","ACES"
850,855,840,850,4171200,"2016-10-11","ACES"
850,850,825,840,3653300,"2016-10-12","ACES"
845,850,810,810,3360600,"2016-10-13","ACES"
810,845,810,840,5328400,"2016-10-14","ACES"
840,860,840,850,10065600,"2016-10-17","ACES"
850,875,845,865,9143200,"2016-10-18","ACES"
870,875,865,865,4262800,"2016-10-19","ACES"
865,890,865,890,4047500,"2016-10-20","ACES"
890,895,860,880,2990600,"2016-10-21","ACES"
880,880,850,875,4090400,"2016-10-24","ACES"
880,880,855,860,858700,"2016-10-25","ACES"
860,870,850,870,5129700,"2016-10-26","ACES"
870,875,855,875,2113300,"2016-10-27","ACES"
875,890,860,865,5137900,"2016-10-28","ACES"
865,870,855,855,1529000,"2016-10-31","ACES"
855,870,850,850,3767900,"2016-11-01","ACES"
850,860,850,850,1012800,"2016-11-02","ACES"
850,885,850,880,13278000,"2016-11-03","ACES"
880,915,875,880,13113900,"2016-11-04","ACES"
880,885,860,870,5619900,"2016-11-07","ACES"
875,885,865,865,3429800,"2016-11-08","ACES"
865,875,850,860,2425300,"2016-11-09","ACES"
860,870,850,855,3346300,"2016-11-10","ACES"
855,855,810,825,5577800,"2016-11-11","ACES"
825,840,780,805,3465800,"2016-11-14","ACES"
810,810,755,775,3052900,"2016-11-15","ACES"
775,850,775,850,7115400,"2016-11-16","ACES"
850,855,830,850,3737200,"2016-11-17","ACES"
840,855,815,850,8360600,"2016-11-18","ACES"
850,850,830,835,1084900,"2016-11-21","ACES"
845,875,845,870,4294400,"2016-11-22","ACES"
870,870,840,870,1142100,"2016-11-23","ACES"
870,870,820,835,1724000,"2016-11-24","ACES"
840,845,830,835,401600,"2016-11-25","ACES"
835,845,830,845,119600,"2016-11-28","ACES"
845,875,835,875,574600,"2016-11-29","ACES"
885,890,860,865,8878000,"2016-11-30","ACES"
865,890,865,890,5102800,"2016-12-01","ACES"
895,905,880,880,1258000,"2016-12-02","ACES"
875,890,875,885,1193200,"2016-12-05","ACES"
880,890,870,870,185400,"2016-12-06","ACES"
865,880,850,860,868300,"2016-12-07","ACES"
870,875,845,850,2057100,"2016-12-08","ACES"
850,860,840,845,2466900,"2016-12-09","ACES"
845,855,825,825,1862700,"2016-12-13","ACES"
825,845,825,830,2032100,"2016-12-14","ACES"
835,845,805,810,1621600,"2016-12-15","ACES"
810,870,810,870,3998900,"2016-12-16","ACES"
870,870,830,840,12147000,"2016-12-19","ACES"
840,840,805,805,1213100,"2016-12-20","ACES"
805,820,805,810,855500,"2016-12-21","ACES"
820,820,785,785,1772000,"2016-12-22","ACES"
790,800,760,760,1850700,"2016-12-23","ACES"
760,785,755,765,1588500,"2016-12-27","ACES"
770,810,770,810,2811300,"2016-12-28","ACES"
810,825,795,810,1825700,"2016-12-29","ACES"
810,835,810,835,11144400,"2016-12-30","ACES"
835,835,835,835,0,"2017-01-02","ACES"
835,835,795,810,10432600,"2017-01-03","ACES"
810,810,780,800,6997800,"2017-01-04","ACES"
805,810,785,795,2313800,"2017-01-05","ACES"
800,800,785,795,2208600,"2017-01-06","ACES"
795,795,785,785,1565700,"2017-01-09","ACES"
785,795,765,765,13941700,"2017-01-10","ACES"
765,775,760,765,12515500,"2017-01-11","ACES"
765,775,755,755,10758100,"2017-01-12","ACES"
760,765,740,755,9848500,"2017-01-13","ACES"
755,760,745,750,4151900,"2017-01-16","ACES"
750,770,735,745,25021700,"2017-01-17","ACES"
745,760,740,740,14958900,"2017-01-18","ACES"
745,750,735,745,7457900,"2017-01-19","ACES"
745,755,735,735,15983300,"2017-01-20","ACES"
735,740,720,725,6960800,"2017-01-23","ACES"
730,755,725,755,12172700,"2017-01-24","ACES"
760,760,740,745,4968700,"2017-01-25","ACES"
745,755,740,745,4076000,"2017-01-26","ACES"
745,750,740,745,4368800,"2017-01-27","ACES"
745,745,740,740,1026800,"2017-01-30","ACES"
745,750,740,745,2627100,"2017-01-31","ACES"
745,760,740,755,3911000,"2017-02-01","ACES"
760,765,750,750,3930000,"2017-02-02","ACES"
750,760,750,760,3527700,"2017-02-03","ACES"
765,790,745,785,19860100,"2017-02-06","ACES"
790,810,780,800,15823700,"2017-02-07","ACES"
800,810,770,780,5813400,"2017-02-08","ACES"
780,790,760,765,2095700,"2017-02-09","ACES"
765,780,760,770,5947400,"2017-02-10","ACES"
770,780,760,780,4290200,"2017-02-13","ACES"
780,800,770,780,3943500,"2017-02-14","ACES"
780,780,780,780,0,"2017-02-15","ACES"
780,785,765,780,5320600,"2017-02-16","ACES"
780,785,765,780,4579400,"2017-02-17","ACES"
780,785,775,775,1159700,"2017-02-20","ACES"
775,790,770,785,4132100,"2017-02-21","ACES"
785,795,785,785,7984800,"2017-02-22","ACES"
785,790,765,765,1532300,"2017-02-23","ACES"
775,780,765,775,3141100,"2017-02-24","ACES"
770,780,765,770,706300,"2017-02-27","ACES"
770,770,750,770,3928300,"2017-02-28","ACES"
755,770,750,755,8094900,"2017-03-01","ACES"
755,755,750,755,6161500,"2017-03-02","ACES"
755,760,745,750,1445800,"2017-03-03","ACES"
750,760,745,755,639300,"2017-03-06","ACES"
760,760,750,750,11384800,"2017-03-07","ACES"
750,785,750,760,7608500,"2017-03-08","ACES"
790,795,760,790,10372900,"2017-03-09","ACES"
790,805,790,800,10523000,"2017-03-10","ACES"
800,810,795,800,5125600,"2017-03-13","ACES"
800,805,785,790,2215200,"2017-03-14","ACES"
790,800,780,780,2578800,"2017-03-15","ACES"
800,810,775,800,2682400,"2017-03-16","ACES"
800,860,795,860,21738400,"2017-03-17","ACES"
860,865,830,840,6126500,"2017-03-20","ACES"
830,855,800,820,10122500,"2017-03-21","ACES"
820,820,795,805,8467100,"2017-03-22","ACES"
810,815,805,810,4816800,"2017-03-23","ACES"
815,835,805,810,3823000,"2017-03-24","ACES"
815,830,810,815,2613000,"2017-03-27","ACES"
830,840,820,835,4122200,"2017-03-29","ACES"
815,835,815,815,2832900,"2017-03-30","ACES"
815,835,815,825,4913600,"2017-03-31","ACES"
830,850,825,850,4586400,"2017-04-03","ACES"
850,890,850,890,8422900,"2017-04-04","ACES"
890,890,890,890,0,"2017-04-05","ACES"
920,940,885,925,19762900,"2017-04-06","ACES"
925,940,925,935,37458300,"2017-04-07","ACES"
935,950,930,935,23826200,"2017-04-10","ACES"
935,935,895,905,9699500,"2017-04-11","ACES"
905,905,865,905,9041700,"2017-04-12","ACES"
905,910,895,900,4322100,"2017-04-13","ACES"
900,920,890,900,1852900,"2017-04-17","ACES"
915,915,880,910,5920100,"2017-04-18","ACES"
910,910,910,910,0,"2017-04-19","ACES"
910,910,880,895,11351300,"2017-04-20","ACES"
895,910,880,900,1170700,"2017-04-21","ACES"
900,935,890,930,25253500,"2017-04-25","ACES"
930,965,925,955,18045900,"2017-04-26","ACES"
960,960,945,945,30217200,"2017-04-27","ACES"
945,955,925,935,8811100,"2017-04-28","ACES"
940,945,905,910,6947600,"2017-05-02","ACES"
920,930,900,910,2364900,"2017-05-03","ACES"
930,955,910,950,7896000,"2017-05-04","ACES"
950,995,945,980,41623300,"2017-05-05","ACES"
980,1010,975,995,20664200,"2017-05-08","ACES"
995,1010,985,995,29846600,"2017-05-09","ACES"
995,995,945,980,10371700,"2017-05-10","ACES"
980,1020,965,990,35120500,"2017-05-12","ACES"
990,1020,940,950,11972400,"2017-05-15","ACES"
950,965,930,945,6486100,"2017-05-16","ACES"
945,970,930,965,20868000,"2017-05-17","ACES"
965,980,945,965,16115200,"2017-05-18","ACES"
965,980,950,970,10660300,"2017-05-19","ACES"
965,990,955,970,18037700,"2017-05-22","ACES"
970,1000,960,985,6727600,"2017-05-23","ACES"
985,1020,975,1000,10674300,"2017-05-24","ACES"
990,1015,990,1015,12806900,"2017-05-26","ACES"
1015,1045,980,980,19677300,"2017-05-29","ACES"
980,985,950,980,11090900,"2017-05-30","ACES"
980,1055,965,1055,12432400,"2017-05-31","ACES"
1055,1055,1055,1055,0,"2017-06-01","ACES"
1040,1045,1000,1005,3841400,"2017-06-02","ACES"
1005,1010,980,1000,7059700,"2017-06-05","ACES"
1025,1025,980,995,10038800,"2017-06-06","ACES"
1000,1000,975,975,5764400,"2017-06-07","ACES"
980,1025,955,970,27003500,"2017-06-08","ACES"
980,1020,975,1000,24538600,"2017-06-09","ACES"
1000,1015,950,970,11328900,"2017-06-12","ACES"
960,1020,960,1020,21176400,"2017-06-13","ACES"
1020,1080,1015,1050,45266800,"2017-06-14","ACES"
1050,1090,1050,1060,24352800,"2017-06-15","ACES"
1060,1090,1060,1080,45510200,"2017-06-16","ACES"
1100,1110,1050,1055,26203700,"2017-06-19","ACES"
1055,1100,1050,1085,14891700,"2017-06-20","ACES"
1100,1100,1075,1080,8434100,"2017-06-21","ACES"
1080,1085,1050,1060,8935200,"2017-06-22","ACES"
1060,1060,1060,1060,0,"2017-06-23","ACES"
1060,1060,1060,1060,0,"2017-06-26","ACES"
1060,1060,1060,1060,0,"2017-06-27","ACES"
1060,1060,1060,1060,0,"2017-06-28","ACES"
1060,1060,1060,1060,0,"2017-06-29","ACES"
1060,1060,1060,1060,0,"2017-06-30","ACES"
1060,1075,1000,1030,5902800,"2017-07-03","ACES"
1030,1050,1005,1050,9856100,"2017-07-04","ACES"
1050,1050,1005,1020,15724000,"2017-07-05","ACES"
1020,1160,1010,1100,68317500,"2017-07-06","ACES"
1100,1140,1095,1115,20163300,"2017-07-07","ACES"
1115,1150,1085,1095,10304600,"2017-07-10","ACES"
1090,1110,1050,1070,25938700,"2017-07-11","ACES"
1070,1075,1045,1060,8933300,"2017-07-12","ACES"
1070,1100,1060,1095,13205600,"2017-07-13","ACES"
1100,1180,1100,1145,30171700,"2017-07-14","ACES"
1145,1165,1110,1135,15176600,"2017-07-17","ACES"
1135,1185,1135,1155,15130000,"2017-07-18","ACES"
1160,1160,1125,1135,5845100,"2017-07-19","ACES"
1145,1155,1125,1145,2934500,"2017-07-20","ACES"
1145,1160,1115,1120,4850500,"2017-07-21","ACES"
1120,1145,1065,1145,4156800,"2017-07-24","ACES"
1145,1145,1115,1140,3491500,"2017-07-25","ACES"
1140,1145,1085,1115,5683000,"2017-07-26","ACES"
1115,1140,1115,1130,9346500,"2017-07-27","ACES"
1130,1155,1125,1135,6138200,"2017-07-28","ACES"
1130,1140,1090,1110,6493000,"2017-07-31","ACES"
1110,1110,1080,1100,7835900,"2017-08-01","ACES"
1080,1100,1050,1080,10043700,"2017-08-02","ACES"
1080,1110,1075,1100,15535600,"2017-08-03","ACES"
1110,1115,1095,1100,1987400,"2017-08-04","ACES"
1105,1125,1070,1075,3036600,"2017-08-07","ACES"
1100,1100,1065,1085,8821500,"2017-08-08","ACES"
1085,1115,1085,1110,11548800,"2017-08-09","ACES"
1110,1115,1085,1085,1851000,"2017-08-10","ACES"
1090,1095,1065,1065,15558300,"2017-08-11","ACES"
1065,1090,1065,1080,2499000,"2017-08-14","ACES"
1080,1100,1070,1075,7175400,"2017-08-15","ACES"
1085,1085,1065,1075,6466200,"2017-08-16","ACES"
1075,1075,1075,1075,0,"2017-08-17","ACES"
1065,1095,1060,1080,5933300,"2017-08-18","ACES"
1075,1080,1060,1065,9415600,"2017-08-21","ACES"
1095,1095,1065,1065,12708700,"2017-08-22","ACES"
1065,1080,1060,1075,10225500,"2017-08-23","ACES"
1070,1075,1040,1055,14192500,"2017-08-24","ACES"
1055,1090,1055,1080,10882200,"2017-08-25","ACES"
1080,1095,1050,1065,10783700,"2017-08-28","ACES"
1065,1065,1025,1030,9349400,"2017-08-29","ACES"
1030,1060,1005,1060,26681600,"2017-08-30","ACES"
1060,1090,1045,1090,6685600,"2017-08-31","ACES"
1090,1090,1090,1090,0,"2017-09-01","ACES"
1090,1090,1045,1055,3422200,"2017-09-04","ACES"
1055,1080,1055,1070,5832500,"2017-09-05","ACES"
1085,1090,1065,1075,4970600,"2017-09-06","ACES"
1075,1085,1065,1075,9126000,"2017-09-07","ACES"
1075,1075,1050,1060,4149400,"2017-09-08","ACES"
1060,1075,1060,1065,5828700,"2017-09-11","ACES"
1065,1095,1050,1080,22695600,"2017-09-12","ACES"
1090,1090,1050,1075,6898800,"2017-09-13","ACES"
1075,1080,1060,1065,7151000,"2017-09-14","ACES"
1065,1085,1065,1085,8285500,"2017-09-15","ACES"
1085,1090,1065,1080,17331300,"2017-09-18","ACES"
1085,1115,1070,1110,19187800,"2017-09-19","ACES"
1110,1130,1100,1125,7250300,"2017-09-20","ACES"
1125,1125,1125,1125,0,"2017-09-21","ACES"
1125,1175,1125,1160,25137700,"2017-09-22","ACES"
1165,1175,1145,1145,7309500,"2017-09-25","ACES"
1145,1220,1145,1220,32326300,"2017-09-26","ACES"
1220,1260,1185,1185,21161300,"2017-09-27","ACES"
1185,1220,1185,1205,20452200,"2017-09-28","ACES"
1210,1280,1200,1215,27932800,"2017-09-29","ACES"
1225,1235,1205,1225,6163400,"2017-10-02","ACES"
1225,1255,1200,1250,11303100,"2017-10-03","ACES"
1250,1285,1235,1250,14420400,"2017-10-04","ACES"
1250,1285,1250,1260,10936600,"2017-10-05","ACES"
1260,1290,1255,1290,9249500,"2017-10-06","ACES"
1295,1300,1265,1295,3878700,"2017-10-09","ACES"
1295,1320,1285,1305,12020700,"2017-10-10","ACES"
1305,1330,1280,1300,15254600,"2017-10-11","ACES"
1300,1320,1285,1300,26195000,"2017-10-12","ACES"
1300,1320,1290,1295,16100700,"2017-10-13","ACES"
1300,1300,1210,1285,8197100,"2017-10-16","ACES"
1285,1285,1235,1260,8735400,"2017-10-17","ACES"
1260,1345,1240,1315,17796500,"2017-10-18","ACES"
1310,1345,1290,1315,4783600,"2017-10-19","ACES"
1315,1320,1270,1270,24057700,"2017-10-20","ACES"
1270,1300,1270,1280,2901100,"2017-10-23","ACES"
1280,1335,1280,1315,7716200,"2017-10-24","ACES"
1315,1400,1290,1350,13341300,"2017-10-25","ACES"
1350,1380,1335,1365,17348700,"2017-10-26","ACES"
1380,1425,1380,1410,22184600,"2017-10-27","ACES"
1410,1425,1375,1400,6542800,"2017-10-30","ACES"
1400,1400,1205,1255,62903300,"2017-10-31","ACES"
1260,1310,1255,1300,27294800,"2017-11-01","ACES"
1300,1315,1265,1265,13738100,"2017-11-02","ACES"
1265,1265,1200,1205,21376600,"2017-11-03","ACES"
1215,1240,1180,1190,16267600,"2017-11-06","ACES"
1195,1220,1190,1215,10772000,"2017-11-07","ACES"
1220,1265,1220,1265,14333500,"2017-11-08","ACES"
1265,1305,1250,1290,13443200,"2017-11-09","ACES"
1295,1300,1250,1255,6891800,"2017-11-10","ACES"
1255,1265,1225,1255,12478400,"2017-11-13","ACES"
1240,1270,1205,1245,9577800,"2017-11-14","ACES"
1245,1255,1225,1245,4541600,"2017-11-15","ACES"
1245,1245,1200,1220,13925800,"2017-11-16","ACES"
1230,1230,1205,1210,2494900,"2017-11-17","ACES"
1210,1225,1200,1200,3423200,"2017-11-20","ACES"
1200,1210,1140,1165,9253400,"2017-11-21","ACES"
1165,1190,1155,1165,7028600,"2017-11-22","ACES"
1175,1175,1115,1125,13423700,"2017-11-23","ACES"
1125,1135,1110,1125,8524500,"2017-11-24","ACES"
1130,1195,1100,1125,20917100,"2017-11-27","ACES"
1125,1145,1105,1120,13932800,"2017-11-28","ACES"
1125,1155,1115,1150,6677900,"2017-11-29","ACES"
1175,1195,1145,1190,12997000,"2017-11-30","ACES"
1190,1190,1190,1190,0,"2017-12-01","ACES"
1185,1190,1140,1160,6800300,"2017-12-04","ACES"
1155,1160,1120,1125,7296200,"2017-12-05","ACES"
1125,1140,1105,1115,10588900,"2017-12-06","ACES"
1115,1140,1110,1125,10420200,"2017-12-07","ACES"
1125,1225,1125,1205,16678400,"2017-12-08","ACES"
1210,1245,1205,1240,12050500,"2017-12-11","ACES"
1240,1250,1210,1220,5969200,"2017-12-12","ACES"
1220,1225,1155,1170,13345500,"2017-12-13","ACES"
1130,1190,1115,1170,9526900,"2017-12-14","ACES"
1130,1190,1130,1190,8932800,"2017-12-15","ACES"
1150,1190,1135,1150,6880100,"2017-12-18","ACES"
1180,1180,1145,1165,8861400,"2017-12-19","ACES"
1165,1165,1130,1145,6086200,"2017-12-20","ACES"
1140,1160,1140,1150,7913700,"2017-12-21","ACES"
1135,1155,1130,1140,2818300,"2017-12-22","ACES"
1140,1140,1140,1140,0,"2017-12-25","ACES"
1140,1140,1140,1140,0,"2017-12-26","ACES"
1140,1150,1135,1140,4495400,"2017-12-27","ACES"
1140,1145,1135,1135,5520100,"2017-12-28","ACES"
1135,1165,1135,1155,11551500,"2017-12-29","ACES"
1155,1155,1155,1155,0,"2018-01-01","ACES"
1160,1180,1160,1170,11695500,"2018-01-02","ACES"
1170,1180,1165,1175,12421500,"2018-01-03","ACES"
1140,1270,1140,1250,23966600,"2018-01-04","ACES"
1250,1285,1235,1250,13998900,"2018-01-05","ACES"
1250,1315,1225,1310,16232400,"2018-01-08","ACES"
1325,1335,1305,1315,11526600,"2018-01-09","ACES"
1315,1315,1260,1260,5608200,"2018-01-10","ACES"
1260,1330,1245,1280,21450100,"2018-01-11","ACES"
1285,1295,1280,1290,6829100,"2018-01-12","ACES"
1290,1310,1280,1300,2720300,"2018-01-15","ACES"
1300,1300,1280,1280,1877600,"2018-01-16","ACES"
1285,1285,1250,1250,8730700,"2018-01-17","ACES"
1255,1280,1250,1270,5574500,"2018-01-18","ACES"
1270,1280,1220,1230,5654000,"2018-01-19","ACES"
1240,1270,1215,1215,8057300,"2018-01-22","ACES"
1220,1260,1220,1260,5512500,"2018-01-23","ACES"
1260,1280,1230,1280,12227300,"2018-01-24","ACES"
1285,1310,1285,1295,16596900,"2018-01-25","ACES"
1310,1310,1280,1280,5131200,"2018-01-26","ACES"
1280,1320,1270,1300,12468400,"2018-01-29","ACES"
1300,1310,1270,1300,3441700,"2018-01-30","ACES"
1300,1375,1250,1350,17912800,"2018-01-31","ACES"
1350,1385,1345,1360,14612700,"2018-02-01","ACES"
1360,1365,1345,1350,8046300,"2018-02-02","ACES"
1330,1340,1280,1310,8787500,"2018-02-05","ACES"
1300,1300,1250,1300,5344500,"2018-02-06","ACES"
1300,1370,1300,1330,7148200,"2018-02-07","ACES"
1330,1335,1280,1295,23609800,"2018-02-08","ACES"
1280,1345,1260,1345,6443600,"2018-02-09","ACES"
1345,1360,1310,1320,3859600,"2018-02-12","ACES"
1320,1330,1295,1315,7106300,"2018-02-13","ACES"
1315,1325,1285,1290,5169500,"2018-02-14","ACES"
1290,1300,1285,1295,3585700,"2018-02-15","ACES"
1295,1295,1295,1295,0,"2018-02-16","ACES"
1305,1365,1300,1350,8817000,"2018-02-19","ACES"
1360,1360,1310,1325,3276700,"2018-02-20","ACES"
1375,1375,1315,1350,5452700,"2018-02-21","ACES"
1350,1355,1315,1350,5024500,"2018-02-22","ACES"
1355,1375,1350,1365,11743700,"2018-02-23","ACES"
1365,1370,1325,1370,10607900,"2018-02-26","ACES"
1370,1380,1355,1380,3010200,"2018-02-27","ACES"
1380,1380,1330,1330,4059200,"2018-02-28","ACES"
1335,1350,1330,1345,6258800,"2018-03-01","ACES"
1345,1355,1330,1350,7719600,"2018-03-02","ACES"
1345,1370,1295,1320,6809300,"2018-03-05","ACES"
1320,1345,1300,1320,3093900,"2018-03-06","ACES"
1320,1340,1260,1300,6985700,"2018-03-07","ACES"
1300,1305,1280,1300,11541100,"2018-03-08","ACES"
1305,1345,1295,1300,4327800,"2018-03-09","ACES"
1305,1365,1305,1355,10316300,"2018-03-12","ACES"
1355,1430,1345,1380,23175300,"2018-03-13","ACES"
1385,1390,1365,1365,4644000,"2018-03-14","ACES"
1365,1370,1345,1350,10232500,"2018-03-15","ACES"
1350,1350,1320,1350,12106300,"2018-03-16","ACES"
1355,1360,1335,1350,3097900,"2018-03-19","ACES"
1350,1350,1325,1340,5215200,"2018-03-20","ACES"
1340,1350,1335,1340,6040700,"2018-03-21","ACES"
1340,1345,1315,1315,6476200,"2018-03-22","ACES"
1300,1340,1290,1330,3922200,"2018-03-23","ACES"
1330,1330,1295,1300,6126600,"2018-03-26","ACES"
1305,1330,1255,1275,11179100,"2018-03-27","ACES"
1275,1325,1260,1300,7213500,"2018-03-28","ACES"
1310,1335,1310,1330,8711300,"2018-03-29","ACES"
1330,1330,1330,1330,0,"2018-03-30","ACES"
1335,1365,1330,1360,4294800,"2018-04-02","ACES"
1360,1380,1350,1380,3199200,"2018-04-03","ACES"
1380,1380,1355,1360,3317900,"2018-04-04","ACES"
1360,1360,1325,1330,1769400,"2018-04-05","ACES"
1325,1365,1305,1305,5137600,"2018-04-06","ACES"
1325,1350,1305,1350,2820900,"2018-04-09","ACES"
1350,1360,1315,1325,7528400,"2018-04-10","ACES"
1330,1400,1330,1390,6459400,"2018-04-11","ACES"
1390,1400,1335,1340,8216300,"2018-04-12","ACES"
1350,1410,1350,1390,8481400,"2018-04-13","ACES"
1390,1390,1390,1390,0,"2018-04-16","ACES"
1390,1390,1390,1390,0,"2018-04-17","ACES"
1350,1360,1320,1340,8295400,"2018-04-18","ACES"
1340,1340,1340,1340,0,"2018-04-19","ACES"
1340,1340,1340,1340,0,"2018-04-20","ACES"
1350,1350,1275,1290,6884000,"2018-04-23","ACES"
1310,1310,1275,1300,4156600,"2018-04-24","ACES"
1300,1300,1300,1300,0,"2018-04-25","ACES"
1300,1300,1300,1300,0,"2018-04-26","ACES"
1300,1300,1300,1300,0,"2018-04-27","ACES"
1250,1305,1245,1300,11681600,"2018-04-30","ACES"
1300,1300,1300,1300,0,"2018-05-01","ACES"
1310,1310,1300,1305,5001400,"2018-05-02","ACES"
1305,1305,1270,1275,3740600,"2018-05-03","ACES"
1275,1315,1235,1300,1924300,"2018-05-04","ACES"
1310,1310,1290,1300,3546600,"2018-05-07","ACES"
1300,1300,1250,1260,4231100,"2018-05-08","ACES"
1260,1270,1215,1220,4130700,"2018-05-09","ACES"
1220,1220,1220,1220,0,"2018-05-10","ACES"
1230,1275,1225,1245,12059400,"2018-05-11","ACES"
1235,1255,1210,1230,4018300,"2018-05-14","ACES"
1235,1240,1125,1125,12164400,"2018-05-15","ACES"
1125,1230,1125,1225,8200900,"2018-05-16","ACES"
1225,1240,1210,1210,4391800,"2018-05-17","ACES"
1210,1225,1180,1185,4001600,"2018-05-18","ACES"
1190,1240,1160,1230,7531100,"2018-05-21","ACES"
1240,1250,1190,1190,3522100,"2018-05-22","ACES"
1190,1260,1190,1200,7567800,"2018-05-23","ACES"
1200,1275,1200,1250,8438300,"2018-05-24","ACES"
1260,1295,1235,1235,6225700,"2018-05-25","ACES"
1230,1255,1230,1250,9046100,"2018-05-28","ACES"
1250,1250,1250,1250,0,"2018-05-29","ACES"
1250,1310,1245,1285,9489600,"2018-05-30","ACES"
1285,1285,1230,1250,14854000,"2018-05-31","ACES"
1250,1250,1250,1250,0,"2018-06-01","ACES"
1250,1255,1210,1215,9699900,"2018-06-04","ACES"
1210,1260,1210,1250,7132800,"2018-06-05","ACES"
1250,1340,1250,1315,11059300,"2018-06-06","ACES"
1315,1335,1315,1330,6780000,"2018-06-07","ACES"
1330,1360,1330,1360,8806300,"2018-06-08","ACES"
1360,1360,1360,1360,0,"2018-06-11","ACES"
1360,1360,1360,1360,0,"2018-06-12","ACES"
1360,1360,1360,1360,0,"2018-06-13","ACES"
1360,1360,1360,1360,0,"2018-06-14","ACES"
1360,1360,1360,1360,0,"2018-06-15","ACES"
1360,1360,1360,1360,0,"2018-06-18","ACES"
1360,1360,1360,1360,0,"2018-06-19","ACES"
1350,1350,1280,1290,11296100,"2018-06-20","ACES"
1290,1330,1280,1280,1624800,"2018-06-21","ACES"
1330,1330,1280,1280,4510800,"2018-06-22","ACES"
1300,1330,1275,1285,2397900,"2018-06-25","ACES"
1290,1320,1265,1280,6748800,"2018-06-26","ACES"
1280,1295,1275,1290,2844400,"2018-06-27","ACES"
1290,1290,1250,1250,3564300,"2018-06-28","ACES"
1250,1285,1245,1270,9388800,"2018-06-29","ACES"
1265,1285,1250,1255,2488400,"2018-07-02","ACES"
1255,1255,1225,1250,2393300,"2018-07-03","ACES"
1250,1255,1225,1245,4883800,"2018-07-04","ACES"
1245,1250,1230,1235,4740000,"2018-07-05","ACES"
1235,1245,1230,1235,5925200,"2018-07-06","ACES"
1240,1300,1240,1300,10895800,"2018-07-09","ACES"
1300,1345,1300,1335,12137200,"2018-07-10","ACES"
1335,1340,1275,1300,7544400,"2018-07-11","ACES"
1300,1330,1290,1330,2498100,"2018-07-12","ACES"
1330,1345,1300,1325,2630100,"2018-07-13","ACES"
1325,1335,1300,1305,1093300,"2018-07-16","ACES"
1305,1310,1295,1300,6424100,"2018-07-17","ACES"
1300,1310,1295,1305,4207100,"2018-07-18","ACES"
1315,1330,1310,1325,4680100,"2018-07-19","ACES"
1325,1335,1295,1335,3578200,"2018-07-20","ACES"
1335,1335,1315,1330,364500,"2018-07-23","ACES"
1335,1340,1320,1330,2316500,"2018-07-24","ACES"
1340,1340,1305,1310,280300,"2018-07-25","ACES"
1310,1340,1305,1330,4180700,"2018-07-26","ACES"
1330,1375,1315,1330,5782500,"2018-07-27","ACES"
1340,1375,1330,1340,4767000,"2018-07-30","ACES"
1350,1370,1290,1310,9948800,"2018-07-31","ACES"
1310,1350,1310,1335,4141600,"2018-08-01","ACES"
1345,1350,1330,1335,3040200,"2018-08-02","ACES"
1335,1385,1335,1370,11221500,"2018-08-03","ACES"
1385,1410,1380,1385,15514400,"2018-08-06","ACES"
1385,1400,1365,1380,3992500,"2018-08-07","ACES"
1380,1430,1375,1395,14366900,"2018-08-08","ACES"
1395,1485,1395,1450,17767000,"2018-08-09","ACES"
1460,1490,1460,1470,13217600,"2018-08-10","ACES"
1500,1500,1420,1420,12156800,"2018-08-13","ACES"
1440,1440,1320,1370,19971900,"2018-08-14","ACES"
1375,1385,1215,1275,102404000,"2018-08-15","ACES"
1275,1315,1225,1300,32140400,"2018-08-16","ACES"
1300,1300,1300,1300,0,"2018-08-17","ACES"
1305,1400,1305,1335,18485600,"2018-08-20","ACES"
1340,1390,1320,1375,17610800,"2018-08-21","ACES"
1375,1375,1375,1375,0,"2018-08-22","ACES"
1375,1425,1360,1385,13136500,"2018-08-23","ACES"
1390,1390,1345,1375,2916800,"2018-08-24","ACES"
1375,1390,1345,1350,8800500,"2018-08-27","ACES"
1350,1385,1350,1375,7886500,"2018-08-28","ACES"
1375,1385,1370,1380,5979100,"2018-08-29","ACES"
1380,1395,1365,1375,8536200,"2018-08-30","ACES"
1375,1395,1345,1360,14022200,"2018-08-31","ACES"
1360,1380,1300,1365,10158300,"2018-09-03","ACES"
1365,1365,1345,1350,2379600,"2018-09-04","ACES"
1335,1335,1260,1295,11921700,"2018-09-05","ACES"
1300,1325,1200,1250,34931600,"2018-09-06","ACES"
1250,1270,1225,1260,18174100,"2018-09-07","ACES"
1270,1295,1235,1255,17767100,"2018-09-10","ACES"
1255,1255,1255,1255,0,"2018-09-11","ACES"
1255,1300,1250,1295,26534400,"2018-09-12","ACES"
1300,1340,1300,1335,16801300,"2018-09-13","ACES"
1340,1375,1340,1360,9203700,"2018-09-14","ACES"
1360,1380,1325,1350,2952300,"2018-09-17","ACES"
1350,1370,1335,1355,2491500,"2018-09-18","ACES"
1355,1400,1355,1400,21424400,"2018-09-19","ACES"
1400,1455,1400,1420,24928300,"2018-09-20","ACES"
1420,1560,1420,1560,16568400,"2018-09-21","ACES"
1530,1530,1445,1470,17410300,"2018-09-24","ACES"
1470,1470,1440,1450,2587300,"2018-09-25","ACES"
1440,1470,1405,1435,6212300,"2018-09-26","ACES"
1435,1450,1430,1435,4935400,"2018-09-27","ACES"
1445,1465,1430,1440,3613000,"2018-09-28","ACES"
1440,1445,1430,1445,7130500,"2018-10-01","ACES"
1445,1445,1370,1400,12306300,"2018-10-02","ACES"
1400,1405,1390,1395,9960700,"2018-10-03","ACES"
1395,1395,1295,1350,39726000,"2018-10-04","ACES"
1345,1355,1310,1330,11224900,"2018-10-05","ACES"
1330,1350,1310,1325,10240700,"2018-10-08","ACES"
1325,1375,1320,1370,15627000,"2018-10-09","ACES"
1380,1415,1380,1400,22571400,"2018-10-10","ACES"
1350,1400,1340,1390,13062700,"2018-10-11","ACES"
1395,1400,1350,1390,22090600,"2018-10-12","ACES"
1390,1420,1360,1375,26909900,"2018-10-15","ACES"
1340,1380,1340,1370,4422100,"2018-10-16","ACES"
1370,1400,1370,1375,5447100,"2018-10-17","ACES"
1375,1390,1360,1390,4317000,"2018-10-18","ACES"
1390,1390,1360,1360,19490100,"2018-10-19","ACES"
1370,1375,1340,1360,7615000,"2018-10-22","ACES"
1370,1390,1370,1375,20792300,"2018-10-23","ACES"
1375,1380,1370,1375,7228200,"2018-10-24","ACES"
1370,1385,1355,1380,12347900,"2018-10-25","ACES"
1380,1410,1365,1375,11900000,"2018-10-26","ACES"
1375,1380,1360,1380,8606400,"2018-10-29","ACES"
1380,1385,1365,1370,2425700,"2018-10-30","ACES"
1375,1400,1365,1370,28189300,"2018-10-31","ACES"
1375,1445,1370,1385,11176200,"2018-11-01","ACES"
1395,1410,1385,1395,16949300,"2018-11-02","ACES"
1390,1415,1390,1395,21610800,"2018-11-05","ACES"
1400,1410,1375,1380,6395900,"2018-11-06","ACES"
1380,1490,1380,1420,33749600,"2018-11-07","ACES"
1430,1460,1420,1430,28092800,"2018-11-08","ACES"
1430,1445,1375,1425,2572100,"2018-11-09","ACES"
1425,1455,1410,1415,3786700,"2018-11-12","ACES"
1390,1415,1380,1390,10375300,"2018-11-13","ACES"
1400,1420,1395,1395,1682800,"2018-11-14","ACES"
1400,1425,1400,1420,14446500,"2018-11-15","ACES"
1425,1490,1415,1485,28956200,"2018-11-16","ACES"
1500,1500,1445,1480,3729600,"2018-11-19","ACES"
1480,1480,1480,1480,0,"2018-11-20","ACES"
1470,1485,1445,1450,4475300,"2018-11-21","ACES"
1450,1460,1435,1445,1915600,"2018-11-22","ACES"
1450,1450,1420,1440,5132300,"2018-11-23","ACES"
1430,1475,1430,1455,7342300,"2018-11-26","ACES"
1465,1495,1440,1485,15823100,"2018-11-27","ACES"
1485,1500,1470,1495,7433300,"2018-11-28","ACES"
1505,1545,1485,1505,27239700,"2018-11-29","ACES"
1505,1615,1505,1615,12727800,"2018-11-30","ACES"
1600,1615,1555,1615,15428300,"2018-12-03","ACES"
1615,1615,1585,1600,5725800,"2018-12-04","ACES"
1595,1600,1470,1490,17691000,"2018-12-05","ACES"
1480,1510,1450,1490,7429400,"2018-12-06","ACES"
1490,1560,1490,1555,8316700,"2018-12-07","ACES"
1550,1550,1470,1480,7476800,"2018-12-10","ACES"
1480,1540,1480,1535,11295700,"2018-12-11","ACES"
1540,1545,1500,1525,8364300,"2018-12-12","ACES"
1525,1540,1510,1520,6318300,"2018-12-13","ACES"
1500,1520,1480,1495,11339000,"2018-12-14","ACES"
1450,1515,1450,1500,23468800,"2018-12-17","ACES"
1490,1505,1485,1495,5905600,"2018-12-18","ACES"
1500,1525,1475,1495,5185100,"2018-12-19","ACES"
1495,1500,1475,1480,5619400,"2018-12-20","ACES"
1490,1490,1470,1475,9819700,"2018-12-21","ACES"
1475,1475,1475,1475,0,"2018-12-24","ACES"
1475,1475,1475,1475,0,"2018-12-25","ACES"
1485,1485,1455,1455,3579300,"2018-12-26","ACES"
1475,1520,1470,1515,14742500,"2018-12-27","ACES"
1520,1535,1490,1490,4162100,"2018-12-28","ACES"
1490,1490,1490,1490,0,"2018-12-31","ACES"
1490,1490,1490,1490,0,"2019-01-01","ACES"
1500,1515,1490,1510,3574700,"2019-01-02","ACES"
1515,1595,1510,1580,15315200,"2019-01-03","ACES"
1580,1615,1575,1600,6764900,"2019-01-04","ACES"
1610,1665,1605,1650,24359400,"2019-01-07","ACES"
1650,1665,1630,1650,14095100,"2019-01-08","ACES"
1650,1715,1650,1700,23780100,"2019-01-09","ACES"
1700,1760,1695,1745,11595400,"2019-01-10","ACES"
1745,1750,1680,1690,10784100,"2019-01-11","ACES"
1690,1705,1650,1675,4577300,"2019-01-14","ACES"
1690,1700,1670,1675,7352100,"2019-01-15","ACES"
1675,1700,1620,1620,13846800,"2019-01-16","ACES"
1630,1735,1630,1725,20460500,"2019-01-17","ACES"
1740,1815,1725,1760,18397700,"2019-01-18","ACES"
1760,1790,1760,1785,18905600,"2019-01-21","ACES"
1790,1790,1770,1785,6325600,"2019-01-22","ACES"
1785,1810,1780,1790,14262900,"2019-01-23","ACES"
1790,1790,1780,1785,18548100,"2019-01-24","ACES"
1835,1835,1775,1775,10579100,"2019-01-25","ACES"
1780,1785,1770,1780,10886200,"2019-01-28","ACES"
1780,1790,1760,1765,6557000,"2019-01-29","ACES"
1765,1770,1660,1700,14322300,"2019-01-30","ACES"
1715,1730,1680,1700,18286900,"2019-01-31","ACES"
1710,1820,1710,1775,11301100,"2019-02-01","ACES"
1785,1880,1775,1800,11573600,"2019-02-04","ACES"
1800,1800,1800,1800,0,"2019-02-05","ACES"
1815,1840,1735,1760,6992600,"2019-02-06","ACES"
1760,1800,1730,1750,3390400,"2019-02-07","ACES"
1750,1755,1730,1755,5628500,"2019-02-08","ACES"
1755,1795,1755,1790,11414600,"2019-02-11","ACES"
1790,1810,1745,1780,12444400,"2019-02-12","ACES"
1780,1785,1760,1760,14943000,"2019-02-13","ACES"
1765,1770,1700,1720,41058400,"2019-02-14","ACES"
1720,1720,1675,1705,30050500,"2019-02-15","ACES"
1705,1740,1695,1720,15274200,"2019-02-18","ACES"
1720,1765,1720,1760,6594500,"2019-02-19","ACES"
1765,1810,1765,1805,14025000,"2019-02-20","ACES"
1820,1830,1805,1825,3707100,"2019-02-21","ACES"
1825,1835,1790,1810,2588300,"2019-02-22","ACES"
1805,1885,1800,1865,15997500,"2019-02-25","ACES"
1870,1895,1800,1805,9400900,"2019-02-26","ACES"
1805,1805,1740,1790,14812800,"2019-02-27","ACES"
1790,1800,1750,1755,4385800,"2019-02-28","ACES"
1760,1845,1750,1800,6333800,"2019-03-01","ACES"
1805,1810,1785,1805,6104700,"2019-03-04","ACES"
1805,1805,1750,1765,3057500,"2019-03-05","ACES"
1785,1785,1750,1760,12194800,"2019-03-06","ACES"
1760,1760,1760,1760,0,"2019-03-07","ACES"
1760,1765,1750,1760,6927100,"2019-03-08","ACES"
1765,1775,1755,1760,4883700,"2019-03-11","ACES"
1760,1805,1760,1805,4360200,"2019-03-12","ACES"
1810,1830,1780,1795,7596400,"2019-03-13","ACES"
1810,1810,1765,1795,10743000,"2019-03-14","ACES"
1810,1810,1770,1800,3344300,"2019-03-15","ACES"
1810,1815,1780,1810,6235700,"2019-03-18","ACES"
1800,1805,1785,1790,7543400,"2019-03-19","ACES"
1795,1810,1790,1805,12588200,"2019-03-20","ACES"
1805,1830,1800,1820,8415300,"2019-03-21","ACES"
1850,1875,1835,1840,5375300,"2019-03-22","ACES"
1835,1840,1755,1760,5578300,"2019-03-25","ACES"
1765,1790,1760,1780,2021000,"2019-03-26","ACES"
1790,1810,1760,1800,4357800,"2019-03-27","ACES"
1800,1850,1800,1845,8268500,"2019-03-28","ACES"
1840,1850,1775,1785,9992500,"2019-03-29","ACES"
1785,1800,1755,1765,19762700,"2019-04-01","ACES"
1795,1800,1745,1765,11907600,"2019-04-02","ACES"
1765,1765,1765,1765,0,"2019-04-03","ACES"
1760,1765,1615,1635,21683600,"2019-04-04","ACES"
1660,1665,1560,1645,37977900,"2019-04-05","ACES"
1670,1700,1665,1675,16762700,"2019-04-08","ACES"
1680,1735,1670,1720,19860400,"2019-04-09","ACES"
1750,1815,1745,1810,18456300,"2019-04-10","ACES"
1850,1860,1790,1810,9857300,"2019-04-11","ACES"
1810,1820,1750,1765,16755100,"2019-04-12","ACES"
1775,1775,1730,1755,6269200,"2019-04-15","ACES"
1755,1755,1680,1680,15841200,"2019-04-16","ACES"
1680,1680,1680,1680,0,"2019-04-17","ACES"
1690,1730,1615,1635,48623800,"2019-04-18","ACES"
1635,1635,1635,1635,0,"2019-04-19","ACES"
1640,1670,1635,1660,14528200,"2019-04-22","ACES"
1670,1670,1620,1625,29966000,"2019-04-23","ACES"
1630,1650,1625,1630,16856700,"2019-04-24","ACES"
1650,1650,1575,1600,33217400,"2019-04-25","ACES"
1600,1600,1535,1555,25268800,"2019-04-26","ACES"
1555,1575,1545,1550,28634900,"2019-04-29","ACES"
1560,1650,1560,1650,25538400,"2019-04-30","ACES"
1650,1650,1650,1650,0,"2019-05-01","ACES"
1650,1680,1640,1680,14526700,"2019-05-02","ACES"
1680,1690,1590,1615,16872200,"2019-05-03","ACES"
1615,1615,1580,1600,14464100,"2019-05-06","ACES"
1600,1625,1595,1620,8390200,"2019-05-07","ACES"
1605,1625,1600,1615,8079300,"2019-05-08","ACES"
1615,1620,1600,1605,18007500,"2019-05-09","ACES"
1605,1630,1605,1610,12935100,"2019-05-10","ACES"
1610,1635,1605,1625,13833100,"2019-05-13","ACES"
1625,1630,1605,1620,15433700,"2019-05-14","ACES"
1620,1655,1620,1650,10714900,"2019-05-15","ACES"
1650,1660,1635,1640,10370600,"2019-05-16","ACES"
1645,1665,1640,1640,9422300,"2019-05-17","ACES"
1640,1650,1600,1640,3229400,"2019-05-20","ACES"
1640,1645,1625,1640,8138500,"2019-05-21","ACES"
1640,1700,1635,1670,8429700,"2019-05-22","ACES"
1685,1700,1670,1685,8067200,"2019-05-23","ACES"
1680,1695,1630,1645,11037200,"2019-05-24","ACES"
1680,1720,1645,1685,10551000,"2019-05-27","ACES"
1695,1700,1655,1660,16950000,"2019-05-28","ACES"
1685,1755,1660,1750,8637500,"2019-05-29","ACES"
1750,1750,1750,1750,0,"2019-05-30","ACES"
1750,1770,1715,1735,5758400,"2019-05-31","ACES"
1735,1735,1735,1735,0,"2019-06-03","ACES"
1735,1735,1735,1735,0,"2019-06-04","ACES"
1735,1735,1735,1735,0,"2019-06-05","ACES"
1735,1735,1735,1735,0,"2019-06-06","ACES"
1735,1735,1735,1735,0,"2019-06-07","ACES"
1750,1860,1735,1800,29994100,"2019-06-10","ACES"
1800,1800,1785,1790,15164200,"2019-06-11","ACES"
1790,1800,1755,1770,12947700,"2019-06-12","ACES"
1775,1815,1760,1800,13059500,"2019-06-13","ACES"
1805,1835,1790,1800,11464600,"2019-06-14","ACES"
1800,1820,1745,1760,5196500,"2019-06-17","ACES"
1760,1780,1705,1720,4560000,"2019-06-18","ACES"
NA,NA,NA,NA,NA,"2019-06-19","ACES"
1750,1770,1740,1750,6445600,"2019-06-20","ACES"
1750,1795,1750,1795,17345200,"2019-06-21","ACES"
1825,1830,1795,1800,19480000,"2019-06-24","ACES"
1800,1830,1800,1820,12234600,"2019-06-25","ACES"
1800,1860,1800,1840,24460700,"2019-06-26","ACES"
1865,1865,1795,1815,15530400,"2019-06-27","ACES"
1825,1830,1770,1810,18249900,"2019-06-28","ACES"
1810,1855,1805,1835,11544600,"2019-07-01","ACES"
1840,1865,1830,1835,14368000,"2019-07-02","ACES"
1835,1845,1800,1805,12785100,"2019-07-03","ACES"
1805,1870,1805,1870,5197300,"2019-07-04","ACES"
1860,1860,1825,1825,8636400,"2019-07-05","ACES"
1860,1860,1820,1820,3192400,"2019-07-08","ACES"
1830,1920,1825,1890,11397000,"2019-07-09","ACES"
1905,1915,1845,1845,3743200,"2019-07-10","ACES"
1850,1850,1800,1820,14015200,"2019-07-11","ACES"
1820,1835,1805,1805,2705100,"2019-07-12","ACES"
1810,1855,1810,1835,4822000,"2019-07-15","ACES"
1850,1850,1780,1780,18379000,"2019-07-16","ACES"
1780,1815,1745,1745,15379000,"2019-07-17","ACES"
1745,1775,1745,1770,4662400,"2019-07-18","ACES"
1770,1790,1725,1725,6859900,"2019-07-19","ACES"
1735,1755,1725,1725,8571500,"2019-07-22","ACES"
1730,1820,1730,1780,10988200,"2019-07-23","ACES"
1785,1860,1785,1840,21186400,"2019-07-24","ACES"
1850,1860,1805,1810,6224000,"2019-07-25","ACES"
1815,1840,1790,1800,4788100,"2019-07-26","ACES"
1800,1825,1770,1800,3685600,"2019-07-29","ACES"
1820,1830,1785,1805,4619600,"2019-07-30","ACES"
1805,1840,1795,1835,6431600,"2019-07-31","ACES"
1835,1835,1755,1755,12070500,"2019-08-01","ACES"
1755,1785,1715,1715,13368500,"2019-08-02","ACES"
1755,1755,1655,1685,5211200,"2019-08-05","ACES"
1675,1700,1650,1700,6663100,"2019-08-06","ACES"
1720,1735,1705,1715,8206100,"2019-08-07","ACES"
1730,1735,1675,1720,10489100,"2019-08-08","ACES"
1725,1735,1710,1725,5346500,"2019-08-09","ACES"
1725,1755,1725,1735,4916000,"2019-08-12","ACES"
1735,1745,1705,1740,5643100,"2019-08-13","ACES"
1740,1760,1725,1735,10829300,"2019-08-14","ACES"
1730,1735,1715,1735,12230300,"2019-08-15","ACES"
1740,1750,1725,1745,7843600,"2019-08-16","ACES"
1745,1785,1745,1770,21333200,"2019-08-19","ACES"
1775,1820,1770,1790,17395100,"2019-08-20","ACES"
1800,1810,1755,1780,11661500,"2019-08-21","ACES"
1780,1785,1760,1780,23179300,"2019-08-22","ACES"
1790,1800,1760,1760,9645200,"2019-08-23","ACES"
1750,1815,1700,1810,10900600,"2019-08-26","ACES"
1810,1810,1750,1790,10291900,"2019-08-27","ACES"
1790,1800,1765,1780,7485200,"2019-08-28","ACES"
1780,1800,1725,1745,13893200,"2019-08-29","ACES"
1745,1780,1720,1725,19793200,"2019-08-30","ACES"
1725,1775,1725,1775,10054300,"2019-09-02","ACES"
1775,1805,1765,1800,14950900,"2019-09-03","ACES"
1810,1815,1795,1800,12469800,"2019-09-04","ACES"
1850,1850,1770,1770,7262700,"2019-09-05","ACES"
1770,1775,1745,1745,8753700,"2019-09-06","ACES"
1700,1765,1700,1740,7004800,"2019-09-09","ACES"
1740,1755,1730,1740,12484100,"2019-09-10","ACES"
1745,1780,1735,1760,10761200,"2019-09-11","ACES"
1780,1785,1720,1725,11351200,"2019-09-12","ACES"
1730,1795,1730,1790,12650200,"2019-09-13","ACES"
1800,1805,1730,1730,14052800,"2019-09-16","ACES"
1730,1755,1720,1725,9688600,"2019-09-17","ACES"
1720,1750,1720,1750,8644100,"2019-09-18","ACES"
1750,1755,1725,1740,7120800,"2019-09-19","ACES"
1740,1750,1725,1735,21893900,"2019-09-20","ACES"
1735,1745,1730,1745,5727800,"2019-09-23","ACES"
1745,1750,1735,1750,8243100,"2019-09-24","ACES"
1755,1765,1730,1750,7519500,"2019-09-25","ACES"
1750,1790,1735,1770,25480000,"2019-09-26","ACES"
1770,1800,1760,1770,15310300,"2019-09-27","ACES"
1770,1780,1755,1770,17310800,"2019-09-30","ACES"
1770,1770,1710,1710,25758700,"2019-10-01","ACES"
1710,1755,1700,1750,6025700,"2019-10-02","ACES"
1740,1770,1715,1765,10653300,"2019-10-03","ACES"
1765,1780,1750,1770,11930100,"2019-10-04","ACES"
1770,1770,1725,1750,5479500,"2019-10-07","ACES"
1750,1810,1745,1800,19602700,"2019-10-08","ACES"
1800,1840,1800,1815,22689000,"2019-10-09","ACES"
1820,1825,1775,1775,19880000,"2019-10-10","ACES"
1775,1800,1755,1770,8544000,"2019-10-11","ACES"
1770,1810,1770,1785,9372600,"2019-10-14","ACES"
1795,1820,1785,1805,26619300,"2019-10-15","ACES"
1810,1820,1790,1815,8276100,"2019-10-16","ACES"
1820,1860,1815,1855,26025000,"2019-10-17","ACES"
1860,1890,1860,1880,12226600,"2019-10-18","ACES"
1880,1880,1860,1880,12034800,"2019-10-21","ACES"
1880,1880,1810,1850,20670200,"2019-10-22","ACES"
1845,1845,1770,1780,17723700,"2019-10-23","ACES"
1780,1795,1760,1795,8837800,"2019-10-24","ACES"
1805,1810,1785,1810,5396800,"2019-10-25","ACES"
1810,1820,1775,1795,9231500,"2019-10-28","ACES"
1795,1795,1770,1780,16023800,"2019-10-29","ACES"
1780,1780,1745,1750,17309700,"2019-10-30","ACES"
1760,1770,1675,1690,49303700,"2019-10-31","ACES"
1675,1705,1605,1700,66497400,"2019-11-01","ACES"
1705,1720,1675,1720,16381200,"2019-11-04","ACES"
1740,1740,1700,1715,13446400,"2019-11-05","ACES"
1710,1725,1680,1700,16948900,"2019-11-06","ACES"
1700,1700,1650,1660,14663200,"2019-11-07","ACES"
1710,1740,1700,1715,96489100,"2019-11-08","ACES"
1730,1755,1720,1750,33589700,"2019-11-11","ACES"
1750,1755,1700,1750,28129000,"2019-11-12","ACES"
1750,1780,1705,1715,31548300,"2019-11-13","ACES"
1715,1725,1685,1700,27529100,"2019-11-14","ACES"
1705,1710,1685,1695,20709000,"2019-11-15","ACES"
1695,1700,1635,1700,37810900,"2019-11-18","ACES"
1700,1700,1630,1640,33278800,"2019-11-19","ACES"
1645,1675,1635,1675,21262500,"2019-11-20","ACES"
1675,1675,1630,1635,26991300,"2019-11-21","ACES"
1650,1695,1635,1690,67173700,"2019-11-22","ACES"
1695,1750,1685,1750,53392100,"2019-11-25","ACES"
1750,1790,1695,1730,453761700,"2019-11-26","ACES"
1705,1725,1660,1675,52459700,"2019-11-27","ACES"
1675,1700,1610,1610,25998800,"2019-11-28","ACES"
1640,1640,1550,1580,36778400,"2019-11-29","ACES"
1580,1595,1540,1560,40078500,"2019-12-02","ACES"
1550,1555,1510,1525,56047900,"2019-12-03","ACES"
1525,1555,1510,1525,19094200,"2019-12-04","ACES"
1550,1570,1530,1550,39560700,"2019-12-05","ACES"
1565,1570,1465,1485,62751300,"2019-12-06","ACES"
1485,1520,1470,1485,31663400,"2019-12-09","ACES"
1485,1560,1485,1545,47184000,"2019-12-10","ACES"
1555,1630,1550,1630,66188600,"2019-12-11","ACES"
1630,1635,1575,1590,39317600,"2019-12-12","ACES"
1590,1610,1515,1550,35826400,"2019-12-13","ACES"
1550,1605,1550,1550,26671400,"2019-12-16","ACES"
1560,1595,1550,1575,17869600,"2019-12-17","ACES"
1575,1625,1570,1595,42443700,"2019-12-18","ACES"
1605,1605,1580,1585,6925500,"2019-12-19","ACES"
1590,1600,1560,1600,15062800,"2019-12-20","ACES"
1610,1610,1550,1550,7008700,"2019-12-23","ACES"
1565,1580,1530,1550,11224300,"2019-12-26","ACES"
1555,1565,1530,1550,8107100,"2019-12-27","ACES"
1550,1555,1495,1495,15903000,"2019-12-30","ACES"
1500,1535,1500,1510,13727900,"2020-01-02","ACES"
1520,1525,1500,1515,15248800,"2020-01-03","ACES"
1515,1515,1470,1470,18050000,"2020-01-06","ACES"
1470,1485,1415,1440,34751300,"2020-01-07","ACES"
1440,1440,1395,1410,32211300,"2020-01-08","ACES"
1410,1460,1410,1460,39305900,"2020-01-09","ACES"
1460,1500,1455,1495,31783100,"2020-01-10","ACES"
1495,1500,1455,1490,14011100,"2020-01-13","ACES"
1490,1590,1490,1590,61989800,"2020-01-14","ACES"
1590,1605,1550,1600,17743700,"2020-01-15","ACES"
1600,1600,1570,1600,11668600,"2020-01-16","ACES"
1605,1620,1565,1620,16551400,"2020-01-17","ACES"
1620,1620,1580,1620,15778800,"2020-01-20","ACES"
1620,1650,1585,1645,30084000,"2020-01-21","ACES"
1645,1675,1625,1640,15311000,"2020-01-22","ACES"
1640,1650,1600,1620,4652900,"2020-01-23","ACES"
1620,1645,1610,1630,2521300,"2020-01-24","ACES"
1630,1630,1570,1625,13462000,"2020-01-27","ACES"
1625,1645,1585,1630,31136300,"2020-01-28","ACES"
1645,1645,1595,1595,8183500,"2020-01-29","ACES"
1595,1595,1550,1565,7031200,"2020-01-30","ACES"
1565,1720,1530,1720,45764800,"2020-01-31","ACES"
1690,1690,1590,1600,40106500,"2020-02-03","ACES"
1600,1630,1585,1600,21324800,"2020-02-04","ACES"
1600,1610,1590,1600,26744700,"2020-02-05","ACES"
1600,1645,1595,1640,12920200,"2020-02-06","ACES"
1640,1680,1610,1680,26416900,"2020-02-07","ACES"
1675,1675,1605,1610,9060800,"2020-02-10","ACES"
1635,1635,1580,1590,9534700,"2020-02-11","ACES"
1590,1600,1540,1585,28666300,"2020-02-12","ACES"
1585,1620,1585,1610,8092500,"2020-02-13","ACES"
1610,1655,1590,1645,20446100,"2020-02-14","ACES"
1650,1665,1645,1650,11931500,"2020-02-17","ACES"
1630,1650,1590,1590,8778800,"2020-02-18","ACES"
1595,1600,1550,1560,13881300,"2020-02-19","ACES"
1560,1590,1540,1560,11534900,"2020-02-20","ACES"
1560,1570,1540,1555,7062500,"2020-02-21","ACES"
1545,1560,1500,1510,9370900,"2020-02-24","ACES"
1510,1555,1505,1550,9023000,"2020-02-25","ACES"
1550,1555,1505,1525,12253600,"2020-02-26","ACES"
1525,1525,1495,1500,19117200,"2020-02-27","ACES"
1450,1520,1430,1515,20747200,"2020-02-28","ACES"
1500,1515,1435,1450,20061500,"2020-03-02","ACES"
1450,1510,1450,1465,14059400,"2020-03-03","ACES"
1470,1545,1465,1535,8613400,"2020-03-04","ACES"
1540,1550,1470,1485,8597300,"2020-03-05","ACES"
1480,1480,1445,1460,5306100,"2020-03-06","ACES"
1400,1420,1370,1395,21716900,"2020-03-09","ACES"
1395,1450,1370,1430,15901500,"2020-03-10","ACES"
1455,1455,1390,1410,16770800,"2020-03-11","ACES"
1390,1390,1320,1355,16413400,"2020-03-12","ACES"
1355,1355,1355,1355,0,"2020-03-13","ACES"
1380,1380,1310,1310,15934600,"2020-03-16","ACES"
1295,1300,1220,1240,19395000,"2020-03-17","ACES"
1220,1295,1155,1225,16289100,"2020-03-18","ACES"
1215,1215,1140,1140,8746100,"2020-03-19","ACES"
1065,1125,1065,1115,30277900,"2020-03-20","ACES"
1115,1115,1040,1040,21803500,"2020-03-23","ACES"
1040,1110,970,1100,29094800,"2020-03-24","ACES"
1100,1340,1095,1275,28193500,"2020-03-26","ACES"
1275,1365,1200,1310,27042000,"2020-03-27","ACES"
1310,1325,1230,1300,10121600,"2020-03-30","ACES"
1300,1360,1270,1300,17014700,"2020-03-31","ACES"
1300,1335,1250,1290,7736700,"2020-04-01","ACES"
1300,1300,1210,1230,16347800,"2020-04-02","ACES"
1230,1280,1210,1280,19467100,"2020-04-03","ACES"
1275,1320,1265,1305,10382300,"2020-04-06","ACES"
1325,1345,1255,1325,16577000,"2020-04-07","ACES"
1320,1320,1235,1235,13241500,"2020-04-08","ACES"
1225,1260,1150,1190,13704200,"2020-04-09","ACES"
1190,1220,1155,1195,7073000,"2020-04-13","ACES"
1200,1235,1185,1220,16541600,"2020-04-14","ACES"
1240,1295,1225,1275,31584900,"2020-04-15","ACES"
1270,1290,1230,1240,13389100,"2020-04-16","ACES"
1245,1365,1245,1340,35307300,"2020-04-17","ACES"
1340,1360,1310,1310,10711200,"2020-04-20","ACES"
1310,1310,1230,1280,12482600,"2020-04-21","ACES"
1280,1360,1270,1330,10577600,"2020-04-22","ACES"
1330,1500,1330,1380,15970200,"2020-04-23","ACES"
1380,1460,1375,1390,14962300,"2020-04-24","ACES"
1400,1515,1375,1490,18046000,"2020-04-27","ACES"
1515,1515,1390,1410,14526100,"2020-04-28","ACES"
1410,1440,1400,1425,14279000,"2020-04-29","ACES"
1445,1550,1425,1520,19788900,"2020-04-30","ACES"
1525,1525,1415,1485,12089600,"2020-05-04","ACES"
1510,1520,1435,1460,6314600,"2020-05-05","ACES"
1460,1465,1400,1415,13115600,"2020-05-06","ACES"
1420,1440,1345,1360,22197500,"2020-05-08","ACES"
1365,1405,1360,1385,15539700,"2020-05-11","ACES"
1405,1405,1340,1350,10675800,"2020-05-12","ACES"
1350,1350,1260,1285,20579600,"2020-05-13","ACES"
1290,1325,1260,1305,18843900,"2020-05-14","ACES"
1300,1325,1250,1310,19285400,"2020-05-15","ACES"
1355,1355,1270,1295,13305300,"2020-05-18","ACES"
1305,1325,1300,1310,12327800,"2020-05-19","ACES"
1300,1320,1285,1305,8962500,"2020-05-20","ACES"
1305,1370,1290,1360,14855600,"2020-05-26","ACES"
1370,1395,1335,1385,13720000,"2020-05-27","ACES"
1400,1500,1395,1490,32267200,"2020-05-28","ACES"
1490,1555,1440,1555,31227300,"2020-05-29","ACES"
1560,1560,1475,1475,28454300,"2020-06-02","ACES"
1480,1525,1480,1500,13768900,"2020-06-03","ACES"
1500,1540,1485,1495,13209900,"2020-06-04","ACES"
1525,1530,1495,1505,18515700,"2020-06-05","ACES"
1510,1535,1490,1515,8174500,"2020-06-08","ACES"
1520,1525,1485,1485,10216300,"2020-06-09","ACES"
1480,1505,1470,1495,8890000,"2020-06-10","ACES"
1495,1505,1455,1470,8911000,"2020-06-11","ACES"
1430,1490,1395,1470,6952600,"2020-06-12","ACES"
1500,1520,1490,1510,23731200,"2020-06-15","ACES"
1510,1580,1510,1570,26306900,"2020-06-16","ACES"
1570,1585,1525,1545,18424000,"2020-06-17","ACES"
1545,1545,1490,1490,23932200,"2020-06-18","ACES"
1490,1515,1490,1500,35238900,"2020-06-19","ACES"
1505,1515,1485,1490,16556500,"2020-06-22","ACES"
1490,1510,1485,1500,10336400,"2020-06-23","ACES"
1510,1550,1500,1535,19738600,"2020-06-24","ACES"
1530,1535,1495,1510,11544800,"2020-06-25","ACES"
1510,1525,1500,1505,7601000,"2020-06-26","ACES"
1505,1510,1455,1485,16289700,"2020-06-29","ACES"
1490,1520,1490,1510,16586500,"2020-06-30","ACES"
1510,1530,1460,1465,16645900,"2020-07-01","ACES"
1475,1500,1465,1500,7339200,"2020-07-02","ACES"
1500,1505,1470,1490,5860300,"2020-07-03","ACES"
1450,1500,1450,1485,8565100,"2020-07-06","ACES"
1495,1550,1495,1540,17824700,"2020-07-07","ACES"
1540,1555,1530,1545,12166800,"2020-07-08","ACES"
1540,1570,1540,1560,8125300,"2020-07-09","ACES"
1560,1565,1520,1555,5855600,"2020-07-10","ACES"
1555,1635,1555,1630,16774700,"2020-07-13","ACES"
1640,1650,1610,1650,13052800,"2020-07-14","ACES"
1650,1680,1635,1680,11953300,"2020-07-15","ACES"
1680,1685,1630,1650,10489400,"2020-07-16","ACES"
1650,1650,1620,1635,9461200,"2020-07-17","ACES"
1635,1650,1550,1555,14598900,"2020-07-20","ACES"
1555,1665,1555,1650,17024300,"2020-07-21","ACES"
1660,1685,1600,1625,10969700,"2020-07-22","ACES"
1625,1660,1625,1655,7500900,"2020-07-23","ACES"
1660,1660,1625,1640,10768800,"2020-07-24","ACES"
1650,1665,1630,1650,4744700,"2020-07-27","ACES"
1655,1690,1640,1685,12864500,"2020-07-28","ACES"
1695,1815,1690,1740,19265400,"2020-07-29","ACES"
1740,1795,1740,1750,13366200,"2020-07-30","ACES"
1750,1760,1630,1700,20586400,"2020-08-03","ACES"
1700,1700,1670,1680,11673400,"2020-08-04","ACES"
1700,1700,1650,1685,5225400,"2020-08-05","ACES"
1690,1695,1625,1650,20134100,"2020-08-06","ACES"
1645,1690,1645,1660,14610700,"2020-08-07","ACES"
1660,1685,1655,1660,9431400,"2020-08-10","ACES"
1670,1680,1625,1650,17365600,"2020-08-11","ACES"
1650,1660,1630,1640,9931500,"2020-08-12","ACES"
1645,1650,1630,1635,8320800,"2020-08-13","ACES"
1620,1625,1575,1600,20932000,"2020-08-14","ACES"
1575,1645,1575,1620,20415200,"2020-08-18","ACES"
1620,1630,1605,1615,8549200,"2020-08-19","ACES"
1615,1625,1610,1620,14272400,"2020-08-24","ACES"
1625,1670,1620,1650,25988600,"2020-08-25","ACES"
1650,1665,1635,1645,11584700,"2020-08-26","ACES"
1645,1645,1590,1610,21248600,"2020-08-27","ACES"
1615,1615,1600,1605,13066500,"2020-08-28","ACES"
1600,1620,1500,1545,29206500,"2020-08-31","ACES"
1545,1600,1545,1585,20611500,"2020-09-01","ACES"
1570,1625,1570,1625,25093000,"2020-09-02","ACES"
1600,1645,1600,1620,16756300,"2020-09-03","ACES"
1610,1610,1565,1600,7640700,"2020-09-04","ACES"
1600,1605,1555,1570,6004700,"2020-09-07","ACES"
1570,1610,1545,1605,20544900,"2020-09-08","ACES"
1605,1610,1555,1580,16829100,"2020-09-09","ACES"
1470,1495,1470,1470,24540100,"2020-09-10","ACES"
1375,1560,1370,1555,22527800,"2020-09-11","ACES"
1600,1600,1545,1580,11971000,"2020-09-14","ACES"
1610,1610,1545,1555,16578400,"2020-09-15","ACES"
1565,1565,1510,1520,6808200,"2020-09-16","ACES"
1520,1540,1515,1525,9637200,"2020-09-17","ACES"
1525,1600,1505,1600,14273100,"2020-09-18","ACES"
1590,1590,1505,1505,19670700,"2020-09-21","ACES"
1495,1530,1470,1515,11456100,"2020-09-22","ACES"
1505,1545,1505,1545,10982400,"2020-09-23","ACES"
1525,1535,1440,1440,11201800,"2020-09-24","ACES"
1485,1575,1485,1570,13510800,"2020-09-25","ACES"
1580,1610,1530,1595,26529300,"2020-09-28","ACES"
1600,1605,1570,1590,6896900,"2020-09-29","ACES"
1600,1610,1570,1595,5859600,"2020-09-30","ACES"
1595,1610,1585,1610,6943400,"2020-10-01","ACES"
1610,1610,1565,1575,3102100,"2020-10-02","ACES"
1590,1590,1565,1565,3562000,"2020-10-05","ACES"
1580,1585,1545,1545,4514000,"2020-10-06","ACES"
1545,1565,1500,1545,17159600,"2020-10-07","ACES"
1545,1565,1515,1560,11935600,"2020-10-08","ACES"
1560,1565,1530,1550,2971500,"2020-10-09","ACES"
1550,1600,1540,1590,6982400,"2020-10-12","ACES"
1590,1655,1570,1630,16807600,"2020-10-13","ACES"
1630,1630,1610,1630,16418000,"2020-10-14","ACES"
1630,1635,1565,1570,9857000,"2020-10-15","ACES"
1570,1595,1570,1580,10298700,"2020-10-16","ACES"
1595,1595,1570,1585,3575000,"2020-10-19","ACES"
1580,1595,1550,1595,5863100,"2020-10-20","ACES"
1595,1605,1555,1565,18544200,"2020-10-21","ACES"
1570,1580,1555,1580,10650100,"2020-10-22","ACES"
1590,1590,1570,1585,12891400,"2020-10-23","ACES"
1585,1590,1570,1575,5503700,"2020-10-26","ACES"
1560,1580,1535,1565,9949000,"2020-10-27","ACES"
1545,1550,1485,1525,14878800,"2020-11-02","ACES"
1545,1575,1530,1565,5412100,"2020-11-03","ACES"
1565,1595,1550,1575,7001700,"2020-11-04","ACES"
1595,1610,1590,1610,9511100,"2020-11-05","ACES"
1630,1630,1610,1625,8896500,"2020-11-06","ACES"
1630,1650,1625,1630,13168900,"2020-11-09","ACES"
1660,1730,1640,1700,23966500,"2020-11-10","ACES"
1725,1730,1675,1715,14034200,"2020-11-11","ACES"
1715,1720,1690,1720,9312500,"2020-11-12","ACES"
1710,1780,1700,1755,9359000,"2020-11-13","ACES"
1760,1765,1720,1725,7643700,"2020-11-16","ACES"
1725,1730,1675,1690,20525400,"2020-11-17","ACES"
1695,1745,1680,1745,19225000,"2020-11-18","ACES"
1745,1745,1690,1690,11616500,"2020-11-19","ACES"
1690,1700,1625,1635,20916900,"2020-11-20","ACES"
1645,1680,1645,1680,15954200,"2020-11-23","ACES"
1690,1730,1690,1725,24219100,"2020-11-24","ACES"
1735,1745,1700,1710,12641400,"2020-11-25","ACES"
1710,1715,1680,1695,7321200,"2020-11-26","ACES"
1695,1700,1650,1660,27577400,"2020-11-27","ACES"
1660,1670,1580,1585,54091900,"2020-11-30","ACES"
1600,1655,1600,1640,20702400,"2020-12-01","ACES"
1650,1660,1630,1650,17316500,"2020-12-02","ACES"
1650,1655,1630,1650,13146800,"2020-12-03","ACES"
1650,1650,1620,1625,9583600,"2020-12-04","ACES"
1630,1650,1625,1630,14414500,"2020-12-07","ACES"
1635,1645,1615,1635,17687700,"2020-12-08","ACES"
1655,1680,1635,1680,30032000,"2020-12-10","ACES"
1680,1705,1670,1705,43287500,"2020-12-11","ACES"
1710,1810,1710,1810,45771700,"2020-12-14","ACES"
1815,1830,1760,1810,28531800,"2020-12-15","ACES"
1830,1840,1800,1805,22594300,"2020-12-16","ACES"
1820,1835,1770,1810,30028800,"2020-12-17","ACES"
1810,1850,1775,1850,13756100,"2020-12-18","ACES"
1850,1850,1800,1830,9240500,"2020-12-21","ACES"
1800,1815,1705,1745,21385100,"2020-12-22","ACES"
1745,1790,1660,1780,20696500,"2020-12-23","ACES"
1795,1805,1755,1785,8104000,"2020-12-28","ACES"
1800,1800,1735,1800,6238700,"2020-12-29","ACES"
1740,1775,1705,1715,15234600,"2020-12-30","ACES"
1715,1745,1670,1700,12191600,"2021-01-04","ACES"
1700,1760,1675,1760,19742400,"2021-01-05","ACES"
1760,1780,1690,1730,14464700,"2021-01-06","ACES"
1760,1800,1735,1780,13680600,"2021-01-07","ACES"
1800,1810,1780,1800,13376700,"2021-01-08","ACES"
1800,1810,1750,1760,19748100,"2021-01-11","ACES"
1760,1790,1750,1755,10593900,"2021-01-12","ACES"
1760,1775,1735,1760,7137900,"2021-01-13","ACES"
1770,1800,1725,1725,25159900,"2021-01-14","ACES"
1725,1770,1725,1740,18854300,"2021-01-15","ACES"
1755,1775,1730,1755,16377200,"2021-01-18","ACES"
1775,1775,1725,1740,10440000,"2021-01-19","ACES"
1755,1760,1710,1745,18208900,"2021-01-20","ACES"
1750,1760,1680,1685,19507200,"2021-01-21","ACES"
1685,1690,1590,1595,38144400,"2021-01-22","ACES"
1595,1645,1535,1630,34318400,"2021-01-25","ACES"
1630,1635,1580,1620,43544900,"2021-01-26","ACES"
1620,1620,1580,1595,25823300,"2021-01-27","ACES"
1590,1645,1585,1630,28645200,"2021-01-28","ACES"
1645,1655,1535,1560,53677300,"2021-01-29","ACES"
1560,1610,1550,1605,31547000,"2021-02-01","ACES"
1620,1640,1605,1615,37090800,"2021-02-02","ACES"
1635,1690,1625,1650,33377000,"2021-02-03","ACES"
1665,1690,1625,1670,9568200,"2021-02-04","ACES"
1650,1670,1630,1635,6336400,"2021-02-05","ACES"
1665,1720,1650,1685,16629000,"2021-02-08","ACES"
1700,1710,1635,1670,10913200,"2021-02-09","ACES"
1645,1645,1560,1610,57303900,"2021-02-10","ACES"
1600,1605,1565,1570,36443800,"2021-02-11","ACES"
1575,1600,1550,1600,38047400,"2021-02-15","ACES"
1610,1615,1580,1585,19289500,"2021-02-16","ACES"
1590,1630,1585,1625,29324400,"2021-02-17","ACES"
1630,1635,1600,1600,24290600,"2021-02-18","ACES"
1600,1610,1585,1600,17151700,"2021-02-19","ACES"
1605,1620,1595,1610,11130100,"2021-02-22","ACES"
1625,1645,1605,1645,9434200,"2021-02-23","ACES"
1650,1655,1620,1630,21364800,"2021-02-24","ACES"
1625,1630,1565,1565,81287600,"2021-02-25","ACES"
1555,1585,1525,1525,508142300,"2021-02-26","ACES"
1540,1545,1500,1525,123763800,"2021-03-01","ACES"
1530,1575,1525,1550,127733300,"2021-03-02","ACES"
1555,1575,1535,1550,107829200,"2021-03-03","ACES"
1550,1575,1530,1570,44768800,"2021-03-04","ACES"
1570,1585,1555,1565,47689400,"2021-03-05","ACES"
1575,1580,1560,1565,29676300,"2021-03-08","ACES"
1580,1620,1565,1605,52649200,"2021-03-09","ACES"
1620,1630,1595,1605,23717500,"2021-03-10","ACES"
1610,1615,1580,1595,26011100,"2021-03-12","ACES"
1605,1650,1605,1615,17443800,"2021-03-15","ACES"
1620,1625,1565,1575,14258600,"2021-03-16","ACES"
1565,1580,1510,1515,46266300,"2021-03-17","ACES"
1525,1530,1500,1530,72322100,"2021-03-18","ACES"
1530,1580,1505,1570,58570800,"2021-03-19","ACES"
1575,1590,1560,1575,27486100,"2021-03-22","ACES"
1580,1585,1545,1560,12456900,"2021-03-23","ACES"
1540,1560,1535,1545,13524100,"2021-03-24","ACES"
1525,1540,1505,1520,8214200,"2021-03-25","ACES"
1520,1535,1515,1530,30175000,"2021-03-26","ACES"
1535,1550,1530,1540,17957300,"2021-03-29","ACES"
1550,1565,1540,1565,17152000,"2021-03-30","ACES"
1570,1570,1515,1525,17086300,"2021-03-31","ACES"
1520,1560,1515,1560,9494900,"2021-04-01","ACES"
1575,1575,1535,1565,5709300,"2021-04-05","ACES"
1565,1585,1545,1585,8809900,"2021-04-06","ACES"
1590,1590,1560,1565,6309900,"2021-04-07","ACES"
1555,1565,1510,1515,34521000,"2021-04-08","ACES"
1515,1525,1505,1505,25913700,"2021-04-09","ACES"
1515,1515,1425,1450,47686400,"2021-04-12","ACES"
1450,1450,1360,1405,47450800,"2021-04-13","ACES"
1405,1440,1400,1420,54858200,"2021-04-14","ACES"
1425,1480,1425,1465,37056900,"2021-04-15","ACES"
1490,1525,1480,1515,41022300,"2021-04-16","ACES"
1520,1520,1465,1480,22699900,"2021-04-19","ACES"
1480,1530,1480,1525,20391600,"2021-04-20","ACES"
1525,1525,1475,1485,8010300,"2021-04-21","ACES"
1475,1495,1450,1455,8831200,"2021-04-22","ACES"
1470,1490,1460,1480,11397600,"2021-04-23","ACES"
1490,1500,1480,1490,11618200,"2021-04-26","ACES"
1500,1515,1475,1485,18636700,"2021-04-27","ACES"
1485,1485,1450,1475,22368900,"2021-04-28","ACES"
1485,1485,1470,1485,14383400,"2021-04-29","ACES"
1485,1485,1455,1480,8166300,"2021-04-30","ACES"
1480,1495,1460,1480,6528800,"2021-05-03","ACES"
1480,1485,1445,1455,19214300,"2021-05-04","ACES"
1455,1470,1450,1455,8635000,"2021-05-05","ACES"
1460,1475,1455,1470,7392900,"2021-05-06","ACES"
1480,1490,1465,1480,10492700,"2021-05-07","ACES"
1480,1480,1455,1475,5610700,"2021-05-10","ACES"
1475,1480,1465,1480,7220900,"2021-05-11","ACES"
1475,1480,1415,1425,15053800,"2021-05-17","ACES"
1435,1450,1420,1450,7347200,"2021-05-18","ACES"
1450,1470,1445,1465,8036500,"2021-05-19","ACES"
1450,1470,1445,1460,9333600,"2021-05-20","ACES"
1470,1470,1430,1440,4994400,"2021-05-21","ACES"
1440,1445,1415,1420,2431200,"2021-05-24","ACES"
1425,1435,1400,1410,7555800,"2021-05-25","ACES"
1425,1470,1415,1470,13263700,"2021-05-27","ACES"
1470,1490,1445,1490,15669000,"2021-05-28","ACES"
1490,1505,1480,1495,11478300,"2021-05-31","ACES"
1510,1550,1505,1530,21066800,"2021-06-02","ACES"
1540,1560,1530,1550,12186800,"2021-06-03","ACES"
1555,1575,1525,1535,15443100,"2021-06-04","ACES"
1535,1545,1485,1495,10050300,"2021-06-07","ACES"
1485,1490,1435,1445,11478000,"2021-06-08","ACES"
1445,1445,1410,1415,28795600,"2021-06-09","ACES"
1420,1445,1415,1415,17619800,"2021-06-10","ACES"
1415,1430,1410,1415,10206800,"2021-06-11","ACES"
1415,1430,1380,1395,21241400,"2021-06-14","ACES"
1395,1400,1365,1370,16966200,"2021-06-15","ACES"
1370,1390,1365,1380,14166100,"2021-06-16","ACES"
1380,1400,1375,1395,16680300,"2021-06-17","ACES"
1385,1385,1315,1355,25611100,"2021-06-18","ACES"
1335,1355,1275,1315,22596200,"2021-06-21","ACES"
1340,1360,1330,1340,6466900,"2021-06-22","ACES"
1340,1360,1335,1340,7662300,"2021-06-23","ACES"
1345,1350,1315,1330,15280700,"2021-06-24","ACES"
1330,1340,1295,1335,15335300,"2021-06-25","ACES"
1335,1335,1280,1300,12189000,"2021-06-28","ACES"
1300,1300,1255,1270,16776000,"2021-06-29","ACES"
1270,1275,1235,1250,22473700,"2021-06-30","ACES"
1250,1265,1235,1250,6239200,"2021-07-01","ACES"
1270,1330,1260,1325,24455000,"2021-07-02","ACES"
1340,1420,1335,1420,20959300,"2021-07-05","ACES"
1425,1490,1425,1485,27145900,"2021-07-06","ACES"
1500,1600,1500,1565,42670900,"2021-07-07","ACES"
1570,1585,1540,1570,28250200,"2021-07-08","ACES"
1570,1570,1505,1545,10635900,"2021-07-09","ACES"
1555,1570,1540,1560,16613800,"2021-07-12","ACES"
1560,1565,1525,1540,6458700,"2021-07-13","ACES"
1535,1535,1445,1470,25243100,"2021-07-14","ACES"
1465,1505,1445,1465,12954500,"2021-07-15","ACES"
1465,1470,1405,1420,17283800,"2021-07-16","ACES"
1425,1425,1375,1390,14136200,"2021-07-19","ACES"
1390,1400,1370,1380,11152600,"2021-07-21","ACES"
1375,1390,1345,1350,20749300,"2021-07-22","ACES"
1350,1355,1330,1330,8447700,"2021-07-23","ACES"
1335,1350,1315,1320,10598000,"2021-07-26","ACES"
1320,1330,1285,1305,13704700,"2021-07-27","ACES"
1305,1305,1280,1290,10673900,"2021-07-28","ACES"
1285,1340,1280,1325,29077100,"2021-07-29","ACES"
1340,1340,1300,1320,14713000,"2021-07-30","ACES"
1320,1325,1290,1305,9038000,"2021-08-02","ACES"
1305,1335,1300,1325,57143900,"2021-08-03","ACES"
1335,1405,1335,1365,64604200,"2021-08-04","ACES"
1365,1385,1345,1350,20376200,"2021-08-05","ACES"
1370,1370,1315,1335,6970300,"2021-08-06","ACES"
1340,1375,1335,1360,7324500,"2021-08-09","ACES"
1370,1485,1365,1455,40536900,"2021-08-10","ACES"
1470,1515,1470,1495,25647800,"2021-08-12","ACES"
1505,1505,1430,1455,14008700,"2021-08-13","ACES"
1485,1535,1460,1500,15861300,"2021-08-16","ACES"
1505,1535,1480,1500,12563300,"2021-08-18","ACES"
1500,1500,1420,1450,6932500,"2021-08-19","ACES"
1445,1495,1410,1470,6461200,"2021-08-20","ACES"
1460,1500,1450,1485,5063400,"2021-08-23","ACES"
1500,1500,1415,1430,3679800,"2021-08-24","ACES"
1430,1450,1395,1410,3673300,"2021-08-25","ACES"
1405,1410,1370,1395,10677200,"2021-08-26","ACES"
1380,1395,1375,1380,7732700,"2021-08-27","ACES"
1410,1440,1395,1425,15522100,"2021-08-30","ACES"
1430,1435,1375,1390,16439800,"2021-08-31","ACES"
1395,1420,1380,1410,11433000,"2021-09-01","ACES"
1410,1420,1380,1380,5538700,"2021-09-02","ACES"
1380,1390,1370,1375,7830400,"2021-09-03","ACES"
1380,1415,1380,1400,11713700,"2021-09-06","ACES"
1410,1415,1385,1400,6032800,"2021-09-07","ACES"
1410,1410,1390,1410,8264800,"2021-09-08","ACES"
1410,1415,1390,1400,7197800,"2021-09-09","ACES"
1400,1405,1380,1380,6538700,"2021-09-10","ACES"
1380,1390,1380,1385,3300800,"2021-09-13","ACES"
1385,1410,1385,1395,9725900,"2021-09-14","ACES"
1395,1400,1375,1380,5958400,"2021-09-15","ACES"
1380,1385,1375,1375,4368300,"2021-09-16","ACES"
1375,1385,1350,1350,16531100,"2021-09-17","ACES"
1350,1355,1310,1310,11236300,"2021-09-20","ACES"
1310,1320,1295,1300,8764600,"2021-09-21","ACES"
1300,1335,1295,1310,18952600,"2021-09-22","ACES"
1310,1325,1295,1305,11065800,"2021-09-23","ACES"
1305,1310,1285,1290,18472100,"2021-09-24","ACES"
1290,1295,1255,1255,22574000,"2021-09-27","ACES"
1260,1275,1250,1265,25040800,"2021-09-28","ACES"
1265,1270,1255,1260,17073800,"2021-09-29","ACES"
1265,1280,1260,1270,19385400,"2021-09-30","ACES"
1270,1270,1255,1260,26130200,"2021-10-01","ACES"
1260,1330,1260,1305,84265700,"2021-10-04","ACES"
1310,1375,1275,1375,67125600,"2021-10-05","ACES"
1380,1445,1345,1410,78232700,"2021-10-06","ACES"
1415,1465,1375,1450,50569100,"2021-10-07","ACES"
1450,1450,1380,1420,40264100,"2021-10-08","ACES"
1420,1425,1360,1405,34871900,"2021-10-11","ACES"
1390,1420,1380,1405,32744500,"2021-10-12","ACES"
1400,1425,1400,1410,12486600,"2021-10-13","ACES"
1410,1450,1410,1420,22294500,"2021-10-14","ACES"
1445,1445,1400,1405,16724600,"2021-10-15","ACES"
1410,1495,1410,1475,33117700,"2021-10-18","ACES"
1475,1490,1430,1445,13454600,"2021-10-19","ACES"
1440,1455,1400,1455,25126200,"2021-10-21","ACES"
1455,1455,1405,1415,22040100,"2021-10-22","ACES"
1420,1420,1405,1410,5435000,"2021-10-25","ACES"
1415,1420,1400,1405,5142300,"2021-10-26","ACES"
1405,1420,1405,1410,8965300,"2021-10-27","ACES"
1420,1430,1380,1410,21993100,"2021-10-28","ACES"
1425,1430,1405,1410,5849600,"2021-10-29","ACES"
1405,1440,1405,1425,8648600,"2021-11-01","ACES"
1425,1435,1385,1400,5084800,"2021-11-02","ACES"
1400,1425,1390,1425,6140400,"2021-11-03","ACES"
1425,1445,1410,1445,11242200,"2021-11-04","ACES"
1445,1490,1425,1490,17665300,"2021-11-05","ACES"
1490,1500,1455,1470,7199800,"2021-11-08","ACES"
1495,1495,1465,1475,10850000,"2021-11-09","ACES"
1480,1480,1430,1445,8230000,"2021-11-10","ACES"
1445,1450,1405,1415,15675200,"2021-11-11","ACES"
1415,1415,1395,1395,6307600,"2021-11-12","ACES"
1395,1415,1395,1400,7302300,"2021-11-15","ACES"
1400,1410,1360,1370,16659800,"2021-11-16","ACES"
1360,1375,1325,1330,26323900,"2021-11-17","ACES"
1330,1370,1330,1355,25066500,"2021-11-18","ACES"
1360,1365,1345,1355,8655800,"2021-11-19","ACES"
1365,1380,1355,1375,15320500,"2021-11-22","ACES"
1375,1405,1370,1400,14161000,"2021-11-23","ACES"
1400,1415,1385,1410,17800500,"2021-11-24","ACES"
1415,1420,1410,1415,9067900,"2021-11-25","ACES"
1415,1415,1380,1385,12972000,"2021-11-26","ACES"
1365,1395,1365,1365,17854000,"2021-11-29","ACES"
1365,1375,1300,1305,26470400,"2021-11-30","ACES"
1300,1320,1260,1270,22510500,"2021-12-01","ACES"
1270,1270,1220,1225,61418700,"2021-12-02","ACES"
1235,1235,1190,1220,40159700,"2021-12-03","ACES"
1230,1260,1225,1260,44248200,"2021-12-06","ACES"
1275,1305,1265,1295,23302900,"2021-12-07","ACES"
1305,1305,1260,1275,14169000,"2021-12-08","ACES"
1285,1285,1260,1260,4439000,"2021-12-09","ACES"
1260,1260,1245,1245,12268900,"2021-12-10","ACES"
1250,1290,1245,1280,18700600,"2021-12-13","ACES"
1280,1320,1280,1305,26519400,"2021-12-14","ACES"
1310,1340,1290,1320,23305400,"2021-12-15","ACES"
1320,1335,1260,1265,13602700,"2021-12-16","ACES"
1265,1305,1255,1255,18490200,"2021-12-17","ACES"
1255,1300,1255,1290,13891700,"2021-12-20","ACES"
1290,1310,1275,1300,6453900,"2021-12-21","ACES"
1310,1320,1295,1305,2633900,"2021-12-22","ACES"
1305,1310,1285,1310,4465400,"2021-12-23","ACES"
1315,1320,1300,1320,4420600,"2021-12-24","ACES"
1320,1330,1285,1285,4113200,"2021-12-27","ACES"
1300,1300,1275,1280,2798200,"2021-12-28","ACES"
1280,1295,1265,1265,5585600,"2021-12-29","ACES"
1265,1280,1255,1280,11381700,"2021-12-30","ACES"
1285,1385,1285,1380,27012200,"2022-01-03","ACES"
1380,1380,1345,1365,7787000,"2022-01-04","ACES"
1365,1395,1350,1385,19845200,"2022-01-05","ACES"
1380,1385,1335,1360,10075900,"2022-01-06","ACES"
1370,1390,1350,1380,12395900,"2022-01-07","ACES"
1380,1390,1365,1385,6833000,"2022-01-10","ACES"
1385,1390,1315,1315,11271400,"2022-01-11","ACES"
1330,1360,1300,1325,17672800,"2022-01-12","ACES"
1325,1370,1325,1355,12094400,"2022-01-13","ACES"
1355,1370,1345,1370,6066100,"2022-01-14","ACES"
1370,1375,1345,1350,4047100,"2022-01-17","ACES"
1350,1370,1335,1345,6830700,"2022-01-18","ACES"
1345,1350,1310,1340,7090100,"2022-01-19","ACES"
1340,1340,1300,1300,9791200,"2022-01-20","ACES"
1290,1300,1270,1275,13380600,"2022-01-21","ACES"
1280,1295,1270,1270,7732300,"2022-01-24","ACES"
1270,1285,1250,1250,22408600,"2022-01-25","ACES"
1250,1255,1190,1200,34826700,"2022-01-26","ACES"
1210,1255,1200,1255,19416700,"2022-01-27","ACES"
1260,1270,1245,1260,9132800,"2022-01-28","ACES"
1260,1265,1220,1235,16381600,"2022-01-31","ACES"
1240,1290,1235,1270,17882300,"2022-02-02","ACES"
1270,1275,1255,1255,5468100,"2022-02-03","ACES"
1260,1300,1260,1285,7475200,"2022-02-04","ACES"
1305,1305,1270,1275,8843500,"2022-02-07","ACES"
1260,1285,1245,1245,15639200,"2022-02-08","ACES"
1250,1250,1215,1220,14224600,"2022-02-09","ACES"
1220,1240,1210,1230,12234000,"2022-02-10","ACES"
1230,1240,1220,1220,6243700,"2022-02-11","ACES"
1225,1230,1210,1210,6388400,"2022-02-14","ACES"
1215,1255,1215,1245,10447300,"2022-02-15","ACES"
1245,1255,1235,1245,12254700,"2022-02-16","ACES"
1245,1255,1215,1225,17598400,"2022-02-17","ACES"
1225,1260,1215,1245,13044800,"2022-02-18","ACES"
1245,1245,1205,1205,33571000,"2022-02-21","ACES"
1210,1215,1160,1165,58768100,"2022-02-22","ACES"
1165,1170,1115,1120,54638000,"2022-02-23","ACES"
1120,1120,1060,1060,75401200,"2022-02-24","ACES"
1060,1090,1055,1070,49409400,"2022-02-25","ACES"
1070,1110,1070,1110,42862500,"2022-03-01","ACES"
1110,1110,1060,1060,36883600,"2022-03-02","ACES"
1060,1070,1015,1025,30759300,"2022-03-04","ACES"
1025,1035,955,960,64200600,"2022-03-07","ACES"
965,1015,935,995,53773400,"2022-03-08","ACES"
995,1050,995,1045,39435900,"2022-03-09","ACES"
1045,1115,1045,1110,79470300,"2022-03-10","ACES"
1110,1110,1060,1095,33822500,"2022-03-11","ACES"
1095,1105,1075,1100,15476800,"2022-03-14","ACES"
1120,1125,1035,1060,47157500,"2022-03-15","ACES"
1060,1070,1015,1045,25575000,"2022-03-16","ACES"
1045,1070,1030,1060,32347000,"2022-03-17","ACES"
1060,1070,1000,1000,51321700,"2022-03-18","ACES"
1000,1025,1000,1005,49666900,"2022-03-21","ACES"
1005,1020,995,995,38240600,"2022-03-22","ACES"
995,1010,970,990,52144600,"2022-03-23","ACES"
990,1010,985,995,64482000,"2022-03-24","ACES"
995,1025,995,1005,34041600,"2022-03-25","ACES"
1015,1015,1000,1015,19443600,"2022-03-28","ACES"
1015,1035,1015,1025,23489900,"2022-03-29","ACES"
1025,1060,1020,1025,56223800,"2022-03-30","ACES"
1030,1035,1005,1025,22636900,"2022-03-31","ACES"
1025,1095,1025,1075,68685200,"2022-04-01","ACES"
1085,1120,1075,1110,43640900,"2022-04-04","ACES"
1110,1110,1070,1075,23696400,"2022-04-05","ACES"
1075,1090,1065,1075,24478900,"2022-04-06","ACES"
1075,1110,1070,1095,35223900,"2022-04-07","ACES"
1115,1115,1080,1085,28082300,"2022-04-08","ACES"
1085,1100,1050,1065,26486600,"2022-04-11","ACES"
1065,1175,1060,1160,102481400,"2022-04-12","ACES"
1155,1175,1130,1170,58511500,"2022-04-13","ACES"
1180,1185,1125,1145,48269100,"2022-04-14","ACES"
1150,1155,1125,1145,32642300,"2022-04-18","ACES"
1145,1150,1070,1075,98108800,"2022-04-19","ACES"
1075,1120,1070,1095,54624200,"2022-04-20","ACES"
1100,1100,1070,1075,33917100,"2022-04-21","ACES"
1075,1075,1035,1065,34371700,"2022-04-22","ACES"
1065,1070,1045,1050,31924400,"2022-04-25","ACES"
1050,1055,1020,1040,19890700,"2022-04-26","ACES"
1040,1045,1020,1030,12938600,"2022-04-27","ACES"
1030,1055,1025,1045,21339600,"2022-04-28","ACES"
1045,1045,985,990,46862900,"2022-05-09","ACES"
990,1025,955,995,44133700,"2022-05-10","ACES"
1005,1035,1000,1025,31372000,"2022-05-11","ACES"
1030,1035,970,970,26915200,"2022-05-12","ACES"
970,1010,960,990,44009500,"2022-05-13","ACES"
1000,1025,1000,1015,22636400,"2022-05-17","ACES"
1015,1030,1000,1015,12730600,"2022-05-18","ACES"
1010,1020,980,1020,57325100,"2022-05-19","ACES"
1020,1025,990,1010,28523200,"2022-05-20","ACES"
1010,1025,985,995,65782100,"2022-05-23","ACES"
990,995,960,975,54277700,"2022-05-24","ACES"
1025,1025,975,980,28218600,"2022-05-25","ACES"
980,1000,975,985,30728200,"2022-05-27","ACES"
990,1010,980,1000,36036800,"2022-05-30","ACES"
1010,1010,960,960,38253500,"2022-05-31","ACES"
980,1000,970,985,31804200,"2022-06-02","ACES"
985,1010,985,1000,18773800,"2022-06-03","ACES"
1000,1005,970,980,32436000,"2022-06-06","ACES"
990,990,980,990,8315200,"2022-06-07","ACES"
990,990,975,985,19075500,"2022-06-08","ACES"
985,990,930,945,130851800,"2022-06-09","ACES"
945,945,910,915,57321200,"2022-06-10","ACES"
875,915,875,880,33577200,"2022-06-13","ACES"
900,905,875,885,29233000,"2022-06-14","ACES"
885,890,860,860,29206200,"2022-06-15","ACES"
860,885,850,850,50615300,"2022-06-16","ACES"
835,840,800,805,82039200,"2022-06-17","ACES"
765,815,750,775,137431300,"2022-06-20","ACES"
775,800,760,765,102427400,"2022-06-21","ACES"
720,785,720,770,69248900,"2022-06-22","ACES"
770,780,760,770,32340200,"2022-06-23","ACES"
770,810,770,780,84189500,"2022-06-24","ACES"
785,805,780,800,39384900,"2022-06-27","ACES"
800,805,780,790,31646800,"2022-06-28","ACES"
790,795,775,785,28518300,"2022-06-29","ACES"
785,795,770,770,29336800,"2022-06-30","ACES"
770,785,770,775,24504500,"2022-07-01","ACES"
775,780,725,725,71914100,"2022-07-04","ACES"
720,760,720,750,34335600,"2022-07-05","ACES"
750,760,740,755,25293600,"2022-07-06","ACES"
755,775,755,765,18985400,"2022-07-07","ACES"
765,800,765,795,27379800,"2022-07-08","ACES"
805,805,760,775,37394900,"2022-07-11","ACES"
775,780,765,770,11920100,"2022-07-12","ACES"
770,780,750,750,20800700,"2022-07-13","ACES"
740,760,735,745,22750400,"2022-07-14","ACES"
745,765,740,745,25594000,"2022-07-15","ACES"
750,755,730,730,24953900,"2022-07-18","ACES"
730,760,705,755,25275400,"2022-07-19","ACES"
760,770,740,740,37538600,"2022-07-20","ACES"
745,750,725,730,57041500,"2022-07-21","ACES"
730,735,715,720,86521200,"2022-07-22","ACES"
725,730,710,715,53691900,"2022-07-25","ACES"
720,725,700,700,78749900,"2022-07-26","ACES"
705,710,685,710,52840200,"2022-07-27","ACES"
710,725,705,705,47140500,"2022-07-28","ACES"
710,720,700,710,40730700,"2022-07-29","ACES"
715,720,695,700,73228700,"2022-08-01","ACES"
710,710,690,690,61646200,"2022-08-02","ACES"
690,695,655,655,129572100,"2022-08-03","ACES"
665,665,650,650,94785200,"2022-08-04","ACES"
660,705,650,690,186557500,"2022-08-05","ACES"
690,730,690,705,137297200,"2022-08-08","ACES"
710,730,710,715,80830800,"2022-08-09","ACES"
715,730,710,720,71023900,"2022-08-10","ACES"
720,730,705,720,62200900,"2022-08-11","ACES"
725,745,720,740,67530200,"2022-08-12","ACES"
740,765,725,730,75382200,"2022-08-15","ACES"
725,740,715,735,69986100,"2022-08-16","ACES"
735,740,715,720,71220500,"2022-08-18","ACES"
720,745,720,745,71106900,"2022-08-19","ACES"
740,760,735,750,69147200,"2022-08-22","ACES"
755,760,740,760,49756000,"2022-08-23","ACES"
760,780,755,765,47232000,"2022-08-24","ACES"
765,765,745,745,42516800,"2022-08-25","ACES"
750,750,735,740,31797200,"2022-08-26","ACES"
740,740,720,720,28173900,"2022-08-29","ACES"
720,735,720,725,19598500,"2022-08-30","ACES"
730,730,700,720,55377200,"2022-08-31","ACES"
725,735,715,720,19814800,"2022-09-01","ACES"
720,720,700,705,33782300,"2022-09-02","ACES"
705,705,665,665,131838600,"2022-09-05","ACES"
665,695,655,660,76914700,"2022-09-06","ACES"
660,685,660,680,57708200,"2022-09-07","ACES"
680,690,680,685,20182300,"2022-09-08","ACES"
685,690,670,675,25168100,"2022-09-09","ACES"
680,685,670,680,19207700,"2022-09-12","ACES"
680,685,675,680,20678000,"2022-09-13","ACES"
680,680,665,670,28680700,"2022-09-14","ACES"
670,675,665,670,26638700,"2022-09-15","ACES"
670,675,660,660,38330100,"2022-09-16","ACES"
665,665,650,660,29271400,"2022-09-19","ACES"
660,665,655,660,20781400,"2022-09-20","ACES"
660,665,650,650,25882800,"2022-09-21","ACES"
650,655,615,630,123914100,"2022-09-22","ACES"
630,640,620,625,35018600,"2022-09-23","ACES"
625,650,615,650,32684800,"2022-09-26","ACES"
660,660,635,650,27116600,"2022-09-27","ACES"
650,650,630,635,10451600,"2022-09-28","ACES"
640,655,630,640,26306600,"2022-09-29","ACES"
640,640,605,610,50657600,"2022-09-30","ACES"
610,615,600,605,11772100,"2022-10-03","ACES"
605,620,605,615,15483800,"2022-10-04","ACES"
615,630,610,615,13681900,"2022-10-05","ACES"
615,620,610,615,11687800,"2022-10-06","ACES"
615,620,605,610,9399800,"2022-10-07","ACES"
610,615,580,585,40971000,"2022-10-10","ACES"
590,600,575,585,17680700,"2022-10-11","ACES"
585,590,545,545,94976200,"2022-10-12","ACES"
545,545,510,510,132742500,"2022-10-13","ACES"
510,535,510,525,72509000,"2022-10-14","ACES"
525,530,505,525,45796200,"2022-10-17","ACES"
525,545,515,535,52157100,"2022-10-18","ACES"
535,540,525,530,51810200,"2022-10-19","ACES"
530,535,500,500,81137000,"2022-10-20","ACES"
488,535,488,535,210305100,"2022-10-21","ACES"
545,555,535,540,224639900,"2022-10-24","ACES"
540,550,510,520,106643400,"2022-10-25","ACES"
492,550,492,535,100282400,"2022-10-26","ACES"
540,590,530,570,216814300,"2022-10-27","ACES"
575,595,555,560,96019600,"2022-10-28","ACES"
560,575,550,565,51914300,"2022-10-31","ACES"
560,575,555,565,46310500,"2022-11-01","ACES"
570,595,565,590,86758100,"2022-11-02","ACES"
590,610,575,580,103368300,"2022-11-03","ACES"
580,595,565,590,85815000,"2022-11-04","ACES"
595,595,550,575,149326500,"2022-11-07","ACES"
580,580,565,570,34350100,"2022-11-08","ACES"
570,570,560,565,30344800,"2022-11-09","ACES"
560,570,555,555,24644200,"2022-11-10","ACES"
565,570,550,560,62875300,"2022-11-11","ACES"
560,570,555,555,55701400,"2022-11-14","ACES"
555,565,535,535,85471400,"2022-11-15","ACES"
535,555,530,535,39172300,"2022-11-16","ACES"
540,560,540,555,46586200,"2022-11-17","ACES"
555,575,555,570,48175700,"2022-11-18","ACES"
570,580,555,555,48713200,"2022-11-21","ACES"
555,565,535,540,55827200,"2022-11-22","ACES"
540,550,535,545,34881100,"2022-11-23","ACES"
545,550,540,540,30296100,"2022-11-24","ACES"
540,545,535,540,20417200,"2022-11-25","ACES"
540,550,535,540,25727800,"2022-11-28","ACES"
540,545,515,520,97990800,"2022-11-29","ACES"
520,525,496,500,150580400,"2022-11-30","ACES"
500,510,498,500,75419900,"2022-12-01","ACES"
505,505,490,492,81624100,"2022-12-02","ACES"
500,505,476,478,108452700,"2022-12-05","ACES"
476,478,460,460,84027800,"2022-12-06","ACES"
466,466,440,442,79003800,"2022-12-07","ACES"
442,454,436,442,117502900,"2022-12-08","ACES"
444,448,432,436,66219000,"2022-12-09","ACES"
436,442,434,440,51066200,"2022-12-12","ACES"
440,444,434,434,75612900,"2022-12-13","ACES"
430,442,424,426,81405200,"2022-12-14","ACES"
426,436,410,414,250671100,"2022-12-15","ACES"
414,420,398,398,265203100,"2022-12-16","ACES"
398,422,392,420,237326500,"2022-12-19","ACES"
420,438,416,430,166809000,"2022-12-20","ACES"
432,440,422,430,110154600,"2022-12-21","ACES"
434,496,432,486,314388300,"2022-12-22","ACES"
490,498,470,480,183460700,"2022-12-23","ACES"
480,520,480,500,235306500,"2022-12-26","ACES"
505,515,492,492,81943800,"2022-12-27","ACES"
492,520,492,494,167950100,"2022-12-28","ACES"
494,505,486,496,63919200,"2022-12-29","ACES"
498,510,494,496,82327700,"2022-12-30","ACES"
496,510,496,510,43569200,"2023-01-02","ACES"
510,550,510,510,257788700,"2023-01-03","ACES"
525,525,500,500,74033400,"2023-01-04","ACES"
500,505,484,488,88532700,"2023-01-05","ACES"
496,500,480,490,73117700,"2023-01-06","ACES"
492,505,490,492,85781000,"2023-01-09","ACES"
494,498,470,482,88887200,"2023-01-10","ACES"
482,484,450,450,111007500,"2023-01-11","ACES"
450,470,442,466,74164200,"2023-01-12","ACES"
464,470,444,450,74178500,"2023-01-13","ACES"
452,456,440,440,48829500,"2023-01-16","ACES"
442,446,432,436,87149100,"2023-01-17","ACES"
436,446,436,440,70623100,"2023-01-18","ACES"
438,442,426,430,135357900,"2023-01-19","ACES"
432,458,430,458,119188600,"2023-01-20","ACES"
478,478,444,450,112928900,"2023-01-24","ACES"
452,454,446,450,72010000,"2023-01-25","ACES"
452,488,452,486,403711900,"2023-01-26","ACES"
486,520,484,496,496639500,"2023-01-27","ACES"
498,510,494,498,107732700,"2023-01-30","ACES"
498,515,490,490,177274700,"2023-01-31","ACES"
490,505,476,480,179443500,"2023-02-01","ACES"
482,505,482,494,227228100,"2023-02-02","ACES"
500,500,486,492,127539500,"2023-02-03","ACES"
494,510,490,498,120806600,"2023-02-06","ACES"
500,500,488,490,94617200,"2023-02-07","ACES"
492,505,492,496,76434900,"2023-02-08","ACES"
498,520,494,510,232867700,"2023-02-09","ACES"
515,515,492,505,182389700,"2023-02-10","ACES"
505,545,500,545,235061300,"2023-02-13","ACES"
550,565,530,540,165719700,"2023-02-14","ACES"
545,550,540,545,58942400,"2023-02-15","ACES"
545,560,540,555,124185400,"2023-02-16","ACES"
560,565,530,540,140260100,"2023-02-17","ACES"
540,550,530,540,80356700,"2023-02-20","ACES"
545,555,540,545,58313900,"2023-02-21","ACES"
540,545,520,525,77539200,"2023-02-22","ACES"
530,535,500,510,98051100,"2023-02-23","ACES"
515,535,510,515,66315800,"2023-02-24","ACES"
515,525,500,510,66197600,"2023-02-27","ACES"
510,515,500,505,52001900,"2023-02-28","ACES"
505,515,505,505,41437700,"2023-03-01","ACES"
505,510,492,494,100698400,"2023-03-02","ACES"
494,510,486,496,109066300,"2023-03-03","ACES"
505,510,498,498,76114600,"2023-03-06","ACES"
500,505,494,496,34317400,"2023-03-07","ACES"
494,496,480,486,59531400,"2023-03-08","ACES"
488,505,486,500,56735500,"2023-03-09","ACES"
500,505,492,500,65210200,"2023-03-10","ACES"
496,505,494,500,51720200,"2023-03-13","ACES"
498,498,466,468,167213100,"2023-03-14","ACES"
472,482,436,456,133400700,"2023-03-15","ACES"
452,458,436,440,65101100,"2023-03-16","ACES"
442,454,442,442,92625100,"2023-03-17","ACES"
442,458,438,450,84073800,"2023-03-20","ACES"
452,458,444,450,83070700,"2023-03-21","ACES"
454,470,450,468,70187200,"2023-03-24","ACES"
470,478,460,468,49023900,"2023-03-27","ACES"
472,474,462,466,54828200,"2023-03-28","ACES"
466,472,464,468,32833600,"2023-03-29","ACES"
470,486,470,482,107676100,"2023-03-30","ACES"
484,490,474,478,74253800,"2023-03-31","ACES"
480,490,480,480,57377700,"2023-04-03","ACES"
480,486,472,474,38422600,"2023-04-04","ACES"
474,480,464,464,56058000,"2023-04-05","ACES"
468,470,450,452,91669200,"2023-04-06","ACES"
454,456,440,444,73068000,"2023-04-10","ACES"
444,452,442,444,74131700,"2023-04-11","ACES"
448,454,446,452,90913200,"2023-04-12","ACES"
452,454,444,446,57891100,"2023-04-13","ACES"
446,450,444,446,38832600,"2023-04-14","ACES"
446,452,432,440,73089300,"2023-04-17","ACES"
442,444,438,440,28649200,"2023-04-18","ACES"
440,444,438,442,35500800,"2023-04-26","ACES"
444,448,440,446,38949900,"2023-04-27","ACES"
446,454,446,450,62644400,"2023-04-28","ACES"
450,452,442,444,55180700,"2023-05-02","ACES"
444,456,444,450,77251500,"2023-05-03","ACES"
450,466,448,464,112211500,"2023-05-04","ACES"
464,478,464,472,173064300,"2023-05-05","ACES"
476,525,476,510,345608600,"2023-05-08","ACES"
520,560,515,555,318344300,"2023-05-09","ACES"
560,560,535,550,156589400,"2023-05-10","ACES"
550,550,525,540,102214900,"2023-05-11","ACES"
540,550,530,535,84064100,"2023-05-12","ACES"
535,565,535,565,162703800,"2023-05-15","ACES"
570,575,545,570,180469700,"2023-05-16","ACES"
570,600,560,595,249166700,"2023-05-17","ACES"
595,615,575,585,211084200,"2023-05-19","ACES"
585,635,580,630,242856800,"2023-05-22","ACES"
630,645,595,605,218579700,"2023-05-23","ACES"
605,625,600,615,110144700,"2023-05-24","ACES"
620,635,615,635,103170200,"2023-05-25","ACES"
640,655,635,655,127412100,"2023-05-26","ACES"
660,660,615,630,117896900,"2023-05-29","ACES"
635,635,615,620,61548000,"2023-05-30","ACES"
625,640,600,630,160231200,"2023-05-31","ACES"
630,635,610,630,79917600,"2023-06-05","ACES"
630,645,620,645,61999000,"2023-06-06","ACES"
645,705,640,700,326398900,"2023-06-07","ACES"
700,710,665,680,159416000,"2023-06-08","ACES"
680,695,670,685,74205000,"2023-06-09","ACES"
685,705,675,680,108995000,"2023-06-12","ACES"
680,685,630,645,165760000,"2023-06-13","ACES"
645,685,635,685,134394700,"2023-06-14","ACES"
690,700,660,660,113494400,"2023-06-15","ACES"
665,670,645,650,60694200,"2023-06-16","ACES"
650,660,630,635,65909100,"2023-06-19","ACES"
635,645,605,605,141525800,"2023-06-20","ACES"
610,700,610,690,260715400,"2023-06-21","ACES"
690,690,660,670,124841200,"2023-06-22","ACES"
670,680,660,670,44883900,"2023-06-23","ACES"
670,690,670,680,43699500,"2023-06-26","ACES"
680,685,670,675,40355900,"2023-06-27","ACES"
675,690,670,670,39246900,"2023-07-03","ACES"
670,685,640,655,203445100,"2023-07-04","ACES"
635,650,625,640,115440700,"2023-07-05","ACES"
645,665,635,655,72533600,"2023-07-06","ACES"
655,745,640,720,391956300,"2023-07-07","ACES"
725,735,705,710,120543400,"2023-07-10","ACES"
710,725,705,710,61117100,"2023-07-11","ACES"
715,735,715,725,81531800,"2023-07-12","ACES"
730,730,700,715,81930300,"2023-07-13","ACES"
715,730,710,720,63508300,"2023-07-14","ACES"
720,765,720,755,172961100,"2023-07-17","ACES"
760,780,735,750,122905500,"2023-07-18","ACES"
750,795,695,695,440614000,"2023-07-20","ACES"
695,715,690,705,113786000,"2023-07-21","ACES"
710,745,710,735,169022100,"2023-07-24","ACES"
745,780,730,750,155796800,"2023-07-25","ACES"
755,765,735,740,65814100,"2023-07-26","ACES"
745,755,735,755,50466700,"2023-07-27","ACES"
760,765,735,735,47513400,"2023-07-28","ACES"
735,745,715,720,47600800,"2023-07-31","ACES"
715,730,675,675,141287700,"2023-08-01","ACES"
675,700,655,665,104571800,"2023-08-02","ACES"
670,695,670,690,64866100,"2023-08-03","ACES"
695,700,680,680,37028700,"2023-08-04","ACES"
690,735,690,730,142941400,"2023-08-07","ACES"
730,740,715,720,43229300,"2023-08-08","ACES"
720,725,705,715,28945100,"2023-08-09","ACES"
715,720,690,700,43730400,"2023-08-10","ACES"
700,700,685,700,28598300,"2023-08-11","ACES"
700,700,690,690,31750700,"2023-08-14","ACES"
695,730,690,720,131581600,"2023-08-15","ACES"
720,730,710,715,39728800,"2023-08-16","ACES"
715,730,710,710,37310100,"2023-08-18","ACES"
710,745,710,730,134380600,"2023-08-21","ACES"
750,765,735,750,110012600,"2023-08-22","ACES"
750,760,730,755,85561000,"2023-08-23","ACES"
760,770,755,760,82880000,"2023-08-24","ACES"
765,765,745,750,29642300,"2023-08-25","ACES"
755,775,750,760,55072900,"2023-08-28","ACES"
765,770,750,755,30717000,"2023-08-29","ACES"
760,765,750,755,30297400,"2023-08-30","ACES"
755,755,730,730,33063900,"2023-08-31","ACES"
730,740,710,740,39706700,"2023-09-01","ACES"
740,750,730,740,19539000,"2023-09-04","ACES"
740,740,730,730,15424900,"2023-09-05","ACES"
730,750,715,725,54394400,"2023-09-06","ACES"
725,735,720,720,32218400,"2023-09-07","ACES"
725,730,715,720,24513100,"2023-09-08","ACES"
730,755,720,755,79187900,"2023-09-11","ACES"
760,760,735,750,48718600,"2023-09-12","ACES"
750,760,745,745,27425000,"2023-09-13","ACES"
745,750,735,735,19199900,"2023-09-14","ACES"
735,745,725,730,32753000,"2023-09-15","ACES"
735,795,730,795,238486600,"2023-09-18","ACES"
800,815,775,775,126299900,"2023-09-19","ACES"
775,810,770,790,70075600,"2023-09-20","ACES"
800,810,780,800,61876000,"2023-09-21","ACES"
795,800,785,790,32781100,"2023-09-22","ACES"
795,800,780,790,20716500,"2023-09-25","ACES"
790,795,730,760,85090100,"2023-09-26","ACES"
760,765,745,755,27341300,"2023-09-27","ACES"
755,765,745,750,36860400,"2023-09-29","ACES"
755,790,755,785,49641000,"2023-10-02","ACES"
785,785,770,775,49471500,"2023-10-03","ACES"
775,775,750,750,64769400,"2023-10-04","ACES"
750,780,745,760,50096900,"2023-10-05","ACES"
760,770,755,765,29260900,"2023-10-06","ACES"
765,770,760,765,34394700,"2023-10-09","ACES"
770,790,770,780,56344600,"2023-10-10","ACES"
785,790,775,780,23020300,"2023-10-11","ACES"
780,810,780,805,111275300,"2023-10-12","ACES"
805,830,785,785,118986200,"2023-10-13","ACES"
785,810,775,805,60513700,"2023-10-16","ACES"
805,815,785,800,57248500,"2023-10-17","ACES"
800,805,785,800,40722700,"2023-10-18","ACES"
800,810,765,790,90301200,"2023-10-19","ACES"
790,805,780,795,27787000,"2023-10-20","ACES"
810,845,805,825,135707400,"2023-10-23","ACES"
825,865,815,855,128365100,"2023-10-24","ACES"
855,890,855,875,77078700,"2023-10-25","ACES"
875,880,825,870,101238000,"2023-10-26","ACES"
870,875,840,845,61776900,"2023-10-27","ACES"
845,860,795,830,88326300,"2023-10-30","ACES"
830,835,785,800,87039000,"2023-10-31","ACES"
810,820,780,795,63614500,"2023-11-01","ACES"
805,820,795,795,47778400,"2023-11-02","ACES"
800,825,795,820,64340600,"2023-11-03","ACES"
830,870,820,860,84648200,"2023-11-06","ACES"
860,860,825,830,44033600,"2023-11-07","ACES"
840,845,820,830,17589300,"2023-11-08","ACES"
830,840,820,825,27253100,"2023-11-09","ACES"
820,830,800,805,34732100,"2023-11-10","ACES"
815,830,810,825,23029300,"2023-11-13","ACES"
830,840,810,810,31827700,"2023-11-14","ACES"
825,835,820,835,25278600,"2023-11-15","ACES"
840,840,820,830,19018000,"2023-11-16","ACES"
830,830,815,815,14795500,"2023-11-17","ACES"
820,835,815,830,14126500,"2023-11-20","ACES"
830,855,820,820,48999900,"2023-11-21","ACES"
825,830,815,815,19168500,"2023-11-22","ACES"
820,825,805,810,20169800,"2023-11-23","ACES"
815,820,760,815,87280100,"2023-11-24","ACES"
815,815,795,800,23316200,"2023-11-27","ACES"
805,810,770,775,76611500,"2023-11-28","ACES"
780,785,750,770,87411600,"2023-11-29","ACES"
770,775,740,755,88331200,"2023-11-30","ACES"
760,760,730,735,96439300,"2023-12-01","ACES"
730,750,720,720,71936500,"2023-12-04","ACES"
720,730,690,710,175242100,"2023-12-05","ACES"
715,730,705,730,76802300,"2023-12-06","ACES"
730,730,670,695,203431800,"2023-12-07","ACES"
695,710,690,695,56855200,"2023-12-08","ACES"
700,700,685,690,30369200,"2023-12-11","ACES"
690,710,685,685,52039700,"2023-12-12","ACES"
690,690,665,680,84414000,"2023-12-13","ACES"
685,700,680,680,47184100,"2023-12-14","ACES"
685,690,675,685,51837400,"2023-12-15","ACES"
695,740,690,715,212922600,"2023-12-18","ACES"
720,750,705,740,84905400,"2023-12-19","ACES"
740,750,720,720,46934400,"2023-12-20","ACES"
725,730,715,725,23779100,"2023-12-21","ACES"
730,735,715,720,32986600,"2023-12-22","ACES"
720,740,715,725,23319700,"2023-12-27","ACES"
730,735,705,715,44392500,"2023-12-28","ACES"
715,720,705,720,16090900,"2023-12-29","ACES"
725,730,710,715,23084400,"2024-01-02","ACES"
720,730,710,715,37076300,"2024-01-03","ACES"
715,745,715,735,62887800,"2024-01-04","ACES"
740,760,735,750,63182600,"2024-01-05","ACES"
750,755,730,735,26862000,"2024-01-08","ACES"
745,765,725,765,55930400,"2024-01-09","ACES"
765,780,755,770,49852900,"2024-01-10","ACES"
770,815,765,810,108929200,"2024-01-11","ACES"
810,815,790,810,44117300,"2024-01-12","ACES"
810,815,795,810,49310000,"2024-01-15","ACES"
810,815,800,810,31744500,"2024-01-16","ACES"
810,810,790,800,38196300,"2024-01-17","ACES"
800,805,790,800,30527700,"2024-01-18","ACES"
800,810,780,800,57996900,"2024-01-19","ACES"
800,815,790,810,53875700,"2024-01-22","ACES"
815,825,805,825,71171300,"2024-01-23","ACES"
825,835,815,825,55847400,"2024-01-24","ACES"
830,835,825,825,42519300,"2024-01-25","ACES"
825,835,810,820,38181400,"2024-01-26","ACES"
820,835,815,835,44594700,"2024-01-29","ACES"
835,835,820,830,28560800,"2024-01-30","ACES"
830,850,825,850,67867200,"2024-01-31","ACES"
850,865,835,855,73475900,"2024-02-01","ACES"
855,855,810,820,54014600,"2024-02-02","ACES"
820,825,800,810,41870700,"2024-02-05","ACES"
820,845,815,830,33248900,"2024-02-06","ACES"
835,845,820,830,28030000,"2024-02-07","ACES"
830,830,810,815,29948200,"2024-02-12","ACES"
815,825,810,820,19251200,"2024-02-13","ACES"
825,830,815,825,16310800,"2024-02-15","ACES"
825,825,765,775,82558800,"2024-02-16","ACES"
775,795,760,760,42176800,"2024-02-19","ACES"
760,795,760,785,75500900,"2024-02-20","ACES"
790,795,775,795,53547600,"2024-02-21","ACES"
800,850,800,835,93105700,"2024-02-22","ACES"
835,845,830,840,28958700,"2024-02-23","ACES"
840,860,840,850,32684700,"2024-02-26","ACES"
855,855,835,835,28969400,"2024-02-27","ACES"
845,845,830,830,11992200,"2024-02-28","ACES"
830,845,820,835,31965300,"2024-02-29","ACES"
840,845,820,825,12745400,"2024-03-01","ACES"
830,830,810,820,17947900,"2024-03-04","ACES"
820,825,805,805,14610200,"2024-03-05","ACES"
810,820,800,800,34152300,"2024-03-06","ACES"
805,830,805,820,28727700,"2024-03-07","ACES"
820,835,820,825,34922300,"2024-03-08","ACES"
830,850,830,835,44352200,"2024-03-13","ACES"
835,845,820,840,28656200,"2024-03-14","ACES"
840,845,830,835,14659200,"2024-03-15","ACES"
835,845,825,825,16675700,"2024-03-18","ACES"
825,855,825,845,32422900,"2024-03-19","ACES"
850,945,850,930,391272200,"2024-03-20","ACES"
930,950,915,920,188385300,"2024-03-21","ACES"
925,935,910,915,34937300,"2024-03-22","ACES"
945,945,900,930,41328700,"2024-03-25","ACES"
930,930,910,925,31365700,"2024-03-26","ACES"
925,930,905,910,25498500,"2024-03-27","ACES"
910,915,880,880,41617400,"2024-03-28","ACES"
880,910,855,910,60908600,"2024-04-01","ACES"
910,965,910,955,102907500,"2024-04-02","ACES"
955,965,945,955,40424600,"2024-04-03","ACES"
955,985,930,965,94434800,"2024-04-04","ACES"
960,960,945,950,45586000,"2024-04-05","ACES"
935,935,885,910,96657400,"2024-04-16","ACES"
910,930,910,920,24320500,"2024-04-17","ACES"
925,950,925,940,31864800,"2024-04-18","ACES"
940,945,915,920,31253900,"2024-04-19","ACES"
935,960,930,945,43251700,"2024-04-22","ACES"
950,980,950,970,53423400,"2024-04-23","ACES"
975,985,960,970,48720000,"2024-04-24","ACES"
970,995,965,975,35094400,"2024-04-25","ACES"
975,975,890,910,87109400,"2024-04-26","ACES"
910,940,910,935,31056800,"2024-04-29","ACES"
935,940,920,935,18745500,"2024-04-30","ACES"
935,935,870,910,65316200,"2024-05-02","ACES"
915,925,870,880,65727300,"2024-05-03","ACES"
895,900,865,875,76123300,"2024-05-06","ACES"
875,900,875,890,17241000,"2024-05-07","ACES"
895,915,875,875,42192900,"2024-05-08","ACES"
880,885,805,855,86319600,"2024-05-13","ACES"
855,875,845,855,32574700,"2024-05-14","ACES"
855,880,855,875,22250300,"2024-05-15","ACES"
875,885,850,850,45850000,"2024-05-16","ACES"
865,865,835,845,46404600,"2024-05-17","ACES"
860,865,845,850,19560000,"2024-05-20","ACES"
855,855,800,800,85179800,"2024-05-21","ACES"
810,810,775,800,93985300,"2024-05-22","ACES"
805,820,800,815,37808400,"2024-05-27","ACES"
815,825,800,810,38172600,"2024-05-28","ACES"
810,835,805,825,41579700,"2024-05-29","ACES"
830,835,810,815,30938900,"2024-05-30","ACES"
815,830,815,820,34499700,"2024-05-31","ACES"
820,825,795,800,37219500,"2024-06-03","ACES"
815,860,810,830,56387400,"2024-06-04","ACES"
830,850,820,850,37501400,"2024-06-05","ACES"
850,865,840,845,39725400,"2024-06-06","ACES"
850,850,835,835,43334000,"2024-06-07","ACES"
840,865,840,855,38393100,"2024-06-10","ACES"
855,870,850,865,36356400,"2024-06-11","ACES"
870,870,845,850,38670000,"2024-06-12","ACES"
855,865,830,835,39606600,"2024-06-13","ACES"
840,850,830,840,40528300,"2024-06-14","ACES"
840,870,840,860,56616400,"2024-06-19","ACES"
845,860,835,860,33941800,"2024-06-20","ACES"
865,880,840,845,65611700,"2024-06-21","ACES"
845,855,840,845,24485400,"2024-06-24","ACES"
845,860,840,845,37848900,"2024-06-25","ACES"
850,860,845,845,16164000,"2024-06-26","ACES"
845,860,840,855,16457100,"2024-06-27","ACES"
855,865,850,855,10639600,"2024-06-28","ACES"
860,865,850,855,26980700,"2024-07-01","ACES"
855,865,835,840,34701700,"2024-07-02","ACES"
840,845,815,825,47850800,"2024-07-03","ACES"
830,845,825,835,27046700,"2024-07-04","ACES"
835,845,835,835,15152400,"2024-07-05","ACES"
835,850,835,850,31365300,"2024-07-08","ACES"
850,860,840,840,22429500,"2024-07-09","ACES"
845,845,825,825,23487500,"2024-07-10","ACES"
825,835,810,820,22165200,"2024-07-11","ACES"
825,830,790,800,45796000,"2024-07-12","ACES"
800,810,770,775,58333000,"2024-07-15","ACES"
780,800,775,800,82271900,"2024-07-16","ACES"
805,820,790,810,35283700,"2024-07-17","ACES"
810,825,790,810,38375900,"2024-07-18","ACES"
815,815,800,800,25996100,"2024-07-19","ACES"
805,815,800,815,27233700,"2024-07-22","ACES"
820,825,805,825,26942900,"2024-07-23","ACES"
830,830,810,815,18100500,"2024-07-24","ACES"
815,820,805,815,18888700,"2024-07-25","ACES"
815,820,810,820,8846000,"2024-07-26","ACES"
820,820,800,800,31553900,"2024-07-29","ACES"
800,805,780,785,40028300,"2024-07-30","ACES"
790,805,790,800,12481400,"2024-07-31","ACES"
800,805,790,795,31656500,"2024-08-01","ACES"
790,795,750,760,137731100,"2024-08-02","ACES"
750,765,710,725,68111100,"2024-08-05","ACES"
725,745,720,735,73461900,"2024-08-06","ACES"
735,745,730,735,43056400,"2024-08-07","ACES"
735,740,715,720,52492200,"2024-08-08","ACES"
725,735,720,720,55467000,"2024-08-09","ACES"
725,730,710,720,56250200,"2024-08-12","ACES"
725,750,725,740,46926300,"2024-08-13","ACES"
750,760,735,755,63816500,"2024-08-14","ACES"
755,760,730,735,38186100,"2024-08-15","ACES"
740,750,730,735,50154900,"2024-08-16","ACES"
735,735,715,720,78320900,"2024-08-19","ACES"
725,740,720,735,63371600,"2024-08-20","ACES"
735,735,720,730,43671400,"2024-08-21","ACES"
730,730,710,720,71948700,"2024-08-22","ACES"
720,730,720,725,20374800,"2024-08-23","ACES"
725,730,710,720,58179800,"2024-08-26","ACES"
725,735,715,735,48999200,"2024-08-27","ACES"
740,745,720,730,68954500,"2024-08-28","ACES"
730,740,720,730,53163000,"2024-08-29","ACES"
730,730,715,715,30841000,"2024-08-30","ACES"
715,730,715,715,21566100,"2024-09-02","ACES"
720,725,715,720,39903200,"2024-09-03","ACES"
715,735,715,730,47837000,"2024-09-04","ACES"
730,800,730,795,226760900,"2024-09-05","ACES"
795,800,765,770,115375900,"2024-09-06","ACES"
770,770,750,750,63687200,"2024-09-09","ACES"
750,800,750,780,116051500,"2024-09-10","ACES"
785,795,765,770,43499800,"2024-09-11","ACES"
770,770,755,770,46888900,"2024-09-12","ACES"
770,780,760,760,39075400,"2024-09-13","ACES"
770,785,765,785,37773400,"2024-09-17","ACES"
790,825,780,805,107847800,"2024-09-18","ACES"
810,825,790,820,62878100,"2024-09-19","ACES"
830,895,820,880,158554000,"2024-09-20","ACES"
880,915,860,900,72492700,"2024-09-23","ACES"
900,915,880,880,57089800,"2024-09-24","ACES"
885,900,865,870,44707100,"2024-09-25","ACES"
875,930,875,905,84053000,"2024-09-26","ACES"
905,915,895,915,19041300,"2024-09-27","ACES"
910,920,895,920,41170400,"2024-09-30","ACES"
920,925,890,895,25468300,"2024-10-01","ACES"
895,895,845,875,63377800,"2024-10-02","ACES"
875,895,865,875,36537600,"2024-10-03","ACES"
870,870,855,860,16880600,"2024-10-04","ACES"
865,880,860,880,15259600,"2024-10-07","ACES"
875,875,855,860,22093000,"2024-10-08","ACES"
875,895,865,875,40184500,"2024-10-09","ACES"
885,920,870,905,63609600,"2024-10-10","ACES"
905,910,890,890,16205500,"2024-10-11","ACES"
900,900,870,870,27832700,"2024-10-14","ACES"
870,880,870,875,22928900,"2024-10-15","ACES"
875,900,860,900,43654600,"2024-10-16","ACES"
900,910,890,890,22069300,"2024-10-17","ACES"
900,950,895,940,72616500,"2024-10-18","ACES"
945,950,920,930,45167400,"2024-10-21","ACES"
930,940,920,935,31956700,"2024-10-22","ACES"
940,940,920,925,24386600,"2024-10-23","ACES"
930,930,905,910,20295800,"2024-10-24","ACES"
915,935,915,915,17931700,"2024-10-25","ACES"
915,925,905,920,23290500,"2024-10-28","ACES"
920,935,900,900,39335400,"2024-10-29","ACES"
900,905,880,895,26172600,"2024-10-30","ACES"
895,915,890,900,22055200,"2024-10-31","ACES"
915,915,895,900,15241600,"2024-11-01","ACES"
910,920,880,915,27456900,"2024-11-04","ACES"
915,920,880,915,76488100,"2024-11-05","ACES"
915,915,840,855,47495200,"2024-11-06","ACES"
855,860,820,830,36999100,"2024-11-07","ACES"
840,840,830,830,12715700,"2024-11-08","ACES"
825,840,815,840,21219500,"2024-11-11","ACES"
840,840,825,830,26436800,"2024-11-12","ACES"
830,860,805,835,47306500,"2024-11-13","ACES"
835,840,820,825,14650300,"2024-11-14","ACES"
830,830,800,800,23561100,"2024-11-15","ACES"
800,835,795,825,25369800,"2024-11-18","ACES"
825,830,800,815,31689900,"2024-11-19","ACES"
815,830,810,830,28601300,"2024-11-20","ACES"
830,835,800,800,28255600,"2024-11-21","ACES"
805,805,780,790,30741500,"2024-11-22","ACES"
790,800,780,785,18462400,"2024-11-25","ACES"
790,795,780,780,18547700,"2024-11-26","ACES"
790,790,770,775,22466900,"2024-11-28","ACES"
775,780,755,770,16325700,"2024-11-29","ACES"
770,780,755,755,19416400,"2024-12-02","ACES"
755,765,735,760,19858400,"2024-12-03","ACES"
765,780,745,770,49136900,"2024-12-04","ACES"
770,780,760,765,23355600,"2024-12-05","ACES"
765,775,760,770,9974700,"2024-12-06","ACES"
770,780,765,770,18256500,"2024-12-09","ACES"
775,810,770,800,47664000,"2024-12-10","ACES"
805,825,805,820,49079700,"2024-12-11","ACES"
820,830,815,825,29886200,"2024-12-12","ACES"
825,830,805,820,25526300,"2024-12-13","ACES"
820,825,790,810,28494600,"2024-12-16","ACES"
815,830,800,800,25322100,"2024-12-17","ACES"
800,830,790,830,45616600,"2024-12-18","ACES"
825,825,785,800,23279300,"2024-12-19","ACES"
800,810,790,795,18334300,"2024-12-20","ACES"
800,810,795,810,5301100,"2024-12-23","ACES"
810,810,795,795,5105900,"2024-12-24","ACES"
800,805,775,795,9351000,"2024-12-27","ACES"
795,800,770,790,31228400,"2024-12-30","ACES"
790,795,750,755,34395200,"2025-01-02","ACES"
760,765,750,755,23893100,"2025-01-03","ACES"
760,765,750,755,12541600,"2025-01-06","ACES"
755,765,725,735,29019700,"2025-01-07","ACES"
735,745,700,705,62539900,"2025-01-08","ACES"
705,735,705,720,42894100,"2025-01-09","ACES"
725,755,715,740,28854600,"2025-01-10","ACES"
740,760,740,745,26636600,"2025-01-13","ACES"
750,755,730,735,13634000,"2025-01-14","ACES"
735,755,735,750,20014800,"2025-01-15","ACES"
750,760,745,745,32340100,"2025-01-16","ACES"
750,755,740,755,16040300,"2025-01-17","ACES"
760,760,735,745,33462500,"2025-01-20","ACES"
740,755,735,735,19831900,"2025-01-21","ACES"
745,785,740,775,42931900,"2025-01-22","ACES"
780,790,765,770,20898800,"2025-01-23","ACES"
770,775,755,755,15506400,"2025-01-24","ACES"
760,775,750,765,23046500,"2025-01-30","ACES"
770,770,745,765,44343600,"2025-01-31","ACES"
750,760,730,730,64310400,"2025-02-03","ACES"
735,750,730,735,20278400,"2025-02-04","ACES"
750,755,735,735,9482600,"2025-02-05","ACES"
740,745,730,735,16333900,"2025-02-06","ACES"
735,745,725,745,13568100,"2025-02-07","ACES"
745,770,740,740,16588700,"2025-02-10","ACES"
740,760,740,755,11020700,"2025-02-11","ACES"
755,785,750,770,22556300,"2025-02-12","ACES"
770,800,765,800,43321900,"2025-02-13","ACES"
800,815,790,805,40610000,"2025-02-14","ACES"
805,810,785,800,23405200,"2025-02-17","ACES"
800,800,765,790,57723800,"2025-02-18","ACES"
795,815,785,790,20924100,"2025-02-19","ACES"
785,790,765,780,13392500,"2025-02-20","ACES"
780,785,765,765,13613600,"2025-02-21","ACES"
765,770,730,740,27400200,"2025-02-24","ACES"
745,750,690,700,40993800,"2025-02-25","ACES"
700,715,675,695,32354000,"2025-02-26","ACES"
695,715,695,700,31872200,"2025-02-27","ACES"
705,705,635,645,25289700,"2025-02-28","ACES"
650,705,645,670,29951200,"2025-03-03","ACES"
675,675,655,665,17391400,"2025-03-04","ACES"