"Open","High","Low","Close","Volume","Date","Emiten"
556.205017089844,560.999877929688,556.205017089844,556.205017089844,20,"2007-01-02","AUTO"
546.615234375,556.205017089844,537.025512695312,546.615234375,20,"2007-01-03","AUTO"
551.410095214844,575.384460449219,546.615234375,551.410095214844,20,"2007-01-04","AUTO"
551.410095214844,551.410095214844,551.410095214844,551.410095214844,156417,"2007-01-05","AUTO"
517.846008300781,522.640869140625,517.846008300781,517.846008300781,20,"2007-01-08","AUTO"
522.640869140625,527.435791015625,517.846008300781,522.640869140625,20,"2007-01-09","AUTO"
517.846008300781,517.846008300781,517.846008300781,517.846008300781,396256,"2007-01-10","AUTO"
517.846008300781,517.846008300781,503.46142578125,517.846008300781,654345,"2007-01-11","AUTO"
517.846008300781,517.846008300781,517.846008300781,517.846008300781,2609559,"2007-01-12","AUTO"
527.435791015625,527.435791015625,508.256286621094,527.435791015625,20,"2007-01-15","AUTO"
522.640869140625,522.640869140625,522.640869140625,522.640869140625,41711,"2007-01-16","AUTO"
522.640869140625,527.435791015625,517.846008300781,522.640869140625,20,"2007-01-17","AUTO"
527.435791015625,527.435791015625,517.846008300781,527.435791015625,20,"2007-01-18","AUTO"
527.435791015625,527.435791015625,522.640869140625,527.435791015625,218984,"2007-01-19","AUTO"
527.435791015625,527.435791015625,527.435791015625,527.435791015625,5213,"2007-01-22","AUTO"
517.846008300781,517.846008300781,517.846008300781,517.846008300781,67780,"2007-01-23","AUTO"
517.846008300781,517.846008300781,517.846008300781,517.846008300781,177272,"2007-01-24","AUTO"
517.846008300781,517.846008300781,517.846008300781,517.846008300781,13034,"2007-01-25","AUTO"
532.230651855469,532.230651855469,513.051147460938,532.230651855469,20,"2007-01-26","AUTO"
541.820373535156,541.820373535156,522.640869140625,541.820373535156,20,"2007-01-29","AUTO"
541.820373535156,565.794738769531,537.025512695312,541.820373535156,20,"2007-01-30","AUTO"
546.615234375,546.615234375,541.820373535156,546.615234375,20,"2007-01-31","AUTO"
546.615234375,546.615234375,546.615234375,546.615234375,3910428,"2007-02-01","AUTO"
546.615234375,546.615234375,546.615234375,546.615234375,15,"2007-02-02","AUTO"
537.025512695312,537.025512695312,537.025512695312,537.025512695312,65173,"2007-02-05","AUTO"
537.025512695312,537.025512695312,537.025512695312,537.025512695312,52139,"2007-02-06","AUTO"
537.025512695312,537.025512695312,537.025512695312,537.025512695312,4562166,"2007-02-07","AUTO"
522.640869140625,537.025512695312,522.640869140625,522.640869140625,20,"2007-02-08","AUTO"
517.846008300781,532.230651855469,517.846008300781,517.846008300781,195521,"2007-02-09","AUTO"
527.435791015625,527.435791015625,513.051147460938,527.435791015625,20,"2007-02-12","AUTO"
508.256286621094,517.846008300781,508.256286621094,517.846008300781,331082,"2007-02-13","AUTO"
513.051147460938,517.846008300781,513.051147460938,513.051147460938,20,"2007-02-14","AUTO"
517.846008300781,527.435791015625,517.846008300781,517.846008300781,1047994,"2007-02-15","AUTO"
517.846008300781,527.435791015625,517.846008300781,517.846008300781,20,"2007-02-16","AUTO"
517.846008300781,517.846008300781,517.846008300781,517.846008300781,2606,"2007-02-19","AUTO"
517.846008300781,517.846008300781,517.846008300781,517.846008300781,15,"2007-02-20","AUTO"
517.846008300781,522.640869140625,517.846008300781,517.846008300781,1574599,"2007-02-21","AUTO"
517.846008300781,517.846008300781,517.846008300781,517.846008300781,260695,"2007-02-22","AUTO"
517.846008300781,517.846008300781,513.051147460938,517.846008300781,20,"2007-02-23","AUTO"
513.051147460938,517.846008300781,513.051147460938,513.051147460938,20,"2007-02-26","AUTO"
517.846008300781,517.846008300781,517.846008300781,517.846008300781,13034,"2007-02-27","AUTO"
522.640869140625,522.640869140625,517.846008300781,522.640869140625,20,"2007-02-28","AUTO"
517.846008300781,522.640869140625,517.846008300781,517.846008300781,20,"2007-03-01","AUTO"
517.846008300781,517.846008300781,517.846008300781,517.846008300781,15,"2007-03-02","AUTO"
508.256286621094,517.846008300781,498.666534423828,508.256286621094,20,"2007-03-05","AUTO"
508.256286621094,508.256286621094,508.256286621094,508.256286621094,15,"2007-03-06","AUTO"
517.846008300781,517.846008300781,517.846008300781,517.846008300781,7820,"2007-03-07","AUTO"
517.846008300781,517.846008300781,517.846008300781,517.846008300781,10,"2007-03-08","AUTO"
503.46142578125,508.256286621094,474.692199707031,503.46142578125,20,"2007-03-09","AUTO"
503.46142578125,503.46142578125,503.46142578125,503.46142578125,15,"2007-03-12","AUTO"
513.051147460938,517.846008300781,498.666534423828,513.051147460938,20,"2007-03-13","AUTO"
513.051147460938,513.051147460938,513.051147460938,513.051147460938,5213,"2007-03-14","AUTO"
513.051147460938,513.051147460938,513.051147460938,513.051147460938,15,"2007-03-15","AUTO"
498.666534423828,498.666534423828,498.666534423828,498.666534423828,2606,"2007-03-16","AUTO"
493.871673583984,498.666534423828,493.871673583984,493.871673583984,20,"2007-03-20","AUTO"
508.256286621094,508.256286621094,508.256286621094,508.256286621094,101671,"2007-03-21","AUTO"
517.846008300781,517.846008300781,498.666534423828,517.846008300781,20,"2007-03-22","AUTO"
503.46142578125,503.46142578125,503.46142578125,503.46142578125,917647,"2007-03-23","AUTO"
508.256286621094,513.051147460938,508.256286621094,508.256286621094,20,"2007-03-26","AUTO"
517.846008300781,517.846008300781,517.846008300781,517.846008300781,529211,"2007-03-27","AUTO"
508.256286621094,508.256286621094,498.666534423828,508.256286621094,20,"2007-03-28","AUTO"
498.666534423828,498.666534423828,498.666534423828,498.666534423828,135561,"2007-03-29","AUTO"
503.46142578125,503.46142578125,503.46142578125,503.46142578125,7820,"2007-03-30","AUTO"
498.666534423828,498.666534423828,498.666534423828,498.666534423828,5213,"2007-04-02","AUTO"
517.846008300781,527.435791015625,508.256286621094,517.846008300781,20,"2007-04-03","AUTO"
517.846008300781,527.435791015625,517.846008300781,517.846008300781,143382,"2007-04-04","AUTO"
513.051147460938,513.051147460938,513.051147460938,513.051147460938,83422,"2007-04-05","AUTO"
508.256286621094,508.256286621094,508.256286621094,508.256286621094,273730,"2007-04-09","AUTO"
508.256286621094,517.846008300781,508.256286621094,508.256286621094,20,"2007-04-10","AUTO"
513.051147460938,513.051147460938,513.051147460938,513.051147460938,26069,"2007-04-11","AUTO"
508.256286621094,508.256286621094,503.46142578125,508.256286621094,20,"2007-04-12","AUTO"
508.256286621094,508.256286621094,508.256286621094,508.256286621094,325869,"2007-04-13","AUTO"
508.256286621094,508.256286621094,508.256286621094,508.256286621094,312834,"2007-04-16","AUTO"
508.256286621094,517.846008300781,508.256286621094,508.256286621094,688235,"2007-04-17","AUTO"
527.435791015625,527.435791015625,517.846008300781,527.435791015625,20,"2007-04-18","AUTO"
527.435791015625,527.435791015625,513.051147460938,527.435791015625,20,"2007-04-19","AUTO"
537.025512695312,537.025512695312,522.640869140625,522.640869140625,513569,"2007-04-20","AUTO"
517.846008300781,522.640869140625,517.846008300781,517.846008300781,20,"2007-04-23","AUTO"
532.230651855469,551.410095214844,517.846008300781,532.230651855469,20,"2007-04-24","AUTO"
527.435791015625,537.025512695312,522.640869140625,527.435791015625,20,"2007-04-25","AUTO"
537.025512695312,551.410095214844,532.230651855469,537.025512695312,1806618,"2007-04-26","AUTO"
532.230651855469,541.820373535156,532.230651855469,532.230651855469,20,"2007-04-27","AUTO"
537.025512695312,546.615234375,532.230651855469,537.025512695312,20,"2007-04-30","AUTO"
537.025512695312,541.820373535156,537.025512695312,537.025512695312,20,"2007-05-01","AUTO"
541.820373535156,594.56396484375,541.820373535156,594.56396484375,22696128,"2007-05-02","AUTO"
580.179321289062,628.128051757812,580.179321289062,580.179321289062,20,"2007-05-03","AUTO"
613.743469238281,613.743469238281,580.179321289062,580.179321289062,3063169,"2007-05-04","AUTO"
565.794738769531,589.769104003906,565.794738769531,565.794738769531,20,"2007-05-07","AUTO"
546.615234375,565.794738769531,546.615234375,546.615234375,20,"2007-05-08","AUTO"
546.615234375,546.615234375,546.615234375,546.615234375,539639,"2007-05-09","AUTO"
556.205017089844,575.384460449219,546.615234375,556.205017089844,20,"2007-05-10","AUTO"
570.589599609375,570.589599609375,556.205017089844,570.589599609375,20,"2007-05-11","AUTO"
570.589599609375,575.384460449219,570.589599609375,570.589599609375,563101,"2007-05-14","AUTO"
565.794738769531,565.794738769531,556.205017089844,565.794738769531,20,"2007-05-15","AUTO"
575.384460449219,575.384460449219,556.205017089844,575.384460449219,20,"2007-05-16","AUTO"
556.205017089844,556.205017089844,556.205017089844,556.205017089844,208556,"2007-05-21","AUTO"
560.999877929688,560.999877929688,556.205017089844,560.999877929688,20,"2007-05-22","AUTO"
565.794738769531,565.794738769531,551.410095214844,565.794738769531,20,"2007-05-23","AUTO"
551.410095214844,565.794738769531,551.410095214844,551.410095214844,20,"2007-05-24","AUTO"
551.410095214844,556.205017089844,551.410095214844,551.410095214844,20,"2007-05-25","AUTO"
575.384460449219,575.384460449219,546.615234375,575.384460449219,20,"2007-05-28","AUTO"
575.384460449219,628.128051757812,575.384460449219,623.333190917969,60663784,"2007-05-29","AUTO"
618.538330078125,637.7177734375,560.999877929688,570.589599609375,64498611,"2007-05-30","AUTO"
584.974243164062,589.769104003906,565.794738769531,575.384460449219,2844185,"2007-05-31","AUTO"
565.794738769531,575.384460449219,565.794738769531,565.794738769531,20,"2007-06-04","AUTO"
551.410095214844,580.179321289062,551.410095214844,551.410095214844,20,"2007-06-05","AUTO"
560.999877929688,570.589599609375,556.205017089844,560.999877929688,20,"2007-06-06","AUTO"
565.794738769531,565.794738769531,551.410095214844,565.794738769531,20,"2007-06-07","AUTO"
551.410095214844,551.410095214844,551.410095214844,551.410095214844,1332152,"2007-06-08","AUTO"
570.589599609375,584.974243164062,556.205017089844,570.589599609375,20,"2007-06-11","AUTO"
575.384460449219,589.769104003906,565.794738769531,575.384460449219,20,"2007-06-12","AUTO"
560.999877929688,575.384460449219,560.999877929688,560.999877929688,20,"2007-06-13","AUTO"
565.794738769531,565.794738769531,560.999877929688,565.794738769531,20,"2007-06-14","AUTO"
575.384460449219,589.769104003906,556.205017089844,575.384460449219,20,"2007-06-15","AUTO"
575.384460449219,575.384460449219,560.999877929688,575.384460449219,20,"2007-06-18","AUTO"
575.384460449219,575.384460449219,570.589599609375,575.384460449219,1892647,"2007-06-19","AUTO"
575.384460449219,575.384460449219,575.384460449219,575.384460449219,159024,"2007-06-20","AUTO"
575.384460449219,575.384460449219,560.999877929688,575.384460449219,20,"2007-06-21","AUTO"
570.589599609375,570.589599609375,565.794738769531,570.589599609375,20,"2007-06-22","AUTO"
570.589599609375,570.589599609375,556.205017089844,570.589599609375,20,"2007-06-25","AUTO"
575.384460449219,575.384460449219,565.794738769531,575.384460449219,20,"2007-06-26","AUTO"
565.794738769531,575.384460449219,560.999877929688,565.794738769531,20,"2007-06-27","AUTO"
565.794738769531,565.794738769531,556.205017089844,565.794738769531,20,"2007-06-28","AUTO"
565.794738769531,565.794738769531,556.205017089844,565.794738769531,20,"2007-06-29","AUTO"
556.205017089844,556.205017089844,556.205017089844,556.205017089844,523997,"2007-07-02","AUTO"
565.794738769531,565.794738769531,556.205017089844,565.794738769531,15641,"2007-07-03","AUTO"
560.999877929688,560.999877929688,556.205017089844,560.999877929688,20,"2007-07-04","AUTO"
565.794738769531,565.794738769531,565.794738769531,565.794738769531,482286,"2007-07-05","AUTO"
575.384460449219,575.384460449219,560.999877929688,575.384460449219,20,"2007-07-06","AUTO"
575.384460449219,599.358825683594,575.384460449219,575.384460449219,4105950,"2007-07-09","AUTO"
570.589599609375,584.974243164062,570.589599609375,570.589599609375,1193984,"2007-07-10","AUTO"
565.794738769531,565.794738769531,565.794738769531,565.794738769531,15641,"2007-07-11","AUTO"
575.384460449219,575.384460449219,556.205017089844,575.384460449219,20,"2007-07-12","AUTO"
570.589599609375,570.589599609375,560.999877929688,570.589599609375,174665,"2007-07-13","AUTO"
575.384460449219,575.384460449219,556.205017089844,575.384460449219,20,"2007-07-16","AUTO"
570.589599609375,570.589599609375,570.589599609375,570.589599609375,130347,"2007-07-17","AUTO"
565.794738769531,570.589599609375,565.794738769531,565.794738769531,312834,"2007-07-18","AUTO"
565.794738769531,565.794738769531,565.794738769531,565.794738769531,385828,"2007-07-19","AUTO"
560.999877929688,570.589599609375,560.999877929688,560.999877929688,20,"2007-07-20","AUTO"
565.794738769531,565.794738769531,556.205017089844,556.205017089844,3928677,"2007-07-23","AUTO"
560.999877929688,580.179321289062,556.205017089844,575.384460449219,6637301,"2007-07-24","AUTO"
575.384460449219,594.56396484375,575.384460449219,584.974243164062,3999065,"2007-07-25","AUTO"
589.769104003906,589.769104003906,580.179321289062,584.974243164062,917647,"2007-07-26","AUTO"
575.384460449219,575.384460449219,560.999877929688,560.999877929688,213770,"2007-07-27","AUTO"
570.589599609375,575.384460449219,565.794738769531,575.384460449219,1916110,"2007-07-30","AUTO"
584.974243164062,632.922912597656,584.974243164062,628.128051757812,16900873,"2007-07-31","AUTO"
652.102416992188,666.486999511719,613.743469238281,652.102416992188,20,"2007-08-01","AUTO"
680.871643066406,709.640869140625,642.5126953125,680.871643066406,20,"2007-08-02","AUTO"
709.640869140625,709.640869140625,642.5126953125,652.102416992188,2747727,"2007-08-03","AUTO"
613.743469238281,642.5126953125,599.358825683594,604.153686523438,2098596,"2007-08-06","AUTO"
604.153686523438,632.922912597656,604.153686523438,604.153686523438,20,"2007-08-07","AUTO"
623.333190917969,632.922912597656,613.743469238281,623.333190917969,20,"2007-08-08","AUTO"
608.948547363281,632.922912597656,604.153686523438,608.948547363281,20,"2007-08-09","AUTO"
604.153686523438,604.153686523438,584.974243164062,604.153686523438,20,"2007-08-10","AUTO"
608.948547363281,608.948547363281,594.56396484375,608.948547363281,15,"2007-08-13","AUTO"
584.974243164062,599.358825683594,584.974243164062,584.974243164062,20,"2007-08-14","AUTO"
575.384460449219,575.384460449219,556.205017089844,565.794738769531,2195054,"2007-08-15","AUTO"
556.205017089844,565.794738769531,479.487060546875,556.205017089844,20,"2007-08-16","AUTO"
565.794738769531,594.56396484375,565.794738769531,594.56396484375,1032353,"2007-08-20","AUTO"
570.589599609375,575.384460449219,556.205017089844,570.589599609375,20,"2007-08-21","AUTO"
575.384460449219,575.384460449219,565.794738769531,575.384460449219,20,"2007-08-22","AUTO"
584.974243164062,594.56396484375,580.179321289062,584.974243164062,1131417,"2007-08-23","AUTO"
575.384460449219,575.384460449219,565.794738769531,575.384460449219,20,"2007-08-24","AUTO"
584.974243164062,594.56396484375,575.384460449219,584.974243164062,20,"2007-08-27","AUTO"
570.589599609375,584.974243164062,570.589599609375,570.589599609375,20,"2007-08-28","AUTO"
570.589599609375,570.589599609375,556.205017089844,570.589599609375,20,"2007-08-29","AUTO"
575.384460449219,575.384460449219,560.999877929688,575.384460449219,552673,"2007-08-30","AUTO"
575.384460449219,575.384460449219,560.999877929688,575.384460449219,20,"2007-08-31","AUTO"
575.384460449219,575.384460449219,575.384460449219,575.384460449219,286764,"2007-09-03","AUTO"
580.179321289062,604.153686523438,575.384460449219,580.179321289062,20,"2007-09-04","AUTO"
575.384460449219,584.974243164062,570.589599609375,575.384460449219,20,"2007-09-05","AUTO"
575.384460449219,575.384460449219,575.384460449219,575.384460449219,169451,"2007-09-06","AUTO"
584.974243164062,584.974243164062,575.384460449219,584.974243164062,20,"2007-09-07","AUTO"
565.794738769531,570.589599609375,565.794738769531,570.589599609375,1660628,"2007-09-10","AUTO"
575.384460449219,575.384460449219,575.384460449219,575.384460449219,1767513,"2007-09-11","AUTO"
580.179321289062,580.179321289062,575.384460449219,580.179321289062,20,"2007-09-12","AUTO"
584.974243164062,584.974243164062,575.384460449219,584.974243164062,20,"2007-09-13","AUTO"
594.56396484375,594.56396484375,584.974243164062,594.56396484375,20,"2007-09-14","AUTO"
584.974243164062,589.769104003906,580.179321289062,584.974243164062,20,"2007-09-17","AUTO"
584.974243164062,589.769104003906,584.974243164062,584.974243164062,20,"2007-09-18","AUTO"
599.358825683594,599.358825683594,589.769104003906,599.358825683594,20,"2007-09-19","AUTO"
594.56396484375,599.358825683594,594.56396484375,594.56396484375,20,"2007-09-20","AUTO"
594.56396484375,594.56396484375,594.56396484375,594.56396484375,130347,"2007-09-21","AUTO"
599.358825683594,604.153686523438,599.358825683594,604.153686523438,200735,"2007-09-24","AUTO"
594.56396484375,604.153686523438,594.56396484375,594.56396484375,20,"2007-09-25","AUTO"
599.358825683594,599.358825683594,594.56396484375,599.358825683594,20,"2007-09-26","AUTO"
604.153686523438,604.153686523438,599.358825683594,604.153686523438,20,"2007-09-27","AUTO"
608.948547363281,613.743469238281,604.153686523438,608.948547363281,20,"2007-09-28","AUTO"
608.948547363281,613.743469238281,608.948547363281,608.948547363281,239839,"2007-10-01","AUTO"
623.333190917969,632.922912597656,608.948547363281,623.333190917969,20,"2007-10-02","AUTO"
628.128051757812,632.922912597656,628.128051757812,628.128051757812,1863971,"2007-10-03","AUTO"
632.922912597656,637.7177734375,628.128051757812,632.922912597656,20,"2007-10-04","AUTO"
623.333190917969,642.5126953125,623.333190917969,642.5126953125,3123129,"2007-10-05","AUTO"
642.5126953125,642.5126953125,637.7177734375,637.7177734375,414505,"2007-10-08","AUTO"
642.5126953125,642.5126953125,637.7177734375,642.5126953125,213770,"2007-10-09","AUTO"
656.897277832031,661.692138671875,637.7177734375,656.897277832031,20,"2007-10-10","AUTO"
656.897277832031,656.897277832031,652.102416992188,656.897277832031,1603275,"2007-10-11","AUTO"
652.102416992188,652.102416992188,642.5126953125,647.307556152344,4590843,"2007-10-17","AUTO"
656.897277832031,661.692138671875,647.307556152344,656.897277832031,20,"2007-10-18","AUTO"
656.897277832031,656.897277832031,647.307556152344,652.102416992188,2148128,"2007-10-19","AUTO"
632.922912597656,637.7177734375,623.333190917969,637.7177734375,164238,"2007-10-22","AUTO"
642.5126953125,642.5126953125,642.5126953125,642.5126953125,336296,"2007-10-23","AUTO"
628.128051757812,652.102416992188,613.743469238281,628.128051757812,20,"2007-10-24","AUTO"
632.922912597656,652.102416992188,632.922912597656,632.922912597656,20,"2007-10-25","AUTO"
632.922912597656,632.922912597656,632.922912597656,632.922912597656,15,"2007-10-26","AUTO"
647.307556152344,652.102416992188,647.307556152344,647.307556152344,1238302,"2007-10-29","AUTO"
647.307556152344,647.307556152344,647.307556152344,647.307556152344,182486,"2007-10-30","AUTO"
632.922912597656,647.307556152344,632.922912597656,637.7177734375,145989,"2007-10-31","AUTO"
656.897277832031,661.692138671875,652.102416992188,656.897277832031,20,"2007-11-01","AUTO"
652.102416992188,652.102416992188,642.5126953125,652.102416992188,1134024,"2007-11-02","AUTO"
647.307556152344,647.307556152344,632.922912597656,642.5126953125,1178342,"2007-11-05","AUTO"
656.897277832031,656.897277832031,642.5126953125,656.897277832031,20,"2007-11-06","AUTO"
632.922912597656,652.102416992188,632.922912597656,632.922912597656,44318,"2007-11-07","AUTO"
623.333190917969,632.922912597656,613.743469238281,623.333190917969,20,"2007-11-08","AUTO"
623.333190917969,623.333190917969,623.333190917969,623.333190917969,5,"2007-11-09","AUTO"
613.743469238281,613.743469238281,613.743469238281,613.743469238281,109492,"2007-11-12","AUTO"
623.333190917969,628.128051757812,613.743469238281,623.333190917969,20,"2007-11-13","AUTO"
632.922912597656,632.922912597656,632.922912597656,632.922912597656,13034,"2007-11-14","AUTO"
632.922912597656,652.102416992188,632.922912597656,632.922912597656,20,"2007-11-15","AUTO"
618.538330078125,618.538330078125,618.538330078125,618.538330078125,7820,"2007-11-16","AUTO"
618.538330078125,623.333190917969,618.538330078125,618.538330078125,20,"2007-11-19","AUTO"
618.538330078125,628.128051757812,618.538330078125,618.538330078125,1837901,"2007-11-20","AUTO"
613.743469238281,623.333190917969,613.743469238281,613.743469238281,925468,"2007-11-21","AUTO"
613.743469238281,613.743469238281,604.153686523438,613.743469238281,20,"2007-11-22","AUTO"
604.153686523438,637.7177734375,604.153686523438,613.743469238281,1183556,"2007-11-23","AUTO"
613.743469238281,613.743469238281,613.743469238281,613.743469238281,1545922,"2007-11-26","AUTO"
613.743469238281,613.743469238281,613.743469238281,613.743469238281,54746,"2007-11-27","AUTO"
618.538330078125,618.538330078125,613.743469238281,618.538330078125,20,"2007-11-28","AUTO"
623.333190917969,623.333190917969,618.538330078125,623.333190917969,570922,"2007-11-29","AUTO"
628.128051757812,628.128051757812,623.333190917969,628.128051757812,20,"2007-11-30","AUTO"
623.333190917969,628.128051757812,613.743469238281,623.333190917969,20,"2007-12-03","AUTO"
628.128051757812,628.128051757812,623.333190917969,628.128051757812,20,"2007-12-04","AUTO"
628.128051757812,642.5126953125,628.128051757812,628.128051757812,20,"2007-12-05","AUTO"
623.333190917969,628.128051757812,618.538330078125,623.333190917969,20,"2007-12-06","AUTO"
623.333190917969,623.333190917969,618.538330078125,623.333190917969,20,"2007-12-07","AUTO"
632.922912597656,632.922912597656,632.922912597656,632.922912597656,7820,"2007-12-10","AUTO"
623.333190917969,623.333190917969,623.333190917969,623.333190917969,138168,"2007-12-11","AUTO"
623.333190917969,623.333190917969,618.538330078125,623.333190917969,239839,"2007-12-12","AUTO"
623.333190917969,623.333190917969,613.743469238281,623.333190917969,20,"2007-12-13","AUTO"
623.333190917969,623.333190917969,623.333190917969,623.333190917969,0,"2007-12-14","AUTO"
623.333190917969,623.333190917969,623.333190917969,623.333190917969,15,"2007-12-17","AUTO"
594.56396484375,613.743469238281,594.56396484375,613.743469238281,54746,"2007-12-18","AUTO"
613.743469238281,613.743469238281,613.743469238281,613.743469238281,15,"2007-12-19","AUTO"
613.743469238281,613.743469238281,613.743469238281,613.743469238281,0,"2007-12-26","AUTO"
613.743469238281,628.128051757812,604.153686523438,608.948547363281,20,"2007-12-27","AUTO"
608.948547363281,637.7177734375,608.948547363281,637.7177734375,894184,"2007-12-28","AUTO"
637.7177734375,637.7177734375,637.7177734375,637.7177734375,0,"2007-12-31","AUTO"
623.333190917969,623.333190917969,613.743469238281,623.333190917969,20,"2008-01-02","AUTO"
604.153686523438,608.948547363281,604.153686523438,604.153686523438,20,"2008-01-03","AUTO"
604.153686523438,604.153686523438,599.358825683594,604.153686523438,20,"2008-01-04","AUTO"
604.153686523438,604.153686523438,604.153686523438,604.153686523438,1253944,"2008-01-07","AUTO"
599.358825683594,599.358825683594,599.358825683594,599.358825683594,7820,"2008-01-08","AUTO"
618.538330078125,623.333190917969,608.948547363281,618.538330078125,20,"2008-01-09","AUTO"
618.538330078125,618.538330078125,613.743469238281,618.538330078125,20,"2008-01-14","AUTO"
613.743469238281,618.538330078125,613.743469238281,613.743469238281,1144452,"2008-01-15","AUTO"
613.743469238281,613.743469238281,580.179321289062,613.743469238281,20,"2008-01-16","AUTO"
613.743469238281,613.743469238281,584.974243164062,613.743469238281,20,"2008-01-17","AUTO"
613.743469238281,613.743469238281,584.974243164062,613.743469238281,20,"2008-01-18","AUTO"
589.769104003906,594.56396484375,589.769104003906,589.769104003906,20,"2008-01-21","AUTO"
575.384460449219,575.384460449219,546.615234375,575.384460449219,3289974,"2008-01-22","AUTO"
570.589599609375,613.743469238281,565.794738769531,613.743469238281,604812,"2008-01-23","AUTO"
608.948547363281,608.948547363281,604.153686523438,608.948547363281,20,"2008-01-24","AUTO"
618.538330078125,618.538330078125,594.56396484375,618.538330078125,20,"2008-01-25","AUTO"
613.743469238281,613.743469238281,613.743469238281,613.743469238281,52139,"2008-01-28","AUTO"
618.538330078125,618.538330078125,613.743469238281,618.538330078125,20,"2008-01-29","AUTO"
618.538330078125,618.538330078125,618.538330078125,618.538330078125,15,"2008-01-30","AUTO"
613.743469238281,613.743469238281,594.56396484375,613.743469238281,20,"2008-01-31","AUTO"
613.743469238281,613.743469238281,613.743469238281,613.743469238281,15,"2008-02-01","AUTO"
623.333190917969,623.333190917969,613.743469238281,623.333190917969,20,"2008-02-04","AUTO"
628.128051757812,628.128051757812,623.333190917969,628.128051757812,20,"2008-02-05","AUTO"
628.128051757812,628.128051757812,613.743469238281,628.128051757812,20,"2008-02-06","AUTO"
628.128051757812,628.128051757812,628.128051757812,628.128051757812,10,"2008-02-11","AUTO"
599.358825683594,599.358825683594,599.358825683594,599.358825683594,52139,"2008-02-12","AUTO"
599.358825683594,599.358825683594,599.358825683594,599.358825683594,15,"2008-02-13","AUTO"
623.333190917969,623.333190917969,613.743469238281,623.333190917969,20,"2008-02-14","AUTO"
623.333190917969,623.333190917969,623.333190917969,623.333190917969,0,"2008-02-15","AUTO"
623.333190917969,623.333190917969,623.333190917969,623.333190917969,15,"2008-02-18","AUTO"
623.333190917969,623.333190917969,623.333190917969,623.333190917969,15,"2008-02-19","AUTO"
623.333190917969,623.333190917969,623.333190917969,623.333190917969,15,"2008-02-20","AUTO"
594.56396484375,599.358825683594,594.56396484375,594.56396484375,20,"2008-02-21","AUTO"
594.56396484375,594.56396484375,594.56396484375,594.56396484375,20,"2008-02-22","AUTO"
594.56396484375,594.56396484375,594.56396484375,594.56396484375,20,"2008-02-25","AUTO"
594.56396484375,594.56396484375,594.56396484375,594.56396484375,20,"2008-02-26","AUTO"
594.56396484375,594.56396484375,594.56396484375,594.56396484375,15,"2008-02-27","AUTO"
623.333190917969,666.486999511719,623.333190917969,652.102416992188,9385029,"2008-02-28","AUTO"
642.5126953125,652.102416992188,642.5126953125,642.5126953125,20,"2008-02-29","AUTO"
642.5126953125,642.5126953125,642.5126953125,642.5126953125,15,"2008-03-03","AUTO"
642.5126953125,642.5126953125,594.56396484375,642.5126953125,20,"2008-03-04","AUTO"
642.5126953125,642.5126953125,613.743469238281,642.5126953125,20,"2008-03-05","AUTO"
642.5126953125,642.5126953125,642.5126953125,642.5126953125,15,"2008-03-06","AUTO"
599.358825683594,613.743469238281,599.358825683594,599.358825683594,20,"2008-03-10","AUTO"
594.56396484375,613.743469238281,594.56396484375,594.56396484375,20,"2008-03-11","AUTO"
632.922912597656,632.922912597656,613.743469238281,632.922912597656,20,"2008-03-12","AUTO"
632.922912597656,632.922912597656,599.358825683594,632.922912597656,5258223,"2008-03-13","AUTO"
632.922912597656,632.922912597656,613.743469238281,632.922912597656,20,"2008-03-14","AUTO"
613.743469238281,613.743469238281,613.743469238281,613.743469238281,7820,"2008-03-17","AUTO"
613.743469238281,632.922912597656,613.743469238281,632.922912597656,1381684,"2008-03-18","AUTO"
632.922912597656,632.922912597656,613.743469238281,632.922912597656,4700335,"2008-03-19","AUTO"
652.102416992188,652.102416992188,623.333190917969,652.102416992188,20,"2008-03-24","AUTO"
661.692138671875,671.281860351562,632.922912597656,661.692138671875,20,"2008-03-25","AUTO"
661.692138671875,661.692138671875,661.692138671875,661.692138671875,10,"2008-03-26","AUTO"
661.692138671875,661.692138671875,661.692138671875,661.692138671875,10,"2008-03-27","AUTO"
623.333190917969,623.333190917969,623.333190917969,623.333190917969,13034,"2008-03-28","AUTO"
652.102416992188,652.102416992188,628.128051757812,652.102416992188,20,"2008-03-31","AUTO"
652.102416992188,652.102416992188,652.102416992188,652.102416992188,10,"2008-04-01","AUTO"
652.102416992188,652.102416992188,652.102416992188,652.102416992188,15,"2008-04-02","AUTO"
652.102416992188,652.102416992188,652.102416992188,652.102416992188,10,"2008-04-03","AUTO"
652.102416992188,652.102416992188,652.102416992188,652.102416992188,0,"2008-04-04","AUTO"
613.743469238281,652.102416992188,613.743469238281,652.102416992188,36497,"2008-04-07","AUTO"
575.384460449219,575.384460449219,575.384460449219,575.384460449219,26069,"2008-04-08","AUTO"
584.974243164062,652.102416992188,584.974243164062,652.102416992188,99064,"2008-04-09","AUTO"
613.743469238281,652.102416992188,613.743469238281,652.102416992188,5513704,"2008-04-10","AUTO"
647.307556152344,647.307556152344,647.307556152344,647.307556152344,2606,"2008-04-11","AUTO"
647.307556152344,647.307556152344,647.307556152344,647.307556152344,10,"2008-04-14","AUTO"
623.333190917969,656.897277832031,623.333190917969,656.897277832031,1658021,"2008-04-15","AUTO"
642.5126953125,642.5126953125,642.5126953125,642.5126953125,521390,"2008-04-16","AUTO"
632.922912597656,642.5126953125,623.333190917969,632.922912597656,20,"2008-04-17","AUTO"
632.922912597656,632.922912597656,632.922912597656,632.922912597656,15,"2008-04-18","AUTO"
632.922912597656,632.922912597656,632.922912597656,632.922912597656,156417,"2008-04-21","AUTO"
652.102416992188,652.102416992188,632.922912597656,652.102416992188,20,"2008-04-22","AUTO"
652.102416992188,652.102416992188,652.102416992188,652.102416992188,1577206,"2008-04-23","AUTO"
671.281860351562,671.281860351562,647.307556152344,671.281860351562,20,"2008-04-24","AUTO"
652.102416992188,652.102416992188,652.102416992188,652.102416992188,52139,"2008-04-25","AUTO"
652.102416992188,652.102416992188,652.102416992188,652.102416992188,15,"2008-04-28","AUTO"
652.102416992188,661.692138671875,642.5126953125,661.692138671875,2252406,"2008-04-29","AUTO"
671.281860351562,709.640869140625,671.281860351562,695.256225585938,3084024,"2008-04-30","AUTO"
724.025451660156,757.589538574219,714.435729980469,747.999816894531,836831,"2008-05-05","AUTO"
752.794677734375,752.794677734375,719.230590820312,719.230590820312,1598061,"2008-05-06","AUTO"
719.230590820312,719.230590820312,700.051086425781,700.051086425781,1399933,"2008-05-07","AUTO"
700.051086425781,700.051086425781,671.281860351562,685.66650390625,2166377,"2008-05-08","AUTO"
680.871643066406,690.461364746094,680.871643066406,690.461364746094,1308690,"2008-05-09","AUTO"
690.461364746094,690.461364746094,676.076782226562,680.871643066406,742981,"2008-05-12","AUTO"
680.871643066406,709.640869140625,680.871643066406,709.640869140625,2348864,"2008-05-13","AUTO"
709.640869140625,709.640869140625,690.461364746094,700.051086425781,573529,"2008-05-14","AUTO"
690.461364746094,709.640869140625,690.461364746094,709.640869140625,2294118,"2008-05-15","AUTO"
704.846008300781,704.846008300781,695.256225585938,695.256225585938,656952,"2008-05-16","AUTO"
690.461364746094,695.256225585938,690.461364746094,695.256225585938,2252406,"2008-05-21","AUTO"
690.461364746094,695.256225585938,690.461364746094,695.256225585938,1180949,"2008-05-22","AUTO"
695.256225585938,728.8203125,695.256225585938,719.230590820312,2226337,"2008-05-23","AUTO"
714.435729980469,714.435729980469,709.640869140625,709.640869140625,1118382,"2008-05-26","AUTO"
709.640869140625,719.230590820312,709.640869140625,709.640869140625,1822259,"2008-05-27","AUTO"
709.640869140625,714.435729980469,709.640869140625,709.640869140625,839438,"2008-05-28","AUTO"
709.640869140625,719.230590820312,709.640869140625,714.435729980469,1394719,"2008-05-29","AUTO"
724.025451660156,728.8203125,709.640869140625,728.8203125,537032,"2008-05-30","AUTO"
714.435729980469,728.8203125,714.435729980469,728.8203125,315441,"2008-06-02","AUTO"
719.230590820312,728.8203125,719.230590820312,719.230590820312,20,"2008-06-03","AUTO"
724.025451660156,728.8203125,719.230590820312,724.025451660156,20,"2008-06-04","AUTO"
757.589538574219,767.179321289062,724.025451660156,757.589538574219,20,"2008-06-05","AUTO"
757.589538574219,757.589538574219,738.410095214844,752.794677734375,484893,"2008-06-06","AUTO"
728.8203125,776.76904296875,728.8203125,771.974182128906,1540708,"2008-06-09","AUTO"
767.179321289062,767.179321289062,724.025451660156,733.615234375,938502,"2008-06-10","AUTO"
728.8203125,728.8203125,724.025451660156,728.8203125,255481,"2008-06-11","AUTO"
728.8203125,728.8203125,719.230590820312,728.8203125,20,"2008-06-12","AUTO"
724.025451660156,724.025451660156,724.025451660156,724.025451660156,59959,"2008-06-13","AUTO"
724.025451660156,724.025451660156,724.025451660156,724.025451660156,99064,"2008-06-16","AUTO"
719.230590820312,724.025451660156,719.230590820312,719.230590820312,20,"2008-06-17","AUTO"
719.230590820312,719.230590820312,719.230590820312,719.230590820312,78208,"2008-06-18","AUTO"
728.8203125,728.8203125,724.025451660156,728.8203125,20,"2008-06-19","AUTO"
724.025451660156,728.8203125,724.025451660156,724.025451660156,20,"2008-06-20","AUTO"
724.025451660156,724.025451660156,724.025451660156,724.025451660156,13034,"2008-06-23","AUTO"
728.8203125,728.8203125,724.025451660156,728.8203125,20,"2008-06-24","AUTO"
724.025451660156,724.025451660156,724.025451660156,724.025451660156,242446,"2008-06-25","AUTO"
719.230590820312,724.025451660156,719.230590820312,719.230590820312,20,"2008-06-26","AUTO"
714.435729980469,719.230590820312,714.435729980469,714.435729980469,20,"2008-06-27","AUTO"
714.435729980469,714.435729980469,714.435729980469,714.435729980469,15,"2008-06-30","AUTO"
714.435729980469,714.435729980469,714.435729980469,714.435729980469,39104,"2008-07-01","AUTO"
719.230590820312,719.230590820312,719.230590820312,719.230590820312,140775,"2008-07-02","AUTO"
700.051086425781,719.230590820312,700.051086425781,700.051086425781,20,"2008-07-03","AUTO"
719.230590820312,719.230590820312,719.230590820312,719.230590820312,2606,"2008-07-04","AUTO"
719.230590820312,719.230590820312,700.051086425781,719.230590820312,20,"2008-07-07","AUTO"
719.230590820312,719.230590820312,719.230590820312,719.230590820312,15,"2008-07-08","AUTO"
719.230590820312,719.230590820312,719.230590820312,719.230590820312,15,"2008-07-09","AUTO"
719.230590820312,719.230590820312,700.051086425781,719.230590820312,550066,"2008-07-10","AUTO"
714.435729980469,714.435729980469,700.051086425781,714.435729980469,20,"2008-07-11","AUTO"
714.435729980469,714.435729980469,714.435729980469,714.435729980469,15,"2008-07-14","AUTO"
714.435729980469,714.435729980469,700.051086425781,714.435729980469,20,"2008-07-15","AUTO"
714.435729980469,714.435729980469,714.435729980469,714.435729980469,26069,"2008-07-16","AUTO"
714.435729980469,714.435729980469,704.846008300781,714.435729980469,20,"2008-07-17","AUTO"
709.640869140625,709.640869140625,690.461364746094,709.640869140625,20,"2008-07-18","AUTO"
724.025451660156,724.025451660156,714.435729980469,724.025451660156,20,"2008-07-21","AUTO"
747.999816894531,776.76904296875,728.8203125,747.999816894531,20,"2008-07-22","AUTO"
776.76904296875,776.76904296875,757.589538574219,776.76904296875,20,"2008-07-23","AUTO"
781.563903808594,824.7177734375,781.563903808594,824.7177734375,5187835,"2008-07-24","AUTO"
810.333129882812,829.512634277344,810.333129882812,810.333129882812,20,"2008-07-25","AUTO"
810.333129882812,810.333129882812,810.333129882812,810.333129882812,15,"2008-07-28","AUTO"
810.333129882812,810.333129882812,786.358764648438,810.333129882812,20,"2008-07-29","AUTO"
863.076721191406,863.076721191406,839.102355957031,863.076721191406,20,"2008-07-31","AUTO"
877.461303710938,920.615173339844,867.87158203125,877.461303710938,20,"2008-08-01","AUTO"
901.435668945312,901.435668945312,882.256225585938,901.435668945312,20,"2008-08-04","AUTO"
872.666442871094,958.97412109375,872.666442871094,872.666442871094,20,"2008-08-05","AUTO"
877.461303710938,891.845947265625,872.666442871094,877.461303710938,20,"2008-08-06","AUTO"
877.461303710938,877.461303710938,877.461303710938,877.461303710938,15,"2008-08-07","AUTO"
877.461303710938,891.845947265625,877.461303710938,877.461303710938,20,"2008-08-08","AUTO"
877.461303710938,877.461303710938,872.666442871094,877.461303710938,20,"2008-08-11","AUTO"
877.461303710938,882.256225585938,863.076721191406,877.461303710938,20,"2008-08-12","AUTO"
882.256225585938,882.256225585938,863.076721191406,882.256225585938,20,"2008-08-13","AUTO"
863.076721191406,882.256225585938,843.897216796875,863.076721191406,20,"2008-08-14","AUTO"
843.897216796875,843.897216796875,843.897216796875,843.897216796875,39104,"2008-08-15","AUTO"
843.897216796875,848.692077636719,843.897216796875,843.897216796875,174665,"2008-08-19","AUTO"
834.307495117188,834.307495117188,834.307495117188,834.307495117188,5213,"2008-08-20","AUTO"
863.076721191406,863.076721191406,853.486999511719,863.076721191406,20,"2008-08-21","AUTO"
863.076721191406,863.076721191406,863.076721191406,863.076721191406,67780,"2008-08-22","AUTO"
863.076721191406,863.076721191406,863.076721191406,863.076721191406,15,"2008-08-25","AUTO"
863.076721191406,863.076721191406,863.076721191406,863.076721191406,15,"2008-08-26","AUTO"
863.076721191406,863.076721191406,863.076721191406,863.076721191406,15,"2008-08-27","AUTO"
872.666442871094,872.666442871094,872.666442871094,872.666442871094,26069,"2008-08-28","AUTO"
882.256225585938,882.256225585938,872.666442871094,882.256225585938,20,"2008-08-29","AUTO"
891.845947265625,891.845947265625,882.256225585938,891.845947265625,20,"2008-09-01","AUTO"
891.845947265625,891.845947265625,891.845947265625,891.845947265625,166844,"2008-09-02","AUTO"
901.435668945312,901.435668945312,901.435668945312,901.435668945312,5213,"2008-09-03","AUTO"
891.845947265625,891.845947265625,891.845947265625,891.845947265625,2606,"2008-09-04","AUTO"
901.435668945312,901.435668945312,863.076721191406,901.435668945312,20,"2008-09-05","AUTO"
887.051086425781,887.051086425781,863.076721191406,887.051086425781,20,"2008-09-08","AUTO"
863.076721191406,863.076721191406,863.076721191406,863.076721191406,31283,"2008-09-09","AUTO"
834.307495117188,843.897216796875,834.307495117188,834.307495117188,20,"2008-09-10","AUTO"
834.307495117188,843.897216796875,815.127990722656,834.307495117188,20,"2008-09-11","AUTO"
776.76904296875,805.538269042969,767.179321289062,776.76904296875,20,"2008-09-12","AUTO"
757.589538574219,776.76904296875,747.999816894531,757.589538574219,20,"2008-09-15","AUTO"
767.179321289062,767.179321289062,767.179321289062,767.179321289062,26069,"2008-09-16","AUTO"
767.179321289062,767.179321289062,767.179321289062,767.179321289062,789906,"2008-09-17","AUTO"
762.384460449219,762.384460449219,747.999816894531,762.384460449219,20,"2008-09-18","AUTO"
767.179321289062,776.76904296875,767.179321289062,767.179321289062,221590,"2008-09-19","AUTO"
767.179321289062,767.179321289062,767.179321289062,767.179321289062,26069,"2008-09-22","AUTO"
757.589538574219,762.384460449219,747.999816894531,757.589538574219,20,"2008-09-23","AUTO"
728.8203125,767.179321289062,728.8203125,767.179321289062,445788,"2008-09-24","AUTO"
767.179321289062,767.179321289062,767.179321289062,767.179321289062,226804,"2008-09-25","AUTO"
757.589538574219,757.589538574219,757.589538574219,757.589538574219,26069,"2008-09-26","AUTO"
757.589538574219,767.179321289062,757.589538574219,757.589538574219,20,"2008-10-06","AUTO"
728.8203125,752.794677734375,728.8203125,728.8203125,20,"2008-10-07","AUTO"
709.640869140625,709.640869140625,613.743469238281,709.640869140625,20,"2008-10-08","AUTO"
709.640869140625,709.640869140625,709.640869140625,709.640869140625,0,"2008-10-09","AUTO"
709.640869140625,709.640869140625,709.640869140625,709.640869140625,0,"2008-10-10","AUTO"
714.435729980469,719.230590820312,704.846008300781,714.435729980469,15,"2008-10-13","AUTO"
714.435729980469,767.179321289062,714.435729980469,757.589538574219,732553,"2008-10-14","AUTO"
757.589538574219,757.589538574219,709.640869140625,709.640869140625,52139,"2008-10-15","AUTO"
709.640869140625,709.640869140625,709.640869140625,709.640869140625,5,"2008-10-16","AUTO"
709.640869140625,709.640869140625,709.640869140625,709.640869140625,10,"2008-10-17","AUTO"
671.281860351562,690.461364746094,671.281860351562,671.281860351562,20,"2008-10-20","AUTO"
671.281860351562,728.8203125,661.692138671875,728.8203125,93850,"2008-10-21","AUTO"
690.461364746094,719.230590820312,690.461364746094,690.461364746094,20,"2008-10-22","AUTO"
671.281860351562,685.66650390625,642.5126953125,671.281860351562,20,"2008-10-23","AUTO"
671.281860351562,671.281860351562,604.153686523438,604.153686523438,122526,"2008-10-24","AUTO"
546.615234375,565.794738769531,546.615234375,546.615234375,195521,"2008-10-27","AUTO"
498.666534423828,498.666534423828,493.871673583984,498.666534423828,20,"2008-10-28","AUTO"
498.666534423828,503.46142578125,450.717834472656,450.717834472656,748195,"2008-10-29","AUTO"
489.076812744141,489.076812744141,489.076812744141,489.076812744141,13034,"2008-10-30","AUTO"
537.025512695312,537.025512695312,493.871673583984,493.871673583984,62566,"2008-10-31","AUTO"
537.025512695312,589.769104003906,513.051147460938,565.794738769531,54746,"2008-11-03","AUTO"
580.179321289062,589.769104003906,565.794738769531,580.179321289062,20,"2008-11-04","AUTO"
594.56396484375,594.56396484375,522.640869140625,556.205017089844,370187,"2008-11-05","AUTO"
556.205017089844,556.205017089844,556.205017089844,556.205017089844,0,"2008-11-06","AUTO"
556.205017089844,556.205017089844,556.205017089844,556.205017089844,0,"2008-11-07","AUTO"
556.205017089844,556.205017089844,556.205017089844,556.205017089844,0,"2008-11-10","AUTO"
537.025512695312,537.025512695312,537.025512695312,537.025512695312,2606,"2008-11-11","AUTO"
537.025512695312,537.025512695312,537.025512695312,537.025512695312,5,"2008-11-12","AUTO"
522.640869140625,522.640869140625,484.281921386719,484.281921386719,33890,"2008-11-13","AUTO"
484.281921386719,484.281921386719,484.281921386719,484.281921386719,5,"2008-11-14","AUTO"
484.281921386719,484.281921386719,484.281921386719,484.281921386719,10,"2008-11-17","AUTO"
484.281921386719,484.281921386719,484.281921386719,484.281921386719,0,"2008-11-18","AUTO"
484.281921386719,484.281921386719,484.281921386719,484.281921386719,5,"2008-11-19","AUTO"
484.281921386719,484.281921386719,484.281921386719,484.281921386719,5,"2008-11-20","AUTO"
484.281921386719,484.281921386719,484.281921386719,484.281921386719,5,"2008-11-21","AUTO"
484.281921386719,484.281921386719,484.281921386719,484.281921386719,10,"2008-11-24","AUTO"
484.281921386719,484.281921386719,484.281921386719,484.281921386719,10,"2008-11-25","AUTO"
575.384460449219,580.179321289062,575.384460449219,575.384460449219,122526,"2008-11-26","AUTO"
575.384460449219,575.384460449219,575.384460449219,575.384460449219,10,"2008-11-27","AUTO"
575.384460449219,690.461364746094,575.384460449219,690.461364746094,346724,"2008-11-28","AUTO"
623.333190917969,637.7177734375,623.333190917969,623.333190917969,20,"2008-12-01","AUTO"
623.333190917969,623.333190917969,623.333190917969,623.333190917969,10,"2008-12-02","AUTO"
623.333190917969,623.333190917969,623.333190917969,623.333190917969,10,"2008-12-03","AUTO"
623.333190917969,623.333190917969,623.333190917969,623.333190917969,0,"2008-12-04","AUTO"
623.333190917969,623.333190917969,623.333190917969,623.333190917969,10,"2008-12-05","AUTO"
623.333190917969,623.333190917969,623.333190917969,623.333190917969,10,"2008-12-09","AUTO"
623.333190917969,623.333190917969,623.333190917969,623.333190917969,10,"2008-12-10","AUTO"
613.743469238281,632.922912597656,594.56396484375,613.743469238281,20,"2008-12-11","AUTO"
580.179321289062,580.179321289062,580.179321289062,580.179321289062,2606,"2008-12-12","AUTO"
580.179321289062,580.179321289062,580.179321289062,580.179321289062,10,"2008-12-15","AUTO"
575.384460449219,575.384460449219,575.384460449219,575.384460449219,5213,"2008-12-16","AUTO"
575.384460449219,575.384460449219,575.384460449219,575.384460449219,10,"2008-12-17","AUTO"
575.384460449219,575.384460449219,575.384460449219,575.384460449219,5,"2008-12-18","AUTO"
580.179321289062,580.179321289062,580.179321289062,580.179321289062,13034,"2008-12-19","AUTO"
599.358825683594,599.358825683594,599.358825683594,599.358825683594,13034,"2008-12-22","AUTO"
599.358825683594,599.358825683594,599.358825683594,599.358825683594,7820,"2008-12-23","AUTO"
599.358825683594,599.358825683594,599.358825683594,599.358825683594,15,"2008-12-24","AUTO"
628.128051757812,671.281860351562,628.128051757812,671.281860351562,36497,"2008-12-30","AUTO"
671.281860351562,671.281860351562,671.281860351562,671.281860351562,0,"2008-12-31","AUTO"
661.692138671875,671.281860351562,623.333190917969,661.692138671875,20,"2009-01-05","AUTO"
728.8203125,728.8203125,652.102416992188,652.102416992188,10427,"2009-01-06","AUTO"
623.333190917969,652.102416992188,623.333190917969,623.333190917969,20,"2009-01-07","AUTO"
637.7177734375,637.7177734375,637.7177734375,637.7177734375,10427,"2009-01-08","AUTO"
637.7177734375,637.7177734375,632.922912597656,637.7177734375,20,"2009-01-09","AUTO"
652.102416992188,652.102416992188,604.153686523438,652.102416992188,20,"2009-01-12","AUTO"
632.922912597656,632.922912597656,632.922912597656,632.922912597656,39104,"2009-01-13","AUTO"
632.922912597656,632.922912597656,632.922912597656,632.922912597656,5,"2009-01-14","AUTO"
632.922912597656,632.922912597656,632.922912597656,632.922912597656,15,"2009-01-15","AUTO"
632.922912597656,632.922912597656,632.922912597656,632.922912597656,15,"2009-01-16","AUTO"
632.922912597656,637.7177734375,632.922912597656,632.922912597656,20,"2009-01-19","AUTO"
632.922912597656,632.922912597656,632.922912597656,632.922912597656,15,"2009-01-20","AUTO"
613.743469238281,623.333190917969,613.743469238281,613.743469238281,20,"2009-01-21","AUTO"
613.743469238281,613.743469238281,613.743469238281,613.743469238281,26069,"2009-01-22","AUTO"
613.743469238281,613.743469238281,613.743469238281,613.743469238281,15,"2009-01-23","AUTO"
613.743469238281,613.743469238281,613.743469238281,613.743469238281,10,"2009-01-27","AUTO"
613.743469238281,613.743469238281,613.743469238281,613.743469238281,15,"2009-01-28","AUTO"
613.743469238281,613.743469238281,613.743469238281,613.743469238281,15,"2009-01-29","AUTO"
613.743469238281,613.743469238281,613.743469238281,613.743469238281,5,"2009-01-30","AUTO"
608.948547363281,613.743469238281,604.153686523438,608.948547363281,20,"2009-02-02","AUTO"
608.948547363281,608.948547363281,608.948547363281,608.948547363281,5,"2009-02-03","AUTO"
608.948547363281,608.948547363281,608.948547363281,608.948547363281,15,"2009-02-04","AUTO"
575.384460449219,584.974243164062,570.589599609375,575.384460449219,20,"2009-02-05","AUTO"
575.384460449219,575.384460449219,575.384460449219,575.384460449219,52139,"2009-02-06","AUTO"
575.384460449219,575.384460449219,575.384460449219,575.384460449219,26069,"2009-02-09","AUTO"
556.205017089844,575.384460449219,556.205017089844,556.205017089844,20,"2009-02-10","AUTO"
556.205017089844,556.205017089844,556.205017089844,556.205017089844,5,"2009-02-11","AUTO"
556.205017089844,556.205017089844,556.205017089844,556.205017089844,5,"2009-02-12","AUTO"
575.384460449219,575.384460449219,575.384460449219,575.384460449219,26069,"2009-02-13","AUTO"
575.384460449219,575.384460449219,575.384460449219,575.384460449219,13034,"2009-02-16","AUTO"
575.384460449219,575.384460449219,575.384460449219,575.384460449219,15,"2009-02-17","AUTO"
575.384460449219,575.384460449219,575.384460449219,575.384460449219,20,"2009-02-18","AUTO"
575.384460449219,575.384460449219,575.384460449219,575.384460449219,15,"2009-02-19","AUTO"
565.794738769531,565.794738769531,565.794738769531,565.794738769531,2606,"2009-02-20","AUTO"
565.794738769531,565.794738769531,565.794738769531,565.794738769531,10,"2009-02-23","AUTO"
565.794738769531,565.794738769531,565.794738769531,565.794738769531,10,"2009-02-24","AUTO"
570.589599609375,570.589599609375,570.589599609375,570.589599609375,2606,"2009-02-25","AUTO"
575.384460449219,575.384460449219,575.384460449219,575.384460449219,39104,"2009-02-26","AUTO"
556.205017089844,575.384460449219,556.205017089844,556.205017089844,20,"2009-02-27","AUTO"
556.205017089844,560.999877929688,556.205017089844,556.205017089844,224197,"2009-03-02","AUTO"
556.205017089844,556.205017089844,556.205017089844,556.205017089844,23462,"2009-03-03","AUTO"
556.205017089844,556.205017089844,556.205017089844,556.205017089844,15,"2009-03-04","AUTO"
556.205017089844,556.205017089844,556.205017089844,556.205017089844,140775,"2009-03-05","AUTO"
556.205017089844,556.205017089844,551.410095214844,556.205017089844,20,"2009-03-06","AUTO"
556.205017089844,556.205017089844,556.205017089844,556.205017089844,15641,"2009-03-10","AUTO"
556.205017089844,556.205017089844,556.205017089844,556.205017089844,46925,"2009-03-11","AUTO"
556.205017089844,556.205017089844,551.410095214844,556.205017089844,20,"2009-03-12","AUTO"
556.205017089844,560.999877929688,556.205017089844,556.205017089844,49532,"2009-03-13","AUTO"
556.205017089844,556.205017089844,551.410095214844,556.205017089844,41711,"2009-03-16","AUTO"
546.615234375,556.205017089844,546.615234375,546.615234375,20,"2009-03-17","AUTO"
546.615234375,546.615234375,546.615234375,546.615234375,20,"2009-03-18","AUTO"
556.205017089844,584.974243164062,556.205017089844,575.384460449219,239839,"2009-03-19","AUTO"
556.205017089844,560.999877929688,556.205017089844,556.205017089844,20,"2009-03-20","AUTO"
551.410095214844,556.205017089844,546.615234375,551.410095214844,20,"2009-03-23","AUTO"
551.410095214844,556.205017089844,551.410095214844,551.410095214844,557887,"2009-03-24","AUTO"
546.615234375,551.410095214844,546.615234375,546.615234375,20,"2009-03-25","AUTO"
551.410095214844,556.205017089844,546.615234375,551.410095214844,20,"2009-03-27","AUTO"
546.615234375,551.410095214844,546.615234375,546.615234375,20,"2009-03-30","AUTO"
551.410095214844,551.410095214844,546.615234375,551.410095214844,44318,"2009-03-31","AUTO"
551.410095214844,551.410095214844,551.410095214844,551.410095214844,208556,"2009-04-01","AUTO"
556.205017089844,560.999877929688,551.410095214844,556.205017089844,20,"2009-04-02","AUTO"
560.999877929688,560.999877929688,556.205017089844,560.999877929688,557887,"2009-04-03","AUTO"
560.999877929688,575.384460449219,560.999877929688,560.999877929688,20,"2009-04-06","AUTO"
551.410095214844,565.794738769531,551.410095214844,551.410095214844,20,"2009-04-07","AUTO"
551.410095214844,556.205017089844,546.615234375,551.410095214844,20,"2009-04-08","AUTO"
551.410095214844,551.410095214844,551.410095214844,551.410095214844,0,"2009-04-09","AUTO"
565.794738769531,570.589599609375,556.205017089844,565.794738769531,20,"2009-04-13","AUTO"
584.974243164062,584.974243164062,565.794738769531,584.974243164062,20,"2009-04-14","AUTO"
589.769104003906,589.769104003906,575.384460449219,589.769104003906,20,"2009-04-15","AUTO"
594.56396484375,623.333190917969,584.974243164062,594.56396484375,20,"2009-04-16","AUTO"
589.769104003906,589.769104003906,575.384460449219,575.384460449219,531818,"2009-04-17","AUTO"
589.769104003906,599.358825683594,580.179321289062,589.769104003906,20,"2009-04-20","AUTO"
565.794738769531,584.974243164062,565.794738769531,565.794738769531,20,"2009-04-22","AUTO"
575.384460449219,575.384460449219,575.384460449219,575.384460449219,145989,"2009-04-23","AUTO"
575.384460449219,584.974243164062,575.384460449219,575.384460449219,20,"2009-04-24","AUTO"
584.974243164062,584.974243164062,565.794738769531,584.974243164062,20,"2009-04-27","AUTO"
584.974243164062,604.153686523438,580.179321289062,584.974243164062,742981,"2009-04-28","AUTO"
594.56396484375,594.56396484375,584.974243164062,594.56396484375,20,"2009-04-29","AUTO"
599.358825683594,599.358825683594,589.769104003906,599.358825683594,20,"2009-04-30","AUTO"
594.56396484375,599.358825683594,594.56396484375,594.56396484375,20,"2009-05-01","AUTO"
589.769104003906,623.333190917969,589.769104003906,623.333190917969,404077,"2009-05-04","AUTO"
608.948547363281,623.333190917969,608.948547363281,608.948547363281,20,"2009-05-05","AUTO"
604.153686523438,618.538330078125,599.358825683594,604.153686523438,20,"2009-05-06","AUTO"
632.922912597656,632.922912597656,604.153686523438,632.922912597656,20,"2009-05-07","AUTO"
623.333190917969,700.051086425781,623.333190917969,695.256225585938,737767,"2009-05-08","AUTO"
700.051086425781,704.846008300781,661.692138671875,661.692138671875,461430,"2009-05-11","AUTO"
652.102416992188,685.66650390625,652.102416992188,652.102416992188,20,"2009-05-12","AUTO"
642.5126953125,666.486999511719,642.5126953125,642.5126953125,20,"2009-05-13","AUTO"
623.333190917969,632.922912597656,623.333190917969,623.333190917969,20,"2009-05-14","AUTO"
604.153686523438,632.922912597656,604.153686523438,604.153686523438,20,"2009-05-15","AUTO"
604.153686523438,613.743469238281,604.153686523438,604.153686523438,59959,"2009-05-18","AUTO"
632.922912597656,680.871643066406,604.153686523438,632.922912597656,20,"2009-05-19","AUTO"
652.102416992188,652.102416992188,632.922912597656,652.102416992188,20,"2009-05-20","AUTO"
652.102416992188,652.102416992188,652.102416992188,652.102416992188,0,"2009-05-21","AUTO"
661.692138671875,661.692138671875,652.102416992188,661.692138671875,20,"2009-05-22","AUTO"
632.922912597656,632.922912597656,632.922912597656,632.922912597656,23462,"2009-05-25","AUTO"
623.333190917969,632.922912597656,623.333190917969,623.333190917969,20,"2009-05-26","AUTO"
647.307556152344,652.102416992188,632.922912597656,647.307556152344,20,"2009-05-27","AUTO"
652.102416992188,652.102416992188,652.102416992188,652.102416992188,15641,"2009-05-28","AUTO"
661.692138671875,661.692138671875,661.692138671875,661.692138671875,26069,"2009-05-29","AUTO"
656.897277832031,661.692138671875,656.897277832031,656.897277832031,20,"2009-06-01","AUTO"
647.307556152344,666.486999511719,647.307556152344,647.307556152344,20,"2009-06-02","AUTO"
656.897277832031,661.692138671875,652.102416992188,656.897277832031,20,"2009-06-03","AUTO"
652.102416992188,652.102416992188,623.333190917969,652.102416992188,20,"2009-06-04","AUTO"
642.5126953125,652.102416992188,628.128051757812,642.5126953125,20,"2009-06-05","AUTO"
623.333190917969,642.5126953125,623.333190917969,623.333190917969,20,"2009-06-08","AUTO"
632.922912597656,632.922912597656,623.333190917969,632.922912597656,20,"2009-06-09","AUTO"
628.128051757812,632.922912597656,623.333190917969,628.128051757812,20,"2009-06-10","AUTO"
628.128051757812,632.922912597656,623.333190917969,628.128051757812,20,"2009-06-11","AUTO"
623.333190917969,623.333190917969,623.333190917969,623.333190917969,83422,"2009-06-12","AUTO"
623.333190917969,623.333190917969,623.333190917969,623.333190917969,86029,"2009-06-15","AUTO"
623.333190917969,623.333190917969,623.333190917969,623.333190917969,364973,"2009-06-16","AUTO"
613.743469238281,623.333190917969,613.743469238281,613.743469238281,20,"2009-06-17","AUTO"
613.743469238281,613.743469238281,613.743469238281,613.743469238281,65173,"2009-06-18","AUTO"
599.358825683594,599.358825683594,599.358825683594,599.358825683594,5213,"2009-06-19","AUTO"
599.358825683594,599.358825683594,599.358825683594,599.358825683594,15,"2009-06-22","AUTO"
594.56396484375,608.948547363281,575.384460449219,594.56396484375,20,"2009-06-23","AUTO"
594.56396484375,594.56396484375,594.56396484375,594.56396484375,20,"2009-06-24","AUTO"
604.153686523438,604.153686523438,599.358825683594,604.153686523438,20,"2009-06-25","AUTO"
604.153686523438,604.153686523438,604.153686523438,604.153686523438,39104,"2009-06-26","AUTO"
613.743469238281,613.743469238281,613.743469238281,613.743469238281,20855,"2009-06-29","AUTO"
599.358825683594,604.153686523438,599.358825683594,599.358825683594,20,"2009-06-30","AUTO"
604.153686523438,604.153686523438,604.153686523438,604.153686523438,72994,"2009-07-01","AUTO"
613.743469238281,623.333190917969,608.948547363281,623.333190917969,44318,"2009-07-02","AUTO"
604.153686523438,604.153686523438,604.153686523438,604.153686523438,62566,"2009-07-03","AUTO"
623.333190917969,632.922912597656,608.948547363281,623.333190917969,349331,"2009-07-06","AUTO"
613.743469238281,632.922912597656,613.743469238281,613.743469238281,20,"2009-07-07","AUTO"
613.743469238281,613.743469238281,613.743469238281,613.743469238281,0,"2009-07-08","AUTO"
628.128051757812,632.922912597656,623.333190917969,628.128051757812,20,"2009-07-09","AUTO"
628.128051757812,628.128051757812,628.128051757812,628.128051757812,0,"2009-07-10","AUTO"
623.333190917969,628.128051757812,623.333190917969,623.333190917969,497927,"2009-07-13","AUTO"
637.7177734375,637.7177734375,637.7177734375,637.7177734375,2606,"2009-07-14","AUTO"
637.7177734375,637.7177734375,637.7177734375,637.7177734375,13034,"2009-07-15","AUTO"
637.7177734375,642.5126953125,632.922912597656,637.7177734375,20,"2009-07-16","AUTO"
628.128051757812,628.128051757812,623.333190917969,628.128051757812,20,"2009-07-17","AUTO"
628.128051757812,628.128051757812,628.128051757812,628.128051757812,0,"2009-07-20","AUTO"
628.128051757812,628.128051757812,628.128051757812,628.128051757812,20,"2009-07-21","AUTO"
628.128051757812,628.128051757812,628.128051757812,628.128051757812,5213,"2009-07-22","AUTO"
628.128051757812,628.128051757812,628.128051757812,628.128051757812,13034,"2009-07-23","AUTO"
628.128051757812,632.922912597656,628.128051757812,628.128051757812,20,"2009-07-24","AUTO"
647.307556152344,652.102416992188,647.307556152344,647.307556152344,52139,"2009-07-27","AUTO"
656.897277832031,656.897277832031,647.307556152344,656.897277832031,20,"2009-07-28","AUTO"
656.897277832031,680.871643066406,656.897277832031,656.897277832031,20,"2009-07-29","AUTO"
666.486999511719,671.281860351562,652.102416992188,666.486999511719,20,"2009-07-30","AUTO"
661.692138671875,666.486999511719,661.692138671875,661.692138671875,20,"2009-07-31","AUTO"
671.281860351562,728.8203125,671.281860351562,709.640869140625,829010,"2009-08-03","AUTO"
757.589538574219,767.179321289062,709.640869140625,757.589538574219,20,"2009-08-04","AUTO"
747.999816894531,757.589538574219,738.410095214844,747.999816894531,132954,"2009-08-05","AUTO"
752.794677734375,858.281860351562,752.794677734375,858.281860351562,636096,"2009-08-06","AUTO"
911.025390625,958.97412109375,843.897216796875,911.025390625,20,"2009-08-07","AUTO"
901.435668945312,925.410034179688,901.435668945312,901.435668945312,20,"2009-08-10","AUTO"
911.025390625,925.410034179688,911.025390625,911.025390625,20,"2009-08-11","AUTO"
920.615173339844,920.615173339844,911.025390625,911.025390625,709091,"2009-08-12","AUTO"
930.204895019531,930.204895019531,911.025390625,930.204895019531,20,"2009-08-13","AUTO"
925.410034179688,925.410034179688,920.615173339844,925.410034179688,260695,"2009-08-14","AUTO"
901.435668945312,906.230529785156,891.845947265625,901.435668945312,20,"2009-08-18","AUTO"
891.845947265625,906.230529785156,891.845947265625,891.845947265625,20,"2009-08-19","AUTO"
901.435668945312,901.435668945312,891.845947265625,901.435668945312,20,"2009-08-20","AUTO"
901.435668945312,906.230529785156,901.435668945312,901.435668945312,20,"2009-08-21","AUTO"
930.204895019531,930.204895019531,901.435668945312,930.204895019531,20,"2009-08-24","AUTO"
958.97412109375,958.97412109375,939.794616699219,958.97412109375,20,"2009-08-25","AUTO"
939.794616699219,954.179260253906,939.794616699219,939.794616699219,20,"2009-08-26","AUTO"
949.384399414062,949.384399414062,925.410034179688,949.384399414062,20,"2009-08-27","AUTO"
949.384399414062,949.384399414062,949.384399414062,949.384399414062,15,"2009-08-28","AUTO"
930.204895019531,930.204895019531,930.204895019531,930.204895019531,26069,"2009-08-31","AUTO"
930.204895019531,997.333068847656,930.204895019531,997.333068847656,247660,"2009-09-01","AUTO"
997.333068847656,997.333068847656,997.333068847656,997.333068847656,10,"2009-09-02","AUTO"
958.97412109375,958.97412109375,949.384399414062,958.97412109375,20,"2009-09-03","AUTO"
958.97412109375,958.97412109375,949.384399414062,958.97412109375,20,"2009-09-04","AUTO"
958.97412109375,958.97412109375,949.384399414062,958.97412109375,195521,"2009-09-07","AUTO"
958.97412109375,958.97412109375,958.97412109375,958.97412109375,41711,"2009-09-08","AUTO"
958.97412109375,968.563842773438,958.97412109375,958.97412109375,346724,"2009-09-09","AUTO"
958.97412109375,968.563842773438,949.384399414062,958.97412109375,20,"2009-09-10","AUTO"
958.97412109375,958.97412109375,954.179260253906,958.97412109375,20,"2009-09-11","AUTO"
954.179260253906,958.97412109375,954.179260253906,954.179260253906,83422,"2009-09-14","AUTO"
949.384399414062,949.384399414062,944.589538574219,949.384399414062,20,"2009-09-15","AUTO"
939.794616699219,944.589538574219,934.999755859375,939.794616699219,20,"2009-09-16","AUTO"
930.204895019531,939.794616699219,930.204895019531,930.204895019531,20,"2009-09-17","AUTO"
930.204895019531,930.204895019531,930.204895019531,930.204895019531,15,"2009-09-24","AUTO"
930.204895019531,930.204895019531,930.204895019531,930.204895019531,26069,"2009-09-25","AUTO"
920.615173339844,925.410034179688,920.615173339844,920.615173339844,20,"2009-09-28","AUTO"
925.410034179688,925.410034179688,925.410034179688,925.410034179688,161631,"2009-09-29","AUTO"
925.410034179688,925.410034179688,925.410034179688,925.410034179688,132954,"2009-09-30","AUTO"
920.615173339844,925.410034179688,920.615173339844,920.615173339844,20,"2009-10-01","AUTO"
925.410034179688,925.410034179688,925.410034179688,925.410034179688,46925,"2009-10-02","AUTO"
925.410034179688,925.410034179688,925.410034179688,925.410034179688,31283,"2009-10-05","AUTO"
939.794616699219,949.384399414062,939.794616699219,939.794616699219,44318,"2009-10-06","AUTO"
920.615173339844,920.615173339844,920.615173339844,920.615173339844,5213,"2009-10-07","AUTO"
915.8203125,915.8203125,915.8203125,915.8203125,13034,"2009-10-08","AUTO"
920.615173339844,939.794616699219,920.615173339844,920.615173339844,20,"2009-10-09","AUTO"
915.8203125,920.615173339844,915.8203125,915.8203125,20,"2009-10-12","AUTO"
920.615173339844,920.615173339844,920.615173339844,920.615173339844,18248,"2009-10-13","AUTO"
949.384399414062,949.384399414062,939.794616699219,949.384399414062,20,"2009-10-14","AUTO"
949.384399414062,958.97412109375,949.384399414062,949.384399414062,119919,"2009-10-15","AUTO"
949.384399414062,949.384399414062,939.794616699219,949.384399414062,41711,"2009-10-16","AUTO"
939.794616699219,939.794616699219,939.794616699219,939.794616699219,13034,"2009-10-19","AUTO"
949.384399414062,958.97412109375,949.384399414062,949.384399414062,20,"2009-10-20","AUTO"
949.384399414062,949.384399414062,949.384399414062,949.384399414062,15641,"2009-10-21","AUTO"
939.794616699219,949.384399414062,939.794616699219,939.794616699219,20,"2009-10-22","AUTO"
949.384399414062,949.384399414062,944.589538574219,949.384399414062,20,"2009-10-23","AUTO"
949.384399414062,958.97412109375,949.384399414062,949.384399414062,140775,"2009-10-26","AUTO"
939.794616699219,949.384399414062,939.794616699219,939.794616699219,20,"2009-10-27","AUTO"
915.8203125,930.204895019531,906.230529785156,915.8203125,20,"2009-10-28","AUTO"
915.8203125,920.615173339844,891.845947265625,915.8203125,20,"2009-10-29","AUTO"
915.8203125,915.8203125,915.8203125,915.8203125,20855,"2009-10-30","AUTO"
939.794616699219,939.794616699219,920.615173339844,939.794616699219,20,"2009-11-02","AUTO"
925.410034179688,930.204895019531,925.410034179688,925.410034179688,93850,"2009-11-03","AUTO"
920.615173339844,920.615173339844,920.615173339844,920.615173339844,26069,"2009-11-04","AUTO"
920.615173339844,930.204895019531,920.615173339844,920.615173339844,86029,"2009-11-05","AUTO"
930.204895019531,930.204895019531,920.615173339844,930.204895019531,20,"2009-11-06","AUTO"
939.794616699219,939.794616699219,939.794616699219,939.794616699219,552673,"2009-11-09","AUTO"
939.794616699219,939.794616699219,939.794616699219,939.794616699219,391042,"2009-11-10","AUTO"
944.589538574219,944.589538574219,939.794616699219,944.589538574219,20,"2009-11-11","AUTO"
954.179260253906,954.179260253906,949.384399414062,954.179260253906,20,"2009-11-12","AUTO"
958.97412109375,958.97412109375,954.179260253906,958.97412109375,20,"2009-11-13","AUTO"
978.153625488281,978.153625488281,958.97412109375,978.153625488281,20,"2009-11-16","AUTO"
978.153625488281,978.153625488281,958.97412109375,978.153625488281,315441,"2009-11-17","AUTO"
968.563842773438,1074.05102539062,968.563842773438,1074.05102539062,737767,"2009-11-18","AUTO"
1121.99975585938,1208.30737304688,1054.87158203125,1121.99975585938,20,"2009-11-19","AUTO"
1131.58947753906,1131.58947753906,1121.99975585938,1131.58947753906,20,"2009-11-20","AUTO"
1121.99975585938,1121.99975585938,1121.99975585938,1121.99975585938,5213,"2009-11-23","AUTO"
1121.99975585938,1121.99975585938,1121.99975585938,1121.99975585938,15,"2009-11-24","AUTO"
1121.99975585938,1121.99975585938,1121.99975585938,1121.99975585938,10,"2009-11-25","AUTO"
1121.99975585938,1121.99975585938,1121.99975585938,1121.99975585938,10,"2009-11-26","AUTO"
1102.82019042969,1121.99975585938,1102.82019042969,1102.82019042969,41711,"2009-11-30","AUTO"
1121.99975585938,1121.99975585938,1074.05102539062,1121.99975585938,20,"2009-12-01","AUTO"
1121.99975585938,1121.99975585938,1064.46130371094,1102.82019042969,20855,"2009-12-02","AUTO"
1102.82019042969,1121.99975585938,1064.46130371094,1102.82019042969,20,"2009-12-03","AUTO"
1102.82019042969,1102.82019042969,1074.05102539062,1102.82019042969,23462,"2009-12-04","AUTO"
1102.82019042969,1131.58947753906,1074.05102539062,1121.99975585938,130347,"2009-12-07","AUTO"
1121.99975585938,1121.99975585938,1074.05102539062,1112.41003417969,143382,"2009-12-08","AUTO"
1093.23046875,1093.23046875,1093.23046875,1093.23046875,5213,"2009-12-09","AUTO"
1083.64074707031,1083.64074707031,1083.64074707031,1083.64074707031,31283,"2009-12-10","AUTO"
1150.76892089844,1150.76892089844,1093.23046875,1150.76892089844,20,"2009-12-11","AUTO"
1093.23046875,1169.94848632812,1093.23046875,1093.23046875,20,"2009-12-14","AUTO"
1121.99975585938,1121.99975585938,1074.05102539062,1121.99975585938,20,"2009-12-15","AUTO"
1093.23046875,1102.82019042969,1074.05102539062,1093.23046875,20,"2009-12-16","AUTO"
1074.05102539062,1102.82019042969,1074.05102539062,1074.05102539062,20,"2009-12-17","AUTO"
1093.23046875,1093.23046875,1083.64074707031,1093.23046875,106885,"2009-12-21","AUTO"
1093.23046875,1093.23046875,1093.23046875,1093.23046875,26069,"2009-12-22","AUTO"
1102.82019042969,1102.82019042969,1093.23046875,1102.82019042969,20,"2009-12-23","AUTO"
1102.82019042969,1102.82019042969,1102.82019042969,1102.82019042969,0,"2009-12-28","AUTO"
1102.82019042969,1102.82019042969,1102.82019042969,1102.82019042969,2606,"2009-12-29","AUTO"
1102.82019042969,1121.99975585938,1093.23046875,1102.82019042969,20,"2009-12-30","AUTO"
1102.82019042969,1150.76892089844,1102.82019042969,1102.82019042969,20,"2010-01-04","AUTO"
1093.23046875,1093.23046875,1093.23046875,1093.23046875,2606,"2010-01-05","AUTO"
1102.82019042969,1102.82019042969,1102.82019042969,1102.82019042969,26069,"2010-01-06","AUTO"
1102.82019042969,1102.82019042969,1083.64074707031,1102.82019042969,20,"2010-01-07","AUTO"
1112.41003417969,1112.41003417969,1112.41003417969,1112.41003417969,13034,"2010-01-08","AUTO"
1141.17919921875,1150.76892089844,1121.99975585938,1141.17919921875,20,"2010-01-11","AUTO"
1131.58947753906,1131.58947753906,1131.58947753906,1131.58947753906,41711,"2010-01-12","AUTO"
1179.53820800781,1217.89709472656,1150.76892089844,1179.53820800781,20,"2010-01-13","AUTO"
1227.48693847656,1294.61511230469,1189.1279296875,1227.48693847656,20,"2010-01-14","AUTO"
1227.48693847656,1246.66638183594,1227.48693847656,1227.48693847656,20,"2010-01-15","AUTO"
1227.48693847656,1304.20483398438,1227.48693847656,1275.435546875,1191377,"2010-01-18","AUTO"
1313.79455566406,1390.51245117188,1294.61511230469,1313.79455566406,20,"2010-01-19","AUTO"
1304.20483398438,1342.56372070312,1304.20483398438,1304.20483398438,20,"2010-01-20","AUTO"
1294.61511230469,1294.61511230469,1285.025390625,1294.61511230469,46925,"2010-01-21","AUTO"
1313.79455566406,1313.79455566406,1256.25610351562,1313.79455566406,20,"2010-01-22","AUTO"
1294.61511230469,1304.20483398438,1275.435546875,1294.61511230469,294585,"2010-01-25","AUTO"
1285.025390625,1285.025390625,1246.66638183594,1246.66638183594,169451,"2010-01-26","AUTO"
1237.07666015625,1265.84582519531,1237.07666015625,1237.07666015625,20,"2010-01-27","AUTO"
1256.25610351562,1256.25610351562,1246.66638183594,1256.25610351562,75601,"2010-01-28","AUTO"
1246.66638183594,1256.25610351562,1246.66638183594,1246.66638183594,83422,"2010-01-29","AUTO"
1217.89709472656,1227.48693847656,1217.89709472656,1217.89709472656,20,"2010-02-01","AUTO"
1169.94848632812,1227.48693847656,1169.94848632812,1169.94848632812,20,"2010-02-02","AUTO"
1169.94848632812,1227.48693847656,1169.94848632812,1169.94848632812,20,"2010-02-03","AUTO"
1217.89709472656,1227.48693847656,1160.35864257812,1217.89709472656,20,"2010-02-04","AUTO"
1189.1279296875,1189.1279296875,1169.94848632812,1189.1279296875,119919,"2010-02-05","AUTO"
1169.94848632812,1169.94848632812,1169.94848632812,1169.94848632812,211163,"2010-02-08","AUTO"
1198.71765136719,1208.30737304688,1189.1279296875,1198.71765136719,86029,"2010-02-09","AUTO"
1189.1279296875,1189.1279296875,1189.1279296875,1189.1279296875,5213,"2010-02-10","AUTO"
1160.35864257812,1179.53820800781,1160.35864257812,1160.35864257812,39104,"2010-02-11","AUTO"
1217.89709472656,1217.89709472656,1179.53820800781,1217.89709472656,54746,"2010-02-12","AUTO"
1189.1279296875,1217.89709472656,1189.1279296875,1189.1279296875,52139,"2010-02-15","AUTO"
1208.30737304688,1217.89709472656,1208.30737304688,1208.30737304688,28676,"2010-02-16","AUTO"
1208.30737304688,1208.30737304688,1208.30737304688,1208.30737304688,28676,"2010-02-17","AUTO"
1275.435546875,1275.435546875,1208.30737304688,1275.435546875,88636,"2010-02-18","AUTO"
1217.89709472656,1217.89709472656,1198.71765136719,1217.89709472656,10427,"2010-02-19","AUTO"
1208.30737304688,1217.89709472656,1208.30737304688,1208.30737304688,99064,"2010-02-22","AUTO"
1227.48693847656,1237.07666015625,1227.48693847656,1227.48693847656,46925,"2010-02-23","AUTO"
1208.30737304688,1208.30737304688,1169.94848632812,1208.30737304688,13034,"2010-02-24","AUTO"
1227.48693847656,1237.07666015625,1217.89709472656,1227.48693847656,169451,"2010-02-25","AUTO"
1285.025390625,1304.20483398438,1265.84582519531,1285.025390625,205949,"2010-03-01","AUTO"
1285.025390625,1313.79455566406,1285.025390625,1285.025390625,169451,"2010-03-02","AUTO"
1285.025390625,1285.025390625,1275.435546875,1285.025390625,54746,"2010-03-03","AUTO"
1265.84582519531,1265.84582519531,1265.84582519531,1265.84582519531,10427,"2010-03-04","AUTO"
1275.435546875,1275.435546875,1265.84582519531,1275.435546875,33890,"2010-03-05","AUTO"
1294.61511230469,1304.20483398438,1294.61511230469,1294.61511230469,67780,"2010-03-08","AUTO"
1285.025390625,1294.61511230469,1285.025390625,1285.025390625,70387,"2010-03-09","AUTO"
1313.79455566406,1313.79455566406,1294.61511230469,1313.79455566406,182486,"2010-03-10","AUTO"
1323.38427734375,1332.97399902344,1304.20483398438,1323.38427734375,172058,"2010-03-11","AUTO"
1323.38427734375,1332.97399902344,1323.38427734375,1323.38427734375,169451,"2010-03-12","AUTO"
1380.92272949219,1400.10217285156,1332.97399902344,1380.92272949219,881149,"2010-03-15","AUTO"
1390.51245117188,1409.69201660156,1371.3330078125,1390.51245117188,993248,"2010-03-17","AUTO"
1361.74328613281,1380.92272949219,1342.56372070312,1361.74328613281,221590,"2010-03-18","AUTO"
1342.56372070312,1361.74328613281,1304.20483398438,1342.56372070312,268516,"2010-03-19","AUTO"
1332.97399902344,1361.74328613281,1332.97399902344,1332.97399902344,237232,"2010-03-22","AUTO"
1332.97399902344,1342.56372070312,1332.97399902344,1332.97399902344,153810,"2010-03-23","AUTO"
1332.97399902344,1342.56372070312,1323.38427734375,1332.97399902344,109492,"2010-03-24","AUTO"
1352.15356445312,1371.3330078125,1342.56372070312,1352.15356445312,185093,"2010-03-25","AUTO"
1342.56372070312,1371.3330078125,1342.56372070312,1342.56372070312,378008,"2010-03-26","AUTO"
1342.56372070312,1361.74328613281,1342.56372070312,1342.56372070312,172058,"2010-03-29","AUTO"
1352.15356445312,1352.15356445312,1342.56372070312,1352.15356445312,109492,"2010-03-30","AUTO"
1361.74328613281,1361.74328613281,1352.15356445312,1361.74328613281,166844,"2010-03-31","AUTO"
1361.74328613281,1371.3330078125,1361.74328613281,1361.74328613281,67780,"2010-04-01","AUTO"
1390.51245117188,1390.51245117188,1361.74328613281,1390.51245117188,96457,"2010-04-05","AUTO"
1380.92272949219,1380.92272949219,1380.92272949219,1380.92272949219,62566,"2010-04-06","AUTO"
1371.3330078125,1380.92272949219,1371.3330078125,1371.3330078125,151203,"2010-04-07","AUTO"
1371.3330078125,1371.3330078125,1361.74328613281,1371.3330078125,224197,"2010-04-08","AUTO"
1371.3330078125,1390.51245117188,1371.3330078125,1371.3330078125,112098,"2010-04-09","AUTO"
1390.51245117188,1419.28173828125,1371.3330078125,1390.51245117188,980214,"2010-04-12","AUTO"
1380.92272949219,1400.10217285156,1380.92272949219,1380.92272949219,140775,"2010-04-13","AUTO"
1400.10217285156,1438.46118164062,1380.92272949219,1400.10217285156,920254,"2010-04-14","AUTO"
1448.05090332031,1448.05090332031,1419.28173828125,1448.05090332031,294585,"2010-04-15","AUTO"
1687.79443359375,1726.15344238281,1457.640625,1687.79443359375,2103810,"2010-04-16","AUTO"
1630.25598144531,1678.20471191406,1572.71752929688,1630.25598144531,761230,"2010-04-19","AUTO"
1812.46105957031,1860.40979003906,1611.07653808594,1812.46105957031,2301939,"2010-04-20","AUTO"
1802.87133789062,1879.58923339844,1802.87133789062,1802.87133789062,1676270,"2010-04-21","AUTO"
1812.46105957031,1822.05078125,1745.33288574219,1812.46105957031,750802,"2010-04-22","AUTO"
1850.82006835938,1850.82006835938,1802.87133789062,1850.82006835938,302406,"2010-04-23","AUTO"
1917.9482421875,1956.30725097656,1850.82006835938,1917.9482421875,1358222,"2010-04-26","AUTO"
1956.30725097656,1985.07641601562,1908.35852050781,1956.30725097656,2401003,"2010-04-27","AUTO"
2215.23022460938,2320.71728515625,1917.9482421875,2215.23022460938,4178944,"2010-04-28","AUTO"
2656.3583984375,2656.3583984375,2253.58911132812,2656.3583984375,8410028,"2010-04-29","AUTO"
2771.43530273438,3126.25561523438,2665.94799804688,2771.43530273438,9345924,"2010-04-30","AUTO"
2656.3583984375,2857.74291992188,2608.40966796875,2656.3583984375,2025602,"2010-05-03","AUTO"
2560.4609375,2771.43530273438,2541.28149414062,2560.4609375,2205481,"2010-05-04","AUTO"
2550.87109375,2685.12744140625,2426.20458984375,2550.87109375,3276939,"2010-05-05","AUTO"
2502.92236328125,2550.87109375,2387.84545898438,2502.92236328125,3832220,"2010-05-06","AUTO"
2502.92236328125,2550.87109375,2397.43530273438,2502.92236328125,4019920,"2010-05-07","AUTO"
2531.69165039062,2560.4609375,2512.51220703125,2550.87109375,1253944,"2010-05-10","AUTO"
2502.92236328125,2579.64038085938,2493.33276367188,2502.92236328125,774264,"2010-05-11","AUTO"
2502.92236328125,2522.10205078125,2493.33276367188,2502.92236328125,474465,"2010-05-12","AUTO"
2723.48657226562,2800.20434570312,2493.33276367188,2723.48657226562,3907821,"2010-05-14","AUTO"
2598.81982421875,2685.12744140625,2531.69165039062,2598.81982421875,1525067,"2010-05-17","AUTO"
2550.87109375,2617.99926757812,2531.69165039062,2550.87109375,917647,"2010-05-18","AUTO"
2474.1533203125,2541.28149414062,2474.1533203125,2474.1533203125,2004746,"2010-05-19","AUTO"
2512.51220703125,2570.05078125,2416.61474609375,2512.51220703125,2093382,"2010-05-20","AUTO"
2387.84545898438,2483.74291992188,2387.84545898438,2387.84545898438,2197660,"2010-05-21","AUTO"
2359.07641601562,2493.33276367188,2359.07641601562,2359.07641601562,521390,"2010-05-24","AUTO"
2042.61486816406,2301.53784179688,2004.25598144531,2042.61486816406,1147059,"2010-05-25","AUTO"
2301.53784179688,2320.71728515625,2090.5634765625,2301.53784179688,1697126,"2010-05-26","AUTO"
2330.30712890625,2397.43530273438,2186.4609375,2330.30712890625,1280013,"2010-05-27","AUTO"
2339.89697265625,2454.97387695312,2339.89697265625,2339.89697265625,1754479,"2010-05-31","AUTO"
2330.30712890625,2426.20458984375,2301.53784179688,2330.30712890625,1350401,"2010-06-01","AUTO"
2311.12768554688,2387.84545898438,2301.53784179688,2311.12768554688,954144,"2010-06-02","AUTO"
2531.69165039062,2531.69165039062,2368.666015625,2531.69165039062,2213302,"2010-06-03","AUTO"
2560.4609375,2579.64038085938,2435.79418945312,2560.4609375,1269585,"2010-06-04","AUTO"
2464.5634765625,2493.33276367188,2339.89697265625,2464.5634765625,1298262,"2010-06-07","AUTO"
2474.1533203125,2531.69165039062,2474.1533203125,2474.1533203125,672593,"2010-06-08","AUTO"
2483.74291992188,2550.87109375,2474.1533203125,2483.74291992188,602206,"2010-06-09","AUTO"
2560.4609375,2589.23022460938,2493.33276367188,2560.4609375,1152273,"2010-06-10","AUTO"
2656.3583984375,2665.94799804688,2608.40966796875,2656.3583984375,2210695,"2010-06-11","AUTO"
2665.94799804688,2713.89672851562,2656.3583984375,2665.94799804688,2380147,"2010-06-14","AUTO"
2570.05078125,2598.81982421875,2550.87109375,2570.05078125,1467714,"2010-06-15","AUTO"
2522.10205078125,2627.58911132812,2512.51220703125,2522.10205078125,1350401,"2010-06-16","AUTO"
2570.05078125,2579.64038085938,2531.69165039062,2570.05078125,516176,"2010-06-17","AUTO"
2598.81982421875,2617.99926757812,2570.05078125,2598.81982421875,899398,"2010-06-18","AUTO"
2627.58911132812,2733.076171875,2598.81982421875,2627.58911132812,2938035,"2010-06-21","AUTO"
2617.99926757812,2656.3583984375,2579.64038085938,2617.99926757812,758623,"2010-06-22","AUTO"
2560.4609375,2598.81982421875,2550.87109375,2560.4609375,578743,"2010-06-23","AUTO"
2560.4609375,2598.81982421875,2550.87109375,2560.4609375,331082,"2010-06-24","AUTO"
2550.87109375,2570.05078125,2541.28149414062,2550.87109375,159024,"2010-06-25","AUTO"
2550.87109375,2579.64038085938,2550.87109375,2550.87109375,273730,"2010-06-28","AUTO"
2502.92236328125,2589.23022460938,2493.33276367188,2502.92236328125,299799,"2010-06-29","AUTO"
2502.92236328125,2550.87109375,2483.74291992188,2502.92236328125,281550,"2010-06-30","AUTO"
2512.51220703125,2531.69165039062,2483.74291992188,2512.51220703125,153810,"2010-07-01","AUTO"
2531.69165039062,2531.69165039062,2493.33276367188,2531.69165039062,161631,"2010-07-02","AUTO"
2550.87109375,2560.4609375,2522.10205078125,2550.87109375,299799,"2010-07-05","AUTO"
2608.40966796875,2608.40966796875,2560.4609375,2608.40966796875,842045,"2010-07-06","AUTO"
2665.94799804688,2685.12744140625,2608.40966796875,2665.94799804688,2205481,"2010-07-07","AUTO"
2646.7685546875,2694.71728515625,2646.7685546875,2646.7685546875,1102740,"2010-07-08","AUTO"
2723.48657226562,2723.48657226562,2627.58911132812,2723.48657226562,1603275,"2010-07-09","AUTO"
2733.076171875,2742.666015625,2704.30712890625,2733.076171875,547460,"2010-07-12","AUTO"
2828.9736328125,2828.9736328125,2733.076171875,2828.9736328125,1439037,"2010-07-13","AUTO"
2876.92236328125,2876.92236328125,2838.5634765625,2876.92236328125,1055815,"2010-07-14","AUTO"
2915.28125,2924.87109375,2848.15307617188,2915.28125,1149666,"2010-07-15","AUTO"
2905.69165039062,2915.28125,2886.51220703125,2905.69165039062,218984,"2010-07-16","AUTO"
2924.87109375,2924.87109375,2876.92236328125,2924.87109375,638703,"2010-07-19","AUTO"
2953.64038085938,2972.81982421875,2924.87109375,2953.64038085938,654345,"2010-07-20","AUTO"
3011.1787109375,3020.7685546875,2953.64038085938,3011.1787109375,1412968,"2010-07-21","AUTO"
2991.99926757812,3001.58911132812,2972.81982421875,2991.99926757812,338903,"2010-07-22","AUTO"
2972.81982421875,3020.7685546875,2972.81982421875,2972.81982421875,419719,"2010-07-23","AUTO"
2963.22998046875,2972.81982421875,2896.10180664062,2963.22998046875,419719,"2010-07-26","AUTO"
2944.05053710938,2972.81982421875,2934.4609375,2944.05053710938,166844,"2010-07-27","AUTO"
2944.05053710938,2972.81982421875,2876.92236328125,2944.05053710938,406684,"2010-07-28","AUTO"
3078.30688476562,3155.02490234375,2972.81982421875,3078.30688476562,2252406,"2010-07-29","AUTO"
3068.71728515625,3135.84545898438,3059.12744140625,3068.71728515625,1663235,"2010-07-30","AUTO"
3164.61450195312,3193.3837890625,3087.89672851562,3164.61450195312,938502,"2010-08-02","AUTO"
3049.53784179688,3183.79418945312,3030.35815429688,3049.53784179688,724732,"2010-08-03","AUTO"
3107.076171875,3135.84545898438,3030.35815429688,3107.076171875,607419,"2010-08-04","AUTO"
3145.43505859375,3164.61450195312,3107.076171875,3145.43505859375,633489,"2010-08-05","AUTO"
3250.92236328125,3270.10180664062,3164.61450195312,3250.92236328125,1246123,"2010-08-06","AUTO"
3461.896484375,3471.486328125,3260.51196289062,3461.896484375,2288904,"2010-08-09","AUTO"
3404.35815429688,3519.43505859375,3356.40942382812,3404.35815429688,1100133,"2010-08-10","AUTO"
3346.81982421875,3461.896484375,3318.05053710938,3346.81982421875,943716,"2010-08-11","AUTO"
3260.51196289062,3346.81982421875,3241.33251953125,3260.51196289062,1034960,"2010-08-12","AUTO"
3346.81982421875,3375.5888671875,3270.10180664062,3346.81982421875,638703,"2010-08-13","AUTO"
3298.87109375,3356.40942382812,3260.51196289062,3298.87109375,821190,"2010-08-16","AUTO"
3241.33251953125,3327.64013671875,3222.15307617188,3241.33251953125,719518,"2010-08-18","AUTO"
3193.3837890625,3260.51196289062,3193.3837890625,3193.3837890625,1160093,"2010-08-19","AUTO"
3241.33251953125,3279.69140625,3202.9736328125,3241.33251953125,302406,"2010-08-20","AUTO"
3298.87109375,3318.05053710938,3202.9736328125,3298.87109375,740374,"2010-08-23","AUTO"
3241.33251953125,3279.69140625,3241.33251953125,3241.33251953125,388435,"2010-08-24","AUTO"
3260.51196289062,3260.51196289062,3222.15307617188,3260.51196289062,140775,"2010-08-25","AUTO"
3260.51196289062,3289.28125,3241.33251953125,3260.51196289062,318048,"2010-08-26","AUTO"
3241.33251953125,3260.51196289062,3231.74291992188,3241.33251953125,138168,"2010-08-27","AUTO"
3231.74291992188,3279.69140625,3222.15307617188,3231.74291992188,187700,"2010-08-30","AUTO"
3260.51196289062,3260.51196289062,3222.15307617188,3260.51196289062,297192,"2010-08-31","AUTO"
3279.69140625,3327.64013671875,3260.51196289062,3279.69140625,495320,"2010-09-01","AUTO"
3308.46069335938,3375.5888671875,3308.46069335938,3308.46069335938,537032,"2010-09-02","AUTO"
3337.22998046875,3337.22998046875,3318.05053710938,3337.22998046875,338903,"2010-09-03","AUTO"
3413.94799804688,3442.71704101562,3327.64013671875,3413.94799804688,1144452,"2010-09-06","AUTO"
3356.40942382812,3394.76831054688,3346.81982421875,3356.40942382812,268516,"2010-09-07","AUTO"
3385.1787109375,3471.486328125,3385.1787109375,3394.76831054688,654345,"2010-09-15","AUTO"
3385.1787109375,3423.53759765625,3365.99926757812,3385.1787109375,122526,"2010-09-16","AUTO"
3375.5888671875,3404.35815429688,3375.5888671875,3375.5888671875,182486,"2010-09-17","AUTO"
3413.94799804688,3423.53759765625,3356.40942382812,3413.94799804688,523997,"2010-09-20","AUTO"
3442.71704101562,3471.486328125,3413.94799804688,3442.71704101562,1089706,"2010-09-21","AUTO"
3423.53759765625,3471.486328125,3423.53759765625,3423.53759765625,497927,"2010-09-22","AUTO"
3461.896484375,3461.896484375,3413.94799804688,3461.896484375,325869,"2010-09-23","AUTO"
3433.12744140625,3471.486328125,3433.12744140625,3433.12744140625,195521,"2010-09-24","AUTO"
3442.71704101562,3471.486328125,3433.12744140625,3442.71704101562,112098,"2010-09-27","AUTO"
3423.53759765625,3452.30688476562,3413.94799804688,3423.53759765625,286764,"2010-09-28","AUTO"
3471.486328125,3548.20434570312,3433.12744140625,3471.486328125,1050601,"2010-09-29","AUTO"
3433.12744140625,3490.66577148438,3433.12744140625,3433.12744140625,185093,"2010-09-30","AUTO"
3433.12744140625,3471.486328125,3433.12744140625,3433.12744140625,132954,"2010-10-01","AUTO"
3423.53759765625,3452.30688476562,3413.94799804688,3423.53759765625,404077,"2010-10-04","AUTO"
3461.896484375,3461.896484375,3423.53759765625,3461.896484375,278943,"2010-10-05","AUTO"
3413.94799804688,3461.896484375,3413.94799804688,3413.94799804688,148596,"2010-10-06","AUTO"
3413.94799804688,3413.94799804688,3356.40942382812,3413.94799804688,331082,"2010-10-07","AUTO"
3385.1787109375,3413.94799804688,3375.5888671875,3385.1787109375,54746,"2010-10-08","AUTO"
3394.76831054688,3452.30688476562,3394.76831054688,3394.76831054688,164238,"2010-10-11","AUTO"
3413.94799804688,3442.71704101562,3385.1787109375,3413.94799804688,435361,"2010-10-12","AUTO"
3394.76831054688,3433.12744140625,3385.1787109375,3394.76831054688,847259,"2010-10-13","AUTO"
3385.1787109375,3452.30688476562,3385.1787109375,3385.1787109375,915040,"2010-10-14","AUTO"
3385.1787109375,3423.53759765625,3385.1787109375,3385.1787109375,242446,"2010-10-15","AUTO"
3375.5888671875,3404.35815429688,3375.5888671875,3375.5888671875,99064,"2010-10-18","AUTO"
3375.5888671875,3394.76831054688,3365.99926757812,3375.5888671875,537032,"2010-10-19","AUTO"
3375.5888671875,3394.76831054688,3356.40942382812,3375.5888671875,375401,"2010-10-20","AUTO"
3375.5888671875,3413.94799804688,3365.99926757812,3375.5888671875,148596,"2010-10-21","AUTO"
3375.5888671875,3394.76831054688,3346.81982421875,3375.5888671875,372794,"2010-10-22","AUTO"
3452.30688476562,3452.30688476562,3375.5888671875,3452.30688476562,677807,"2010-10-25","AUTO"
3423.53759765625,3461.896484375,3394.76831054688,3423.53759765625,341510,"2010-10-26","AUTO"
3394.76831054688,3423.53759765625,3337.22998046875,3394.76831054688,218984,"2010-10-27","AUTO"
3356.40942382812,3375.5888671875,3356.40942382812,3356.40942382812,106885,"2010-10-28","AUTO"
3298.87109375,3385.1787109375,3279.69140625,3298.87109375,404077,"2010-10-29","AUTO"
3250.92236328125,3298.87109375,3212.56323242188,3250.92236328125,591778,"2010-11-01","AUTO"
3231.74291992188,3260.51196289062,3212.56323242188,3231.74291992188,190307,"2010-11-02","AUTO"
3183.79418945312,3241.33251953125,3078.30688476562,3183.79418945312,643917,"2010-11-03","AUTO"
3183.79418945312,3222.15307617188,3183.79418945312,3183.79418945312,453609,"2010-11-04","AUTO"
3183.79418945312,3241.33251953125,3183.79418945312,3183.79418945312,192914,"2010-11-05","AUTO"
3394.76831054688,3404.35815429688,3164.61450195312,3394.76831054688,1467714,"2010-11-08","AUTO"
3442.71704101562,3452.30688476562,3270.10180664062,3442.71704101562,1337366,"2010-11-09","AUTO"
3423.53759765625,3490.66577148438,3394.76831054688,3423.53759765625,956751,"2010-11-10","AUTO"
3260.51196289062,3423.53759765625,3260.51196289062,3260.51196289062,487500,"2010-11-11","AUTO"
3164.61450195312,3327.64013671875,3078.30688476562,3164.61450195312,1827473,"2010-11-12","AUTO"
3193.3837890625,3222.15307617188,3116.666015625,3193.3837890625,456216,"2010-11-15","AUTO"
3193.3837890625,3193.3837890625,3126.25561523438,3193.3837890625,510962,"2010-11-16","AUTO"
3193.3837890625,3212.56323242188,3126.25561523438,3193.3837890625,245053,"2010-11-18","AUTO"
3298.87109375,3298.87109375,3202.9736328125,3298.87109375,284157,"2010-11-19","AUTO"
3279.69140625,3298.87109375,3241.33251953125,3279.69140625,398863,"2010-11-22","AUTO"
3212.56323242188,3250.92236328125,3212.56323242188,3212.56323242188,268516,"2010-11-23","AUTO"
3145.43505859375,3212.56323242188,3145.43505859375,3145.43505859375,224197,"2010-11-24","AUTO"
3202.9736328125,3241.33251953125,3174.20434570312,3202.9736328125,39104,"2010-11-25","AUTO"
3279.69140625,3279.69140625,3145.43505859375,3279.69140625,440574,"2010-11-26","AUTO"
3174.20434570312,3279.69140625,3116.666015625,3174.20434570312,200735,"2010-11-29","AUTO"
3097.486328125,3164.61450195312,3097.486328125,3097.486328125,370187,"2010-11-30","AUTO"
3126.25561523438,3126.25561523438,3030.35815429688,3126.25561523438,844652,"2010-12-01","AUTO"
3087.89672851562,3155.02490234375,3068.71728515625,3087.89672851562,1306083,"2010-12-02","AUTO"
3078.30688476562,3116.666015625,3068.71728515625,3078.30688476562,354545,"2010-12-03","AUTO"
3049.53784179688,3068.71728515625,3039.94799804688,3049.53784179688,132954,"2010-12-06","AUTO"
3087.89672851562,3087.89672851562,3030.35815429688,3087.89672851562,1157486,"2010-12-08","AUTO"
3087.89672851562,3087.89672851562,3020.7685546875,3087.89672851562,933288,"2010-12-09","AUTO"
3126.25561523438,3135.84545898438,3030.35815429688,3126.25561523438,615240,"2010-12-10","AUTO"
3068.71728515625,3078.30688476562,3049.53784179688,3068.71728515625,138168,"2010-12-13","AUTO"
3030.35815429688,3107.076171875,3030.35815429688,3030.35815429688,161631,"2010-12-14","AUTO"
2991.99926757812,3030.35815429688,2953.64038085938,2991.99926757812,80815,"2010-12-15","AUTO"
2953.64038085938,2972.81982421875,2896.10180664062,2953.64038085938,182486,"2010-12-16","AUTO"
2867.33276367188,2924.87109375,2857.74291992188,2867.33276367188,638703,"2010-12-17","AUTO"
2742.666015625,2867.33276367188,2742.666015625,2742.666015625,683021,"2010-12-20","AUTO"
2809.79418945312,2848.15307617188,2761.84545898438,2809.79418945312,565708,"2010-12-21","AUTO"
2761.84545898438,2848.15307617188,2685.12744140625,2761.84545898438,930682,"2010-12-22","AUTO"
2704.30712890625,2752.255859375,2685.12744140625,2704.30712890625,529211,"2010-12-23","AUTO"
2685.12744140625,2704.30712890625,2665.94799804688,2685.12744140625,398863,"2010-12-27","AUTO"
2685.12744140625,2713.89672851562,2685.12744140625,2685.12744140625,544853,"2010-12-28","AUTO"
2694.71728515625,2713.89672851562,2685.12744140625,2694.71728515625,651738,"2010-12-29","AUTO"
2675.53784179688,2742.666015625,2665.94799804688,2675.53784179688,1373863,"2010-12-30","AUTO"
2627.58911132812,2723.48657226562,2589.23022460938,2627.58911132812,1337366,"2011-01-03","AUTO"
2589.23022460938,2665.94799804688,2550.87109375,2589.23022460938,1100133,"2011-01-04","AUTO"
2646.7685546875,2656.3583984375,2531.69165039062,2646.7685546875,1478142,"2011-01-05","AUTO"
2608.40966796875,2665.94799804688,2608.40966796875,2608.40966796875,589171,"2011-01-06","AUTO"
2570.05078125,2598.81982421875,2570.05078125,2570.05078125,372794,"2011-01-07","AUTO"
2512.51220703125,2589.23022460938,2512.51220703125,2512.51220703125,761230,"2011-01-10","AUTO"
2483.74291992188,2570.05078125,2435.79418945312,2483.74291992188,289371,"2011-01-11","AUTO"
2541.28149414062,2560.4609375,2493.33276367188,2541.28149414062,237232,"2011-01-12","AUTO"
2502.92236328125,2560.4609375,2483.74291992188,2502.92236328125,226804,"2011-01-13","AUTO"
2483.74291992188,2493.33276367188,2474.1533203125,2483.74291992188,122526,"2011-01-14","AUTO"
2454.97387695312,2483.74291992188,2454.97387695312,2454.97387695312,224197,"2011-01-17","AUTO"
2474.1533203125,2493.33276367188,2435.79418945312,2474.1533203125,88636,"2011-01-18","AUTO"
2512.51220703125,2512.51220703125,2493.33276367188,2512.51220703125,156417,"2011-01-19","AUTO"
2435.79418945312,2512.51220703125,2426.20458984375,2435.79418945312,323262,"2011-01-20","AUTO"
2378.255859375,2407.02514648438,2359.07641601562,2378.255859375,328476,"2011-01-21","AUTO"
2359.07641601562,2378.255859375,2339.89697265625,2359.07641601562,245053,"2011-01-24","AUTO"
2474.1533203125,2531.69165039062,2397.43530273438,2474.1533203125,471858,"2011-01-25","AUTO"
2522.10205078125,2550.87109375,2454.97387695312,2522.10205078125,52139,"2011-01-26","AUTO"
2531.69165039062,2589.23022460938,2493.33276367188,2531.69165039062,119919,"2011-01-27","AUTO"
2483.74291992188,2483.74291992188,2416.61474609375,2483.74291992188,145989,"2011-01-28","AUTO"
2416.61474609375,2474.1533203125,2378.255859375,2416.61474609375,203342,"2011-01-31","AUTO"
2426.20458984375,2464.5634765625,2426.20458984375,2426.20458984375,10427,"2011-02-01","AUTO"
2445.38403320312,2464.5634765625,2426.20458984375,2445.38403320312,114705,"2011-02-02","AUTO"
2464.5634765625,2493.33276367188,2445.38403320312,2464.5634765625,36497,"2011-02-04","AUTO"
2454.97387695312,2531.69165039062,2454.97387695312,2454.97387695312,445788,"2011-02-07","AUTO"
2407.02514648438,2464.5634765625,2407.02514648438,2407.02514648438,132954,"2011-02-08","AUTO"
2387.84545898438,2435.79418945312,2378.255859375,2387.84545898438,192914,"2011-02-09","AUTO"
2416.61474609375,2416.61474609375,2368.666015625,2416.61474609375,54746,"2011-02-10","AUTO"
2416.61474609375,2416.61474609375,2416.61474609375,2416.61474609375,23462,"2011-02-11","AUTO"
2407.02514648438,2474.1533203125,2407.02514648438,2407.02514648438,67780,"2011-02-14","AUTO"
2407.02514648438,2426.20458984375,2407.02514648438,2407.02514648438,83422,"2011-02-16","AUTO"
2435.79418945312,2483.74291992188,2435.79418945312,2435.79418945312,213770,"2011-02-17","AUTO"
2474.1533203125,2531.69165039062,2474.1533203125,2474.1533203125,265909,"2011-02-18","AUTO"
2464.5634765625,2464.5634765625,2426.20458984375,2464.5634765625,75601,"2011-02-21","AUTO"
2416.61474609375,2445.38403320312,2387.84545898438,2416.61474609375,122526,"2011-02-22","AUTO"
2426.20458984375,2426.20458984375,2416.61474609375,2426.20458984375,10427,"2011-02-23","AUTO"
2675.53784179688,2771.43530273438,2474.1533203125,2675.53784179688,4137233,"2011-02-24","AUTO"
2656.3583984375,2752.255859375,2627.58911132812,2656.3583984375,245053,"2011-02-25","AUTO"
2617.99926757812,2656.3583984375,2608.40966796875,2617.99926757812,205949,"2011-02-28","AUTO"
2608.40966796875,2646.7685546875,2589.23022460938,2608.40966796875,255481,"2011-03-01","AUTO"
2570.05078125,2589.23022460938,2560.4609375,2570.05078125,86029,"2011-03-02","AUTO"
2589.23022460938,2627.58911132812,2589.23022460938,2589.23022460938,41711,"2011-03-03","AUTO"
2598.81982421875,2608.40966796875,2560.4609375,2598.81982421875,88636,"2011-03-04","AUTO"
2589.23022460938,2598.81982421875,2589.23022460938,2589.23022460938,99064,"2011-03-07","AUTO"
2637.17895507812,2637.17895507812,2570.05078125,2637.17895507812,132954,"2011-03-08","AUTO"
2694.71728515625,2771.43530273438,2637.17895507812,2694.71728515625,1480749,"2011-03-09","AUTO"
2704.30712890625,2723.48657226562,2694.71728515625,2704.30712890625,187700,"2011-03-10","AUTO"
2646.7685546875,2723.48657226562,2627.58911132812,2646.7685546875,318048,"2011-03-11","AUTO"
2656.3583984375,2685.12744140625,2637.17895507812,2656.3583984375,72994,"2011-03-14","AUTO"
2589.23022460938,2627.58911132812,2550.87109375,2589.23022460938,156417,"2011-03-15","AUTO"
2560.4609375,2589.23022460938,2550.87109375,2560.4609375,216377,"2011-03-16","AUTO"
2454.97387695312,2560.4609375,2454.97387695312,2454.97387695312,346724,"2011-03-17","AUTO"
2493.33276367188,2531.69165039062,2483.74291992188,2493.33276367188,151203,"2011-03-18","AUTO"
2531.69165039062,2541.28149414062,2512.51220703125,2531.69165039062,125133,"2011-03-21","AUTO"
2579.64038085938,2589.23022460938,2541.28149414062,2579.64038085938,109492,"2011-03-22","AUTO"
2541.28149414062,2617.99926757812,2541.28149414062,2617.99926757812,531818,"2011-03-23","AUTO"
2637.17895507812,2656.3583984375,2637.17895507812,2637.17895507812,46925,"2011-03-24","AUTO"
2627.58911132812,2646.7685546875,2617.99926757812,2627.58911132812,26069,"2011-03-25","AUTO"
2608.40966796875,2608.40966796875,2589.23022460938,2608.40966796875,44318,"2011-03-28","AUTO"
2589.23022460938,2627.58911132812,2579.64038085938,2589.23022460938,54746,"2011-03-29","AUTO"
2675.53784179688,2685.12744140625,2589.23022460938,2675.53784179688,216377,"2011-03-30","AUTO"
2646.7685546875,2685.12744140625,2637.17895507812,2646.7685546875,83422,"2011-03-31","AUTO"
2742.666015625,2771.43530273438,2627.58911132812,2742.666015625,946323,"2011-04-01","AUTO"
3039.94799804688,3059.12744140625,2781.02490234375,3039.94799804688,4324934,"2011-04-04","AUTO"
2924.87109375,3059.12744140625,2924.87109375,2924.87109375,1134024,"2011-04-05","AUTO"
2934.4609375,3001.58911132812,2924.87109375,2934.4609375,641310,"2011-04-06","AUTO"
2934.4609375,2972.81982421875,2934.4609375,2934.4609375,195521,"2011-04-07","AUTO"
2944.05053710938,2963.22998046875,2944.05053710938,2944.05053710938,216377,"2011-04-08","AUTO"
2944.05053710938,2972.81982421875,2944.05053710938,2944.05053710938,216377,"2011-04-11","AUTO"
2953.64038085938,3011.1787109375,2944.05053710938,2953.64038085938,573529,"2011-04-12","AUTO"
3097.486328125,3126.25561523438,2991.99926757812,3097.486328125,1796190,"2011-04-13","AUTO"
3135.84545898438,3164.61450195312,3107.076171875,3135.84545898438,1230481,"2011-04-14","AUTO"
3087.89672851562,3145.43505859375,3059.12744140625,3087.89672851562,547460,"2011-04-15","AUTO"
3039.94799804688,3116.666015625,3030.35815429688,3039.94799804688,310227,"2011-04-18","AUTO"
3030.35815429688,3049.53784179688,3030.35815429688,3030.35815429688,185093,"2011-04-19","AUTO"
3135.84545898438,3135.84545898438,3059.12744140625,3135.84545898438,883756,"2011-04-20","AUTO"
3231.74291992188,3270.10180664062,3126.25561523438,3231.74291992188,1783155,"2011-04-21","AUTO"
3241.33251953125,3241.33251953125,3222.15307617188,3241.33251953125,482286,"2011-04-25","AUTO"
3231.74291992188,3241.33251953125,3183.79418945312,3231.74291992188,234625,"2011-04-26","AUTO"
3212.56323242188,3298.87109375,3202.9736328125,3212.56323242188,1319117,"2011-04-27","AUTO"
3222.15307617188,3260.51196289062,3212.56323242188,3222.15307617188,2526136,"2011-04-28","AUTO"
3202.9736328125,3231.74291992188,3202.9736328125,3202.9736328125,294585,"2011-04-29","AUTO"
3164.61450195312,3202.9736328125,3155.02490234375,3164.61450195312,646524,"2011-05-02","AUTO"
3145.43505859375,3164.61450195312,3126.25561523438,3145.43505859375,299799,"2011-05-03","AUTO"
3135.84545898438,3155.02490234375,3107.076171875,3135.84545898438,599599,"2011-05-04","AUTO"
3183.79418945312,3183.79418945312,3126.25561523438,3183.79418945312,362366,"2011-05-05","AUTO"
3164.61450195312,3183.79418945312,3155.02490234375,3164.61450195312,226804,"2011-05-06","AUTO"
3183.79418945312,3212.56323242188,3145.43505859375,3183.79418945312,255481,"2011-05-09","AUTO"
3164.61450195312,3193.3837890625,3164.61450195312,3164.61450195312,117312,"2011-05-10","AUTO"
3145.43505859375,3231.74291992188,3145.43505859375,3145.43505859375,933288,"2011-05-11","AUTO"
3155.02490234375,3183.79418945312,3145.43505859375,3155.02490234375,138168,"2011-05-12","AUTO"
3174.20434570312,3193.3837890625,3174.20434570312,3174.20434570312,148596,"2011-05-13","AUTO"
3174.20434570312,3212.56323242188,3174.20434570312,3174.20434570312,250267,"2011-05-16","AUTO"
3174.20434570312,3193.3837890625,3174.20434570312,3174.20434570312,132954,"2011-05-18","AUTO"
3183.79418945312,3202.9736328125,3174.20434570312,3183.79418945312,190307,"2011-05-19","AUTO"
3231.74291992188,3231.74291992188,3193.3837890625,3231.74291992188,505748,"2011-05-20","AUTO"
3174.20434570312,3231.74291992188,3164.61450195312,3174.20434570312,675200,"2011-05-23","AUTO"
3087.89672851562,3107.076171875,3049.53784179688,3087.89672851562,305013,"2011-05-24","AUTO"
3039.94799804688,3087.89672851562,3020.7685546875,3039.94799804688,510962,"2011-05-25","AUTO"
3068.71728515625,3087.89672851562,3039.94799804688,3068.71728515625,208556,"2011-05-26","AUTO"
3059.12744140625,3078.30688476562,3049.53784179688,3059.12744140625,86029,"2011-05-27","AUTO"
3049.53784179688,3068.71728515625,3049.53784179688,3049.53784179688,78208,"2011-05-30","AUTO"
3087.89672851562,3087.89672851562,3068.71728515625,3087.89672851562,198128,"2011-05-31","AUTO"
3116.666015625,3126.25561523438,3107.076171875,3116.666015625,70387,"2011-06-01","AUTO"
3116.666015625,3135.84545898438,3087.89672851562,3116.666015625,213770,"2011-06-03","AUTO"
3087.89672851562,3107.076171875,3087.89672851562,3087.89672851562,86029,"2011-06-06","AUTO"
3087.89672851562,3087.89672851562,3059.12744140625,3087.89672851562,57352,"2011-06-07","AUTO"
3068.71728515625,3087.89672851562,3059.12744140625,3068.71728515625,174665,"2011-06-08","AUTO"
3068.71728515625,3068.71728515625,3049.53784179688,3068.71728515625,62566,"2011-06-09","AUTO"
3030.35815429688,3068.71728515625,3030.35815429688,3030.35815429688,93850,"2011-06-10","AUTO"
3039.94799804688,3039.94799804688,2972.81982421875,3039.94799804688,289371,"2011-06-13","AUTO"
3078.30688476562,3087.89672851562,3039.94799804688,3078.30688476562,109492,"2011-06-14","AUTO"
3087.89672851562,3126.25561523438,3078.30688476562,3087.89672851562,325869,"2011-06-15","AUTO"
3020.7685546875,3039.94799804688,3020.7685546875,3020.7685546875,57352,"2011-06-16","AUTO"
2991.99926757812,3011.1787109375,2991.99926757812,2991.99926757812,49532,"2011-06-17","AUTO"
2991.99926757812,3020.7685546875,2963.22998046875,2991.99926757812,99064,"2011-06-20","AUTO"
3049.53784179688,3049.53784179688,3001.58911132812,3049.53784179688,109492,"2011-06-21","AUTO"
3126.25561523438,3135.84545898438,3078.30688476562,3126.25561523438,649131,"2011-06-22","AUTO"
3183.79418945312,3202.9736328125,3126.25561523438,3183.79418945312,1136631,"2011-06-23","AUTO"
3164.61450195312,3212.56323242188,3164.61450195312,3164.61450195312,575093,"2011-06-24","AUTO"
3116.666015625,3188.5888671875,3116.666015625,3116.666015625,225240,"2011-06-27","AUTO"
3092.69165039062,3164.61450195312,3092.69165039062,3092.69165039062,320655,"2011-06-28","AUTO"
3116.666015625,3164.61450195312,3116.666015625,3116.666015625,224719,"2011-06-30","AUTO"
3500.25561523438,3620.12744140625,3116.666015625,3500.25561523438,10098291,"2011-07-01","AUTO"
3500.25561523438,3500.25561523438,3500.25561523438,3500.25561523438,0,"2011-07-04","AUTO"
3500.25561523438,3620.12744140625,3500.25561523438,3500.25561523438,1153837,"2011-07-05","AUTO"
3500.25561523438,3548.20434570312,3476.28125,3500.25561523438,842045,"2011-07-06","AUTO"
3548.20434570312,3596.15307617188,3500.25561523438,3548.20434570312,1508382,"2011-07-07","AUTO"
3668.07592773438,3668.07592773438,3548.20434570312,3668.07592773438,6635215,"2011-07-08","AUTO"
3907.81958007812,3955.76831054688,3644.10180664062,3907.81958007812,10892368,"2011-07-11","AUTO"
3979.74267578125,4099.6142578125,3811.92211914062,3979.74267578125,8792208,"2011-07-12","AUTO"
4099.6142578125,4123.5888671875,3979.74267578125,4099.6142578125,3784252,"2011-07-13","AUTO"
4051.66577148438,4123.5888671875,4003.71704101562,4051.66577148438,1897340,"2011-07-14","AUTO"
4051.66577148438,4099.6142578125,4027.69140625,4051.66577148438,2182540,"2011-07-15","AUTO"
4075.64013671875,4171.53759765625,4027.69140625,4075.64013671875,3964653,"2011-07-18","AUTO"
4099.6142578125,4099.6142578125,4051.66577148438,4099.6142578125,1323810,"2011-07-19","AUTO"
4075.64013671875,4147.56298828125,4075.64013671875,4075.64013671875,1325896,"2011-07-20","AUTO"
4003.71704101562,4099.6142578125,3979.74267578125,4003.71704101562,1660107,"2011-07-21","AUTO"
4027.69140625,4051.66577148438,4003.71704101562,4027.69140625,824318,"2011-07-22","AUTO"
3979.74267578125,4027.69140625,3931.7939453125,3979.74267578125,1198155,"2011-07-25","AUTO"
3955.76831054688,4003.71704101562,3835.896484375,3955.76831054688,1628302,"2011-07-26","AUTO"
3979.74267578125,4051.66577148438,3907.81958007812,3979.74267578125,4681043,"2011-07-27","AUTO"
3907.81958007812,3955.76831054688,3883.84521484375,3907.81958007812,957794,"2011-07-28","AUTO"
3763.97338867188,3907.81958007812,3739.9990234375,3763.97338867188,2046457,"2011-07-29","AUTO"
3811.92211914062,3883.84521484375,3787.94775390625,3811.92211914062,1628302,"2011-08-01","AUTO"
3811.92211914062,3835.896484375,3739.9990234375,3811.92211914062,1105869,"2011-08-02","AUTO"
3787.94775390625,3787.94775390625,3692.05029296875,3787.94775390625,581350,"2011-08-03","AUTO"
3811.92211914062,3859.87084960938,3763.97338867188,3811.92211914062,815454,"2011-08-04","AUTO"
3716.02465820312,3739.9990234375,3500.25561523438,3716.02465820312,3130428,"2011-08-05","AUTO"
3596.15307617188,3716.02465820312,3452.30688476562,3596.15307617188,2518837,"2011-08-08","AUTO"
3524.22998046875,3692.05029296875,3332.43505859375,3524.22998046875,1565214,"2011-08-09","AUTO"
3716.02465820312,3739.9990234375,3596.15307617188,3716.02465820312,2559505,"2011-08-10","AUTO"
3692.05029296875,3739.9990234375,3620.12744140625,3692.05029296875,1135588,"2011-08-11","AUTO"
3644.10180664062,3811.92211914062,3620.12744140625,3644.10180664062,771136,"2011-08-12","AUTO"
3811.92211914062,3835.896484375,3668.07592773438,3811.92211914062,1907246,"2011-08-15","AUTO"
3739.9990234375,3883.84521484375,3739.9990234375,3739.9990234375,1180949,"2011-08-16","AUTO"
3763.97338867188,3811.92211914062,3716.02465820312,3763.97338867188,577700,"2011-08-18","AUTO"
3596.15307617188,3739.9990234375,3524.22998046875,3596.15307617188,1000548,"2011-08-19","AUTO"
3620.12744140625,3644.10180664062,3500.25561523438,3620.12744140625,520347,"2011-08-22","AUTO"
3644.10180664062,3692.05029296875,3572.1787109375,3644.10180664062,442139,"2011-08-23","AUTO"
3596.15307617188,3692.05029296875,3596.15307617188,3596.15307617188,178315,"2011-08-24","AUTO"
3572.1787109375,3644.10180664062,3572.1787109375,3572.1787109375,253917,"2011-08-25","AUTO"
3572.1787109375,3596.15307617188,3476.28125,3572.1787109375,277901,"2011-08-26","AUTO"
3572.1787109375,3596.15307617188,3548.20434570312,3572.1787109375,42232,"2011-09-05","AUTO"
3572.1787109375,3596.15307617188,3548.20434570312,3572.1787109375,41189,"2011-09-06","AUTO"
3739.9990234375,3787.94775390625,3548.20434570312,3739.9990234375,1636644,"2011-09-07","AUTO"
3692.05029296875,3763.97338867188,3668.07592773438,3692.05029296875,504184,"2011-09-08","AUTO"
3620.12744140625,3739.9990234375,3572.1787109375,3620.12744140625,289893,"2011-09-09","AUTO"
3572.1787109375,3620.12744140625,3548.20434570312,3572.1787109375,200735,"2011-09-12","AUTO"
3596.15307617188,3620.12744140625,3572.1787109375,3596.15307617188,161109,"2011-09-13","AUTO"
3500.25561523438,3572.1787109375,3500.25561523438,3500.25561523438,372272,"2011-09-14","AUTO"
3404.35815429688,3548.20434570312,3356.40942382812,3404.35815429688,969786,"2011-09-15","AUTO"
3500.25561523438,3500.25561523438,3404.35815429688,3500.25561523438,330561,"2011-09-16","AUTO"
3380.3837890625,3476.28125,3380.3837890625,3380.3837890625,187700,"2011-09-19","AUTO"
3332.43505859375,3380.3837890625,3260.51196289062,3332.43505859375,364973,"2011-09-20","AUTO"
3284.486328125,3356.40942382812,3284.486328125,3284.486328125,49010,"2011-09-21","AUTO"
2972.81982421875,3188.5888671875,2852.94799804688,2972.81982421875,994291,"2011-09-22","AUTO"
2924.87109375,3020.7685546875,2876.92236328125,2924.87109375,890013,"2011-09-23","AUTO"
2924.87109375,2924.87109375,2709.10180664062,2924.87109375,453609,"2011-09-26","AUTO"
3044.74291992188,3044.74291992188,2924.87109375,3044.74291992188,531818,"2011-09-27","AUTO"
3020.7685546875,3092.69165039062,2996.79418945312,3020.7685546875,427018,"2011-09-28","AUTO"
2972.81982421875,3044.74291992188,2948.84545898438,2972.81982421875,510441,"2011-09-29","AUTO"
2948.84545898438,2996.79418945312,2948.84545898438,2948.84545898438,278422,"2011-09-30","AUTO"
2733.076171875,2876.92236328125,2733.076171875,2733.076171875,236711,"2011-10-03","AUTO"
2733.076171875,2804.99926757812,2661.1533203125,2733.076171875,230454,"2011-10-04","AUTO"
2733.076171875,2757.05053710938,2685.12744140625,2733.076171875,118877,"2011-10-05","AUTO"
2900.89672851562,2924.87109375,2781.02490234375,2900.89672851562,412419,"2011-10-06","AUTO"
2876.92236328125,2948.84545898438,2828.9736328125,2876.92236328125,649131,"2011-10-07","AUTO"
2876.92236328125,2876.92236328125,2828.9736328125,2876.92236328125,55788,"2011-10-10","AUTO"
2900.89672851562,2972.81982421875,2900.89672851562,2900.89672851562,455695,"2011-10-11","AUTO"
2972.81982421875,2996.79418945312,2900.89672851562,2972.81982421875,574050,"2011-10-12","AUTO"
3116.666015625,3188.5888671875,2996.79418945312,3116.666015625,1718503,"2011-10-13","AUTO"
3188.5888671875,3212.56323242188,3092.69165039062,3188.5888671875,403034,"2011-10-14","AUTO"
3284.486328125,3332.43505859375,3236.53759765625,3284.486328125,592820,"2011-10-17","AUTO"
3140.64038085938,3236.53759765625,3068.71728515625,3140.64038085938,530254,"2011-10-18","AUTO"
3188.5888671875,3212.56323242188,3164.61450195312,3188.5888671875,308663,"2011-10-19","AUTO"
3116.666015625,3188.5888671875,3068.71728515625,3116.666015625,206992,"2011-10-20","AUTO"
3092.69165039062,3140.64038085938,3092.69165039062,3092.69165039062,37540,"2011-10-21","AUTO"
3212.56323242188,3212.56323242188,3116.666015625,3212.56323242188,286764,"2011-10-24","AUTO"
3188.5888671875,3212.56323242188,3140.64038085938,3188.5888671875,101149,"2011-10-25","AUTO"
3164.61450195312,3164.61450195312,3068.71728515625,3164.61450195312,273208,"2011-10-26","AUTO"
3212.56323242188,3284.486328125,3140.64038085938,3212.56323242188,1366043,"2011-10-27","AUTO"
3188.5888671875,3284.486328125,3116.666015625,3188.5888671875,868115,"2011-10-28","AUTO"
3188.5888671875,3188.5888671875,3116.666015625,3188.5888671875,230454,"2011-10-31","AUTO"
3020.7685546875,3164.61450195312,2972.81982421875,3020.7685546875,336818,"2011-11-01","AUTO"
3044.74291992188,3068.71728515625,2924.87109375,3044.74291992188,348288,"2011-11-02","AUTO"
2996.79418945312,3068.71728515625,2972.81982421875,2996.79418945312,139732,"2011-11-03","AUTO"
3020.7685546875,3092.69165039062,2996.79418945312,3020.7685546875,255481,"2011-11-04","AUTO"
3068.71728515625,3068.71728515625,2996.79418945312,3068.71728515625,57352,"2011-11-07","AUTO"
3068.71728515625,3068.71728515625,3020.7685546875,3068.71728515625,101149,"2011-11-08","AUTO"
3068.71728515625,3164.61450195312,3068.71728515625,3068.71728515625,512526,"2011-11-09","AUTO"
2996.79418945312,3020.7685546875,2948.84545898438,2996.79418945312,664772,"2011-11-10","AUTO"
3092.69165039062,3092.69165039062,2972.81982421875,3092.69165039062,667379,"2011-11-11","AUTO"
3212.56323242188,3284.486328125,3044.74291992188,3212.56323242188,2019345,"2011-11-14","AUTO"
3164.61450195312,3212.56323242188,3116.666015625,3164.61450195312,270601,"2011-11-15","AUTO"
3140.64038085938,3140.64038085938,3068.71728515625,3140.64038085938,286764,"2011-11-16","AUTO"
3092.69165039062,3140.64038085938,3068.71728515625,3092.69165039062,75601,"2011-11-17","AUTO"
3068.71728515625,3092.69165039062,3020.7685546875,3068.71728515625,144425,"2011-11-18","AUTO"
3020.7685546875,3044.74291992188,2996.79418945312,3020.7685546875,112620,"2011-11-21","AUTO"
3020.7685546875,3044.74291992188,2972.81982421875,3020.7685546875,118877,"2011-11-22","AUTO"
3020.7685546875,3020.7685546875,2924.87109375,3020.7685546875,349853,"2011-11-23","AUTO"
3068.71728515625,3068.71728515625,2972.81982421875,3068.71728515625,93328,"2011-11-24","AUTO"
3044.74291992188,3068.71728515625,2972.81982421875,3044.74291992188,394692,"2011-11-25","AUTO"
2996.79418945312,3068.71728515625,2996.79418945312,2996.79418945312,125133,"2011-11-28","AUTO"
2996.79418945312,3068.71728515625,2996.79418945312,2996.79418945312,137125,"2011-11-29","AUTO"
3068.71728515625,3068.71728515625,2996.79418945312,3068.71728515625,131911,"2011-11-30","AUTO"
3068.71728515625,3068.71728515625,3068.71728515625,3068.71728515625,0,"2011-12-01","AUTO"
3116.666015625,3116.666015625,3068.71728515625,3116.666015625,41711,"2011-12-02","AUTO"
3140.64038085938,3140.64038085938,3068.71728515625,3140.64038085938,310227,"2011-12-05","AUTO"
3068.71728515625,3140.64038085938,3068.71728515625,3068.71728515625,179879,"2011-12-06","AUTO"
3116.666015625,3116.666015625,3068.71728515625,3116.666015625,95935,"2011-12-07","AUTO"
3068.71728515625,3140.64038085938,3068.71728515625,3068.71728515625,239839,"2011-12-08","AUTO"
3092.69165039062,3092.69165039062,3020.7685546875,3092.69165039062,126176,"2011-12-09","AUTO"
3092.69165039062,3140.64038085938,3092.69165039062,3092.69165039062,199171,"2011-12-12","AUTO"
3092.69165039062,3092.69165039062,3044.74291992188,3092.69165039062,56831,"2011-12-13","AUTO"
3092.69165039062,3092.69165039062,3044.74291992188,3092.69165039062,166844,"2011-12-14","AUTO"
2972.81982421875,3068.71728515625,2972.81982421875,2972.81982421875,593863,"2011-12-15","AUTO"
3068.71728515625,3068.71728515625,2996.79418945312,3068.71728515625,505227,"2011-12-16","AUTO"
3068.71728515625,3068.71728515625,3068.71728515625,3068.71728515625,0,"2011-12-19","AUTO"
3068.71728515625,3068.71728515625,3020.7685546875,3068.71728515625,151724,"2011-12-20","AUTO"
3020.7685546875,3068.71728515625,3020.7685546875,3020.7685546875,141296,"2011-12-21","AUTO"
3044.74291992188,3068.71728515625,3020.7685546875,3044.74291992188,55267,"2011-12-22","AUTO"
3020.7685546875,3044.74291992188,3020.7685546875,3020.7685546875,39104,"2011-12-23","AUTO"
3044.74291992188,3044.74291992188,3020.7685546875,3044.74291992188,70909,"2011-12-27","AUTO"
3140.64038085938,3140.64038085938,3020.7685546875,3140.64038085938,289893,"2011-12-28","AUTO"
3236.53759765625,3236.53759765625,3092.69165039062,3236.53759765625,478115,"2011-12-29","AUTO"
3260.51196289062,3260.51196289062,3164.61450195312,3260.51196289062,1216404,"2011-12-30","AUTO"
3212.56323242188,3236.53759765625,3212.56323242188,3212.56323242188,94893,"2012-01-02","AUTO"
3212.56323242188,3236.53759765625,3212.56323242188,3212.56323242188,93328,"2012-01-03","AUTO"
3380.3837890625,3380.3837890625,3236.53759765625,3380.3837890625,1430174,"2012-01-04","AUTO"
3356.40942382812,3500.25561523438,3356.40942382812,3356.40942382812,1024010,"2012-01-05","AUTO"
3380.3837890625,3380.3837890625,3284.486328125,3380.3837890625,304492,"2012-01-06","AUTO"
3380.3837890625,3404.35815429688,3332.43505859375,3380.3837890625,125655,"2012-01-09","AUTO"
3428.33251953125,3428.33251953125,3356.40942382812,3428.33251953125,238796,"2012-01-10","AUTO"
3404.35815429688,3452.30688476562,3404.35815429688,3404.35815429688,546938,"2012-01-11","AUTO"
3404.35815429688,3428.33251953125,3356.40942382812,3404.35815429688,198128,"2012-01-12","AUTO"
3452.30688476562,3452.30688476562,3380.3837890625,3452.30688476562,3,"2012-01-13","AUTO"
3380.3837890625,3404.35815429688,3380.3837890625,3380.3837890625,45360,"2012-01-16","AUTO"
3380.3837890625,3404.35815429688,3380.3837890625,3380.3837890625,372272,"2012-01-17","AUTO"
3356.40942382812,3404.35815429688,3332.43505859375,3356.40942382812,175708,"2012-01-18","AUTO"
3428.33251953125,3428.33251953125,3356.40942382812,3428.33251953125,557887,"2012-01-19","AUTO"
3356.40942382812,3452.30688476562,3356.40942382812,3356.40942382812,252874,"2012-01-20","AUTO"
3452.30688476562,3452.30688476562,3356.40942382812,3452.30688476562,407205,"2012-01-24","AUTO"
3452.30688476562,3476.28125,3404.35815429688,3452.30688476562,591256,"2012-01-25","AUTO"
3452.30688476562,3476.28125,3428.33251953125,3452.30688476562,317005,"2012-01-26","AUTO"
3428.33251953125,3452.30688476562,3428.33251953125,3428.33251953125,200735,"2012-01-27","AUTO"
3356.40942382812,3428.33251953125,3332.43505859375,3356.40942382812,254438,"2012-01-30","AUTO"
3428.33251953125,3428.33251953125,3308.46069335938,3428.33251953125,229411,"2012-01-31","AUTO"
3428.33251953125,3428.33251953125,3380.3837890625,3428.33251953125,146510,"2012-02-01","AUTO"
3452.30688476562,3476.28125,3380.3837890625,3452.30688476562,830053,"2012-02-02","AUTO"
3428.33251953125,3476.28125,3428.33251953125,3428.33251953125,664251,"2012-02-03","AUTO"
3404.35815429688,3452.30688476562,3404.35815429688,3404.35815429688,574050,"2012-02-06","AUTO"
3452.30688476562,3452.30688476562,3404.35815429688,3452.30688476562,311791,"2012-02-07","AUTO"
3404.35815429688,3452.30688476562,3404.35815429688,3404.35815429688,88636,"2012-02-08","AUTO"
3380.3837890625,3428.33251953125,3380.3837890625,3380.3837890625,320133,"2012-02-09","AUTO"
3380.3837890625,3380.3837890625,3356.40942382812,3380.3837890625,182486,"2012-02-10","AUTO"
3380.3837890625,3380.3837890625,3356.40942382812,3380.3837890625,396778,"2012-02-13","AUTO"
3356.40942382812,3380.3837890625,3356.40942382812,3356.40942382812,179358,"2012-02-14","AUTO"
3356.40942382812,3404.35815429688,3356.40942382812,3356.40942382812,69344,"2012-02-15","AUTO"
3356.40942382812,3380.3837890625,3356.40942382812,3356.40942382812,25548,"2012-02-16","AUTO"
3356.40942382812,3356.40942382812,3284.486328125,3356.40942382812,99585,"2012-02-17","AUTO"
3308.46069335938,3356.40942382812,3308.46069335938,3308.46069335938,130347,"2012-02-20","AUTO"
3332.43505859375,3332.43505859375,3308.46069335938,3332.43505859375,33890,"2012-02-21","AUTO"
3284.486328125,3356.40942382812,3284.486328125,3284.486328125,319612,"2012-02-22","AUTO"
3308.46069335938,3356.40942382812,3308.46069335938,3308.46069335938,190307,"2012-02-23","AUTO"
3260.51196289062,3308.46069335938,3020.7685546875,3260.51196289062,1454679,"2012-02-24","AUTO"
3188.5888671875,3260.51196289062,3116.666015625,3188.5888671875,97500,"2012-02-27","AUTO"
3188.5888671875,3212.56323242188,3140.64038085938,3188.5888671875,244010,"2012-02-28","AUTO"
3212.56323242188,3212.56323242188,3164.61450195312,3212.56323242188,294064,"2012-02-29","AUTO"
3188.5888671875,3188.5888671875,3140.64038085938,3188.5888671875,121483,"2012-03-01","AUTO"
3236.53759765625,3236.53759765625,3140.64038085938,3236.53759765625,306056,"2012-03-02","AUTO"
3140.64038085938,3188.5888671875,3140.64038085938,3140.64038085938,81336,"2012-03-05","AUTO"
3116.666015625,3140.64038085938,3092.69165039062,3116.666015625,147032,"2012-03-06","AUTO"
3140.64038085938,3164.61450195312,3020.7685546875,3140.64038085938,131390,"2012-03-07","AUTO"
3116.666015625,3140.64038085938,3116.666015625,3116.666015625,55788,"2012-03-08","AUTO"
3140.64038085938,3188.5888671875,3116.666015625,3140.64038085938,3,"2012-03-09","AUTO"
3140.64038085938,3140.64038085938,3140.64038085938,3140.64038085938,8863,"2012-03-12","AUTO"
3188.5888671875,3212.56323242188,3140.64038085938,3188.5888671875,300320,"2012-03-13","AUTO"
3284.486328125,3284.486328125,3236.53759765625,3284.486328125,595949,"2012-03-14","AUTO"
3284.486328125,3308.46069335938,3260.51196289062,3284.486328125,276336,"2012-03-15","AUTO"
3164.61450195312,3260.51196289062,3164.61450195312,3164.61450195312,178836,"2012-03-16","AUTO"
3116.666015625,3164.61450195312,3068.71728515625,3116.666015625,612633,"2012-03-19","AUTO"
3044.74291992188,3116.666015625,3044.74291992188,3044.74291992188,766965,"2012-03-20","AUTO"
3164.61450195312,3164.61450195312,3068.71728515625,3164.61450195312,180922,"2012-03-21","AUTO"
3164.61450195312,3164.61450195312,3164.61450195312,3164.61450195312,254438,"2012-03-22","AUTO"
3140.64038085938,3140.64038085938,3116.666015625,3140.64038085938,252353,"2012-03-26","AUTO"
3188.5888671875,3188.5888671875,3164.61450195312,3188.5888671875,234625,"2012-03-27","AUTO"
3212.56323242188,3212.56323242188,3164.61450195312,3212.56323242188,442660,"2012-03-28","AUTO"
3212.56323242188,3236.53759765625,3188.5888671875,3212.56323242188,126697,"2012-03-29","AUTO"
3188.5888671875,3212.56323242188,3188.5888671875,3188.5888671875,59959,"2012-03-30","AUTO"
3212.56323242188,3236.53759765625,3164.61450195312,3212.56323242188,166844,"2012-04-02","AUTO"
3212.56323242188,3212.56323242188,3212.56323242188,3212.56323242188,0,"2012-04-03","AUTO"
3116.666015625,3164.61450195312,3092.69165039062,3116.666015625,470294,"2012-04-04","AUTO"
3116.666015625,3212.56323242188,3116.666015625,3116.666015625,303970,"2012-04-05","AUTO"
3260.51196289062,3332.43505859375,3140.64038085938,3260.51196289062,1190334,"2012-04-09","AUTO"
3284.486328125,3284.486328125,3236.53759765625,3284.486328125,368623,"2012-04-10","AUTO"
3212.56323242188,3260.51196289062,3212.56323242188,3212.56323242188,38061,"2012-04-11","AUTO"
3164.61450195312,3236.53759765625,3164.61450195312,3164.61450195312,141296,"2012-04-12","AUTO"
3212.56323242188,3236.53759765625,3212.56323242188,3212.56323242188,57352,"2012-04-13","AUTO"
3164.61450195312,3236.53759765625,3164.61450195312,3164.61450195312,187179,"2012-04-16","AUTO"
3236.53759765625,3260.51196289062,3164.61450195312,3236.53759765625,150681,"2012-04-17","AUTO"
3260.51196289062,3308.46069335938,3236.53759765625,3260.51196289062,218462,"2012-04-18","AUTO"
3284.486328125,3284.486328125,3236.53759765625,3284.486328125,242446,"2012-04-19","AUTO"
3404.35815429688,3428.33251953125,3284.486328125,3404.35815429688,1357700,"2012-04-20","AUTO"
3404.35815429688,3524.22998046875,3380.3837890625,3404.35815429688,2150214,"2012-04-23","AUTO"
3404.35815429688,3428.33251953125,3332.43505859375,3404.35815429688,299799,"2012-04-24","AUTO"
3428.33251953125,3452.30688476562,3404.35815429688,3428.33251953125,627754,"2012-04-25","AUTO"
3404.35815429688,3452.30688476562,3380.3837890625,3404.35815429688,236189,"2012-04-26","AUTO"
3428.33251953125,3476.28125,3428.33251953125,3428.33251953125,687192,"2012-04-27","AUTO"
3428.33251953125,3452.30688476562,3428.33251953125,3428.33251953125,65695,"2012-04-30","AUTO"
3428.33251953125,3428.33251953125,3404.35815429688,3428.33251953125,117312,"2012-05-01","AUTO"
3428.33251953125,3428.33251953125,3404.35815429688,3428.33251953125,3,"2012-05-02","AUTO"
3452.30688476562,3476.28125,3452.30688476562,3452.30688476562,230975,"2012-05-03","AUTO"
3404.35815429688,3452.30688476562,3380.3837890625,3404.35815429688,490628,"2012-05-04","AUTO"
3380.3837890625,3404.35815429688,3332.43505859375,3380.3837890625,519304,"2012-05-07","AUTO"
3452.30688476562,3476.28125,3380.3837890625,3452.30688476562,546938,"2012-05-08","AUTO"
3404.35815429688,3452.30688476562,3380.3837890625,3404.35815429688,284679,"2012-05-09","AUTO"
3356.40942382812,3356.40942382812,3308.46069335938,3356.40942382812,245053,"2012-05-10","AUTO"
3428.33251953125,3428.33251953125,3308.46069335938,3428.33251953125,308663,"2012-05-11","AUTO"
3380.3837890625,3428.33251953125,3380.3837890625,3380.3837890625,234104,"2012-05-14","AUTO"
3332.43505859375,3332.43505859375,3332.43505859375,3332.43505859375,139732,"2012-05-15","AUTO"
3164.61450195312,3212.56323242188,3116.666015625,3164.61450195312,394692,"2012-05-16","AUTO"
3092.69165039062,3140.64038085938,3068.71728515625,3092.69165039062,373315,"2012-05-21","AUTO"
3188.5888671875,3188.5888671875,3116.666015625,3188.5888671875,150681,"2012-05-22","AUTO"
3164.61450195312,3164.61450195312,3164.61450195312,3164.61450195312,18248,"2012-05-23","AUTO"
3164.61450195312,3188.5888671875,3116.666015625,3164.61450195312,117312,"2012-05-24","AUTO"
3116.666015625,3164.61450195312,3116.666015625,3116.666015625,224719,"2012-05-25","AUTO"
3116.666015625,3164.61450195312,3092.69165039062,3116.666015625,55788,"2012-05-28","AUTO"
3164.61450195312,3188.5888671875,3164.61450195312,3164.61450195312,75601,"2012-05-29","AUTO"
3356.40942382812,3356.40942382812,3140.64038085938,3356.40942382812,721083,"2012-05-30","AUTO"
3212.56323242188,3236.53759765625,3188.5888671875,3212.56323242188,500013,"2012-05-31","AUTO"
3092.69165039062,3260.51196289062,3092.69165039062,3092.69165039062,664251,"2012-06-01","AUTO"
2996.79418945312,3068.71728515625,2924.87109375,2996.79418945312,362887,"2012-06-04","AUTO"
3044.74291992188,3068.71728515625,2924.87109375,3044.74291992188,45360,"2012-06-05","AUTO"
3188.5888671875,3188.5888671875,3068.71728515625,3188.5888671875,58395,"2012-06-06","AUTO"
3164.61450195312,3188.5888671875,3116.666015625,3164.61450195312,56310,"2012-06-07","AUTO"
3164.61450195312,3188.5888671875,3068.71728515625,3164.61450195312,457259,"2012-06-08","AUTO"
3164.61450195312,3212.56323242188,3140.64038085938,3164.61450195312,42754,"2012-06-11","AUTO"
3236.53759765625,3236.53759765625,3116.666015625,3236.53759765625,203863,"2012-06-12","AUTO"
3236.53759765625,3236.53759765625,3212.56323242188,3236.53759765625,133997,"2012-06-13","AUTO"
3164.61450195312,3236.53759765625,3164.61450195312,3164.61450195312,214812,"2012-06-14","AUTO"
3164.61450195312,3212.56323242188,3164.61450195312,3164.61450195312,479157,"2012-06-15","AUTO"
3188.5888671875,3212.56323242188,3164.61450195312,3188.5888671875,111056,"2012-06-18","AUTO"
3164.61450195312,3212.56323242188,3164.61450195312,3164.61450195312,47967,"2012-06-19","AUTO"
3212.56323242188,3212.56323242188,3164.61450195312,3212.56323242188,58395,"2012-06-20","AUTO"
3188.5888671875,3188.5888671875,3164.61450195312,3188.5888671875,128783,"2012-06-21","AUTO"
3188.5888671875,3188.5888671875,3116.666015625,3188.5888671875,41189,"2012-06-22","AUTO"
3188.5888671875,3188.5888671875,3188.5888671875,3188.5888671875,41189,"2012-06-25","AUTO"
3188.5888671875,3188.5888671875,3164.61450195312,3164.61450195312,53703,"2012-06-26","AUTO"
3164.61450195312,3260.51196289062,3188.5888671875,3260.51196289062,4,"2012-06-27","AUTO"
3260.51196289062,3308.46069335938,3236.53759765625,3236.53759765625,359759,"2012-06-28","AUTO"
3236.53759765625,3284.486328125,3236.53759765625,3284.486328125,21377,"2012-06-29","AUTO"
3308.46069335938,3308.46069335938,3260.51196289062,3308.46069335938,30762,"2012-07-02","AUTO"
3356.40942382812,3356.40942382812,3284.486328125,3356.40942382812,50053,"2012-07-03","AUTO"
3356.40942382812,3356.40942382812,3332.43505859375,3356.40942382812,191350,"2012-07-04","AUTO"
3356.40942382812,3356.40942382812,3356.40942382812,3356.40942382812,360802,"2012-07-05","AUTO"
3356.40942382812,3380.3837890625,3356.40942382812,3356.40942382812,56310,"2012-07-06","AUTO"
3380.3837890625,3380.3837890625,3284.486328125,3380.3837890625,125655,"2012-07-09","AUTO"
3356.40942382812,3356.40942382812,3356.40942382812,3356.40942382812,50053,"2012-07-10","AUTO"
3356.40942382812,3356.40942382812,3308.46069335938,3356.40942382812,47967,"2012-07-11","AUTO"
3380.3837890625,3380.3837890625,3308.46069335938,3380.3837890625,116270,"2012-07-12","AUTO"
3356.40942382812,3380.3837890625,3356.40942382812,3356.40942382812,54746,"2012-07-13","AUTO"
3404.35815429688,3404.35815429688,3404.35815429688,3404.35815429688,21898,"2012-07-16","AUTO"
3356.40942382812,3404.35815429688,3356.40942382812,3356.40942382812,26069,"2012-07-17","AUTO"
3428.33251953125,3476.28125,3356.40942382812,3428.33251953125,100106,"2012-07-18","AUTO"
3452.30688476562,3452.30688476562,3428.33251953125,3452.30688476562,32326,"2012-07-19","AUTO"
3452.30688476562,3500.25561523438,3428.33251953125,3452.30688476562,237754,"2012-07-20","AUTO"
3476.28125,3476.28125,3428.33251953125,3476.28125,287807,"2012-07-23","AUTO"
3476.28125,3500.25561523438,3452.30688476562,3476.28125,205427,"2012-07-24","AUTO"
3476.28125,3500.25561523438,3452.30688476562,3476.28125,130347,"2012-07-25","AUTO"
3476.28125,3500.25561523438,3452.30688476562,3476.28125,240882,"2012-07-26","AUTO"
3476.28125,3548.20434570312,3476.28125,3476.28125,64131,"2012-07-27","AUTO"
3476.28125,3476.28125,3452.30688476562,3476.28125,22419,"2012-07-30","AUTO"
3476.28125,3476.28125,3452.30688476562,3476.28125,103756,"2012-07-31","AUTO"
3476.28125,3476.28125,3452.30688476562,3476.28125,35975,"2012-08-01","AUTO"
3452.30688476562,3500.25561523438,3428.33251953125,3452.30688476562,357673,"2012-08-02","AUTO"
3500.25561523438,3524.22998046875,3428.33251953125,3500.25561523438,703355,"2012-08-03","AUTO"
3548.20434570312,3572.1787109375,3524.22998046875,3548.20434570312,576136,"2012-08-06","AUTO"
3500.25561523438,3524.22998046875,3500.25561523438,3500.25561523438,79251,"2012-08-07","AUTO"
3524.22998046875,3548.20434570312,3524.22998046875,3524.22998046875,30240,"2012-08-08","AUTO"
3548.20434570312,3548.20434570312,3500.25561523438,3548.20434570312,253395,"2012-08-09","AUTO"
3548.20434570312,3548.20434570312,3500.25561523438,3548.20434570312,58917,"2012-08-10","AUTO"
3500.25561523438,3548.20434570312,3476.28125,3500.25561523438,34411,"2012-08-13","AUTO"
3500.25561523438,3524.22998046875,3500.25561523438,3500.25561523438,248703,"2012-08-14","AUTO"
3500.25561523438,3500.25561523438,3452.30688476562,3500.25561523438,94893,"2012-08-15","AUTO"
3500.25561523438,3500.25561523438,3476.28125,3500.25561523438,37018,"2012-08-16","AUTO"
3452.30688476562,3500.25561523438,3452.30688476562,3452.30688476562,10949,"2012-08-23","AUTO"
3476.28125,3476.28125,3404.35815429688,3476.28125,34933,"2012-08-24","AUTO"
3476.28125,3476.28125,3476.28125,3476.28125,1042,"2012-08-27","AUTO"
3452.30688476562,3476.28125,3428.33251953125,3452.30688476562,120962,"2012-08-28","AUTO"
3476.28125,3476.28125,3452.30688476562,3476.28125,70387,"2012-08-29","AUTO"
3452.30688476562,3476.28125,3452.30688476562,3452.30688476562,538596,"2012-08-30","AUTO"
3572.1787109375,3596.15307617188,3452.30688476562,3572.1787109375,479679,"2012-08-31","AUTO"
3572.1787109375,3620.12744140625,3548.20434570312,3572.1787109375,260695,"2012-09-03","AUTO"
3548.20434570312,3548.20434570312,3548.20434570312,3548.20434570312,494799,"2012-09-04","AUTO"
3548.20434570312,3548.20434570312,3548.20434570312,3548.20434570312,102713,"2012-09-05","AUTO"
3596.15307617188,3620.12744140625,3548.20434570312,3596.15307617188,647045,"2012-09-06","AUTO"
3692.05029296875,3716.02465820312,3596.15307617188,3692.05029296875,543288,"2012-09-07","AUTO"
3787.94775390625,3787.94775390625,3692.05029296875,3787.94775390625,787299,"2012-09-10","AUTO"
3739.9990234375,3787.94775390625,3739.9990234375,3739.9990234375,86029,"2012-09-11","AUTO"
3692.05029296875,3739.9990234375,3692.05029296875,3692.05029296875,97500,"2012-09-12","AUTO"
3692.05029296875,3716.02465820312,3644.10180664062,3692.05029296875,182486,"2012-09-13","AUTO"
3692.05029296875,3787.94775390625,3692.05029296875,3692.05029296875,84986,"2012-09-14","AUTO"
3620.12744140625,3716.02465820312,3620.12744140625,3620.12744140625,263302,"2012-09-17","AUTO"
3620.12744140625,3644.10180664062,3620.12744140625,3620.12744140625,46925,"2012-09-18","AUTO"
3620.12744140625,3644.10180664062,3596.15307617188,3620.12744140625,204906,"2012-09-19","AUTO"
3668.07592773438,3716.02465820312,3620.12744140625,3668.07592773438,185093,"2012-09-20","AUTO"
3668.07592773438,3692.05029296875,3644.10180664062,3668.07592773438,206992,"2012-09-21","AUTO"
3668.07592773438,3668.07592773438,3620.12744140625,3668.07592773438,326911,"2012-09-24","AUTO"
3811.92211914062,3859.87084960938,3644.10180664062,3811.92211914062,1045387,"2012-09-25","AUTO"
3739.9990234375,3787.94775390625,3716.02465820312,3739.9990234375,62045,"2012-09-26","AUTO"
3692.05029296875,3763.97338867188,3692.05029296875,3692.05029296875,218984,"2012-09-27","AUTO"
3716.02465820312,3739.9990234375,3692.05029296875,3716.02465820312,52660,"2012-09-28","AUTO"
3692.05029296875,3692.05029296875,3668.07592773438,3692.05029296875,119398,"2012-10-01","AUTO"
3644.10180664062,3692.05029296875,3620.12744140625,3644.10180664062,187179,"2012-10-02","AUTO"
3644.10180664062,3644.10180664062,3596.15307617188,3644.10180664062,37018,"2012-10-03","AUTO"
3668.07592773438,3716.02465820312,3404.35815429688,3668.07592773438,110013,"2012-10-04","AUTO"
3716.02465820312,3787.94775390625,3692.05029296875,3716.02465820312,216898,"2012-10-05","AUTO"
3716.02465820312,3739.9990234375,3596.15307617188,3716.02465820312,191350,"2012-10-08","AUTO"
3716.02465820312,3716.02465820312,3692.05029296875,3716.02465820312,17205,"2012-10-09","AUTO"
3692.05029296875,3716.02465820312,3596.15307617188,3692.05029296875,61524,"2012-10-10","AUTO"
3692.05029296875,3692.05029296875,3692.05029296875,3692.05029296875,1042,"2012-10-11","AUTO"
3692.05029296875,3692.05029296875,3644.10180664062,3692.05029296875,13556,"2012-10-12","AUTO"
3692.05029296875,3692.05029296875,3620.12744140625,3692.05029296875,7820,"2012-10-15","AUTO"
3668.07592773438,3692.05029296875,3668.07592773438,3668.07592773438,5735,"2012-10-16","AUTO"
3644.10180664062,3644.10180664062,3644.10180664062,3644.10180664062,21898,"2012-10-17","AUTO"
3692.05029296875,3692.05029296875,3644.10180664062,3692.05029296875,52660,"2012-10-18","AUTO"
3644.10180664062,3668.07592773438,3644.10180664062,3644.10180664062,11991,"2012-10-19","AUTO"
3668.07592773438,3739.9990234375,3644.10180664062,3668.07592773438,561537,"2012-10-22","AUTO"
3739.9990234375,3739.9990234375,3620.12744140625,3739.9990234375,439532,"2012-10-23","AUTO"
3644.10180664062,3716.02465820312,3644.10180664062,3644.10180664062,26069,"2012-10-24","AUTO"
3644.10180664062,3644.10180664062,3644.10180664062,3644.10180664062,19291,"2012-10-25","AUTO"
3644.10180664062,3692.05029296875,3644.10180664062,3644.10180664062,213248,"2012-10-29","AUTO"
3692.05029296875,3739.9990234375,3644.10180664062,3692.05029296875,519304,"2012-10-30","AUTO"
3668.07592773438,3716.02465820312,3668.07592773438,3668.07592773438,260695,"2012-10-31","AUTO"
3668.07592773438,3668.07592773438,3644.10180664062,3668.07592773438,300842,"2012-11-01","AUTO"
3668.07592773438,3739.9990234375,3620.12744140625,3668.07592773438,1006805,"2012-11-02","AUTO"
3644.10180664062,3668.07592773438,3620.12744140625,3644.10180664062,112098,"2012-11-05","AUTO"
3548.20434570312,3644.10180664062,3524.22998046875,3548.20434570312,638703,"2012-11-06","AUTO"
3500.25561523438,3596.15307617188,3476.28125,3500.25561523438,619933,"2012-11-07","AUTO"
3476.28125,3548.20434570312,3452.30688476562,3476.28125,201778,"2012-11-08","AUTO"
3572.1787109375,3572.1787109375,3476.28125,3572.1787109375,115748,"2012-11-09","AUTO"
3644.10180664062,3644.10180664062,3596.15307617188,3644.10180664062,129304,"2012-11-12","AUTO"
3548.20434570312,3692.05029296875,3548.20434570312,3548.20434570312,289371,"2012-11-13","AUTO"
3596.15307617188,3644.10180664062,3572.1787109375,3596.15307617188,158502,"2012-11-14","AUTO"
3596.15307617188,3596.15307617188,3596.15307617188,3596.15307617188,158502,"2012-11-19","AUTO"
3548.20434570312,3644.10180664062,3452.30688476562,3548.20434570312,357673,"2012-11-20","AUTO"
3596.15307617188,3596.15307617188,3548.20434570312,3596.15307617188,149639,"2012-11-21","AUTO"
3596.15307617188,3596.15307617188,3596.15307617188,3596.15307617188,5213,"2012-11-22","AUTO"
3644.10180664062,3692.05029296875,3596.15307617188,3644.10180664062,101149,"2012-11-23","AUTO"
3644.10180664062,3692.05029296875,3644.10180664062,3644.10180664062,205949,"2012-11-26","AUTO"
3668.07592773438,3668.07592773438,3620.12744140625,3668.07592773438,66216,"2012-11-27","AUTO"
3644.10180664062,3644.10180664062,3548.20434570312,3644.10180664062,31804,"2012-11-28","AUTO"
3596.15307617188,3644.10180664062,3548.20434570312,3596.15307617188,34411,"2012-11-29","AUTO"
3620.12744140625,3620.12744140625,3500.25561523438,3620.12744140625,501056,"2012-11-30","AUTO"
3572.1787109375,3596.15307617188,3524.22998046875,3572.1787109375,28676,"2012-12-03","AUTO"
3524.22998046875,3548.20434570312,3452.30688476562,3524.22998046875,405641,"2012-12-04","AUTO"
3524.22998046875,3524.22998046875,3452.30688476562,3524.22998046875,460909,"2012-12-05","AUTO"
3524.22998046875,3524.22998046875,3500.25561523438,3524.22998046875,147032,"2012-12-06","AUTO"
3524.22998046875,3524.22998046875,3476.28125,3524.22998046875,130347,"2012-12-07","AUTO"
3476.28125,3524.22998046875,3428.33251953125,3476.28125,277379,"2012-12-10","AUTO"
3404.35815429688,3476.28125,3404.35815429688,3404.35815429688,486978,"2012-12-11","AUTO"
3404.35815429688,3404.35815429688,3356.40942382812,3404.35815429688,190828,"2012-12-12","AUTO"
3404.35815429688,3404.35815429688,3380.3837890625,3404.35815429688,80815,"2012-12-13","AUTO"
3452.30688476562,3452.30688476562,3380.3837890625,3452.30688476562,9385,"2012-12-14","AUTO"
3428.33251953125,3452.30688476562,3428.33251953125,3428.33251953125,21377,"2012-12-17","AUTO"
3404.35815429688,3428.33251953125,3380.3837890625,3404.35815429688,119919,"2012-12-18","AUTO"
3332.43505859375,3356.40942382812,3332.43505859375,3332.43505859375,123048,"2012-12-19","AUTO"
3332.43505859375,3404.35815429688,3332.43505859375,3332.43505859375,33368,"2012-12-20","AUTO"
3332.43505859375,3332.43505859375,3308.46069335938,3332.43505859375,29197,"2012-12-21","AUTO"
3332.43505859375,3332.43505859375,3332.43505859375,3332.43505859375,3,"2012-12-26","AUTO"
3380.3837890625,3428.33251953125,3356.40942382812,3380.3837890625,37540,"2012-12-27","AUTO"
3548.20434570312,3548.20434570312,3332.43505859375,3548.20434570312,120441,"2012-12-28","AUTO"
3452.30688476562,3524.22998046875,3452.30688476562,3452.30688476562,27112,"2013-01-02","AUTO"
3404.35815429688,3476.28125,3404.35815429688,3404.35815429688,679893,"2013-01-03","AUTO"
3452.30688476562,3452.30688476562,3428.33251953125,3452.30688476562,161109,"2013-01-04","AUTO"
3428.33251953125,3452.30688476562,3428.33251953125,3428.33251953125,20334,"2013-01-07","AUTO"
3428.33251953125,3428.33251953125,3356.40942382812,3428.33251953125,34933,"2013-01-08","AUTO"
3404.35815429688,3404.35815429688,3404.35815429688,3404.35815429688,4692,"2013-01-09","AUTO"
3404.35815429688,3428.33251953125,3356.40942382812,3404.35815429688,31804,"2013-01-10","AUTO"
3428.33251953125,3428.33251953125,3380.3837890625,3428.33251953125,618369,"2013-01-11","AUTO"
3428.33251953125,3428.33251953125,3428.33251953125,3428.33251953125,3649,"2013-01-14","AUTO"
3428.33251953125,3428.33251953125,3428.33251953125,3428.33251953125,10949,"2013-01-15","AUTO"
3428.33251953125,3428.33251953125,3404.35815429688,3428.33251953125,40147,"2013-01-16","AUTO"
3476.28125,3476.28125,3404.35815429688,3476.28125,39625,"2013-01-17","AUTO"
3692.05029296875,3692.05029296875,3500.25561523438,3692.05029296875,1340494,"2013-01-18","AUTO"
3668.07592773438,3716.02465820312,3668.07592773438,3668.07592773438,567272,"2013-01-21","AUTO"
3668.07592773438,3668.07592773438,3620.12744140625,3668.07592773438,63609,"2013-01-22","AUTO"
3644.10180664062,3668.07592773438,3620.12744140625,3644.10180664062,667901,"2013-01-23","AUTO"
3644.10180664062,3644.10180664062,3644.10180664062,3644.10180664062,51617,"2013-01-25","AUTO"
3644.10180664062,3644.10180664062,3620.12744140625,3644.10180664062,44318,"2013-01-28","AUTO"
3668.07592773438,3668.07592773438,3644.10180664062,3668.07592773438,520347,"2013-01-29","AUTO"
3644.10180664062,3668.07592773438,3644.10180664062,3644.10180664062,403034,"2013-01-30","AUTO"
3548.20434570312,3668.07592773438,3548.20434570312,3548.20434570312,113141,"2013-01-31","AUTO"
3644.10180664062,3668.07592773438,3620.12744140625,3644.10180664062,100628,"2013-02-01","AUTO"
3548.20434570312,3668.07592773438,3548.20434570312,3548.20434570312,89679,"2013-02-04","AUTO"
3548.20434570312,3572.1787109375,3548.20434570312,3548.20434570312,56831,"2013-02-05","AUTO"
3548.20434570312,3620.12744140625,3548.20434570312,3548.20434570312,30762,"2013-02-06","AUTO"
3572.1787109375,3596.15307617188,3548.20434570312,3572.1787109375,144946,"2013-02-07","AUTO"
3644.10180664062,3644.10180664062,3572.1787109375,3644.10180664062,70909,"2013-02-08","AUTO"
3620.12744140625,3644.10180664062,3620.12744140625,3620.12744140625,7820,"2013-02-11","AUTO"
3644.10180664062,3668.07592773438,3644.10180664062,3644.10180664062,140254,"2013-02-12","AUTO"
3668.07592773438,3692.05029296875,3668.07592773438,3668.07592773438,1074064,"2013-02-13","AUTO"
3668.07592773438,3692.05029296875,3668.07592773438,3668.07592773438,96457,"2013-02-14","AUTO"
3668.07592773438,3692.05029296875,3644.10180664062,3668.07592773438,126697,"2013-02-15","AUTO"
3668.07592773438,3692.05029296875,3668.07592773438,3668.07592773438,434839,"2013-02-18","AUTO"
3644.10180664062,3644.10180664062,3644.10180664062,3644.10180664062,10949,"2013-02-19","AUTO"
3692.05029296875,3716.02465820312,3668.07592773438,3692.05029296875,191871,"2013-02-20","AUTO"
3668.07592773438,3739.9990234375,3644.10180664062,3668.07592773438,295628,"2013-02-21","AUTO"
3668.07592773438,3692.05029296875,3452.30688476562,3668.07592773438,3,"2013-02-22","AUTO"
3692.05029296875,3716.02465820312,3644.10180664062,3692.05029296875,167366,"2013-02-25","AUTO"
3692.05029296875,3716.02465820312,3692.05029296875,3692.05029296875,113141,"2013-02-26","AUTO"
3739.9990234375,3787.94775390625,3716.02465820312,3739.9990234375,339946,"2013-02-27","AUTO"
3763.97338867188,3787.94775390625,3739.9990234375,3763.97338867188,415026,"2013-02-28","AUTO"
3763.97338867188,3787.94775390625,3763.97338867188,3763.97338867188,197085,"2013-03-01","AUTO"
3763.97338867188,3763.97338867188,3763.97338867188,3763.97338867188,0,"2013-03-04","AUTO"
3787.94775390625,3787.94775390625,3739.9990234375,3787.94775390625,1264893,"2013-03-05","AUTO"
3787.94775390625,3811.92211914062,3787.94775390625,3787.94775390625,167887,"2013-03-06","AUTO"
3787.94775390625,3787.94775390625,3787.94775390625,3787.94775390625,66216,"2013-03-07","AUTO"
3859.87084960938,3883.84521484375,3787.94775390625,3859.87084960938,297713,"2013-03-08","AUTO"
3979.74267578125,3979.74267578125,3859.87084960938,3979.74267578125,993770,"2013-03-11","AUTO"
3955.76831054688,4027.69140625,3931.7939453125,3955.76831054688,234625,"2013-03-13","AUTO"
3931.7939453125,3931.7939453125,3883.84521484375,3931.7939453125,122526,"2013-03-14","AUTO"
3955.76831054688,3955.76831054688,3907.81958007812,3955.76831054688,27112,"2013-03-15","AUTO"
3859.87084960938,3931.7939453125,3859.87084960938,3859.87084960938,456216,"2013-03-18","AUTO"
3739.9990234375,3859.87084960938,3620.12744140625,3739.9990234375,557887,"2013-03-19","AUTO"
3716.02465820312,3739.9990234375,3668.07592773438,3716.02465820312,267994,"2013-03-20","AUTO"
3668.07592773438,3692.05029296875,3644.10180664062,3668.07592773438,563623,"2013-03-21","AUTO"
3668.07592773438,3716.02465820312,3668.07592773438,3668.07592773438,261738,"2013-03-22","AUTO"
3835.896484375,3859.87084960938,3668.07592773438,3835.896484375,535468,"2013-03-25","AUTO"
3859.87084960938,3883.84521484375,3811.92211914062,3859.87084960938,111577,"2013-03-26","AUTO"
3859.87084960938,3883.84521484375,3835.896484375,3859.87084960938,306577,"2013-03-27","AUTO"
3859.87084960938,3883.84521484375,3859.87084960938,3859.87084960938,165802,"2013-03-28","AUTO"
3787.94775390625,3883.84521484375,3716.02465820312,3787.94775390625,162152,"2013-04-01","AUTO"
3835.896484375,3835.896484375,3763.97338867188,3835.896484375,13034,"2013-04-02","AUTO"
3835.896484375,3835.896484375,3787.94775390625,3835.896484375,4,"2013-04-03","AUTO"
3835.896484375,3835.896484375,3787.94775390625,3835.896484375,68823,"2013-04-04","AUTO"
3787.94775390625,3787.94775390625,3739.9990234375,3787.94775390625,128783,"2013-04-05","AUTO"
3739.9990234375,3739.9990234375,3668.07592773438,3739.9990234375,386871,"2013-04-08","AUTO"
3739.9990234375,3739.9990234375,3739.9990234375,3739.9990234375,386871,"2013-04-09","AUTO"
3739.9990234375,3739.9990234375,3644.10180664062,3739.9990234375,9385,"2013-04-10","AUTO"
3716.02465820312,3716.02465820312,3716.02465820312,3716.02465820312,42232,"2013-04-11","AUTO"
3787.94775390625,3787.94775390625,3692.05029296875,3787.94775390625,267473,"2013-04-12","AUTO"
3692.05029296875,3763.97338867188,3692.05029296875,3692.05029296875,300320,"2013-04-15","AUTO"
3692.05029296875,3692.05029296875,3644.10180664062,3692.05029296875,16684,"2013-04-16","AUTO"
3668.07592773438,3692.05029296875,3644.10180664062,3668.07592773438,205427,"2013-04-17","AUTO"
3716.02465820312,3716.02465820312,3644.10180664062,3716.02465820312,223676,"2013-04-18","AUTO"
3716.02465820312,3763.97338867188,3692.05029296875,3716.02465820312,142339,"2013-04-19","AUTO"
3716.02465820312,3739.9990234375,3692.05029296875,3716.02465820312,41711,"2013-04-22","AUTO"
3716.02465820312,3716.02465820312,3716.02465820312,3716.02465820312,0,"2013-04-23","AUTO"
3739.9990234375,3739.9990234375,3668.07592773438,3739.9990234375,234625,"2013-04-24","AUTO"
3825,3850,3750,3775,4,"2013-04-25","AUTO"
3900,3900,3775,3800,4,"2013-04-26","AUTO"
3750,3775,3750,3775,4,"2013-04-29","AUTO"
3775,3800,3750,3800,4,"2013-04-30","AUTO"
3800,3825,3700,3725,4,"2013-05-01","AUTO"
3700,3700,3550,3600,4,"2013-05-02","AUTO"
3550,3550,3450,3475,4,"2013-05-03","AUTO"
3475,3475,3400,3425,4,"2013-05-06","AUTO"
3450,3600,3450,3500,4,"2013-05-07","AUTO"
3500,3550,3475,3500,4e+05,"2013-05-08","AUTO"
3500,3550,3500,3500,403500,"2013-05-10","AUTO"
3550,3550,3375,3500,4,"2013-05-13","AUTO"
3500,3525,3475,3500,698500,"2013-05-14","AUTO"
3450,3500,3450,3500,4,"2013-05-15","AUTO"
3475,3500,3425,3450,4,"2013-05-16","AUTO"
3450,3450,3425,3425,4,"2013-05-17","AUTO"
3450,3500,3375,3400,4,"2013-05-20","AUTO"
3400,3400,3325,3325,4,"2013-05-21","AUTO"
3350,3525,3350,3450,4,"2013-05-22","AUTO"
3475,3525,3450,3525,4,"2013-05-23","AUTO"
3525,3775,3500,3700,4,"2013-05-24","AUTO"
3725,3725,3550,3600,4,"2013-05-27","AUTO"
3650,3850,3650,3825,4,"2013-05-28","AUTO"
3825,4450,3750,4250,3,"2013-05-29","AUTO"
4000,4350,4000,4250,3,"2013-05-30","AUTO"
4275,4350,4275,4300,4,"2013-05-31","AUTO"
4275,4325,4175,4225,4,"2013-06-03","AUTO"
4225,4300,4175,4200,4,"2013-06-04","AUTO"
4200,4325,4175,4325,4,"2013-06-05","AUTO"
4325,4325,4250,4275,4,"2013-06-07","AUTO"
4325,4325,4050,4050,3,"2013-06-10","AUTO"
4025,4025,3875,4025,10834500,"2013-06-11","AUTO"
4000,4225,3900,4200,4,"2013-06-12","AUTO"
4125,4225,4100,4200,4,"2013-06-13","AUTO"
4200,4225,4175,4175,4,"2013-06-14","AUTO"
4200,4225,4175,4175,4,"2013-06-17","AUTO"
4150,4175,4050,4150,671500,"2013-06-18","AUTO"
4150,4375,4100,4325,4,"2013-06-19","AUTO"
4300,4300,4150,4225,4,"2013-06-20","AUTO"
4100,4250,3975,4200,4,"2013-06-21","AUTO"
4200,4225,4000,4175,4,"2013-06-24","AUTO"
4175,4175,4075,4125,4,"2013-06-25","AUTO"
4000,4100,3975,4075,4,"2013-06-26","AUTO"
4100,4100,4050,4075,4,"2013-06-27","AUTO"
4075,4075,4050,4075,1832000,"2013-06-28","AUTO"
4000,4025,3975,3975,4,"2013-07-01","AUTO"
3975,4000,3975,3975,239000,"2013-07-02","AUTO"
3950,3950,3875,3875,1412000,"2013-07-03","AUTO"
3950,3950,3875,3950,303000,"2013-07-04","AUTO"
3900,3925,3900,3925,255500,"2013-07-05","AUTO"
3925,3925,3775,3775,606500,"2013-07-08","AUTO"
3775,3825,3750,3750,1968500,"2013-07-09","AUTO"
3775,3825,3775,3800,258000,"2013-07-10","AUTO"
3800,3825,3750,3750,3240500,"2013-07-11","AUTO"
3800,3800,3750,3800,805500,"2013-07-12","AUTO"
3800,3800,3750,3750,207500,"2013-07-15","AUTO"
3800,3875,3750,3850,1935000,"2013-07-16","AUTO"
3875,3925,3850,3850,1631500,"2013-07-17","AUTO"
3850,3850,3800,3850,300500,"2013-07-18","AUTO"
3900,4100,3900,4075,1055000,"2013-07-19","AUTO"
4075,4100,4050,4075,257500,"2013-07-22","AUTO"
4075,4100,4000,4075,425500,"2013-07-23","AUTO"
4075,4125,4075,4075,2161000,"2013-07-24","AUTO"
4075,4100,4050,4075,182500,"2013-07-25","AUTO"
4025,4075,4000,4075,512500,"2013-07-26","AUTO"
4075,4075,3975,4000,213000,"2013-07-29","AUTO"
4000,4075,4000,4050,204000,"2013-07-30","AUTO"
4000,4075,3975,4000,1461500,"2013-07-31","AUTO"
4000,4050,4000,4050,111000,"2013-08-01","AUTO"
4075,4175,4075,4125,2181500,"2013-08-02","AUTO"
4025,4125,4025,4125,59500,"2013-08-12","AUTO"
4125,4125,4000,4000,604000,"2013-08-13","AUTO"
4000,4025,4000,4025,119500,"2013-08-14","AUTO"
4025,4050,4025,4050,591000,"2013-08-15","AUTO"
4050,4075,4050,4050,533000,"2013-08-16","AUTO"
4000,4000,3900,3925,584000,"2013-08-19","AUTO"
3775,3950,3650,3725,1627000,"2013-08-20","AUTO"
3750,3875,3750,3775,1689000,"2013-08-21","AUTO"
3750,3850,3750,3800,1157000,"2013-08-22","AUTO"
3775,3825,3750,3800,585500,"2013-08-23","AUTO"
3800,3850,3750,3825,234000,"2013-08-26","AUTO"
3800,3800,3750,3775,3158500,"2013-08-27","AUTO"
3500,3850,3500,3850,575500,"2013-08-28","AUTO"
3750,3850,3750,3825,36000,"2013-08-29","AUTO"
3775,3850,3700,3825,972000,"2013-08-30","AUTO"
3700,3825,3700,3800,264500,"2013-09-02","AUTO"
3800,3800,3725,3750,1398000,"2013-09-03","AUTO"
3750,3750,3525,3525,448000,"2013-09-04","AUTO"
3525,3525,3475,3500,1985000,"2013-09-05","AUTO"
3500,3500,3400,3425,375500,"2013-09-06","AUTO"
3425,3500,3425,3450,166500,"2013-09-09","AUTO"
3550,3550,3475,3550,444500,"2013-09-10","AUTO"
3600,3650,3550,3600,259500,"2013-09-11","AUTO"
3550,3750,3550,3750,224000,"2013-09-12","AUTO"
3750,3825,3750,3800,1e+05,"2013-09-13","AUTO"
3850,3900,3850,3850,310500,"2013-09-16","AUTO"
3850,3950,3850,3950,765500,"2013-09-17","AUTO"
4000,4075,4000,4025,2161500,"2013-09-18","AUTO"
4150,4250,4150,4250,1547000,"2013-09-19","AUTO"
4250,4250,4200,4250,258000,"2013-09-20","AUTO"
4250,4375,4250,4325,3652000,"2013-09-23","AUTO"
4300,4375,4300,4350,1170000,"2013-09-24","AUTO"
4300,4550,4300,4400,1714500,"2013-09-25","AUTO"
4475,4475,4375,4400,1460500,"2013-09-26","AUTO"
4425,4575,4400,4400,457000,"2013-09-27","AUTO"
4375,4375,4350,4375,676500,"2013-09-30","AUTO"
4350,4375,4200,4250,311000,"2013-10-01","AUTO"
4200,4250,4150,4150,235500,"2013-10-02","AUTO"
4175,4300,4175,4300,591500,"2013-10-03","AUTO"
4300,4300,4275,4300,215000,"2013-10-04","AUTO"
4300,4350,4300,4300,417500,"2013-10-07","AUTO"
4400,4500,4400,4500,948000,"2013-10-08","AUTO"
4450,4550,4450,4500,135000,"2013-10-09","AUTO"
4475,4575,4475,4575,75500,"2013-10-10","AUTO"
4575,4700,4575,4650,1130000,"2013-10-11","AUTO"
4600,4650,4525,4600,59000,"2013-10-16","AUTO"
4625,4700,4625,4650,298000,"2013-10-17","AUTO"
4625,4650,4625,4650,94500,"2013-10-18","AUTO"
4525,4700,4525,4650,425000,"2013-10-21","AUTO"
4550,4625,4550,4575,428000,"2013-10-22","AUTO"
4575,4575,4550,4575,62500,"2013-10-23","AUTO"
4525,4600,4500,4550,161500,"2013-10-24","AUTO"
4550,4600,4550,4600,62500,"2013-10-25","AUTO"
4650,4775,4600,4650,379500,"2013-10-28","AUTO"
4625,4625,4525,4550,505000,"2013-10-29","AUTO"
4550,4550,4425,4450,239000,"2013-10-30","AUTO"
4450,4450,4350,4350,201000,"2013-10-31","AUTO"
4325,4350,4175,4200,245500,"2013-11-01","AUTO"
4150,4175,4000,4050,315000,"2013-11-04","AUTO"
4050,4100,4025,4050,449500,"2013-11-06","AUTO"
4100,4100,4000,4050,954000,"2013-11-07","AUTO"
4000,4150,4000,4075,1461500,"2013-11-08","AUTO"
4075,4100,4075,4075,44500,"2013-11-11","AUTO"
4050,4100,4025,4025,245500,"2013-11-12","AUTO"
4025,4075,3875,4075,665500,"2013-11-13","AUTO"
4100,4100,4025,4025,200500,"2013-11-14","AUTO"
4025,4025,3925,3975,1893500,"2013-11-15","AUTO"
4000,4000,3950,3975,105500,"2013-11-18","AUTO"
4000,4000,3975,4000,605500,"2013-11-19","AUTO"
4000,4000,3950,3950,178500,"2013-11-20","AUTO"
3950,3950,3800,3800,362000,"2013-11-21","AUTO"
3800,3800,3750,3775,539000,"2013-11-22","AUTO"
3800,3800,3775,3800,142500,"2013-11-25","AUTO"
3800,3800,3725,3775,295000,"2013-11-26","AUTO"
3775,3775,3725,3750,111000,"2013-11-27","AUTO"
3725,3800,3725,3775,70000,"2013-11-28","AUTO"
3750,3825,3700,3825,675500,"2013-11-29","AUTO"
3850,3900,3850,3875,203500,"2013-12-02","AUTO"
3850,3850,3600,3725,722000,"2013-12-03","AUTO"
3700,3725,3550,3575,1247000,"2013-12-04","AUTO"
3600,3600,3475,3525,3074000,"2013-12-05","AUTO"
3500,3575,3475,3475,437000,"2013-12-06","AUTO"
3525,3525,3500,3500,594000,"2013-12-09","AUTO"
3500,3500,3475,3500,428000,"2013-12-10","AUTO"
3500,3575,3500,3525,285000,"2013-12-11","AUTO"
3525,3550,3475,3475,372000,"2013-12-12","AUTO"
3475,3500,3375,3400,460500,"2013-12-13","AUTO"
3425,3425,3325,3375,87000,"2013-12-16","AUTO"
3425,3475,3350,3450,148000,"2013-12-17","AUTO"
3475,3500,3450,3475,64000,"2013-12-18","AUTO"
3475,3600,3475,3525,437500,"2013-12-19","AUTO"
3525,3525,3475,3500,174500,"2013-12-20","AUTO"
3500,3525,3475,3475,367500,"2013-12-23","AUTO"
3525,3550,3525,3550,22000,"2013-12-24","AUTO"
3575,3700,3575,3650,86000,"2013-12-27","AUTO"
3650,3675,3600,3650,101500,"2013-12-30","AUTO"
3675,3800,3600,3650,766000,"2014-01-02","AUTO"
3625,3725,3625,3650,335000,"2014-01-03","AUTO"
3650,3675,3550,3600,86100,"2014-01-06","AUTO"
3610,3610,3575,3575,85000,"2014-01-07","AUTO"
3570,3595,3550,3570,9200,"2014-01-08","AUTO"
3550,3625,3550,3570,848400,"2014-01-09","AUTO"
3560,3560,3500,3540,202100,"2014-01-10","AUTO"
3540,3550,3435,3440,1156900,"2014-01-13","AUTO"
3505,3510,3400,3405,343600,"2014-01-15","AUTO"
3405,3460,3370,3375,1167500,"2014-01-16","AUTO"
3450,3520,3390,3480,190500,"2014-01-17","AUTO"
3500,3500,3475,3490,190200,"2014-01-20","AUTO"
3490,3490,3475,3490,813100,"2014-01-21","AUTO"
3490,3495,3385,3395,2426800,"2014-01-22","AUTO"
3395,3400,3370,3390,2426100,"2014-01-23","AUTO"
3390,3395,3385,3390,1817400,"2014-01-24","AUTO"
3370,3385,3340,3345,591600,"2014-01-27","AUTO"
3350,3400,3340,3340,566600,"2014-01-28","AUTO"
3350,3385,3340,3370,1903400,"2014-01-29","AUTO"
3350,3420,3340,3370,229000,"2014-01-30","AUTO"
3415,3415,3360,3370,299500,"2014-02-03","AUTO"
3350,3370,3345,3350,149200,"2014-02-04","AUTO"
3340,3350,3340,3340,419000,"2014-02-05","AUTO"
3340,3355,3325,3335,826400,"2014-02-06","AUTO"
3340,3355,3340,3350,999300,"2014-02-07","AUTO"
3400,3400,3340,3340,714300,"2014-02-10","AUTO"
3350,3355,3335,3335,1866400,"2014-02-11","AUTO"
3335,3340,3330,3330,1204600,"2014-02-12","AUTO"
3330,3340,3320,3325,668600,"2014-02-13","AUTO"
3325,3325,3315,3320,950300,"2014-02-14","AUTO"
3325,3370,3325,3345,2548600,"2014-02-17","AUTO"
3345,3445,3335,3415,8530800,"2014-02-18","AUTO"
3425,3525,3425,3505,5574400,"2014-02-19","AUTO"
3510,3535,3470,3490,5882400,"2014-02-20","AUTO"
3500,3575,3490,3565,4967700,"2014-02-21","AUTO"
3570,3765,3570,3745,6490800,"2014-02-24","AUTO"
3740,3785,3670,3670,4777600,"2014-02-25","AUTO"
3675,3700,3590,3625,2341400,"2014-02-26","AUTO"
3625,3670,3620,3645,1992300,"2014-02-27","AUTO"
3655,3655,3600,3605,516400,"2014-02-28","AUTO"
3605,3605,3530,3560,600600,"2014-03-03","AUTO"
3560,3560,3515,3530,2338100,"2014-03-04","AUTO"
3540,3610,3535,3590,3523000,"2014-03-05","AUTO"
3600,3800,3600,3795,5685700,"2014-03-06","AUTO"
3800,3830,3685,3705,2502000,"2014-03-07","AUTO"
3715,3780,3680,3735,2807400,"2014-03-10","AUTO"
3735,3920,3730,3860,5365600,"2014-03-11","AUTO"
3860,3995,3840,3990,4316400,"2014-03-12","AUTO"
4000,4060,3910,4045,4195200,"2014-03-13","AUTO"
4025,4025,3925,3970,2548300,"2014-03-14","AUTO"
3970,4085,3960,4010,2857500,"2014-03-17","AUTO"
4010,4010,3940,3950,1547900,"2014-03-18","AUTO"
3950,3950,3890,3895,502900,"2014-03-19","AUTO"
3900,3900,3800,3820,811100,"2014-03-20","AUTO"
3825,3895,3795,3865,972700,"2014-03-21","AUTO"
3870,3955,3860,3940,3885600,"2014-03-24","AUTO"
3940,3990,3935,3975,982100,"2014-03-25","AUTO"
3975,4010,3975,4010,2819600,"2014-03-26","AUTO"
4000,4010,3915,4000,790300,"2014-03-27","AUTO"
4000,4000,3925,4000,841100,"2014-03-28","AUTO"
4000,4015,4000,4005,2609600,"2014-04-01","AUTO"
4010,4015,3965,3975,764800,"2014-04-02","AUTO"
3975,4000,3975,3980,1708400,"2014-04-03","AUTO"
3980,3980,3960,3965,1732800,"2014-04-04","AUTO"
3965,4000,3965,3990,496600,"2014-04-07","AUTO"
4000,4000,3970,3980,377200,"2014-04-08","AUTO"
3980,3980,3980,3980,0,"2014-04-09","AUTO"
3950,3990,3560,3870,1724000,"2014-04-10","AUTO"
3870,3955,3860,3955,117200,"2014-04-11","AUTO"
3955,3985,3955,3970,1139500,"2014-04-14","AUTO"
3960,4000,3960,3970,366000,"2014-04-15","AUTO"
3970,3980,3860,3890,435600,"2014-04-16","AUTO"
3900,3975,3900,3950,154900,"2014-04-17","AUTO"
3950,3995,3940,3990,339400,"2014-04-21","AUTO"
3990,3990,3970,3980,667800,"2014-04-22","AUTO"
4000,4000,3970,3970,47400,"2014-04-23","AUTO"
3970,3985,3970,3985,113300,"2014-04-24","AUTO"
3980,3995,3980,3990,111300,"2014-04-25","AUTO"
3995,3995,3925,3990,477800,"2014-04-28","AUTO"
3950,3960,3945,3955,83400,"2014-04-29","AUTO"
3960,4000,3950,4000,231300,"2014-04-30","AUTO"
4000,4000,3960,3970,48200,"2014-05-02","AUTO"
3970,3990,3925,3965,912200,"2014-05-05","AUTO"
3965,3965,3965,3965,21500,"2014-05-06","AUTO"
3965,4000,3965,3975,222000,"2014-05-07","AUTO"
3990,3995,3965,3980,171100,"2014-05-08","AUTO"
3980,3990,3900,3950,53700,"2014-05-09","AUTO"
3950,3960,3930,3950,197700,"2014-05-12","AUTO"
3950,3995,3950,3970,101900,"2014-05-13","AUTO"
3980,3980,3945,3950,132200,"2014-05-14","AUTO"
3950,3950,3940,3940,38000,"2014-05-16","AUTO"
3865,3980,3860,3865,77400,"2014-05-19","AUTO"
3685,3875,3660,3685,973400,"2014-05-20","AUTO"
3705,3750,3690,3705,167500,"2014-05-21","AUTO"
3730,3735,3700,3730,260600,"2014-05-22","AUTO"
3750,3750,3730,3750,87500,"2014-05-23","AUTO"
3755,3780,3600,3755,92100,"2014-05-26","AUTO"
3800,3800,3755,3800,250200,"2014-05-28","AUTO"
3775,3800,3720,3775,136200,"2014-05-30","AUTO"
3785,3815,3700,3785,134000,"2014-06-02","AUTO"
3785,3785,3760,3785,190900,"2014-06-03","AUTO"
3800,3800,3700,3800,139700,"2014-06-04","AUTO"
3800,3800,3710,3745,44300,"2014-06-05","AUTO"
3700,3745,3680,3700,124000,"2014-06-06","AUTO"
3640,3700,3635,3640,53400,"2014-06-09","AUTO"
3640,3655,3620,3640,129500,"2014-06-10","AUTO"
3640,3655,3620,3640,495800,"2014-06-11","AUTO"
3660,3660,3610,3660,88100,"2014-06-12","AUTO"
3655,3665,3650,3655,29900,"2014-06-13","AUTO"
3665,3675,3650,3665,982900,"2014-06-16","AUTO"
3670,3670,3655,3670,139500,"2014-06-17","AUTO"
3670,3675,3655,3670,89100,"2014-06-18","AUTO"
3670,3670,3665,3670,15000,"2014-06-19","AUTO"
3680,3685,3655,3680,85500,"2014-06-20","AUTO"
3650,3670,3650,3650,11900,"2014-06-23","AUTO"
3745,3825,3680,3745,141900,"2014-06-24","AUTO"
3745,3750,3705,3745,3571400,"2014-06-25","AUTO"
3745,3745,3745,3745,23700,"2014-06-26","AUTO"
3745,3780,3745,3745,2400,"2014-06-27","AUTO"
3850,3850,3740,3850,506200,"2014-06-30","AUTO"
3800,3850,3750,3800,336700,"2014-07-01","AUTO"
3800,3815,3750,3800,44600,"2014-07-02","AUTO"
3815,3830,3765,3815,862500,"2014-07-03","AUTO"
3815,3840,3800,3815,186600,"2014-07-04","AUTO"
3800,3850,3795,3800,125100,"2014-07-07","AUTO"
3805,3805,3720,3805,823000,"2014-07-08","AUTO"
3805,3805,3805,3805,0,"2014-07-09","AUTO"
3820,3850,3805,3820,1148600,"2014-07-10","AUTO"
3820,3825,3815,3820,755900,"2014-07-11","AUTO"
3820,3825,3820,3820,81700,"2014-07-14","AUTO"
3835,3840,3825,3835,66900,"2014-07-15","AUTO"
3850,3885,3835,3850,705300,"2014-07-16","AUTO"
3850,3855,3840,3850,451900,"2014-07-17","AUTO"
3855,3900,3845,3855,1857900,"2014-07-18","AUTO"
3870,3895,3870,3870,32200,"2014-07-21","AUTO"
3875,3880,3870,3875,1118300,"2014-07-22","AUTO"
3935,3970,3875,3935,48600,"2014-07-23","AUTO"
3900,3900,3900,3900,88100,"2014-07-24","AUTO"
3900,3950,3875,3900,21400,"2014-07-25","AUTO"
3900,3905,3890,3900,910400,"2014-08-04","AUTO"
3935,3935,3800,3935,27900,"2014-08-05","AUTO"
3900,3935,3880,3900,83700,"2014-08-06","AUTO"
3900,3905,3900,3900,66400,"2014-08-07","AUTO"
3940,3940,3905,3940,122800,"2014-08-08","AUTO"
3935,3940,3915,3935,39700,"2014-08-11","AUTO"
3925,3925,3925,3925,200,"2014-08-12","AUTO"
3905,3905,3900,3905,32900,"2014-08-13","AUTO"
3905,3905,3900,3905,26000,"2014-08-14","AUTO"
3950,3950,3940,3950,157800,"2014-08-15","AUTO"
3955,3960,3945,3955,61100,"2014-08-18","AUTO"
3950,3990,3950,3950,70300,"2014-08-19","AUTO"
3955,4000,3800,3955,547200,"2014-08-20","AUTO"
3975,3985,3955,3975,66900,"2014-08-21","AUTO"
3985,3985,3955,3985,90100,"2014-08-22","AUTO"
3985,3985,3985,3985,0,"2014-08-25","AUTO"
3995,3995,3985,3995,97500,"2014-08-26","AUTO"
4015,4015,4000,4015,239600,"2014-08-27","AUTO"
4050,4050,4005,4050,117200,"2014-08-28","AUTO"
4000,4025,4000,4000,43500,"2014-08-29","AUTO"
4000,4000,4000,4000,9400,"2014-09-01","AUTO"
4000,4000,3950,4000,10700,"2014-09-02","AUTO"
3995,3995,3985,3995,404700,"2014-09-03","AUTO"
3995,4000,3985,3995,476200,"2014-09-04","AUTO"
3990,4000,3990,3990,30300,"2014-09-05","AUTO"
4000,4045,4000,4000,853200,"2014-09-08","AUTO"
4000,4000,3990,4000,650300,"2014-09-09","AUTO"
4000,4010,4000,4000,814000,"2014-09-10","AUTO"
4050,4050,4000,4050,870400,"2014-09-11","AUTO"
4050,4050,4050,4050,14000,"2014-09-12","AUTO"
4050,4050,4050,4050,208100,"2014-09-15","AUTO"
4070,4070,4050,4070,52600,"2014-09-16","AUTO"
4220,4225,4080,4220,141700,"2014-09-17","AUTO"
4200,4220,4200,4200,1238500,"2014-09-18","AUTO"
4215,4250,4150,4215,838000,"2014-09-19","AUTO"
4220,4235,4215,4220,192600,"2014-09-22","AUTO"
4220,4220,4195,4220,518100,"2014-09-23","AUTO"
4250,4255,4220,4250,337800,"2014-09-24","AUTO"
4280,4350,4255,4280,485000,"2014-09-25","AUTO"
4220,4280,4200,4220,76000,"2014-09-26","AUTO"
4100,4200,4100,4100,15300,"2014-09-29","AUTO"
4300,4300,4090,4300,245400,"2014-09-30","AUTO"
4250,4250,4250,4250,2700,"2014-10-01","AUTO"
4100,4100,4100,4100,705700,"2014-10-02","AUTO"
4075,4090,4070,4075,22400,"2014-10-03","AUTO"
4270,4270,4070,4270,130100,"2014-10-06","AUTO"
4290,4300,4260,4290,45000,"2014-10-07","AUTO"
4175,4175,4175,4175,5000,"2014-10-08","AUTO"
4150,4200,4150,4150,11700,"2014-10-09","AUTO"
4200,4200,4000,4200,9000,"2014-10-10","AUTO"
4090,4100,4090,4090,109300,"2014-10-13","AUTO"
4100,4100,4100,4100,1000,"2014-10-14","AUTO"
4090,4090,4000,4090,18100,"2014-10-15","AUTO"
4095,4095,4095,4095,5000,"2014-10-16","AUTO"
4100,4120,4100,4100,468600,"2014-10-17","AUTO"
4125,4125,4100,4125,9400,"2014-10-20","AUTO"
4000,4125,4000,4000,217800,"2014-10-21","AUTO"
4060,4060,4050,4060,60900,"2014-10-22","AUTO"
4070,4070,4070,4070,200,"2014-10-23","AUTO"
4070,4070,4070,4070,0,"2014-10-24","AUTO"
4020,4070,4020,4020,30400,"2014-10-27","AUTO"
3955,4025,3955,3955,28000,"2014-10-28","AUTO"
3950,3965,3950,3950,36200,"2014-10-29","AUTO"
3945,3955,3940,3945,11100,"2014-10-30","AUTO"
3935,3935,3935,3935,26000,"2014-10-31","AUTO"
3900,3930,3890,3900,217100,"2014-11-03","AUTO"
3910,3910,3850,3910,587700,"2014-11-04","AUTO"
3860,3900,3850,3860,112200,"2014-11-05","AUTO"
3840,3860,3800,3840,280500,"2014-11-06","AUTO"
3795,3840,3780,3795,193700,"2014-11-07","AUTO"
3790,3795,3790,3790,10300,"2014-11-10","AUTO"
3775,3785,3775,3775,336000,"2014-11-11","AUTO"
3700,3780,3700,3700,192200,"2014-11-12","AUTO"
3700,3730,3690,3700,116400,"2014-11-13","AUTO"
3690,3700,3560,3690,121100,"2014-11-14","AUTO"
3690,3770,3700,3730,914200,"2014-11-17","AUTO"
3770,3770,3725,3770,32700,"2014-11-18","AUTO"
3850,3850,3780,3850,112000,"2014-11-19","AUTO"
3850,3850,3800,3850,77700,"2014-11-20","AUTO"
3840,3850,3800,3840,10100,"2014-11-21","AUTO"
3850,3850,3750,3850,5800,"2014-11-24","AUTO"
3890,3950,3850,3890,59800,"2014-11-25","AUTO"
3885,3885,3885,3885,8500,"2014-11-26","AUTO"
3885,3885,3805,3885,200,"2014-11-27","AUTO"
3900,3900,3900,3900,50000,"2014-11-28","AUTO"
3900,3900,3900,3900,10100,"2014-12-01","AUTO"
3840,3895,3820,3850,2600,"2014-12-02","AUTO"
3800,3870,3800,3870,1500,"2014-12-03","AUTO"
3800,3845,3800,3845,1000,"2014-12-04","AUTO"
3845,3845,3840,3840,16100,"2014-12-05","AUTO"
3840,3840,3790,3825,28300,"2014-12-08","AUTO"
3825,3850,3825,3825,4400,"2014-12-09","AUTO"
3775,3845,3725,3845,600,"2014-12-10","AUTO"
3750,3820,3750,3775,21800,"2014-12-11","AUTO"
3800,3800,3780,3800,37600,"2014-12-12","AUTO"
3750,3800,3700,3775,73300,"2014-12-15","AUTO"
3715,3720,3715,3720,3500,"2014-12-16","AUTO"
3750,3820,3750,3820,218100,"2014-12-17","AUTO"
3820,3900,3750,3900,90400,"2014-12-18","AUTO"
3800,3920,3800,3900,76200,"2014-12-19","AUTO"
3900,3900,3860,3860,3300,"2014-12-22","AUTO"
3870,3950,3800,3950,34600,"2014-12-23","AUTO"
3900,3900,3900,3900,5000,"2014-12-24","AUTO"
3900,3900,3880,3900,479300,"2014-12-29","AUTO"
3800,4200,3750,4200,481600,"2014-12-30","AUTO"
4125,4125,3920,4050,5100,"2015-01-02","AUTO"
4050,4050,3970,3975,236400,"2015-01-05","AUTO"
3895,3895,3865,3865,19400,"2015-01-06","AUTO"
3860,3860,3805,3805,328700,"2015-01-07","AUTO"
3805,3900,3780,3800,297600,"2015-01-08","AUTO"
3805,3905,3800,3905,315100,"2015-01-09","AUTO"
3800,3840,3800,3830,100900,"2015-01-12","AUTO"
3830,3830,3755,3755,99500,"2015-01-13","AUTO"
3770,3770,3765,3765,1500,"2015-01-14","AUTO"
3800,3810,3775,3800,33700,"2015-01-15","AUTO"
3800,3800,3790,3790,1300,"2015-01-16","AUTO"
3790,3790,3710,3750,2700,"2015-01-19","AUTO"
3750,3750,3700,3750,61900,"2015-01-20","AUTO"
3750,3780,3750,3780,16800,"2015-01-21","AUTO"
3790,3825,3770,3775,315300,"2015-01-22","AUTO"
3800,3850,3800,3840,48200,"2015-01-23","AUTO"
3835,3835,3780,3790,10700,"2015-01-26","AUTO"
3825,3850,3750,3760,366800,"2015-01-27","AUTO"
3765,3850,3760,3765,242200,"2015-01-28","AUTO"
3780,3780,3750,3750,24900,"2015-01-29","AUTO"
3750,3755,3730,3730,520400,"2015-01-30","AUTO"
3750,3770,3750,3770,2900,"2015-02-02","AUTO"
3760,3800,3760,3775,968100,"2015-02-03","AUTO"
3800,3800,3770,3770,13700,"2015-02-04","AUTO"
3770,3770,3705,3710,36000,"2015-02-05","AUTO"
3710,3800,3710,3725,54900,"2015-02-06","AUTO"
3800,3830,3730,3820,102700,"2015-02-09","AUTO"
3800,3830,3800,3830,254800,"2015-02-10","AUTO"
3830,3870,3830,3855,324900,"2015-02-11","AUTO"
3870,3910,3850,3900,322300,"2015-02-12","AUTO"
3900,3900,3875,3875,2000,"2015-02-13","AUTO"
3800,3880,3750,3880,9700,"2015-02-16","AUTO"
3850,3850,3790,3790,1400,"2015-02-17","AUTO"
3790,3800,3790,3795,9600,"2015-02-18","AUTO"
3795,3795,3795,3795,6900,"2015-02-20","AUTO"
3760,3795,3760,3790,20800,"2015-02-23","AUTO"
3770,3780,3765,3770,275300,"2015-02-24","AUTO"
3775,3775,3715,3720,436100,"2015-02-25","AUTO"
3720,3720,3700,3700,365100,"2015-02-26","AUTO"
3700,3700,3695,3700,579700,"2015-02-27","AUTO"
3700,3700,3640,3650,93000,"2015-03-02","AUTO"
3700,3700,3650,3700,479500,"2015-03-03","AUTO"
3700,3700,3650,3650,42300,"2015-03-04","AUTO"
3650,3660,3650,3650,11700,"2015-03-05","AUTO"
3650,3665,3650,3655,80400,"2015-03-06","AUTO"
3660,3660,3640,3640,283100,"2015-03-09","AUTO"
3640,3650,3630,3640,293300,"2015-03-10","AUTO"
3700,3700,3625,3630,48600,"2015-03-11","AUTO"
3635,3635,3625,3625,46100,"2015-03-12","AUTO"
3625,3625,3600,3600,424200,"2015-03-13","AUTO"
3600,3600,3515,3530,795500,"2015-03-16","AUTO"
3530,3530,3495,3530,274300,"2015-03-17","AUTO"
3530,3530,3460,3460,69300,"2015-03-18","AUTO"
3470,3475,3470,3475,10100,"2015-03-19","AUTO"
3505,3515,3465,3465,40800,"2015-03-20","AUTO"
3500,3500,3400,3400,199700,"2015-03-23","AUTO"
3450,3450,3450,3450,600,"2015-03-24","AUTO"
3445,3450,3355,3360,48700,"2015-03-25","AUTO"
3360,3400,3325,3400,33100,"2015-03-26","AUTO"
3350,3450,3300,3320,120900,"2015-03-27","AUTO"
3375,3400,3315,3320,51500,"2015-03-30","AUTO"
3370,3600,3370,3600,1063000,"2015-03-31","AUTO"
3530,3530,3450,3505,11300,"2015-04-01","AUTO"
3530,3530,3500,3530,1300,"2015-04-02","AUTO"
3530,3530,3475,3530,204700,"2015-04-06","AUTO"
3480,3530,3470,3500,2000,"2015-04-07","AUTO"
3560,3560,3400,3460,6500,"2015-04-08","AUTO"
3500,3500,3450,3450,14400,"2015-04-09","AUTO"
3475,3475,3430,3450,8700,"2015-04-10","AUTO"
3440,3445,3405,3440,4800,"2015-04-13","AUTO"
3500,3500,3400,3400,33700,"2015-04-14","AUTO"
3380,3425,3350,3350,15100,"2015-04-15","AUTO"
3355,3400,3335,3365,9400,"2015-04-16","AUTO"
3400,3400,3350,3355,40200,"2015-04-17","AUTO"
3345,3345,3330,3340,35400,"2015-04-20","AUTO"
3400,3400,3300,3300,1298900,"2015-04-21","AUTO"
3320,3325,3255,3300,107800,"2015-04-22","AUTO"
3300,3300,3200,3245,818400,"2015-04-23","AUTO"
3240,3270,3215,3255,57600,"2015-04-24","AUTO"
3255,3255,3150,3155,44400,"2015-04-27","AUTO"
3140,3160,2995,3100,1896700,"2015-04-28","AUTO"
3095,3100,3000,3100,504900,"2015-04-29","AUTO"
3095,3105,3055,3105,695800,"2015-04-30","AUTO"
3100,3100,3005,3050,11600,"2015-05-04","AUTO"
3085,3090,3000,3020,19800,"2015-05-05","AUTO"
3015,3015,3000,3010,507100,"2015-05-06","AUTO"
3015,3015,2995,3000,222300,"2015-05-07","AUTO"
3000,3005,2995,3000,812900,"2015-05-08","AUTO"
2995,3000,2985,2990,22900,"2015-05-11","AUTO"
2990,3000,2990,3000,502900,"2015-05-12","AUTO"
3000,3000,3000,3000,17700,"2015-05-13","AUTO"
2950,3000,2950,2995,4600,"2015-05-15","AUTO"
3000,3000,2990,2990,33700,"2015-05-18","AUTO"
3000,3010,2975,2980,80400,"2015-05-19","AUTO"
2980,3000,2975,2980,105000,"2015-05-20","AUTO"
2985,2985,2970,2975,39100,"2015-05-21","AUTO"
2975,2995,2975,2985,5500,"2015-05-22","AUTO"
2980,3000,2850,2930,65800,"2015-05-25","AUTO"
2920,2995,2920,2950,8800,"2015-05-26","AUTO"
3000,3000,2915,2920,334400,"2015-05-27","AUTO"
2920,2920,2910,2910,8600,"2015-05-28","AUTO"
2920,2920,2855,2920,107400,"2015-05-29","AUTO"
2920,2920,2850,2880,13000,"2015-06-01","AUTO"
2920,2920,2700,2700,225000,"2015-06-03","AUTO"
2700,2725,2580,2610,360000,"2015-06-04","AUTO"
2590,2660,2510,2525,214800,"2015-06-05","AUTO"
2600,2600,2500,2525,145800,"2015-06-08","AUTO"
2520,2550,2340,2550,217300,"2015-06-09","AUTO"
2545,2575,2440,2450,67900,"2015-06-10","AUTO"
2460,2460,2305,2400,102900,"2015-06-11","AUTO"
2380,2500,2330,2430,43200,"2015-06-12","AUTO"
2450,2480,2400,2400,54200,"2015-06-15","AUTO"
2400,2440,2375,2415,12500,"2015-06-16","AUTO"
2415,2445,2415,2440,13900,"2015-06-17","AUTO"
2440,2500,2440,2470,18900,"2015-06-18","AUTO"
2475,2495,2380,2380,92300,"2015-06-19","AUTO"
2450,2475,2350,2365,51400,"2015-06-22","AUTO"
2385,2385,2330,2345,64100,"2015-06-23","AUTO"
2305,2350,2300,2340,13700,"2015-06-24","AUTO"
2340,2345,2300,2325,13800,"2015-06-25","AUTO"
2325,2345,2320,2345,1200,"2015-06-26","AUTO"
2335,2345,2300,2335,76500,"2015-06-29","AUTO"
2330,2500,2310,2500,60300,"2015-06-30","AUTO"
2460,2460,2400,2405,9100,"2015-07-01","AUTO"
2400,2400,2385,2390,7400,"2015-07-02","AUTO"
2350,2450,2350,2400,380600,"2015-07-03","AUTO"
2400,2400,2395,2400,1306700,"2015-07-06","AUTO"
2400,2400,2350,2350,40700,"2015-07-07","AUTO"
2400,2400,2350,2390,16500,"2015-07-08","AUTO"
2325,2325,2300,2300,8600,"2015-07-09","AUTO"
2325,2325,2285,2285,587400,"2015-07-10","AUTO"
2285,2315,2280,2285,645900,"2015-07-13","AUTO"
2285,2300,2220,2250,653200,"2015-07-14","AUTO"
2280,2280,2200,2210,68100,"2015-07-15","AUTO"
2215,2240,2210,2210,292300,"2015-07-22","AUTO"
2205,2225,2205,2210,64300,"2015-07-23","AUTO"
2210,2210,2200,2200,17300,"2015-07-24","AUTO"
2210,2210,2175,2200,70200,"2015-07-27","AUTO"
2100,2205,2100,2195,160700,"2015-07-28","AUTO"
2200,2210,2190,2205,95400,"2015-07-29","AUTO"
2210,2210,2130,2200,142200,"2015-07-30","AUTO"
2200,2400,2120,2400,474400,"2015-07-31","AUTO"
2400,2400,2160,2190,85200,"2015-08-03","AUTO"
2190,2190,2150,2175,9800,"2015-08-04","AUTO"
2190,2195,2125,2190,46600,"2015-08-05","AUTO"
2190,2190,2145,2190,15000,"2015-08-06","AUTO"
2190,2190,2190,2190,500,"2015-08-07","AUTO"
2190,2190,1990,2000,200200,"2015-08-10","AUTO"
2000,2000,1900,1990,391500,"2015-08-11","AUTO"
1900,1950,1800,1810,173400,"2015-08-12","AUTO"
1840,1845,1750,1755,762300,"2015-08-13","AUTO"
1795,1795,1685,1695,310100,"2015-08-14","AUTO"
1700,1700,1595,1600,504100,"2015-08-18","AUTO"
1620,1625,1580,1590,45800,"2015-08-19","AUTO"
1570,1570,1540,1550,287600,"2015-08-20","AUTO"
1550,1600,1475,1500,372100,"2015-08-21","AUTO"
1400,1500,1300,1400,17500,"2015-08-24","AUTO"
1400,1600,1390,1420,1557100,"2015-08-25","AUTO"
1410,1445,1405,1410,444600,"2015-08-26","AUTO"
1410,1460,1410,1460,435600,"2015-08-27","AUTO"
1500,1500,1450,1480,615800,"2015-08-28","AUTO"
1490,1495,1480,1480,358700,"2015-08-31","AUTO"
1470,1480,1470,1480,592700,"2015-09-01","AUTO"
1475,1480,1475,1475,187900,"2015-09-02","AUTO"
1480,1480,1470,1480,95900,"2015-09-03","AUTO"
1480,1480,1480,1480,500,"2015-09-04","AUTO"
1450,1470,1450,1450,14700,"2015-09-07","AUTO"
1450,1500,1450,1455,24200,"2015-09-08","AUTO"
1480,1520,1480,1485,344500,"2015-09-09","AUTO"
1500,1580,1500,1580,49600,"2015-09-10","AUTO"
1580,1580,1565,1565,55200,"2015-09-11","AUTO"
1560,1570,1560,1565,20200,"2015-09-14","AUTO"
1565,1590,1555,1560,103200,"2015-09-15","AUTO"
1565,1565,1550,1550,66000,"2015-09-16","AUTO"
1560,1575,1560,1565,55500,"2015-09-17","AUTO"
1565,1565,1540,1560,106400,"2015-09-18","AUTO"
1565,1570,1555,1555,89800,"2015-09-21","AUTO"
1565,1600,1550,1550,109100,"2015-09-22","AUTO"
1545,1550,1490,1550,43600,"2015-09-23","AUTO"
1505,1555,1505,1550,6800,"2015-09-25","AUTO"
1550,1600,1505,1550,12700,"2015-09-28","AUTO"
1505,1530,1490,1510,107200,"2015-09-29","AUTO"
1500,1570,1490,1550,133000,"2015-09-30","AUTO"
1550,1550,1500,1545,184400,"2015-10-01","AUTO"
1510,1545,1500,1505,182800,"2015-10-02","AUTO"
1510,1625,1510,1530,72400,"2015-10-05","AUTO"
1530,1590,1520,1525,1488200,"2015-10-06","AUTO"
1550,1575,1510,1565,200800,"2015-10-07","AUTO"
1565,1610,1535,1560,2251000,"2015-10-08","AUTO"
1600,1670,1580,1595,1296300,"2015-10-09","AUTO"
1600,1660,1600,1600,300300,"2015-10-12","AUTO"
1615,1620,1600,1605,364500,"2015-10-13","AUTO"
1610,1620,1600,1610,186000,"2015-10-15","AUTO"
1605,1620,1595,1605,382600,"2015-10-16","AUTO"
1600,1615,1600,1610,796000,"2015-10-19","AUTO"
1610,1620,1610,1615,771100,"2015-10-20","AUTO"
1615,1690,1610,1675,293300,"2015-10-21","AUTO"
1675,1690,1675,1675,120700,"2015-10-22","AUTO"
1680,1800,1680,1760,262000,"2015-10-23","AUTO"
1800,1870,1800,1850,1079200,"2015-10-26","AUTO"
1850,1855,1790,1815,104000,"2015-10-27","AUTO"
1800,1805,1700,1715,259000,"2015-10-28","AUTO"
1715,1730,1650,1670,90600,"2015-10-29","AUTO"
1660,1730,1660,1695,191500,"2015-10-30","AUTO"
1695,1695,1670,1675,65500,"2015-11-02","AUTO"
1675,1700,1675,1695,91900,"2015-11-03","AUTO"
1710,1850,1710,1750,339500,"2015-11-04","AUTO"
1750,1800,1715,1760,51200,"2015-11-05","AUTO"
1765,1800,1760,1760,77200,"2015-11-06","AUTO"
1760,1760,1715,1720,136600,"2015-11-09","AUTO"
1710,1710,1685,1700,64900,"2015-11-10","AUTO"
1700,1700,1610,1630,4277500,"2015-11-11","AUTO"
1640,1670,1610,1635,717300,"2015-11-12","AUTO"
1625,1645,1610,1640,641100,"2015-11-13","AUTO"
1610,1650,1600,1620,115100,"2015-11-16","AUTO"
1625,1650,1625,1650,230300,"2015-11-17","AUTO"
1645,1665,1640,1665,935300,"2015-11-18","AUTO"
1675,1685,1675,1680,956900,"2015-11-19","AUTO"
1660,1665,1650,1650,1976700,"2015-11-20","AUTO"
1660,1670,1630,1650,872700,"2015-11-23","AUTO"
1650,1665,1615,1620,13800,"2015-11-24","AUTO"
1660,1660,1620,1650,659100,"2015-11-25","AUTO"
1650,1655,1650,1650,2275900,"2015-11-26","AUTO"
1650,1670,1650,1650,1041100,"2015-11-27","AUTO"
1650,1650,1640,1650,909000,"2015-11-30","AUTO"
1650,1650,1640,1650,1613100,"2015-12-01","AUTO"
1675,1675,1650,1670,58600,"2015-12-02","AUTO"
1650,1675,1650,1675,719700,"2015-12-03","AUTO"
1655,1665,1650,1650,138400,"2015-12-04","AUTO"
1620,1665,1620,1630,1500,"2015-12-07","AUTO"
1630,1650,1620,1650,246700,"2015-12-08","AUTO"
1650,1650,1650,1650,0,"2015-12-09","AUTO"
1600,1650,1600,1620,477500,"2015-12-10","AUTO"
1620,1660,1620,1660,57700,"2015-12-11","AUTO"
1630,1655,1630,1650,3300,"2015-12-14","AUTO"
1650,1650,1650,1650,100,"2015-12-15","AUTO"
1640,1645,1600,1630,43600,"2015-12-16","AUTO"
1640,1640,1630,1630,30900,"2015-12-17","AUTO"
1630,1650,1615,1635,146900,"2015-12-18","AUTO"
1635,1635,1620,1620,12800,"2015-12-21","AUTO"
1620,1650,1600,1635,1257600,"2015-12-22","AUTO"
1650,1650,1635,1635,6000,"2015-12-23","AUTO"
1650,1650,1630,1630,55200,"2015-12-28","AUTO"
1630,1650,1610,1610,173500,"2015-12-29","AUTO"
1630,1635,1600,1600,90800,"2015-12-30","AUTO"
1630,1630,1600,1600,683400,"2016-01-04","AUTO"
1600,1610,1600,1600,1397400,"2016-01-05","AUTO"
1605,1610,1600,1600,32200,"2016-01-06","AUTO"
1600,1600,1590,1600,18000,"2016-01-07","AUTO"
1600,1600,1595,1595,3800,"2016-01-08","AUTO"
1595,1600,1580,1590,471300,"2016-01-11","AUTO"
1585,1620,1585,1620,2800,"2016-01-12","AUTO"
1620,1620,1580,1595,1953800,"2016-01-13","AUTO"
1525,1595,1525,1590,322900,"2016-01-14","AUTO"
1560,1580,1560,1580,3700,"2016-01-15","AUTO"
1560,1580,1560,1580,200,"2016-01-18","AUTO"
1550,1580,1550,1555,3000,"2016-01-19","AUTO"
1560,1560,1555,1555,12200,"2016-01-20","AUTO"
1555,1555,1515,1525,61700,"2016-01-21","AUTO"
1530,1575,1530,1575,800,"2016-01-22","AUTO"
1575,1600,1530,1530,2200,"2016-01-25","AUTO"
1530,1530,1530,1530,7400,"2016-01-26","AUTO"
1530,1530,1530,1530,3000,"2016-01-27","AUTO"
1550,1550,1510,1510,3100,"2016-01-28","AUTO"
1530,1620,1530,1620,30300,"2016-01-29","AUTO"
1570,1650,1570,1650,2700,"2016-02-01","AUTO"
1650,1650,1590,1635,16100,"2016-02-02","AUTO"
1600,1605,1600,1600,98500,"2016-02-03","AUTO"
1600,1615,1600,1610,11800,"2016-02-04","AUTO"
1610,1630,1610,1625,9300,"2016-02-05","AUTO"
1625,1670,1625,1640,93400,"2016-02-09","AUTO"
1670,1670,1620,1625,10700,"2016-02-10","AUTO"
1625,1630,1620,1620,106500,"2016-02-11","AUTO"
1550,1690,1550,1665,2600,"2016-02-12","AUTO"
1665,1670,1610,1665,561300,"2016-02-15","AUTO"
1665,1675,1640,1670,3053900,"2016-02-16","AUTO"
1670,1670,1670,1670,146000,"2016-02-17","AUTO"
1700,1700,1670,1670,8900,"2016-02-18","AUTO"
1670,1700,1670,1700,2786100,"2016-02-19","AUTO"
1700,1710,1700,1705,113400,"2016-02-22","AUTO"
1710,1710,1675,1700,537100,"2016-02-23","AUTO"
1710,1825,1700,1730,131400,"2016-02-24","AUTO"
1730,1775,1730,1755,20000,"2016-02-25","AUTO"
1760,1790,1760,1790,36300,"2016-02-26","AUTO"
1785,1795,1720,1795,50300,"2016-02-29","AUTO"
1785,1785,1730,1730,7100,"2016-03-01","AUTO"
1730,1820,1730,1790,278700,"2016-03-02","AUTO"
1820,1830,1790,1790,20800,"2016-03-03","AUTO"
1790,1850,1790,1850,995100,"2016-03-04","AUTO"
1850,1900,1840,1845,531100,"2016-03-07","AUTO"
1825,1825,1820,1825,24300,"2016-03-08","AUTO"
1820,1850,1820,1850,121800,"2016-03-10","AUTO"
1850,1850,1850,1850,0,"2016-03-11","AUTO"
1850,1850,1850,1850,0,"2016-03-14","AUTO"
1875,1875,1875,1875,10000,"2016-03-15","AUTO"
1895,1895,1895,1895,100,"2016-03-16","AUTO"
1900,1950,1900,1920,98000,"2016-03-17","AUTO"
1925,1940,1920,1920,2500,"2016-03-18","AUTO"
1860,1865,1860,1865,1000,"2016-03-21","AUTO"
1865,1870,1835,1865,2300,"2016-03-22","AUTO"
1870,1920,1870,1920,2500,"2016-03-23","AUTO"
1900,1920,1875,1875,2400,"2016-03-24","AUTO"
1850,1930,1850,1860,28400,"2016-03-28","AUTO"
1855,1925,1855,1860,10600,"2016-03-29","AUTO"
1860,1870,1850,1850,3500,"2016-03-30","AUTO"
1850,1910,1850,1910,139000,"2016-03-31","AUTO"
1910,1910,1875,1875,1300,"2016-04-01","AUTO"
1865,1865,1865,1865,1000,"2016-04-04","AUTO"
1865,1865,1865,1865,12300,"2016-04-05","AUTO"
1855,1920,1850,1920,243500,"2016-04-06","AUTO"
1880,1920,1880,1920,400,"2016-04-07","AUTO"
1855,1920,1850,1905,3000,"2016-04-08","AUTO"
1905,1905,1905,1905,0,"2016-04-11","AUTO"
1910,1920,1910,1920,2200,"2016-04-12","AUTO"
1920,1920,1920,1920,0,"2016-04-13","AUTO"
1920,1920,1920,1920,0,"2016-04-14","AUTO"
1920,1920,1920,1920,0,"2016-04-15","AUTO"
1920,1920,1920,1920,0,"2016-04-18","AUTO"
1920,1920,1920,1920,0,"2016-04-19","AUTO"
1950,2025,1930,1955,70700,"2016-04-20","AUTO"
1985,1985,1970,1985,10900,"2016-04-21","AUTO"
1985,1995,1985,1985,25300,"2016-04-22","AUTO"
1985,2050,1965,1965,75000,"2016-04-25","AUTO"
1965,1975,1920,1975,45700,"2016-04-26","AUTO"
1975,1975,1900,1975,67200,"2016-04-27","AUTO"
1950,1975,1900,1975,56700,"2016-04-28","AUTO"
1975,1990,1970,1990,125900,"2016-04-29","AUTO"
1970,1970,1970,1970,400,"2016-05-02","AUTO"
1970,1970,1970,1970,5100,"2016-05-03","AUTO"
1970,1970,1960,1960,15000,"2016-05-04","AUTO"
1940,1955,1940,1950,311300,"2016-05-09","AUTO"
1940,1940,1940,1940,100,"2016-05-10","AUTO"
1900,1950,1900,1900,6100,"2016-05-11","AUTO"
1910,1910,1900,1905,306800,"2016-05-12","AUTO"
1905,1915,1880,1900,125100,"2016-05-13","AUTO"
1900,1900,1855,1855,22500,"2016-05-16","AUTO"
1860,1860,1800,1850,66000,"2016-05-17","AUTO"
1850,1850,1850,1850,12900,"2016-05-18","AUTO"
1805,1805,1750,1755,4,"2016-05-19","AUTO"
1765,1815,1765,1815,4,"2016-05-20","AUTO"
1765,1800,1750,1800,4,"2016-05-23","AUTO"
1840,1840,1760,1840,4,"2016-05-24","AUTO"
1805,1835,1800,1800,118200,"2016-05-25","AUTO"
1800,1840,1750,1785,67300,"2016-05-26","AUTO"
1810,1835,1800,1835,1000,"2016-05-27","AUTO"
1825,1835,1790,1830,34600,"2016-05-30","AUTO"
1830,1850,1800,1815,5700,"2016-05-31","AUTO"
1815,1835,1815,1835,1400,"2016-06-01","AUTO"
1845,1845,1820,1820,32500,"2016-06-02","AUTO"
1845,1850,1820,1850,67500,"2016-06-03","AUTO"
1850,1850,1850,1850,8600,"2016-06-06","AUTO"
1850,1850,1810,1810,27500,"2016-06-07","AUTO"
1825,1845,1825,1840,15000,"2016-06-08","AUTO"
1850,1850,1825,1850,7600,"2016-06-09","AUTO"
1845,1850,1845,1850,1400,"2016-06-10","AUTO"
1845,1845,1845,1845,54200,"2016-06-13","AUTO"
1860,1860,1860,1860,100,"2016-06-14","AUTO"
1870,1870,1840,1845,43700,"2016-06-15","AUTO"
1830,1830,1820,1830,700,"2016-06-16","AUTO"
1810,1810,1805,1805,300,"2016-06-17","AUTO"
1810,1810,1800,1810,12900,"2016-06-20","AUTO"
1805,1860,1805,1815,700,"2016-06-21","AUTO"
1800,1850,1750,1845,2700,"2016-06-22","AUTO"
1845,1845,1795,1800,2300,"2016-06-23","AUTO"
1800,1800,1800,1800,600,"2016-06-24","AUTO"
1835,1835,1790,1835,38400,"2016-06-27","AUTO"
1845,1850,1835,1835,1900,"2016-06-28","AUTO"
1835,1865,1835,1850,7000,"2016-06-29","AUTO"
1860,1870,1835,1870,59300,"2016-06-30","AUTO"
1850,1900,1850,1885,8600,"2016-07-01","AUTO"
1855,1890,1835,1850,19900,"2016-07-11","AUTO"
1900,1900,1835,1855,12600,"2016-07-12","AUTO"
1850,1855,1840,1850,20200,"2016-07-13","AUTO"
1855,1855,1850,1850,2300,"2016-07-14","AUTO"
1850,1900,1850,1855,119700,"2016-07-15","AUTO"
1860,1880,1850,1850,41500,"2016-07-18","AUTO"
1900,1900,1840,1870,46200,"2016-07-19","AUTO"
1885,1960,1875,1940,42200,"2016-07-20","AUTO"
1950,1950,1915,1915,42900,"2016-07-21","AUTO"
1915,1915,1895,1900,18500,"2016-07-22","AUTO"
1895,1900,1895,1900,14000,"2016-07-25","AUTO"
1900,1950,1885,1885,7200,"2016-07-26","AUTO"
1950,2070,1940,1950,85700,"2016-07-27","AUTO"
1950,1950,1880,1900,64700,"2016-07-28","AUTO"
1940,1950,1900,1945,9000,"2016-07-29","AUTO"
1945,1990,1945,1970,92500,"2016-08-01","AUTO"
1970,2100,1970,2040,82300,"2016-08-02","AUTO"
2040,2140,2040,2120,139200,"2016-08-03","AUTO"
2260,2650,2120,2260,213600,"2016-08-04","AUTO"
2280,2400,2260,2400,419700,"2016-08-05","AUTO"
2450,2650,2450,2580,568400,"2016-08-08","AUTO"
2480,2630,2480,2580,215300,"2016-08-09","AUTO"
2600,2630,2530,2530,124900,"2016-08-10","AUTO"
2530,2560,2520,2530,117800,"2016-08-11","AUTO"
2530,2530,2400,2410,80700,"2016-08-12","AUTO"
2400,2400,2330,2330,43400,"2016-08-15","AUTO"
2330,2380,2270,2270,25100,"2016-08-16","AUTO"
2270,2500,2270,2400,394600,"2016-08-18","AUTO"
2400,2490,2370,2400,344400,"2016-08-19","AUTO"
2430,2430,2400,2410,202800,"2016-08-22","AUTO"
2460,2460,2370,2370,16800,"2016-08-23","AUTO"
2370,2400,2370,2400,62500,"2016-08-24","AUTO"
2400,2500,2350,2400,9800,"2016-08-25","AUTO"
2350,2350,2350,2350,17900,"2016-08-26","AUTO"
2350,2350,2300,2340,22200,"2016-08-29","AUTO"
2390,2500,2300,2300,10600,"2016-08-30","AUTO"
2300,2300,2300,2300,2900,"2016-08-31","AUTO"
2300,2300,2300,2300,100,"2016-09-01","AUTO"
2310,2310,2300,2300,15200,"2016-09-02","AUTO"
2300,2300,2300,2300,36200,"2016-09-05","AUTO"
2210,2300,2200,2210,44500,"2016-09-06","AUTO"
2210,2210,2210,2210,4300,"2016-09-07","AUTO"
2210,2260,2140,2190,8800,"2016-09-08","AUTO"
2190,2310,2180,2180,255100,"2016-09-09","AUTO"
2190,2280,2170,2200,2300,"2016-09-13","AUTO"
2150,2150,2090,2140,6300,"2016-09-14","AUTO"
2160,2260,2150,2150,134400,"2016-09-15","AUTO"
2150,2150,2050,2150,7500,"2016-09-16","AUTO"
2140,2140,2140,2140,1400,"2016-09-19","AUTO"
2140,2140,2140,2140,11900,"2016-09-20","AUTO"
2160,2210,2160,2200,1000,"2016-09-21","AUTO"
2200,2200,2200,2200,9100,"2016-09-22","AUTO"
2150,2200,2150,2150,8200,"2016-09-23","AUTO"
2150,2200,2150,2160,304200,"2016-09-26","AUTO"
2160,2160,2110,2160,1171200,"2016-09-27","AUTO"
2160,2200,2150,2190,85600,"2016-09-28","AUTO"
2200,2390,2200,2300,1100200,"2016-09-29","AUTO"
2300,2380,2300,2340,83500,"2016-09-30","AUTO"
2340,2400,2320,2320,204000,"2016-10-03","AUTO"
2320,2320,2310,2310,44500,"2016-10-04","AUTO"
2310,2310,2290,2300,54600,"2016-10-05","AUTO"
2300,2300,2300,2300,509700,"2016-10-06","AUTO"
2300,2300,2260,2300,57100,"2016-10-07","AUTO"
2300,2360,2300,2350,4900,"2016-10-10","AUTO"
2350,2350,2300,2300,24900,"2016-10-11","AUTO"
2310,2310,2250,2300,293500,"2016-10-12","AUTO"
2360,2450,2300,2310,62800,"2016-10-13","AUTO"
2310,2360,2310,2330,110800,"2016-10-14","AUTO"
2360,2360,2300,2300,406000,"2016-10-17","AUTO"
2300,2350,2300,2300,6000,"2016-10-18","AUTO"
2340,2340,2300,2300,200,"2016-10-19","AUTO"
2350,2350,2270,2300,14700,"2016-10-20","AUTO"
2300,2300,2270,2280,7600,"2016-10-21","AUTO"
2280,2280,2270,2280,21600,"2016-10-24","AUTO"
2280,2280,2210,2220,107100,"2016-10-25","AUTO"
2200,2210,2200,2200,17800,"2016-10-26","AUTO"
2200,2290,2200,2200,400,"2016-10-27","AUTO"
2200,2200,2160,2160,6300,"2016-10-28","AUTO"
2250,2330,2200,2220,39500,"2016-10-31","AUTO"
2220,2220,2200,2210,10700,"2016-11-01","AUTO"
2220,2230,2200,2200,36900,"2016-11-02","AUTO"
2200,2210,2190,2200,117900,"2016-11-03","AUTO"
2200,2230,2200,2200,11500,"2016-11-04","AUTO"
2200,2230,2200,2210,3500,"2016-11-07","AUTO"
2210,2210,2200,2210,256000,"2016-11-08","AUTO"
2220,2230,2210,2230,33800,"2016-11-09","AUTO"
2230,2260,2220,2230,39000,"2016-11-10","AUTO"
2230,2230,2150,2160,496500,"2016-11-11","AUTO"
2160,2160,2050,2100,1900,"2016-11-14","AUTO"
2080,2100,2080,2100,21100,"2016-11-15","AUTO"
2100,2100,2100,2100,900,"2016-11-16","AUTO"
2080,2080,2080,2080,4100,"2016-11-17","AUTO"
2000,2080,2000,2080,26900,"2016-11-18","AUTO"
2080,2080,2000,2020,15000,"2016-11-21","AUTO"
2020,2020,2020,2020,0,"2016-11-22","AUTO"
2020,2050,2020,2020,13100,"2016-11-23","AUTO"
2110,2110,2030,2030,60400,"2016-11-24","AUTO"
2090,2090,2090,2090,100,"2016-11-25","AUTO"
2090,2100,2090,2100,300,"2016-11-28","AUTO"
2110,2110,2050,2100,305600,"2016-11-29","AUTO"
2120,2120,2060,2060,800,"2016-11-30","AUTO"
2060,2210,2060,2140,2200,"2016-12-01","AUTO"
2140,2140,2100,2130,6500,"2016-12-02","AUTO"
2150,2150,2130,2130,16000,"2016-12-05","AUTO"
2130,2130,2120,2120,300,"2016-12-06","AUTO"
2220,2220,2120,2120,28900,"2016-12-07","AUTO"
2120,2120,2120,2120,22300,"2016-12-08","AUTO"
2120,2180,2100,2100,9600,"2016-12-09","AUTO"
2100,2220,2080,2080,492400,"2016-12-13","AUTO"
2010,2080,2000,2050,57200,"2016-12-14","AUTO"
2000,2100,2000,2100,1769200,"2016-12-15","AUTO"
2100,2100,2010,2050,516400,"2016-12-16","AUTO"
2080,2080,2030,2050,23100,"2016-12-19","AUTO"
2050,2060,1990,1990,4300,"2016-12-20","AUTO"
1990,2000,1960,1960,25000,"2016-12-21","AUTO"
1950,1950,1945,1950,20500,"2016-12-22","AUTO"
1950,1950,1950,1950,9100,"2016-12-23","AUTO"
1930,1930,1920,1920,4500,"2016-12-27","AUTO"
1920,1940,1920,1925,2600,"2016-12-28","AUTO"
1930,1950,1920,1920,74900,"2016-12-29","AUTO"
1920,2050,1920,2050,224300,"2016-12-30","AUTO"
2050,2050,2050,2050,0,"2017-01-02","AUTO"
2050,2050,2040,2050,32700,"2017-01-03","AUTO"
2050,2050,2000,2000,100,"2017-01-04","AUTO"
2000,2100,2000,2000,57600,"2017-01-05","AUTO"
2080,2080,2000,2020,13900,"2017-01-06","AUTO"
2020,2070,2010,2010,24500,"2017-01-09","AUTO"
2010,2030,2000,2010,233900,"2017-01-10","AUTO"
2010,2010,2010,2010,900,"2017-01-11","AUTO"
2010,2010,2000,2000,33200,"2017-01-12","AUTO"
2000,2060,2000,2060,945500,"2017-01-13","AUTO"
2060,2060,2020,2020,6300,"2017-01-16","AUTO"
2020,2020,2000,2000,4100,"2017-01-17","AUTO"
2000,2010,2000,2000,960700,"2017-01-18","AUTO"
2000,2000,2000,2000,6600,"2017-01-19","AUTO"
2000,2000,2000,2000,627000,"2017-01-20","AUTO"
2000,2000,2000,2000,5000,"2017-01-23","AUTO"
2000,2050,2000,2020,35600,"2017-01-24","AUTO"
2050,2050,2010,2020,74100,"2017-01-25","AUTO"
2020,2040,2020,2040,311000,"2017-01-26","AUTO"
2060,2060,2040,2040,5700,"2017-01-27","AUTO"
2040,2070,2000,2060,1700,"2017-01-30","AUTO"
2160,2160,2010,2160,9400,"2017-01-31","AUTO"
2160,2160,2000,2130,77000,"2017-02-01","AUTO"
2050,2100,2050,2050,11200,"2017-02-02","AUTO"
2050,2100,2010,2090,130100,"2017-02-03","AUTO"
2090,2090,2090,2090,1006900,"2017-02-06","AUTO"
2100,2100,2050,2100,504100,"2017-02-07","AUTO"
2090,2100,2000,2100,17600,"2017-02-08","AUTO"
2100,2120,2100,2100,77100,"2017-02-09","AUTO"
2100,2100,2090,2100,856200,"2017-02-10","AUTO"
2100,2100,2030,2080,709200,"2017-02-13","AUTO"
2080,2250,2080,2250,366900,"2017-02-14","AUTO"
2250,2250,2250,2250,0,"2017-02-15","AUTO"
2250,2250,2160,2200,10400,"2017-02-16","AUTO"
2200,2200,2140,2180,10200,"2017-02-17","AUTO"
2180,2180,2180,2180,0,"2017-02-20","AUTO"
2180,2390,2180,2270,1459500,"2017-02-21","AUTO"
2250,2290,2200,2290,22400,"2017-02-22","AUTO"
2350,2350,2290,2290,8566500,"2017-02-23","AUTO"
2230,2300,2200,2270,294800,"2017-02-24","AUTO"
2270,2700,2200,2700,294400,"2017-02-27","AUTO"
2700,2800,2400,2800,503400,"2017-02-28","AUTO"
2800,2800,2460,2590,278300,"2017-03-01","AUTO"
2550,2580,2510,2550,139500,"2017-03-02","AUTO"
2550,2600,2500,2560,29400,"2017-03-03","AUTO"
2560,2560,2490,2490,9600,"2017-03-06","AUTO"
2440,2540,2440,2540,3600,"2017-03-07","AUTO"
2540,2540,2520,2520,110200,"2017-03-08","AUTO"
2680,2680,2510,2680,88500,"2017-03-09","AUTO"
2610,2610,2480,2480,50500,"2017-03-10","AUTO"
2480,2530,2480,2490,4400,"2017-03-13","AUTO"
2490,2500,2490,2490,4300,"2017-03-14","AUTO"
2450,2550,2450,2470,10800,"2017-03-15","AUTO"
2470,2530,2460,2530,4700,"2017-03-16","AUTO"
2520,2520,2460,2460,20800,"2017-03-17","AUTO"
2460,2610,2460,2610,67900,"2017-03-20","AUTO"
2570,2570,2500,2550,5709000,"2017-03-21","AUTO"
2550,2550,2460,2550,18700,"2017-03-22","AUTO"
2520,2520,2500,2500,4700,"2017-03-23","AUTO"
2510,2510,2510,2510,1000,"2017-03-24","AUTO"
2590,2590,2450,2590,13800,"2017-03-27","AUTO"
2520,2900,2520,2900,1842300,"2017-03-29","AUTO"
2680,2900,2680,2680,76800,"2017-03-30","AUTO"
2700,2800,2680,2800,288000,"2017-03-31","AUTO"
2800,2800,2700,2710,14800,"2017-04-03","AUTO"
2710,2800,2700,2770,53100,"2017-04-04","AUTO"
2770,2770,2770,2770,0,"2017-04-05","AUTO"
2690,2710,2670,2710,7700,"2017-04-06","AUTO"
2710,2750,2650,2750,46100,"2017-04-07","AUTO"
2750,2750,2720,2750,50300,"2017-04-10","AUTO"
2750,2750,2710,2750,19700,"2017-04-11","AUTO"
2760,2760,2710,2710,35600,"2017-04-12","AUTO"
2710,2740,2710,2710,93300,"2017-04-13","AUTO"
2710,2740,2700,2740,11600,"2017-04-17","AUTO"
2740,2750,2720,2720,45800,"2017-04-18","AUTO"
2720,2720,2720,2720,0,"2017-04-19","AUTO"
2720,2730,2720,2720,12800,"2017-04-20","AUTO"
2730,2730,2700,2720,29500,"2017-04-21","AUTO"
2720,2720,2680,2680,24400,"2017-04-25","AUTO"
2680,2720,2670,2720,39500,"2017-04-26","AUTO"
2710,2710,2660,2670,163500,"2017-04-27","AUTO"
2670,2680,2630,2670,132800,"2017-04-28","AUTO"
2640,2650,2630,2650,93200,"2017-05-02","AUTO"
2650,2650,2620,2620,35400,"2017-05-03","AUTO"
2550,2550,2500,2550,73700,"2017-05-04","AUTO"
2550,2550,2480,2480,13300,"2017-05-05","AUTO"
2470,2480,2360,2480,161900,"2017-05-08","AUTO"
2480,2480,2430,2430,28500,"2017-05-09","AUTO"
2430,2480,2430,2450,15000,"2017-05-10","AUTO"
2450,2450,2350,2430,41600,"2017-05-12","AUTO"
2430,2430,2400,2400,600,"2017-05-15","AUTO"
2400,2400,2350,2400,4200,"2017-05-16","AUTO"
2400,2410,2400,2400,835700,"2017-05-17","AUTO"
2400,2400,2400,2400,330800,"2017-05-18","AUTO"
2400,2400,2350,2400,1200,"2017-05-19","AUTO"
2400,2450,2400,2400,1336000,"2017-05-22","AUTO"
2400,2450,2400,2400,54200,"2017-05-23","AUTO"
2400,2480,2400,2480,69400,"2017-05-24","AUTO"
2410,2480,2410,2480,32100,"2017-05-26","AUTO"
2480,2480,2430,2430,1800,"2017-05-29","AUTO"
2430,2490,2420,2490,2200,"2017-05-30","AUTO"
2490,2500,2420,2420,10800,"2017-05-31","AUTO"
2420,2420,2420,2420,0,"2017-06-01","AUTO"
2460,2460,2430,2430,5000,"2017-06-02","AUTO"
2410,2420,2410,2420,17600,"2017-06-05","AUTO"
2420,2420,2420,2420,1100,"2017-06-06","AUTO"
2340,2440,2330,2440,10600,"2017-06-07","AUTO"
2440,2440,2380,2440,5300,"2017-06-08","AUTO"
2440,2460,2420,2440,47200,"2017-06-09","AUTO"
2440,2490,2440,2490,1100,"2017-06-12","AUTO"
2400,2490,2400,2490,7700,"2017-06-13","AUTO"
2480,2480,2410,2410,25200,"2017-06-14","AUTO"
2430,2430,2410,2420,39900,"2017-06-15","AUTO"
2500,2500,2450,2450,266800,"2017-06-16","AUTO"
2450,2450,2440,2450,2400,"2017-06-19","AUTO"
2440,2440,2440,2440,8600,"2017-06-20","AUTO"
2420,2420,2400,2410,2600,"2017-06-21","AUTO"
2410,2590,2390,2590,230000,"2017-06-22","AUTO"
2590,2590,2590,2590,0,"2017-06-23","AUTO"
2590,2590,2590,2590,0,"2017-06-26","AUTO"
2590,2590,2590,2590,0,"2017-06-27","AUTO"
2590,2590,2590,2590,0,"2017-06-28","AUTO"
2590,2590,2590,2590,0,"2017-06-29","AUTO"
2590,2590,2590,2590,0,"2017-06-30","AUTO"
2590,2590,2500,2590,60300,"2017-07-03","AUTO"
2580,2580,2570,2570,200,"2017-07-04","AUTO"
2580,2680,2560,2680,57000,"2017-07-05","AUTO"
2520,2650,2490,2650,72300,"2017-07-06","AUTO"
2630,2640,2500,2630,46400,"2017-07-07","AUTO"
2730,2730,2520,2520,24800,"2017-07-10","AUTO"
2500,2520,2480,2490,2000,"2017-07-11","AUTO"
2500,2500,2430,2490,33700,"2017-07-12","AUTO"
2490,2550,2490,2550,4100,"2017-07-13","AUTO"
2470,2550,2450,2530,16300,"2017-07-14","AUTO"
2530,2530,2530,2530,1600,"2017-07-17","AUTO"
2530,2530,2530,2530,7500,"2017-07-18","AUTO"
2470,2530,2360,2530,190700,"2017-07-19","AUTO"
2530,2530,2480,2530,10100,"2017-07-20","AUTO"
2530,2580,2530,2580,31900,"2017-07-21","AUTO"
2550,2640,2550,2640,81900,"2017-07-24","AUTO"
2500,2550,2470,2470,64900,"2017-07-25","AUTO"
2500,2510,2490,2500,25400,"2017-07-26","AUTO"
2490,2540,2490,2510,13400,"2017-07-27","AUTO"
2500,2510,2350,2510,247200,"2017-07-28","AUTO"
2510,2600,2500,2600,251500,"2017-07-31","AUTO"
2590,2590,2590,2590,900,"2017-08-01","AUTO"
2520,2570,2510,2520,4100,"2017-08-02","AUTO"
2520,2540,2510,2540,8600,"2017-08-03","AUTO"
2540,2540,2500,2540,6600,"2017-08-04","AUTO"
2460,2530,2460,2530,1600,"2017-08-07","AUTO"
2450,2530,2450,2530,811800,"2017-08-08","AUTO"
2510,2560,2510,2550,23400,"2017-08-09","AUTO"
2550,2550,2530,2550,3900,"2017-08-10","AUTO"
2500,2550,2500,2550,7700,"2017-08-11","AUTO"
2550,2550,2550,2550,24500,"2017-08-14","AUTO"
2550,2550,2550,2550,500,"2017-08-15","AUTO"
2420,2500,2400,2490,102400,"2017-08-16","AUTO"
2490,2490,2490,2490,0,"2017-08-17","AUTO"
2450,2500,2450,2450,13600,"2017-08-18","AUTO"
2460,2460,2440,2450,18200,"2017-08-21","AUTO"
2430,2450,2420,2450,50300,"2017-08-22","AUTO"
2450,2450,2440,2440,12600,"2017-08-23","AUTO"
2440,2450,2430,2450,11500,"2017-08-24","AUTO"
2450,2450,2430,2450,14800,"2017-08-25","AUTO"
2440,2450,2440,2450,95200,"2017-08-28","AUTO"
2440,2450,2440,2450,20200,"2017-08-29","AUTO"
2450,2800,2440,2800,52100,"2017-08-30","AUTO"
2800,2800,2600,2790,183700,"2017-08-31","AUTO"
2790,2790,2790,2790,0,"2017-09-01","AUTO"
2740,2780,2740,2780,5000,"2017-09-04","AUTO"
2780,2780,2530,2770,755700,"2017-09-05","AUTO"
2550,2660,2550,2560,116800,"2017-09-06","AUTO"
2560,2560,2550,2550,32700,"2017-09-07","AUTO"
2530,2550,2530,2540,163900,"2017-09-08","AUTO"
2540,2540,2480,2540,52100,"2017-09-11","AUTO"
2470,2540,2470,2490,14400,"2017-09-12","AUTO"
2500,2500,2490,2490,78100,"2017-09-13","AUTO"
2480,2480,2470,2480,64500,"2017-09-14","AUTO"
2480,2480,2480,2480,12700,"2017-09-15","AUTO"
2450,2480,2420,2480,23100,"2017-09-18","AUTO"
2460,2480,2460,2480,116600,"2017-09-19","AUTO"
2480,2480,2470,2480,2900,"2017-09-20","AUTO"
2480,2480,2480,2480,0,"2017-09-21","AUTO"
2480,2480,2430,2430,33400,"2017-09-22","AUTO"
2440,2460,2430,2430,64700,"2017-09-25","AUTO"
2430,2430,2420,2420,31100,"2017-09-26","AUTO"
2420,2440,2420,2430,15500,"2017-09-27","AUTO"
2410,2420,2410,2410,51400,"2017-09-28","AUTO"
2410,2410,2380,2400,550600,"2017-09-29","AUTO"
2400,2400,2390,2390,6500,"2017-10-02","AUTO"
2400,2450,2400,2450,54300,"2017-10-03","AUTO"
2450,2450,2400,2430,1033700,"2017-10-04","AUTO"
2450,2500,2410,2410,1100,"2017-10-05","AUTO"
2420,2420,2400,2400,53500,"2017-10-06","AUTO"
2400,2400,2400,2400,112900,"2017-10-09","AUTO"
2400,2450,2370,2370,16000,"2017-10-10","AUTO"
2350,2490,2350,2490,48600,"2017-10-11","AUTO"
2490,2490,2480,2480,50700,"2017-10-12","AUTO"
2430,2450,2430,2450,7600,"2017-10-13","AUTO"
2450,2450,2400,2450,61300,"2017-10-16","AUTO"
2400,2440,2380,2440,12400,"2017-10-17","AUTO"
2390,2410,2380,2380,7600,"2017-10-18","AUTO"
2400,2400,2360,2370,65500,"2017-10-19","AUTO"
2400,2430,2370,2370,1600,"2017-10-20","AUTO"
2350,2400,2350,2370,7700,"2017-10-23","AUTO"
2370,2420,2350,2420,56600,"2017-10-24","AUTO"
2380,2400,2380,2400,111500,"2017-10-25","AUTO"
2420,2420,2420,2420,500,"2017-10-26","AUTO"
2360,2370,2350,2360,216900,"2017-10-27","AUTO"
2360,2360,2340,2350,96800,"2017-10-30","AUTO"
2330,2340,2330,2340,74100,"2017-10-31","AUTO"
2330,2350,2330,2340,56100,"2017-11-01","AUTO"
2340,2340,2330,2340,8300,"2017-11-02","AUTO"
2340,2340,2330,2330,2200,"2017-11-03","AUTO"
2330,2330,2310,2320,60600,"2017-11-06","AUTO"
2320,2320,2280,2290,26300,"2017-11-07","AUTO"
2300,2300,2280,2300,52000,"2017-11-08","AUTO"
2220,2290,2200,2270,77200,"2017-11-09","AUTO"
2270,2390,2270,2280,4600,"2017-11-10","AUTO"
2280,2300,2280,2280,4300,"2017-11-13","AUTO"
2360,2400,2300,2330,3100,"2017-11-14","AUTO"
2300,2330,2250,2330,8700,"2017-11-15","AUTO"
2300,2330,2290,2290,8000,"2017-11-16","AUTO"
2320,2400,2280,2290,24900,"2017-11-17","AUTO"
2290,2290,2280,2280,19300,"2017-11-20","AUTO"
2270,2300,2270,2300,1200,"2017-11-21","AUTO"
2230,2290,2230,2290,1200,"2017-11-22","AUTO"
2280,2280,2280,2280,100,"2017-11-23","AUTO"
2270,2270,2270,2270,2500,"2017-11-24","AUTO"
2230,2250,2200,2250,32500,"2017-11-27","AUTO"
2300,2300,2250,2250,1600,"2017-11-28","AUTO"
2240,2240,2200,2200,800,"2017-11-29","AUTO"
2210,2310,2170,2310,59300,"2017-11-30","AUTO"
2310,2310,2310,2310,0,"2017-12-01","AUTO"
2310,2350,2240,2350,36300,"2017-12-04","AUTO"
2350,2350,2290,2290,1002400,"2017-12-05","AUTO"
2300,2300,2270,2300,5300,"2017-12-06","AUTO"
2300,2300,2200,2270,18400,"2017-12-07","AUTO"
2280,2280,2280,2280,1100,"2017-12-08","AUTO"
2250,2250,2200,2250,36600,"2017-12-11","AUTO"
2270,2300,2200,2250,61200,"2017-12-12","AUTO"
2280,2300,2190,2190,32500,"2017-12-13","AUTO"
2180,2210,2160,2210,2300,"2017-12-14","AUTO"
2210,2210,2190,2210,54700,"2017-12-15","AUTO"
2170,2190,2130,2150,109500,"2017-12-18","AUTO"
2130,2160,2120,2150,50200,"2017-12-19","AUTO"
2150,2150,2100,2100,54000,"2017-12-20","AUTO"
2150,2150,2100,2100,3600,"2017-12-21","AUTO"
2100,2100,2070,2070,16400,"2017-12-22","AUTO"
2070,2070,2070,2070,0,"2017-12-25","AUTO"
2070,2070,2070,2070,0,"2017-12-26","AUTO"
2050,2070,2020,2020,80700,"2017-12-27","AUTO"
2070,2070,2020,2060,184000,"2017-12-28","AUTO"
2060,2130,2060,2060,17500,"2017-12-29","AUTO"
2060,2060,2060,2060,0,"2018-01-01","AUTO"
2130,2130,2070,2080,6600,"2018-01-02","AUTO"
2070,2120,2060,2070,34100,"2018-01-03","AUTO"
2100,2100,2040,2060,345800,"2018-01-04","AUTO"
2100,2100,2050,2050,40300,"2018-01-05","AUTO"
2050,2050,1990,1990,2014400,"2018-01-08","AUTO"
2000,2000,1990,1995,82400,"2018-01-09","AUTO"
2010,2010,1985,2000,39600,"2018-01-10","AUTO"
2010,2010,2000,2000,36800,"2018-01-11","AUTO"
2000,2000,1995,2000,28900,"2018-01-12","AUTO"
2000,2000,1980,1995,67900,"2018-01-15","AUTO"
1995,1995,1975,1990,43700,"2018-01-16","AUTO"
1990,1990,1970,1980,148300,"2018-01-17","AUTO"
1980,1990,1975,1980,224000,"2018-01-18","AUTO"
1980,1980,1970,1980,152200,"2018-01-19","AUTO"
1980,2000,1975,1980,305100,"2018-01-22","AUTO"
1980,1980,1970,1970,115200,"2018-01-23","AUTO"
1970,2020,1970,1990,634100,"2018-01-24","AUTO"
2000,2010,1985,2000,999900,"2018-01-25","AUTO"
2010,2030,1985,2030,109200,"2018-01-26","AUTO"
2030,2030,1985,1995,424100,"2018-01-29","AUTO"
1995,1995,1960,1980,193300,"2018-01-30","AUTO"
1985,1985,1945,1950,368000,"2018-01-31","AUTO"
1950,1985,1950,1970,62400,"2018-02-01","AUTO"
1990,2000,1965,1970,420400,"2018-02-02","AUTO"
1960,1960,1940,1945,85100,"2018-02-05","AUTO"
1945,1990,1900,1935,99100,"2018-02-06","AUTO"
1935,1990,1935,1955,36200,"2018-02-07","AUTO"
1950,1955,1945,1955,15900,"2018-02-08","AUTO"
1950,1950,1920,1940,50700,"2018-02-09","AUTO"
1940,1980,1940,1950,292200,"2018-02-12","AUTO"
1960,1960,1925,1930,479300,"2018-02-13","AUTO"
1960,1960,1925,1935,172200,"2018-02-14","AUTO"
1935,1940,1920,1920,179400,"2018-02-15","AUTO"
1920,1920,1920,1920,0,"2018-02-16","AUTO"
1920,1945,1920,1930,110300,"2018-02-19","AUTO"
1945,1945,1910,1910,282800,"2018-02-20","AUTO"
1915,1920,1890,1900,363800,"2018-02-21","AUTO"
1900,1900,1840,1855,1929300,"2018-02-22","AUTO"
1855,1855,1830,1840,503300,"2018-02-23","AUTO"
1860,1860,1770,1795,1350700,"2018-02-26","AUTO"
1810,1850,1770,1795,2019000,"2018-02-27","AUTO"
1825,1835,1700,1750,3641000,"2018-02-28","AUTO"
1750,1770,1720,1725,2159500,"2018-03-01","AUTO"
1730,1730,1680,1680,3517400,"2018-03-02","AUTO"
1700,1810,1685,1730,8768100,"2018-03-05","AUTO"
1770,1795,1700,1700,11003400,"2018-03-06","AUTO"
1700,1725,1660,1700,3646600,"2018-03-07","AUTO"
1720,1735,1680,1700,2332600,"2018-03-08","AUTO"
1700,1705,1680,1680,910000,"2018-03-09","AUTO"
1690,1750,1680,1720,3662000,"2018-03-12","AUTO"
1720,1740,1675,1675,4227600,"2018-03-13","AUTO"
1675,1685,1660,1675,1173000,"2018-03-14","AUTO"
1675,1675,1650,1650,1521100,"2018-03-15","AUTO"
1650,1675,1650,1655,1253000,"2018-03-16","AUTO"
1655,1695,1635,1635,843100,"2018-03-19","AUTO"
1630,1630,1590,1595,1087400,"2018-03-20","AUTO"
1595,1620,1595,1605,882700,"2018-03-21","AUTO"
1610,1635,1600,1600,1622300,"2018-03-22","AUTO"
1590,1600,1555,1600,1128700,"2018-03-23","AUTO"
1600,1620,1590,1595,337400,"2018-03-26","AUTO"
1605,1620,1590,1595,446100,"2018-03-27","AUTO"
1600,1600,1575,1575,417100,"2018-03-28","AUTO"
1595,1600,1575,1585,191900,"2018-03-29","AUTO"
1585,1585,1585,1585,0,"2018-03-30","AUTO"
1600,1600,1580,1590,348500,"2018-04-02","AUTO"
1595,1595,1580,1585,855200,"2018-04-03","AUTO"
1585,1590,1570,1575,793400,"2018-04-04","AUTO"
1585,1590,1575,1580,1031900,"2018-04-05","AUTO"
1580,1580,1575,1575,784500,"2018-04-06","AUTO"
1575,1590,1570,1575,868500,"2018-04-09","AUTO"
1580,1620,1580,1595,4854000,"2018-04-10","AUTO"
1610,1675,1595,1600,8130300,"2018-04-11","AUTO"
1600,1615,1585,1595,3247500,"2018-04-12","AUTO"
1600,1620,1590,1595,1060500,"2018-04-13","AUTO"
1595,1595,1595,1595,0,"2018-04-16","AUTO"
1595,1595,1595,1595,0,"2018-04-17","AUTO"
1565,1590,1565,1575,1927600,"2018-04-18","AUTO"
1575,1575,1575,1575,0,"2018-04-19","AUTO"
1575,1575,1575,1575,0,"2018-04-20","AUTO"
1565,1565,1535,1545,4105900,"2018-04-23","AUTO"
1690,1690,1535,1640,47528000,"2018-04-24","AUTO"
1640,1640,1640,1640,0,"2018-04-25","AUTO"
1640,1640,1640,1640,0,"2018-04-26","AUTO"
1640,1640,1640,1640,0,"2018-04-27","AUTO"
1660,1780,1660,1725,13361800,"2018-04-30","AUTO"
1725,1725,1725,1725,0,"2018-05-01","AUTO"
1730,1740,1655,1655,6904800,"2018-05-02","AUTO"
1655,1655,1550,1580,8737200,"2018-05-03","AUTO"
1595,1680,1565,1615,5715900,"2018-05-04","AUTO"
1695,1695,1595,1610,5694100,"2018-05-07","AUTO"
1620,1635,1570,1575,4589900,"2018-05-08","AUTO"
1575,1605,1555,1575,3847800,"2018-05-09","AUTO"
1575,1575,1575,1575,0,"2018-05-10","AUTO"
1580,1665,1575,1625,4884800,"2018-05-11","AUTO"
1615,1665,1600,1600,3136100,"2018-05-14","AUTO"
1600,1740,1600,1720,9385500,"2018-05-15","AUTO"
1720,1750,1665,1705,5132600,"2018-05-16","AUTO"
1710,1755,1700,1705,3226600,"2018-05-17","AUTO"
1705,1745,1695,1700,2775500,"2018-05-18","AUTO"
1710,1710,1675,1680,2154000,"2018-05-21","AUTO"
1685,1725,1655,1660,3991400,"2018-05-22","AUTO"
1665,1695,1655,1665,2338100,"2018-05-23","AUTO"
1665,1685,1650,1650,1987800,"2018-05-24","AUTO"
1655,1665,1605,1605,3822400,"2018-05-25","AUTO"
1610,1645,1605,1605,2824700,"2018-05-28","AUTO"
1605,1605,1605,1605,0,"2018-05-29","AUTO"
1605,1620,1580,1605,2759000,"2018-05-30","AUTO"
1615,1625,1580,1585,1510900,"2018-05-31","AUTO"
1585,1585,1585,1585,0,"2018-06-01","AUTO"
1590,1610,1565,1570,3894500,"2018-06-04","AUTO"
1570,1585,1560,1560,2581600,"2018-06-05","AUTO"
1565,1620,1565,1585,3409200,"2018-06-06","AUTO"
1590,1650,1585,1625,4063300,"2018-06-07","AUTO"
1640,1640,1600,1605,1643300,"2018-06-08","AUTO"
1605,1605,1605,1605,0,"2018-06-11","AUTO"
1605,1605,1605,1605,0,"2018-06-12","AUTO"
1605,1605,1605,1605,0,"2018-06-13","AUTO"
1605,1605,1605,1605,0,"2018-06-14","AUTO"
1605,1605,1605,1605,0,"2018-06-15","AUTO"
1605,1605,1605,1605,0,"2018-06-18","AUTO"
1605,1605,1605,1605,0,"2018-06-19","AUTO"
1605,1605,1575,1580,1340000,"2018-06-20","AUTO"
1590,1595,1575,1580,842900,"2018-06-21","AUTO"
1580,1590,1565,1575,1425800,"2018-06-22","AUTO"
1575,1580,1540,1550,1494000,"2018-06-25","AUTO"
1550,1555,1535,1540,3049300,"2018-06-26","AUTO"
1540,1565,1535,1550,2914900,"2018-06-27","AUTO"
1550,1550,1475,1475,2188100,"2018-06-28","AUTO"
1490,1490,1420,1450,1176000,"2018-06-29","AUTO"
1455,1455,1405,1405,574600,"2018-07-02","AUTO"
1405,1420,1345,1370,993700,"2018-07-03","AUTO"
1370,1380,1325,1365,421600,"2018-07-04","AUTO"
1365,1365,1345,1350,185000,"2018-07-05","AUTO"
1350,1430,1350,1405,999700,"2018-07-06","AUTO"
1410,1470,1410,1435,1119900,"2018-07-09","AUTO"
1440,1495,1440,1455,893800,"2018-07-10","AUTO"
1455,1470,1435,1450,572700,"2018-07-11","AUTO"
1455,1495,1445,1460,589500,"2018-07-12","AUTO"
1470,1500,1470,1480,358400,"2018-07-13","AUTO"
1500,1500,1450,1455,645400,"2018-07-16","AUTO"
1455,1455,1415,1425,686500,"2018-07-17","AUTO"
1425,1430,1420,1425,459000,"2018-07-18","AUTO"
1425,1450,1425,1430,375200,"2018-07-19","AUTO"
1430,1440,1405,1410,404600,"2018-07-20","AUTO"
1410,1425,1400,1420,229300,"2018-07-23","AUTO"
1420,1435,1420,1430,87200,"2018-07-24","AUTO"
1430,1505,1425,1470,1018000,"2018-07-25","AUTO"
1470,1500,1460,1460,580100,"2018-07-26","AUTO"
1460,1500,1455,1480,619600,"2018-07-27","AUTO"
1495,1495,1470,1475,451500,"2018-07-30","AUTO"
1480,1480,1440,1460,603600,"2018-07-31","AUTO"
1460,1495,1460,1475,752800,"2018-08-01","AUTO"
1495,1495,1460,1465,585100,"2018-08-02","AUTO"
1475,1480,1450,1455,231300,"2018-08-03","AUTO"
1455,1495,1455,1475,388200,"2018-08-06","AUTO"
1475,1495,1465,1480,302600,"2018-08-07","AUTO"
1495,1580,1490,1545,2617800,"2018-08-08","AUTO"
1550,1580,1500,1500,1792000,"2018-08-09","AUTO"
1505,1545,1500,1520,559900,"2018-08-10","AUTO"
1520,1520,1415,1430,1570700,"2018-08-13","AUTO"
1425,1435,1405,1425,549200,"2018-08-14","AUTO"
1430,1445,1405,1430,287700,"2018-08-15","AUTO"
1430,1430,1400,1400,336900,"2018-08-16","AUTO"
1400,1400,1400,1400,0,"2018-08-17","AUTO"
1390,1460,1390,1425,394000,"2018-08-20","AUTO"
1435,1460,1435,1435,526000,"2018-08-21","AUTO"
1435,1435,1435,1435,0,"2018-08-22","AUTO"
1435,1455,1425,1445,294800,"2018-08-23","AUTO"
1445,1475,1445,1445,390300,"2018-08-24","AUTO"
1450,1465,1450,1450,860800,"2018-08-27","AUTO"
1470,1480,1455,1455,1099400,"2018-08-28","AUTO"
1460,1470,1450,1455,312600,"2018-08-29","AUTO"
1465,1480,1450,1460,857000,"2018-08-30","AUTO"
1480,1480,1430,1455,324800,"2018-08-31","AUTO"
1460,1460,1435,1435,228800,"2018-09-03","AUTO"
1430,1435,1405,1405,499300,"2018-09-04","AUTO"
1400,1405,1330,1380,987400,"2018-09-05","AUTO"
1370,1400,1355,1380,318700,"2018-09-06","AUTO"
1385,1400,1380,1385,352500,"2018-09-07","AUTO"
1385,1385,1355,1355,296200,"2018-09-10","AUTO"
1355,1355,1355,1355,0,"2018-09-11","AUTO"
1360,1365,1340,1350,139900,"2018-09-12","AUTO"
1350,1370,1340,1370,332800,"2018-09-13","AUTO"
1380,1395,1375,1385,173400,"2018-09-14","AUTO"
1385,1395,1375,1375,138200,"2018-09-17","AUTO"
1375,1380,1360,1380,103000,"2018-09-18","AUTO"
1385,1450,1380,1390,130500,"2018-09-19","AUTO"
1400,1420,1395,1400,180400,"2018-09-20","AUTO"
1395,1430,1395,1400,243000,"2018-09-21","AUTO"
1400,1400,1380,1385,95900,"2018-09-24","AUTO"
1385,1400,1385,1390,35900,"2018-09-25","AUTO"
1400,1410,1385,1395,197000,"2018-09-26","AUTO"
1395,1410,1390,1410,86900,"2018-09-27","AUTO"
1420,1430,1400,1430,287400,"2018-09-28","AUTO"
1430,1455,1425,1450,628000,"2018-10-01","AUTO"
1450,1465,1450,1460,1876300,"2018-10-02","AUTO"
1460,1480,1455,1470,545100,"2018-10-03","AUTO"
1465,1480,1450,1470,805900,"2018-10-04","AUTO"
1470,1470,1425,1450,416200,"2018-10-05","AUTO"
1450,1460,1440,1450,677800,"2018-10-08","AUTO"
1450,1465,1450,1450,139000,"2018-10-09","AUTO"
1460,1465,1450,1460,390200,"2018-10-10","AUTO"
1455,1455,1410,1415,241200,"2018-10-11","AUTO"
1415,1450,1415,1440,162200,"2018-10-12","AUTO"
1440,1450,1415,1420,85600,"2018-10-15","AUTO"
1435,1435,1405,1420,77300,"2018-10-16","AUTO"
1425,1445,1425,1430,255500,"2018-10-17","AUTO"
1430,1435,1430,1430,86900,"2018-10-18","AUTO"
1430,1480,1430,1480,970100,"2018-10-19","AUTO"
1480,1490,1455,1475,299500,"2018-10-22","AUTO"
1500,1500,1460,1470,124100,"2018-10-23","AUTO"
1470,1470,1450,1450,664600,"2018-10-24","AUTO"
1450,1450,1430,1450,1930100,"2018-10-25","AUTO"
1460,1525,1445,1465,708700,"2018-10-26","AUTO"
1465,1500,1450,1465,278600,"2018-10-29","AUTO"
1470,1470,1445,1450,473700,"2018-10-30","AUTO"
1445,1480,1425,1440,2468000,"2018-10-31","AUTO"
1440,1465,1430,1465,141900,"2018-11-01","AUTO"
1460,1475,1440,1455,269100,"2018-11-02","AUTO"
1470,1520,1455,1455,285800,"2018-11-05","AUTO"
1465,1480,1450,1450,268400,"2018-11-06","AUTO"
1455,1480,1455,1470,93600,"2018-11-07","AUTO"
1475,1520,1470,1480,598600,"2018-11-08","AUTO"
1490,1510,1475,1480,470500,"2018-11-09","AUTO"
1490,1490,1450,1470,165100,"2018-11-12","AUTO"
1470,1480,1460,1475,95800,"2018-11-13","AUTO"
1475,1485,1450,1460,249900,"2018-11-14","AUTO"
1470,1470,1445,1450,133700,"2018-11-15","AUTO"
1470,1480,1450,1460,167800,"2018-11-16","AUTO"
1470,1470,1440,1450,672300,"2018-11-19","AUTO"
1450,1450,1450,1450,0,"2018-11-20","AUTO"
1465,1470,1435,1450,389400,"2018-11-21","AUTO"
1460,1470,1450,1455,324600,"2018-11-22","AUTO"
1450,1470,1450,1455,182500,"2018-11-23","AUTO"
1450,1485,1450,1460,488800,"2018-11-26","AUTO"
1460,1480,1455,1460,365900,"2018-11-27","AUTO"
1465,1475,1460,1465,399800,"2018-11-28","AUTO"
1470,1470,1455,1465,227200,"2018-11-29","AUTO"
1500,1505,1475,1475,1336400,"2018-11-30","AUTO"
1485,1635,1485,1595,2104000,"2018-12-03","AUTO"
1595,1645,1590,1625,2648500,"2018-12-04","AUTO"
1600,1640,1575,1600,1090700,"2018-12-05","AUTO"
1600,1610,1580,1600,496200,"2018-12-06","AUTO"
1600,1600,1585,1600,663900,"2018-12-07","AUTO"
1600,1600,1550,1550,476400,"2018-12-10","AUTO"
1550,1580,1530,1550,761600,"2018-12-11","AUTO"
1550,1570,1545,1555,637900,"2018-12-12","AUTO"
1570,1600,1545,1585,777500,"2018-12-13","AUTO"
1590,1620,1570,1590,382500,"2018-12-14","AUTO"
1590,1600,1525,1545,707100,"2018-12-17","AUTO"
1550,1550,1520,1530,494500,"2018-12-18","AUTO"
1540,1545,1525,1535,229400,"2018-12-19","AUTO"
1535,1545,1535,1535,392200,"2018-12-20","AUTO"
1540,1545,1530,1530,198900,"2018-12-21","AUTO"
1530,1530,1530,1530,0,"2018-12-24","AUTO"
1530,1530,1530,1530,0,"2018-12-25","AUTO"
1530,1535,1485,1485,460000,"2018-12-26","AUTO"
1485,1500,1480,1485,299700,"2018-12-27","AUTO"
1485,1485,1460,1470,672300,"2018-12-28","AUTO"
1470,1470,1470,1470,0,"2018-12-31","AUTO"
1470,1470,1470,1470,0,"2019-01-01","AUTO"
1480,1500,1470,1485,319000,"2019-01-02","AUTO"
1490,1535,1485,1520,465000,"2019-01-03","AUTO"
1520,1530,1500,1520,267900,"2019-01-04","AUTO"
1520,1560,1510,1535,1334800,"2019-01-07","AUTO"
1540,1560,1540,1545,411400,"2019-01-08","AUTO"
1545,1560,1535,1540,278900,"2019-01-09","AUTO"
1540,1550,1540,1545,208300,"2019-01-10","AUTO"
1545,1580,1545,1580,801900,"2019-01-11","AUTO"
1580,1595,1565,1570,459900,"2019-01-14","AUTO"
1570,1580,1540,1575,898000,"2019-01-15","AUTO"
1575,1595,1550,1585,665300,"2019-01-16","AUTO"
1595,1610,1585,1595,1321200,"2019-01-17","AUTO"
1610,1675,1600,1665,2006200,"2019-01-18","AUTO"
1665,1680,1655,1660,2507000,"2019-01-21","AUTO"
1660,1660,1620,1630,759200,"2019-01-22","AUTO"
1630,1645,1615,1630,436400,"2019-01-23","AUTO"
1640,1660,1625,1640,487200,"2019-01-24","AUTO"
1650,1655,1625,1625,336900,"2019-01-25","AUTO"
1625,1645,1585,1600,1138800,"2019-01-28","AUTO"
1605,1620,1570,1570,666800,"2019-01-29","AUTO"
1550,1575,1550,1570,363400,"2019-01-30","AUTO"
1575,1575,1565,1565,598500,"2019-01-31","AUTO"
1565,1570,1550,1570,1946600,"2019-02-01","AUTO"
1570,1650,1570,1615,522800,"2019-02-04","AUTO"
1615,1615,1615,1615,0,"2019-02-05","AUTO"
1615,1675,1615,1670,1980200,"2019-02-06","AUTO"
1675,1765,1670,1720,3160600,"2019-02-07","AUTO"
1720,1745,1695,1700,1157700,"2019-02-08","AUTO"
1700,1725,1690,1695,840300,"2019-02-11","AUTO"
1695,1720,1675,1695,1743600,"2019-02-12","AUTO"
1700,1700,1660,1665,936200,"2019-02-13","AUTO"
1665,1680,1610,1615,902900,"2019-02-14","AUTO"
1630,1630,1580,1585,803100,"2019-02-15","AUTO"
1595,1670,1595,1630,636300,"2019-02-18","AUTO"
1645,1675,1600,1605,645800,"2019-02-19","AUTO"
1615,1660,1600,1635,1057200,"2019-02-20","AUTO"
1635,1640,1615,1620,627000,"2019-02-21","AUTO"
1625,1625,1610,1615,878200,"2019-02-22","AUTO"
1615,1620,1600,1600,1091800,"2019-02-25","AUTO"
1615,1685,1610,1655,1634200,"2019-02-26","AUTO"
1670,1685,1635,1640,619400,"2019-02-27","AUTO"
1660,1660,1625,1625,312100,"2019-02-28","AUTO"
1625,1650,1625,1635,169400,"2019-03-01","AUTO"
1645,1655,1610,1625,366300,"2019-03-04","AUTO"
1625,1625,1600,1605,509700,"2019-03-05","AUTO"
1605,1625,1605,1620,345400,"2019-03-06","AUTO"
1620,1620,1620,1620,0,"2019-03-07","AUTO"
1620,1625,1595,1615,849700,"2019-03-08","AUTO"
1615,1615,1600,1615,227000,"2019-03-11","AUTO"
1615,1620,1600,1615,643500,"2019-03-12","AUTO"
1620,1625,1615,1625,397300,"2019-03-13","AUTO"
1625,1635,1625,1630,666200,"2019-03-14","AUTO"
1640,1645,1625,1630,408700,"2019-03-15","AUTO"
1630,1650,1625,1635,476000,"2019-03-18","AUTO"
1640,1640,1625,1640,373300,"2019-03-19","AUTO"
1630,1640,1620,1620,316700,"2019-03-20","AUTO"
1630,1630,1615,1615,292100,"2019-03-21","AUTO"
1620,1625,1615,1620,50700,"2019-03-22","AUTO"
1620,1620,1565,1565,1301300,"2019-03-25","AUTO"
1565,1580,1560,1570,146400,"2019-03-26","AUTO"
1580,1600,1580,1580,67200,"2019-03-27","AUTO"
1580,1590,1565,1570,190600,"2019-03-28","AUTO"
1570,1580,1560,1565,70000,"2019-03-29","AUTO"
1565,1625,1560,1605,857700,"2019-04-01","AUTO"
1620,1625,1595,1610,330200,"2019-04-02","AUTO"
1610,1610,1610,1610,0,"2019-04-03","AUTO"
1615,1615,1580,1585,168300,"2019-04-04","AUTO"
1590,1625,1590,1620,252500,"2019-04-05","AUTO"
1625,1630,1615,1620,470800,"2019-04-08","AUTO"
1615,1625,1610,1615,148400,"2019-04-09","AUTO"
1615,1625,1610,1615,285400,"2019-04-10","AUTO"
1620,1620,1610,1615,973400,"2019-04-11","AUTO"
1615,1625,1600,1605,662400,"2019-04-12","AUTO"
1600,1620,1580,1585,527600,"2019-04-15","AUTO"
1600,1610,1585,1610,573700,"2019-04-16","AUTO"
1610,1610,1610,1610,0,"2019-04-17","AUTO"
1620,1625,1605,1615,433600,"2019-04-18","AUTO"
1615,1615,1615,1615,0,"2019-04-19","AUTO"
1610,1615,1585,1590,366400,"2019-04-22","AUTO"
1600,1605,1575,1590,1316200,"2019-04-23","AUTO"
1580,1585,1510,1565,1287300,"2019-04-24","AUTO"
1565,1570,1545,1550,283200,"2019-04-25","AUTO"
1545,1565,1530,1560,325900,"2019-04-26","AUTO"
1560,1560,1540,1555,132600,"2019-04-29","AUTO"
1595,1595,1550,1570,210000,"2019-04-30","AUTO"
1570,1570,1570,1570,0,"2019-05-01","AUTO"
1570,1570,1535,1545,228600,"2019-05-02","AUTO"
1545,1565,1505,1520,230900,"2019-05-03","AUTO"
1500,1550,1500,1515,298900,"2019-05-06","AUTO"
1550,1550,1515,1520,93500,"2019-05-07","AUTO"
1520,1550,1500,1525,259300,"2019-05-08","AUTO"
1530,1530,1500,1500,320700,"2019-05-09","AUTO"
1500,1520,1490,1500,463300,"2019-05-10","AUTO"
1500,1500,1490,1490,57900,"2019-05-13","AUTO"
1480,1490,1450,1465,457600,"2019-05-14","AUTO"
1480,1480,1435,1435,318500,"2019-05-15","AUTO"
1435,1455,1415,1425,261000,"2019-05-16","AUTO"
1435,1460,1420,1420,122100,"2019-05-17","AUTO"
1425,1450,1425,1450,179500,"2019-05-20","AUTO"
1470,1475,1460,1460,79600,"2019-05-21","AUTO"
1460,1470,1455,1465,35500,"2019-05-22","AUTO"
1480,1490,1460,1475,529500,"2019-05-23","AUTO"
1490,1490,1465,1465,148200,"2019-05-24","AUTO"
1465,1475,1460,1460,239300,"2019-05-27","AUTO"
1460,1465,1445,1450,316600,"2019-05-28","AUTO"
1450,1455,1445,1450,146300,"2019-05-29","AUTO"
1450,1450,1450,1450,0,"2019-05-30","AUTO"
1450,1460,1450,1455,407100,"2019-05-31","AUTO"
1455,1455,1455,1455,0,"2019-06-03","AUTO"
1455,1455,1455,1455,0,"2019-06-04","AUTO"
1455,1455,1455,1455,0,"2019-06-05","AUTO"
1455,1455,1455,1455,0,"2019-06-06","AUTO"
1455,1455,1455,1455,0,"2019-06-07","AUTO"
1460,1490,1460,1470,1516000,"2019-06-10","AUTO"
1470,1470,1460,1465,212800,"2019-06-11","AUTO"
1465,1465,1455,1460,298900,"2019-06-12","AUTO"
1460,1460,1450,1455,339100,"2019-06-13","AUTO"
1460,1460,1440,1440,513800,"2019-06-14","AUTO"
1450,1450,1420,1445,263300,"2019-06-17","AUTO"
1445,1450,1430,1440,891700,"2019-06-18","AUTO"
NA,NA,NA,NA,NA,"2019-06-19","AUTO"
1440,1445,1435,1440,357500,"2019-06-20","AUTO"
1440,1450,1435,1440,1372100,"2019-06-21","AUTO"
1440,1505,1440,1470,3473600,"2019-06-24","AUTO"
1475,1490,1455,1460,1343300,"2019-06-25","AUTO"
1460,1460,1440,1450,2832200,"2019-06-26","AUTO"
1470,1470,1425,1430,2663900,"2019-06-27","AUTO"
1430,1450,1430,1440,2230300,"2019-06-28","AUTO"
1445,1450,1440,1445,1030500,"2019-07-01","AUTO"
1450,1450,1440,1445,1462400,"2019-07-02","AUTO"
1450,1450,1440,1450,1646200,"2019-07-03","AUTO"
1450,1450,1440,1445,579200,"2019-07-04","AUTO"
1460,1470,1440,1445,1458300,"2019-07-05","AUTO"
1450,1450,1440,1450,382500,"2019-07-08","AUTO"
1450,1455,1445,1450,2121400,"2019-07-09","AUTO"
1450,1460,1450,1455,1034800,"2019-07-10","AUTO"
1460,1470,1450,1455,479100,"2019-07-11","AUTO"
1455,1480,1455,1465,1610800,"2019-07-12","AUTO"
1470,1485,1460,1465,960500,"2019-07-15","AUTO"
1470,1470,1455,1465,554500,"2019-07-16","AUTO"
1465,1465,1440,1440,634000,"2019-07-17","AUTO"
1440,1455,1440,1445,172300,"2019-07-18","AUTO"
1445,1450,1440,1445,268500,"2019-07-19","AUTO"
1445,1455,1440,1445,174500,"2019-07-22","AUTO"
1450,1450,1440,1440,322800,"2019-07-23","AUTO"
1445,1445,1425,1435,432800,"2019-07-24","AUTO"
1440,1445,1430,1435,196200,"2019-07-25","AUTO"
1435,1440,1425,1430,897800,"2019-07-26","AUTO"
1430,1450,1430,1435,446000,"2019-07-29","AUTO"
1435,1450,1430,1435,1105500,"2019-07-30","AUTO"
1440,1445,1435,1435,231500,"2019-07-31","AUTO"
1440,1440,1435,1440,140500,"2019-08-01","AUTO"
1445,1445,1425,1425,570400,"2019-08-02","AUTO"
1425,1430,1390,1390,973700,"2019-08-05","AUTO"
1385,1390,1340,1370,895900,"2019-08-06","AUTO"
1390,1400,1370,1390,277800,"2019-08-07","AUTO"
1390,1420,1390,1410,107300,"2019-08-08","AUTO"
1400,1425,1400,1415,1055900,"2019-08-09","AUTO"
1420,1420,1385,1400,173500,"2019-08-12","AUTO"
1400,1400,1350,1380,532600,"2019-08-13","AUTO"
1400,1400,1370,1370,192400,"2019-08-14","AUTO"
1370,1400,1350,1400,186600,"2019-08-15","AUTO"
1400,1400,1380,1385,95300,"2019-08-16","AUTO"
1400,1400,1345,1345,1780000,"2019-08-19","AUTO"
1345,1360,1340,1350,651200,"2019-08-20","AUTO"
1355,1360,1340,1350,1646900,"2019-08-21","AUTO"
1350,1360,1345,1350,570600,"2019-08-22","AUTO"
1350,1365,1345,1355,215900,"2019-08-23","AUTO"
1355,1370,1330,1340,402200,"2019-08-26","AUTO"
1340,1375,1340,1365,559900,"2019-08-27","AUTO"
1370,1380,1350,1360,2203100,"2019-08-28","AUTO"
1360,1365,1345,1350,1752700,"2019-08-29","AUTO"
1360,1360,1335,1335,632300,"2019-08-30","AUTO"
1340,1365,1330,1340,846700,"2019-09-02","AUTO"
1350,1350,1335,1345,335200,"2019-09-03","AUTO"
1345,1345,1330,1340,512900,"2019-09-04","AUTO"
1340,1345,1335,1335,155400,"2019-09-05","AUTO"
1335,1345,1335,1340,562500,"2019-09-06","AUTO"
1320,1320,1305,1310,2975000,"2019-09-09","AUTO"
1310,1325,1305,1310,1227100,"2019-09-10","AUTO"
1310,1315,1300,1305,2139000,"2019-09-11","AUTO"
1305,1325,1305,1310,1622200,"2019-09-12","AUTO"
1315,1330,1310,1320,1546100,"2019-09-13","AUTO"
1325,1325,1300,1305,1907300,"2019-09-16","AUTO"
1310,1320,1295,1315,1700500,"2019-09-17","AUTO"
1315,1320,1305,1305,879700,"2019-09-18","AUTO"
1305,1305,1295,1300,1426000,"2019-09-19","AUTO"
1300,1300,1290,1290,908600,"2019-09-20","AUTO"
1295,1300,1285,1290,2805100,"2019-09-23","AUTO"
1290,1290,1255,1265,2619300,"2019-09-24","AUTO"
1265,1265,1240,1260,330200,"2019-09-25","AUTO"
1260,1275,1255,1270,538700,"2019-09-26","AUTO"
1270,1275,1255,1255,463700,"2019-09-27","AUTO"
1255,1270,1245,1250,416700,"2019-09-30","AUTO"
1250,1265,1245,1250,628600,"2019-10-01","AUTO"
1260,1260,1235,1240,643900,"2019-10-02","AUTO"
1235,1240,1205,1210,1388500,"2019-10-03","AUTO"
1210,1225,1205,1215,931900,"2019-10-04","AUTO"
1220,1225,1200,1200,1148100,"2019-10-07","AUTO"
1205,1210,1195,1195,1055200,"2019-10-08","AUTO"
1195,1195,1160,1175,367600,"2019-10-09","AUTO"
1175,1175,1135,1135,1098500,"2019-10-10","AUTO"
1135,1150,1100,1150,1323200,"2019-10-11","AUTO"
1150,1170,1140,1150,1071400,"2019-10-14","AUTO"
1150,1155,1145,1150,914400,"2019-10-15","AUTO"
1140,1175,1140,1160,862000,"2019-10-16","AUTO"
1160,1160,1140,1145,1272700,"2019-10-17","AUTO"
1150,1155,1135,1140,2220200,"2019-10-18","AUTO"
1145,1155,1135,1140,2697100,"2019-10-21","AUTO"
1140,1290,1140,1240,5405400,"2019-10-22","AUTO"
1240,1290,1240,1255,4614300,"2019-10-23","AUTO"
1255,1270,1255,1260,1162100,"2019-10-24","AUTO"
1270,1285,1250,1250,1246000,"2019-10-25","AUTO"
1260,1275,1230,1265,1741000,"2019-10-28","AUTO"
1270,1330,1260,1285,5667800,"2019-10-29","AUTO"
1295,1295,1270,1270,1689900,"2019-10-30","AUTO"
1270,1290,1265,1275,2249900,"2019-10-31","AUTO"
1280,1280,1200,1210,3687300,"2019-11-01","AUTO"
1210,1240,1210,1230,1137700,"2019-11-04","AUTO"
1240,1250,1235,1235,593500,"2019-11-05","AUTO"
1235,1245,1230,1230,872800,"2019-11-06","AUTO"
1225,1230,1180,1205,1483500,"2019-11-07","AUTO"
1210,1240,1205,1235,398800,"2019-11-08","AUTO"
1245,1255,1230,1245,623900,"2019-11-11","AUTO"
1245,1250,1215,1250,315900,"2019-11-12","AUTO"
1250,1280,1250,1260,1316400,"2019-11-13","AUTO"
1260,1265,1240,1245,845400,"2019-11-14","AUTO"
1245,1260,1225,1260,460000,"2019-11-15","AUTO"
1260,1275,1255,1255,979500,"2019-11-18","AUTO"
1280,1290,1250,1260,399400,"2019-11-19","AUTO"
1260,1280,1250,1250,777800,"2019-11-20","AUTO"
1255,1265,1240,1245,367300,"2019-11-21","AUTO"
1245,1265,1240,1255,334900,"2019-11-22","AUTO"
1255,1270,1240,1240,281000,"2019-11-25","AUTO"
1240,1255,1235,1240,296500,"2019-11-26","AUTO"
1250,1250,1205,1205,542300,"2019-11-27","AUTO"
1205,1220,1160,1175,1301200,"2019-11-28","AUTO"
1180,1200,1175,1195,137600,"2019-11-29","AUTO"
1195,1220,1195,1210,273300,"2019-12-02","AUTO"
1210,1230,1210,1215,234500,"2019-12-03","AUTO"
1215,1225,1210,1215,105100,"2019-12-04","AUTO"
1200,1220,1200,1215,277600,"2019-12-05","AUTO"
1215,1220,1200,1205,306300,"2019-12-06","AUTO"
1205,1220,1205,1215,157200,"2019-12-09","AUTO"
1210,1240,1210,1225,245500,"2019-12-10","AUTO"
1225,1230,1200,1210,210000,"2019-12-11","AUTO"
1210,1220,1205,1205,119600,"2019-12-12","AUTO"
1205,1225,1205,1210,262800,"2019-12-13","AUTO"
1215,1225,1210,1215,390900,"2019-12-16","AUTO"
1215,1225,1200,1205,784800,"2019-12-17","AUTO"
1205,1220,1205,1210,558000,"2019-12-18","AUTO"
1215,1220,1210,1215,469700,"2019-12-19","AUTO"
1215,1215,1200,1205,547400,"2019-12-20","AUTO"
1210,1220,1210,1210,174200,"2019-12-23","AUTO"
1220,1220,1200,1205,515700,"2019-12-26","AUTO"
1210,1235,1200,1225,477000,"2019-12-27","AUTO"
1225,1250,1225,1240,1287000,"2019-12-30","AUTO"
1250,1325,1250,1300,5053900,"2020-01-02","AUTO"
1310,1315,1270,1275,1995500,"2020-01-03","AUTO"
1275,1280,1260,1260,814600,"2020-01-06","AUTO"
1265,1270,1245,1255,1125100,"2020-01-07","AUTO"
1250,1255,1225,1240,973800,"2020-01-08","AUTO"
1245,1260,1240,1250,596400,"2020-01-09","AUTO"
1265,1285,1260,1270,744100,"2020-01-10","AUTO"
1270,1270,1255,1260,515800,"2020-01-13","AUTO"
1260,1285,1260,1270,282900,"2020-01-14","AUTO"
1270,1275,1250,1260,660100,"2020-01-15","AUTO"
1260,1300,1230,1245,2831000,"2020-01-16","AUTO"
1250,1265,1225,1250,2053200,"2020-01-17","AUTO"
1255,1280,1250,1270,1680100,"2020-01-20","AUTO"
1275,1275,1245,1245,855800,"2020-01-21","AUTO"
1245,1260,1225,1230,916700,"2020-01-22","AUTO"
1230,1240,1225,1230,223800,"2020-01-23","AUTO"
1245,1250,1240,1240,190600,"2020-01-24","AUTO"
1235,1250,1210,1220,747900,"2020-01-27","AUTO"
1220,1220,1200,1215,2424500,"2020-01-28","AUTO"
1220,1220,1210,1220,234500,"2020-01-29","AUTO"
1220,1230,1205,1205,657000,"2020-01-30","AUTO"
1205,1220,1195,1200,817700,"2020-01-31","AUTO"
1185,1200,1170,1180,350800,"2020-02-03","AUTO"
1190,1195,1180,1185,391000,"2020-02-04","AUTO"
1185,1205,1180,1180,574600,"2020-02-05","AUTO"
1190,1190,1175,1180,1110000,"2020-02-06","AUTO"
1180,1200,1165,1165,717500,"2020-02-07","AUTO"
1165,1170,1150,1165,537400,"2020-02-10","AUTO"
1160,1180,1150,1160,216100,"2020-02-11","AUTO"
1160,1165,1130,1155,428500,"2020-02-12","AUTO"
1160,1160,1135,1155,288900,"2020-02-13","AUTO"
1155,1155,1135,1145,210300,"2020-02-14","AUTO"
1155,1160,1145,1150,255200,"2020-02-17","AUTO"
1150,1190,1150,1185,514900,"2020-02-18","AUTO"
1185,1205,1170,1170,308200,"2020-02-19","AUTO"
1175,1190,1150,1160,643600,"2020-02-20","AUTO"
1160,1160,1145,1150,399500,"2020-02-21","AUTO"
1150,1150,1070,1070,2062200,"2020-02-24","AUTO"
1070,1085,1055,1085,1184900,"2020-02-25","AUTO"
1085,1085,1040,1060,625400,"2020-02-26","AUTO"
1075,1085,1030,1060,1060200,"2020-02-27","AUTO"
1060,1060,1000,1020,4526200,"2020-02-28","AUTO"
1025,1045,990,1000,2501000,"2020-03-02","AUTO"
1000,1040,1000,1040,1268300,"2020-03-03","AUTO"
1040,1065,1030,1060,737800,"2020-03-04","AUTO"
1060,1095,1060,1090,1134300,"2020-03-05","AUTO"
1070,1085,1050,1065,513300,"2020-03-06","AUTO"
1065,1065,1005,1010,812300,"2020-03-09","AUTO"
1010,1030,1000,1020,789000,"2020-03-10","AUTO"
1020,1030,995,1010,568300,"2020-03-11","AUTO"
995,1000,955,970,748800,"2020-03-12","AUTO"
970,970,970,970,0,"2020-03-13","AUTO"
895,910,845,845,1566300,"2020-03-16","AUTO"
845,845,790,790,1374700,"2020-03-17","AUTO"
790,790,735,740,876600,"2020-03-18","AUTO"
720,740,690,690,646800,"2020-03-19","AUTO"
665,715,645,700,511500,"2020-03-20","AUTO"
660,700,655,660,795800,"2020-03-23","AUTO"
620,695,620,680,337500,"2020-03-24","AUTO"
665,765,665,745,826000,"2020-03-26","AUTO"
770,845,770,810,1533700,"2020-03-27","AUTO"
780,810,755,755,221900,"2020-03-30","AUTO"
755,805,755,785,797200,"2020-03-31","AUTO"
760,815,760,770,421100,"2020-04-01","AUTO"
770,790,760,775,709000,"2020-04-02","AUTO"
780,820,780,805,475800,"2020-04-03","AUTO"
785,880,785,840,5072300,"2020-04-06","AUTO"
840,880,820,845,3169800,"2020-04-07","AUTO"
850,850,805,810,442100,"2020-04-08","AUTO"
825,830,790,815,357300,"2020-04-09","AUTO"
820,840,815,820,564600,"2020-04-13","AUTO"
820,840,820,835,438200,"2020-04-14","AUTO"
840,850,825,840,470800,"2020-04-15","AUTO"
825,825,795,805,328800,"2020-04-16","AUTO"
805,830,805,830,162000,"2020-04-17","AUTO"
835,835,820,825,125100,"2020-04-20","AUTO"
820,820,790,800,357400,"2020-04-21","AUTO"
800,800,765,795,1202300,"2020-04-22","AUTO"
795,800,775,800,289700,"2020-04-23","AUTO"
800,810,775,780,463300,"2020-04-24","AUTO"
780,790,770,775,581100,"2020-04-27","AUTO"
775,780,765,770,460400,"2020-04-28","AUTO"
765,780,755,770,311000,"2020-04-29","AUTO"
775,790,775,780,1717100,"2020-04-30","AUTO"
775,785,765,770,2887200,"2020-05-04","AUTO"
770,785,765,770,2637000,"2020-05-05","AUTO"
770,775,750,765,8144000,"2020-05-06","AUTO"
765,775,745,750,3210700,"2020-05-08","AUTO"
750,775,745,750,10288500,"2020-05-11","AUTO"
755,755,745,745,2535800,"2020-05-12","AUTO"
745,745,725,740,460500,"2020-05-13","AUTO"
740,740,725,740,565100,"2020-05-14","AUTO"
740,740,720,730,306500,"2020-05-15","AUTO"
740,745,725,745,552500,"2020-05-18","AUTO"
750,765,740,750,1905100,"2020-05-19","AUTO"
755,755,745,750,542200,"2020-05-20","AUTO"
755,765,745,765,792700,"2020-05-26","AUTO"
765,770,755,770,638900,"2020-05-27","AUTO"
770,770,745,750,5655400,"2020-05-28","AUTO"
760,760,740,755,2763900,"2020-05-29","AUTO"
770,805,760,800,2338700,"2020-06-02","AUTO"
805,830,805,825,2801700,"2020-06-03","AUTO"
845,870,835,840,2967400,"2020-06-04","AUTO"
860,885,830,885,1870800,"2020-06-05","AUTO"
885,955,885,935,4543400,"2020-06-08","AUTO"
940,970,905,910,3529100,"2020-06-09","AUTO"
910,910,880,905,2006600,"2020-06-10","AUTO"
900,915,890,890,1080500,"2020-06-11","AUTO"
880,890,830,890,1977700,"2020-06-12","AUTO"
900,940,900,900,1806700,"2020-06-15","AUTO"
905,925,905,920,1574000,"2020-06-16","AUTO"
925,935,915,920,5886800,"2020-06-17","AUTO"
900,900,880,895,3077500,"2020-06-18","AUTO"
890,900,890,895,401600,"2020-06-19","AUTO"
900,900,880,885,915400,"2020-06-22","AUTO"
925,925,870,870,1649900,"2020-06-23","AUTO"
870,890,870,885,536300,"2020-06-24","AUTO"
860,895,860,895,1561700,"2020-06-25","AUTO"
895,905,890,890,908700,"2020-06-26","AUTO"
890,890,865,870,686200,"2020-06-29","AUTO"
870,890,870,885,1271200,"2020-06-30","AUTO"
885,890,835,860,1419900,"2020-07-01","AUTO"
865,895,865,895,788900,"2020-07-02","AUTO"
900,900,885,885,692900,"2020-07-03","AUTO"
885,895,880,890,675700,"2020-07-06","AUTO"
890,900,885,890,423200,"2020-07-07","AUTO"
895,920,890,915,2884600,"2020-07-08","AUTO"
920,925,900,905,1054200,"2020-07-09","AUTO"
905,910,900,910,419000,"2020-07-10","AUTO"
910,915,905,910,422100,"2020-07-13","AUTO"
900,915,900,915,737000,"2020-07-14","AUTO"
920,930,915,925,2606100,"2020-07-15","AUTO"
925,940,925,935,1849600,"2020-07-16","AUTO"
935,945,925,935,2541100,"2020-07-17","AUTO"
935,940,915,920,1505700,"2020-07-20","AUTO"
920,945,920,935,1818000,"2020-07-21","AUTO"
935,945,930,935,909500,"2020-07-22","AUTO"
940,960,935,955,1595000,"2020-07-23","AUTO"
955,955,935,940,839300,"2020-07-24","AUTO"
940,950,935,935,367400,"2020-07-27","AUTO"
935,940,890,890,5712600,"2020-07-28","AUTO"
890,900,865,865,4622700,"2020-07-29","AUTO"
865,890,860,870,1054600,"2020-07-30","AUTO"
875,885,835,835,4322900,"2020-08-03","AUTO"
860,865,840,840,1914200,"2020-08-04","AUTO"
845,855,835,855,867300,"2020-08-05","AUTO"
860,885,855,875,897000,"2020-08-06","AUTO"
875,890,870,875,640700,"2020-08-07","AUTO"
875,880,870,875,446900,"2020-08-10","AUTO"
870,900,870,885,977700,"2020-08-11","AUTO"
885,895,875,885,1170000,"2020-08-12","AUTO"
885,925,885,910,5479700,"2020-08-13","AUTO"
910,925,910,915,1272500,"2020-08-14","AUTO"
915,925,915,915,1114000,"2020-08-18","AUTO"
915,925,900,905,951700,"2020-08-19","AUTO"
920,920,880,890,1843500,"2020-08-24","AUTO"
895,910,885,885,4737600,"2020-08-25","AUTO"
885,905,885,905,2260200,"2020-08-26","AUTO"
905,915,905,910,991200,"2020-08-27","AUTO"
915,915,895,905,995800,"2020-08-28","AUTO"
905,910,870,870,1318900,"2020-08-31","AUTO"
870,895,870,890,634200,"2020-09-01","AUTO"
890,905,890,895,470800,"2020-09-02","AUTO"
900,905,885,890,743900,"2020-09-03","AUTO"
880,895,875,885,1233600,"2020-09-04","AUTO"
885,895,875,885,353800,"2020-09-07","AUTO"
885,895,885,885,262200,"2020-09-08","AUTO"
885,885,855,870,1044000,"2020-09-09","AUTO"
870,870,810,815,2876100,"2020-09-10","AUTO"
815,865,785,855,1536300,"2020-09-11","AUTO"
855,880,855,875,790400,"2020-09-14","AUTO"
875,885,860,865,325900,"2020-09-15","AUTO"
865,875,840,855,403600,"2020-09-16","AUTO"
870,870,850,855,344800,"2020-09-17","AUTO"
855,865,845,860,408200,"2020-09-18","AUTO"
860,870,850,855,252900,"2020-09-21","AUTO"
850,850,835,835,377300,"2020-09-22","AUTO"
830,850,815,825,432600,"2020-09-23","AUTO"
830,830,815,820,169400,"2020-09-24","AUTO"
820,830,810,820,1135900,"2020-09-25","AUTO"
825,835,815,825,359200,"2020-09-28","AUTO"
825,840,820,830,770300,"2020-09-29","AUTO"
830,840,815,825,106300,"2020-09-30","AUTO"
825,840,825,830,151700,"2020-10-01","AUTO"
840,840,825,835,665200,"2020-10-02","AUTO"
835,840,830,830,149200,"2020-10-05","AUTO"
830,840,830,840,248700,"2020-10-06","AUTO"
840,865,840,850,341500,"2020-10-07","AUTO"
850,860,850,850,283800,"2020-10-08","AUTO"
850,860,850,855,164300,"2020-10-09","AUTO"
855,865,850,850,465700,"2020-10-12","AUTO"
850,865,845,850,395000,"2020-10-13","AUTO"
850,875,850,875,687400,"2020-10-14","AUTO"
870,880,870,875,1188800,"2020-10-15","AUTO"
880,880,870,875,679200,"2020-10-16","AUTO"
875,875,855,870,1103200,"2020-10-19","AUTO"
870,880,860,870,389800,"2020-10-20","AUTO"
875,880,860,875,281100,"2020-10-21","AUTO"
880,880,865,870,281600,"2020-10-22","AUTO"
885,885,855,870,779500,"2020-10-23","AUTO"
875,880,870,875,450700,"2020-10-26","AUTO"
875,875,855,865,433900,"2020-10-27","AUTO"
850,875,850,870,470700,"2020-11-02","AUTO"
870,880,865,870,352400,"2020-11-03","AUTO"
870,880,860,865,535900,"2020-11-04","AUTO"
870,875,865,875,497600,"2020-11-05","AUTO"
880,880,870,880,1015300,"2020-11-06","AUTO"
880,895,880,885,1686200,"2020-11-09","AUTO"
890,915,885,910,1856900,"2020-11-10","AUTO"
910,925,910,915,1042700,"2020-11-11","AUTO"
915,920,900,900,564200,"2020-11-12","AUTO"
900,925,890,915,939000,"2020-11-13","AUTO"
925,925,915,920,969800,"2020-11-16","AUTO"
920,950,920,925,2984100,"2020-11-17","AUTO"
925,950,925,945,1775000,"2020-11-18","AUTO"
950,985,945,980,2351400,"2020-11-19","AUTO"
980,1030,980,1010,4487000,"2020-11-20","AUTO"
1010,1035,1010,1035,1655400,"2020-11-23","AUTO"
1040,1085,1035,1085,2426000,"2020-11-24","AUTO"
1100,1175,1085,1145,4648100,"2020-11-25","AUTO"
1150,1165,1110,1155,2071600,"2020-11-26","AUTO"
1160,1205,1155,1205,3171400,"2020-11-27","AUTO"
1210,1240,1125,1180,4560800,"2020-11-30","AUTO"
1170,1200,1115,1200,3493000,"2020-12-01","AUTO"
1205,1205,1135,1175,1882100,"2020-12-02","AUTO"
1185,1185,1155,1170,1537200,"2020-12-03","AUTO"
1175,1180,1140,1155,1330800,"2020-12-04","AUTO"
1155,1155,1135,1150,1903000,"2020-12-07","AUTO"
1150,1175,1150,1165,1745200,"2020-12-08","AUTO"
1170,1190,1155,1155,2306600,"2020-12-10","AUTO"
1160,1160,1140,1145,787200,"2020-12-11","AUTO"
1155,1170,1145,1155,1308800,"2020-12-14","AUTO"
1155,1165,1130,1155,2355600,"2020-12-15","AUTO"
1160,1200,1160,1185,3593500,"2020-12-16","AUTO"
1185,1200,1165,1170,2154900,"2020-12-17","AUTO"
1175,1200,1175,1180,2158000,"2020-12-18","AUTO"
1190,1235,1190,1205,9112900,"2020-12-21","AUTO"
1205,1210,1155,1160,5823300,"2020-12-22","AUTO"
1160,1160,1080,1140,3764500,"2020-12-23","AUTO"
1150,1165,1120,1135,3022600,"2020-12-28","AUTO"
1135,1150,1135,1135,1442700,"2020-12-29","AUTO"
1140,1150,1100,1115,2282500,"2020-12-30","AUTO"
1115,1140,1100,1120,1639000,"2021-01-04","AUTO"
1120,1150,1120,1130,1337200,"2021-01-05","AUTO"
1140,1150,1090,1135,1507500,"2021-01-06","AUTO"
1135,1145,1110,1115,2225300,"2021-01-07","AUTO"
1115,1145,1115,1135,2546400,"2021-01-08","AUTO"
1140,1190,1135,1180,5501100,"2021-01-11","AUTO"
1225,1225,1165,1170,4034600,"2021-01-12","AUTO"
1170,1175,1155,1165,2151800,"2021-01-13","AUTO"
1170,1185,1165,1175,3731900,"2021-01-14","AUTO"
1180,1190,1160,1160,2086300,"2021-01-15","AUTO"
1160,1160,1120,1125,3396600,"2021-01-18","AUTO"
1125,1125,1110,1125,1856700,"2021-01-19","AUTO"
1120,1150,1120,1125,2197900,"2021-01-20","AUTO"
1145,1145,1120,1120,1433900,"2021-01-21","AUTO"
1125,1125,1105,1105,3390500,"2021-01-22","AUTO"
1105,1110,1050,1065,2056000,"2021-01-25","AUTO"
1065,1100,1030,1050,2055500,"2021-01-26","AUTO"
1085,1090,1000,1060,2642300,"2021-01-27","AUTO"
1055,1060,1000,1015,1792000,"2021-01-28","AUTO"
1015,1045,1000,1010,1436900,"2021-01-29","AUTO"
1010,1045,970,1020,2223800,"2021-02-01","AUTO"
1025,1055,1020,1035,1453900,"2021-02-02","AUTO"
1030,1070,1015,1070,1361200,"2021-02-03","AUTO"
1070,1095,1060,1065,1817900,"2021-02-04","AUTO"
1075,1075,1055,1070,478300,"2021-02-05","AUTO"
1070,1075,1070,1075,456800,"2021-02-08","AUTO"
1075,1080,1060,1065,748800,"2021-02-09","AUTO"
1075,1075,1030,1035,834200,"2021-02-10","AUTO"
1035,1050,1025,1040,1014000,"2021-02-11","AUTO"
1065,1200,1050,1060,17370900,"2021-02-15","AUTO"
1060,1070,1040,1045,4065700,"2021-02-16","AUTO"
1045,1050,1020,1030,2699300,"2021-02-17","AUTO"
1035,1045,1020,1025,1276000,"2021-02-18","AUTO"
1025,1030,1015,1030,1914700,"2021-02-19","AUTO"
1030,1050,1020,1025,1092900,"2021-02-22","AUTO"
1030,1045,1020,1025,1776500,"2021-02-23","AUTO"
1025,1040,1025,1040,619400,"2021-02-24","AUTO"
1060,1060,1040,1045,7512700,"2021-02-25","AUTO"
1045,1050,1035,1050,1443500,"2021-02-26","AUTO"
1050,1080,1045,1060,4153000,"2021-03-01","AUTO"
1060,1080,1050,1060,3515700,"2021-03-02","AUTO"
1055,1060,1035,1055,2075900,"2021-03-03","AUTO"
1055,1080,1050,1070,11544800,"2021-03-04","AUTO"
1080,1140,1055,1105,5777200,"2021-03-05","AUTO"
1115,1145,1105,1140,7897700,"2021-03-08","AUTO"
1145,1185,1140,1165,8369300,"2021-03-09","AUTO"
1165,1180,1135,1145,3883900,"2021-03-10","AUTO"
1145,1165,1145,1160,2127300,"2021-03-12","AUTO"
1165,1235,1160,1200,5958400,"2021-03-15","AUTO"
1200,1215,1170,1215,4625600,"2021-03-16","AUTO"
1210,1310,1205,1280,16751600,"2021-03-17","AUTO"
1280,1295,1260,1275,4945300,"2021-03-18","AUTO"
1280,1285,1265,1265,3597300,"2021-03-19","AUTO"
1270,1285,1245,1250,3574800,"2021-03-22","AUTO"
1250,1255,1190,1215,6126700,"2021-03-23","AUTO"
1220,1225,1200,1200,3965700,"2021-03-24","AUTO"
1200,1200,1150,1160,4128100,"2021-03-25","AUTO"
1160,1195,1150,1185,2551300,"2021-03-26","AUTO"
1190,1245,1190,1215,4648800,"2021-03-29","AUTO"
1215,1225,1180,1190,2627900,"2021-03-30","AUTO"
1190,1220,1155,1160,2742800,"2021-03-31","AUTO"
1160,1195,1150,1170,1636900,"2021-04-01","AUTO"
1175,1210,1170,1175,909900,"2021-04-05","AUTO"
1175,1195,1160,1185,988700,"2021-04-06","AUTO"
1180,1225,1150,1170,1442900,"2021-04-07","AUTO"
1170,1180,1170,1170,987400,"2021-04-08","AUTO"
1200,1200,1170,1180,1155300,"2021-04-09","AUTO"
1185,1185,1150,1160,2328900,"2021-04-12","AUTO"
1160,1160,1105,1155,2800500,"2021-04-13","AUTO"
1155,1170,1145,1150,891200,"2021-04-14","AUTO"
1160,1170,1145,1145,1342900,"2021-04-15","AUTO"
1150,1200,1140,1170,1911400,"2021-04-16","AUTO"
1175,1180,1155,1160,1289700,"2021-04-19","AUTO"
1160,1170,1120,1150,1269100,"2021-04-20","AUTO"
1145,1225,1145,1220,7335500,"2021-04-21","AUTO"
1220,1240,1180,1185,3931300,"2021-04-22","AUTO"
1185,1210,1160,1180,2024900,"2021-04-23","AUTO"
1180,1195,1155,1175,1744700,"2021-04-26","AUTO"
1175,1180,1160,1160,775600,"2021-04-27","AUTO"
1160,1170,1155,1160,600300,"2021-04-28","AUTO"
1160,1185,1160,1185,554500,"2021-04-29","AUTO"
1185,1190,1165,1170,639600,"2021-04-30","AUTO"
1190,1190,1170,1175,810900,"2021-05-03","AUTO"
1175,1185,1160,1175,764900,"2021-05-04","AUTO"
1175,1190,1160,1165,1154500,"2021-05-05","AUTO"
1165,1175,1165,1165,511700,"2021-05-06","AUTO"
1165,1165,1160,1160,576100,"2021-05-07","AUTO"
1165,1180,1160,1180,700800,"2021-05-10","AUTO"
1175,1185,1165,1165,432800,"2021-05-11","AUTO"
1165,1180,1140,1150,1668700,"2021-05-17","AUTO"
1150,1165,1130,1165,2010100,"2021-05-18","AUTO"
1165,1165,1140,1140,754700,"2021-05-19","AUTO"
1140,1140,1110,1135,1339300,"2021-05-20","AUTO"
1145,1145,1120,1120,617800,"2021-05-21","AUTO"
1120,1125,1105,1110,882000,"2021-05-24","AUTO"
1115,1120,1105,1110,1105300,"2021-05-25","AUTO"
1115,1140,1110,1130,715700,"2021-05-27","AUTO"
1130,1150,1120,1140,737400,"2021-05-28","AUTO"
1140,1160,1130,1150,746600,"2021-05-31","AUTO"
1150,1175,1150,1175,1646100,"2021-06-02","AUTO"
1175,1200,1160,1170,1490500,"2021-06-03","AUTO"
1170,1175,1150,1175,1451800,"2021-06-04","AUTO"
1175,1175,1150,1160,933400,"2021-06-07","AUTO"
1160,1160,1135,1140,1391100,"2021-06-08","AUTO"
1140,1155,1135,1140,486700,"2021-06-09","AUTO"
1140,1150,1135,1150,306200,"2021-06-10","AUTO"
1155,1165,1145,1160,1382900,"2021-06-11","AUTO"
1160,1185,1160,1175,1674400,"2021-06-14","AUTO"
1180,1195,1170,1170,838400,"2021-06-15","AUTO"
1170,1170,1155,1165,424600,"2021-06-16","AUTO"
1165,1165,1145,1145,493000,"2021-06-17","AUTO"
1145,1170,1110,1120,2282300,"2021-06-18","AUTO"
1125,1125,1075,1105,1364200,"2021-06-21","AUTO"
1105,1125,1100,1115,612900,"2021-06-22","AUTO"
1115,1125,1100,1115,427100,"2021-06-23","AUTO"
1125,1125,1105,1105,552900,"2021-06-24","AUTO"
1110,1115,1100,1110,245700,"2021-06-25","AUTO"
1110,1125,1090,1095,935000,"2021-06-28","AUTO"
1095,1115,1085,1090,814200,"2021-06-29","AUTO"
1090,1100,1085,1085,848300,"2021-06-30","AUTO"
1085,1105,1080,1085,1310600,"2021-07-01","AUTO"
1085,1100,1080,1090,899200,"2021-07-02","AUTO"
1100,1100,1080,1080,1584400,"2021-07-05","AUTO"
1085,1090,1080,1085,689200,"2021-07-06","AUTO"
1085,1100,1080,1080,778200,"2021-07-07","AUTO"
1090,1100,1080,1080,1313300,"2021-07-08","AUTO"
1080,1090,1080,1085,857900,"2021-07-09","AUTO"
1085,1095,1085,1090,970600,"2021-07-12","AUTO"
1090,1095,1080,1080,576800,"2021-07-13","AUTO"
1090,1090,1060,1065,1072700,"2021-07-14","AUTO"
1065,1075,1060,1070,672200,"2021-07-15","AUTO"
1070,1070,1060,1070,404100,"2021-07-16","AUTO"
1070,1070,1055,1060,484900,"2021-07-19","AUTO"
1065,1085,1060,1085,840700,"2021-07-21","AUTO"
1085,1100,1080,1085,751800,"2021-07-22","AUTO"
1090,1095,1075,1080,569900,"2021-07-23","AUTO"
1080,1090,1070,1080,607800,"2021-07-26","AUTO"
1080,1085,1070,1070,466800,"2021-07-27","AUTO"
1075,1080,1060,1065,1623300,"2021-07-28","AUTO"
1070,1075,1060,1065,1650700,"2021-07-29","AUTO"
1070,1070,1050,1060,1937400,"2021-07-30","AUTO"
1060,1060,1020,1035,2907600,"2021-08-02","AUTO"
1035,1055,1030,1045,840400,"2021-08-03","AUTO"
1050,1050,1030,1040,1450000,"2021-08-04","AUTO"
1045,1050,1030,1035,908300,"2021-08-05","AUTO"
1035,1040,1025,1025,1107500,"2021-08-06","AUTO"
1015,1035,1000,1020,1061000,"2021-08-09","AUTO"
1020,1030,1010,1020,876900,"2021-08-10","AUTO"
1025,1025,1010,1020,1102300,"2021-08-12","AUTO"
1030,1040,1020,1025,890100,"2021-08-13","AUTO"
1025,1035,1010,1015,1493500,"2021-08-16","AUTO"
1010,1025,1010,1020,1304000,"2021-08-18","AUTO"
1030,1050,1010,1010,1341400,"2021-08-19","AUTO"
1005,1020,1000,1015,1100200,"2021-08-20","AUTO"
1015,1025,1010,1025,1056300,"2021-08-23","AUTO"
1025,1030,1015,1020,975000,"2021-08-24","AUTO"
1015,1025,1015,1015,816200,"2021-08-25","AUTO"
1020,1020,1010,1020,557200,"2021-08-26","AUTO"
1020,1020,1005,1015,1222200,"2021-08-27","AUTO"
1015,1025,1005,1015,1790300,"2021-08-30","AUTO"
1015,1045,1015,1030,2320700,"2021-08-31","AUTO"
1040,1040,1020,1020,1100300,"2021-09-01","AUTO"
1025,1035,1020,1025,1508900,"2021-09-02","AUTO"
1025,1030,1020,1020,1457500,"2021-09-03","AUTO"
1020,1030,1015,1025,6064400,"2021-09-06","AUTO"
1025,1045,1025,1025,1950100,"2021-09-07","AUTO"
1030,1030,1020,1025,2090600,"2021-09-08","AUTO"
1025,1030,1020,1025,1899200,"2021-09-09","AUTO"
1050,1050,1025,1030,1803900,"2021-09-10","AUTO"
1030,1030,1015,1020,1941100,"2021-09-13","AUTO"
1020,1030,1015,1025,1638200,"2021-09-14","AUTO"
1025,1030,1025,1030,1176100,"2021-09-15","AUTO"
1035,1035,1020,1025,1097800,"2021-09-16","AUTO"
1025,1035,1015,1015,2123500,"2021-09-17","AUTO"
1015,1020,1005,1005,2755400,"2021-09-20","AUTO"
1005,1010,1000,1010,1059900,"2021-09-21","AUTO"
1015,1015,1005,1010,1578100,"2021-09-22","AUTO"
1010,1015,1005,1010,1796200,"2021-09-23","AUTO"
1010,1015,1005,1005,1677200,"2021-09-24","AUTO"
1005,1015,1005,1010,1514300,"2021-09-27","AUTO"
1015,1015,1010,1010,1319700,"2021-09-28","AUTO"
1010,1020,1005,1015,2107500,"2021-09-29","AUTO"
1020,1035,1020,1020,1328200,"2021-09-30","AUTO"
1020,1045,1020,1045,3020500,"2021-10-01","AUTO"
1055,1075,1045,1075,4601100,"2021-10-04","AUTO"
1080,1100,1050,1075,3235800,"2021-10-05","AUTO"
1075,1095,1070,1090,3186400,"2021-10-06","AUTO"
1100,1100,1080,1085,2970100,"2021-10-07","AUTO"
1085,1100,1080,1095,1865900,"2021-10-08","AUTO"
1095,1110,1080,1100,2346600,"2021-10-11","AUTO"
1100,1100,1075,1085,2603700,"2021-10-12","AUTO"
1085,1100,1080,1100,2051900,"2021-10-13","AUTO"
1105,1145,1100,1140,4287500,"2021-10-14","AUTO"
1140,1150,1120,1140,2393700,"2021-10-15","AUTO"
1145,1170,1140,1155,3100300,"2021-10-18","AUTO"
1155,1165,1145,1165,1805300,"2021-10-19","AUTO"
1170,1180,1140,1150,2701700,"2021-10-21","AUTO"
1150,1165,1140,1150,2283900,"2021-10-22","AUTO"
1150,1175,1150,1170,4910200,"2021-10-25","AUTO"
1180,1185,1145,1150,3790000,"2021-10-26","AUTO"
1150,1150,1130,1130,2247100,"2021-10-27","AUTO"
1150,1160,1110,1120,2816400,"2021-10-28","AUTO"
1120,1140,1120,1130,1809000,"2021-10-29","AUTO"
1135,1145,1120,1135,996000,"2021-11-01","AUTO"
1135,1135,1110,1110,1355100,"2021-11-02","AUTO"
1110,1125,1105,1120,1108500,"2021-11-03","AUTO"
1120,1135,1120,1125,826600,"2021-11-04","AUTO"
1125,1130,1115,1120,1115800,"2021-11-05","AUTO"
1125,1135,1120,1125,1243400,"2021-11-08","AUTO"
1135,1175,1135,1175,7647500,"2021-11-09","AUTO"
1180,1275,1175,1255,18549700,"2021-11-10","AUTO"
1260,1305,1240,1250,19368000,"2021-11-11","AUTO"
1250,1270,1200,1250,9907000,"2021-11-12","AUTO"
1250,1265,1230,1235,2901900,"2021-11-15","AUTO"
1235,1305,1225,1290,14567300,"2021-11-16","AUTO"
1300,1360,1295,1350,13738900,"2021-11-17","AUTO"
1340,1385,1320,1320,7848000,"2021-11-18","AUTO"
1320,1340,1295,1315,5974100,"2021-11-19","AUTO"
1320,1385,1315,1375,7974800,"2021-11-22","AUTO"
1375,1400,1335,1335,5792000,"2021-11-23","AUTO"
1335,1375,1320,1360,5596700,"2021-11-24","AUTO"
1360,1370,1345,1345,2389500,"2021-11-25","AUTO"
1350,1350,1265,1300,8579200,"2021-11-26","AUTO"
1280,1305,1255,1305,4553600,"2021-11-29","AUTO"
1305,1315,1240,1250,5979300,"2021-11-30","AUTO"
1245,1275,1205,1205,8334000,"2021-12-01","AUTO"
1205,1245,1180,1230,3899000,"2021-12-02","AUTO"
1230,1270,1230,1235,5544500,"2021-12-03","AUTO"
1245,1275,1210,1265,5191300,"2021-12-06","AUTO"
1265,1285,1235,1250,3912400,"2021-12-07","AUTO"
1255,1260,1235,1240,1580900,"2021-12-08","AUTO"
1240,1245,1225,1240,950100,"2021-12-09","AUTO"
1245,1245,1215,1230,2159300,"2021-12-10","AUTO"
1235,1255,1225,1250,2025300,"2021-12-13","AUTO"
1250,1285,1230,1275,5042500,"2021-12-14","AUTO"
1275,1325,1265,1265,7332400,"2021-12-15","AUTO"
1265,1275,1220,1230,5438100,"2021-12-16","AUTO"
1230,1235,1200,1205,4165200,"2021-12-17","AUTO"
1205,1205,1160,1160,4879900,"2021-12-20","AUTO"
1170,1185,1140,1160,2281100,"2021-12-21","AUTO"
1170,1175,1150,1150,1325100,"2021-12-22","AUTO"
1145,1180,1145,1155,1978900,"2021-12-23","AUTO"
1155,1155,1145,1150,1297900,"2021-12-24","AUTO"
1150,1175,1145,1155,3536800,"2021-12-27","AUTO"
1160,1165,1150,1150,1234400,"2021-12-28","AUTO"
1155,1175,1145,1170,1879700,"2021-12-29","AUTO"
1170,1175,1155,1155,910000,"2021-12-30","AUTO"
1155,1180,1155,1175,1993500,"2022-01-03","AUTO"
1180,1205,1180,1200,1890600,"2022-01-04","AUTO"
1200,1230,1190,1205,6102000,"2022-01-05","AUTO"
1225,1225,1155,1160,5066800,"2022-01-06","AUTO"
1160,1165,1135,1135,6943800,"2022-01-07","AUTO"
1135,1150,1125,1135,2085800,"2022-01-10","AUTO"
1135,1150,1120,1120,2045800,"2022-01-11","AUTO"
1120,1135,1120,1120,1102600,"2022-01-12","AUTO"
1120,1130,1105,1115,1843200,"2022-01-13","AUTO"
1115,1120,1110,1115,896900,"2022-01-14","AUTO"
1115,1125,1115,1120,990000,"2022-01-17","AUTO"
1120,1125,1105,1110,2599500,"2022-01-18","AUTO"
1110,1110,1090,1090,3008500,"2022-01-19","AUTO"
1090,1105,1080,1090,1187700,"2022-01-20","AUTO"
1090,1095,1080,1095,1338400,"2022-01-21","AUTO"
1095,1110,1090,1090,1026100,"2022-01-24","AUTO"
1090,1095,1060,1075,1654300,"2022-01-25","AUTO"
1080,1080,1060,1070,931100,"2022-01-26","AUTO"
1075,1085,1055,1060,1244600,"2022-01-27","AUTO"
1060,1085,1060,1085,766300,"2022-01-28","AUTO"
1085,1100,1010,1030,23092500,"2022-01-31","AUTO"
1030,1050,1030,1045,2562300,"2022-02-02","AUTO"
1050,1050,1025,1045,1230700,"2022-02-03","AUTO"
1065,1180,1060,1080,11631000,"2022-02-04","AUTO"
1080,1090,1065,1065,4803800,"2022-02-07","AUTO"
1090,1140,1070,1140,13779700,"2022-02-08","AUTO"
1150,1160,1120,1125,8213600,"2022-02-09","AUTO"
1125,1135,1105,1105,2822600,"2022-02-10","AUTO"
1105,1115,1090,1095,2721600,"2022-02-11","AUTO"
1095,1100,1060,1080,5936500,"2022-02-14","AUTO"
1080,1105,1070,1090,3151600,"2022-02-15","AUTO"
1095,1120,1090,1105,3681900,"2022-02-16","AUTO"
1105,1115,1090,1090,2656500,"2022-02-17","AUTO"
1090,1105,1075,1100,1860000,"2022-02-18","AUTO"
1110,1115,1085,1085,3628600,"2022-02-21","AUTO"
1085,1095,1075,1085,2019900,"2022-02-22","AUTO"
1095,1120,1080,1085,6532200,"2022-02-23","AUTO"
1090,1095,1050,1055,8607200,"2022-02-24","AUTO"
1055,1080,1045,1055,7403800,"2022-02-25","AUTO"
1060,1070,1055,1060,3784300,"2022-03-01","AUTO"
1060,1070,1055,1060,1719500,"2022-03-02","AUTO"
1060,1060,1045,1055,3879800,"2022-03-04","AUTO"
1055,1060,1040,1050,2741300,"2022-03-07","AUTO"
1055,1085,1050,1070,6189200,"2022-03-08","AUTO"
1075,1085,1060,1070,3574300,"2022-03-09","AUTO"
1075,1080,1065,1075,1994600,"2022-03-10","AUTO"
1075,1085,1075,1075,1261300,"2022-03-11","AUTO"
1065,1105,1065,1090,9562100,"2022-03-14","AUTO"
1090,1120,1055,1055,11283100,"2022-03-15","AUTO"
1060,1085,1055,1070,1825800,"2022-03-16","AUTO"
1075,1085,1070,1070,2206500,"2022-03-17","AUTO"
1070,1080,1065,1065,1184100,"2022-03-18","AUTO"
1065,1090,1065,1075,1776800,"2022-03-21","AUTO"
1085,1085,1075,1080,1098800,"2022-03-22","AUTO"
1080,1090,1075,1080,2116800,"2022-03-23","AUTO"
1080,1095,1075,1095,2571000,"2022-03-24","AUTO"
1095,1110,1080,1085,2892800,"2022-03-25","AUTO"
1085,1120,1080,1120,4443600,"2022-03-28","AUTO"
1120,1140,1115,1120,5622000,"2022-03-29","AUTO"
1120,1135,1115,1120,2523200,"2022-03-30","AUTO"
1125,1135,1120,1125,1906000,"2022-03-31","AUTO"
1125,1130,1100,1100,3294800,"2022-04-01","AUTO"
1100,1125,1095,1115,2567000,"2022-04-04","AUTO"
1125,1125,1115,1115,1116600,"2022-04-05","AUTO"
1115,1130,1110,1125,2749700,"2022-04-06","AUTO"
1125,1135,1120,1130,2547600,"2022-04-07","AUTO"
1130,1170,1125,1165,7337700,"2022-04-08","AUTO"
1165,1200,1165,1170,9947500,"2022-04-11","AUTO"
1170,1180,1145,1155,4338000,"2022-04-12","AUTO"
1160,1180,1155,1165,3075400,"2022-04-13","AUTO"
1165,1185,1165,1185,3194300,"2022-04-14","AUTO"
1185,1200,1165,1170,4349100,"2022-04-18","AUTO"
1175,1180,1160,1170,3328300,"2022-04-19","AUTO"
1170,1190,1125,1150,8486200,"2022-04-20","AUTO"
1150,1170,1150,1160,4290500,"2022-04-21","AUTO"
1140,1140,1085,1110,4293900,"2022-04-22","AUTO"
1110,1110,1080,1095,2406000,"2022-04-25","AUTO"
1130,1145,1085,1120,3980200,"2022-04-26","AUTO"
1140,1145,1120,1130,3158000,"2022-04-27","AUTO"
1140,1155,1130,1145,4340000,"2022-04-28","AUTO"
1145,1145,1110,1120,3188700,"2022-05-09","AUTO"
1130,1130,1085,1120,4260000,"2022-05-10","AUTO"
1120,1130,1110,1115,1369700,"2022-05-11","AUTO"
1120,1120,1085,1100,3287800,"2022-05-12","AUTO"
1100,1110,1085,1105,1395100,"2022-05-13","AUTO"
1100,1110,1095,1105,3392300,"2022-05-17","AUTO"
1105,1120,1100,1115,2246200,"2022-05-18","AUTO"
1115,1115,1090,1095,1854900,"2022-05-19","AUTO"
1100,1120,1095,1115,2704200,"2022-05-20","AUTO"
1115,1125,1100,1100,2437600,"2022-05-23","AUTO"
1105,1120,1100,1115,1440100,"2022-05-24","AUTO"
1115,1120,1085,1105,2566600,"2022-05-25","AUTO"
1115,1115,1100,1105,2486500,"2022-05-27","AUTO"
1105,1185,1105,1170,8558400,"2022-05-30","AUTO"
1180,1220,1160,1170,4215400,"2022-05-31","AUTO"
1170,1200,1165,1180,3267000,"2022-06-02","AUTO"
1180,1190,1145,1160,3357200,"2022-06-03","AUTO"
1165,1200,1160,1195,4607400,"2022-06-06","AUTO"
1195,1245,1195,1235,9521200,"2022-06-07","AUTO"
1285,1285,1230,1240,5131900,"2022-06-08","AUTO"
1250,1260,1205,1230,5071600,"2022-06-09","AUTO"
1230,1230,1210,1215,4192800,"2022-06-10","AUTO"
1210,1220,1165,1190,6795400,"2022-06-13","AUTO"
1190,1230,1170,1230,5614700,"2022-06-14","AUTO"
1230,1230,1190,1200,4450200,"2022-06-15","AUTO"
1200,1235,1200,1215,3883400,"2022-06-16","AUTO"
1215,1215,1185,1200,2866800,"2022-06-17","AUTO"
1200,1215,1185,1185,2724900,"2022-06-20","AUTO"
1185,1195,1170,1180,2498000,"2022-06-21","AUTO"
1180,1210,1180,1185,2215000,"2022-06-22","AUTO"
1195,1195,1175,1185,1616600,"2022-06-23","AUTO"
1185,1190,1175,1185,2839100,"2022-06-24","AUTO"
1185,1195,1180,1185,863200,"2022-06-27","AUTO"
1190,1195,1180,1185,1344500,"2022-06-28","AUTO"
1185,1190,1175,1175,1535500,"2022-06-29","AUTO"
1180,1180,1130,1140,5636700,"2022-06-30","AUTO"
1140,1140,1120,1120,2878000,"2022-07-01","AUTO"
1120,1120,1085,1095,3040600,"2022-07-04","AUTO"
1095,1115,1095,1100,1453000,"2022-07-05","AUTO"
1100,1115,1095,1105,1354100,"2022-07-06","AUTO"
1110,1125,1100,1125,955500,"2022-07-07","AUTO"
1135,1140,1115,1135,1344100,"2022-07-08","AUTO"
1135,1140,1120,1120,683900,"2022-07-11","AUTO"
1125,1130,1115,1120,597700,"2022-07-12","AUTO"
1120,1130,1115,1120,509800,"2022-07-13","AUTO"
1115,1125,1105,1125,596900,"2022-07-14","AUTO"
1125,1125,1115,1120,685500,"2022-07-15","AUTO"
1125,1125,1115,1120,633800,"2022-07-18","AUTO"
1120,1155,1115,1140,1451900,"2022-07-19","AUTO"
1140,1155,1135,1140,1116000,"2022-07-20","AUTO"
1140,1150,1140,1145,379700,"2022-07-21","AUTO"
1145,1155,1140,1150,543300,"2022-07-22","AUTO"
1155,1155,1140,1145,865300,"2022-07-25","AUTO"
1145,1145,1140,1140,493000,"2022-07-26","AUTO"
1145,1160,1130,1160,1434800,"2022-07-27","AUTO"
1160,1195,1160,1185,4772400,"2022-07-28","AUTO"
1185,1200,1165,1165,3705300,"2022-07-29","AUTO"
1185,1185,1165,1175,1830800,"2022-08-01","AUTO"
1175,1180,1165,1170,1112300,"2022-08-02","AUTO"
1170,1190,1165,1185,2042400,"2022-08-03","AUTO"
1190,1220,1180,1205,4648600,"2022-08-04","AUTO"
1205,1245,1205,1240,5902800,"2022-08-05","AUTO"
1240,1265,1235,1250,2967800,"2022-08-08","AUTO"
1250,1260,1230,1235,2808200,"2022-08-09","AUTO"
1235,1240,1220,1240,3314500,"2022-08-10","AUTO"
1245,1245,1220,1230,3450300,"2022-08-11","AUTO"
1230,1230,1205,1210,3870500,"2022-08-12","AUTO"
1215,1245,1200,1240,2604300,"2022-08-15","AUTO"
1240,1260,1230,1240,1545500,"2022-08-16","AUTO"
1240,1260,1235,1245,1876500,"2022-08-18","AUTO"
1245,1260,1225,1245,2727500,"2022-08-19","AUTO"
1245,1260,1235,1235,2559000,"2022-08-22","AUTO"
1230,1240,1225,1230,951700,"2022-08-23","AUTO"
1230,1235,1230,1235,903300,"2022-08-24","AUTO"
1235,1235,1220,1235,1233100,"2022-08-25","AUTO"
1235,1245,1225,1240,1306100,"2022-08-26","AUTO"
1220,1240,1215,1235,1076800,"2022-08-29","AUTO"
1235,1240,1225,1230,887000,"2022-08-30","AUTO"
1230,1240,1220,1240,1373800,"2022-08-31","AUTO"
1240,1250,1230,1240,809100,"2022-09-01","AUTO"
1240,1240,1215,1220,3077700,"2022-09-02","AUTO"
1220,1235,1210,1220,1880400,"2022-09-05","AUTO"
1220,1230,1215,1230,809600,"2022-09-06","AUTO"
1235,1235,1220,1230,1286000,"2022-09-07","AUTO"
1230,1230,1220,1230,1221100,"2022-09-08","AUTO"
1235,1235,1220,1230,1225200,"2022-09-09","AUTO"
1230,1240,1225,1235,1321800,"2022-09-12","AUTO"
1235,1290,1235,1270,5020600,"2022-09-13","AUTO"
1270,1270,1245,1255,2577700,"2022-09-14","AUTO"
1255,1275,1245,1275,2971900,"2022-09-15","AUTO"
1275,1330,1275,1300,5008800,"2022-09-16","AUTO"
1300,1375,1290,1350,7137000,"2022-09-19","AUTO"
1350,1365,1335,1350,2762400,"2022-09-20","AUTO"
1350,1350,1320,1330,1430100,"2022-09-21","AUTO"
1330,1335,1310,1330,1662400,"2022-09-22","AUTO"
1330,1340,1320,1325,997900,"2022-09-23","AUTO"
1320,1325,1285,1290,4173800,"2022-09-26","AUTO"
1290,1315,1280,1315,2161400,"2022-09-27","AUTO"
1315,1315,1290,1295,2352600,"2022-09-28","AUTO"
1295,1305,1245,1255,4408500,"2022-09-29","AUTO"
1255,1255,1215,1245,3423200,"2022-09-30","AUTO"
1245,1250,1225,1230,803900,"2022-10-03","AUTO"
1230,1245,1225,1240,1581500,"2022-10-04","AUTO"
1260,1265,1240,1260,1879900,"2022-10-05","AUTO"
1260,1265,1250,1255,742800,"2022-10-06","AUTO"
1255,1260,1240,1250,1057100,"2022-10-07","AUTO"
1250,1250,1230,1240,1624900,"2022-10-10","AUTO"
1240,1245,1235,1235,1710900,"2022-10-11","AUTO"
1240,1240,1220,1225,2060700,"2022-10-12","AUTO"
1225,1230,1215,1225,1717900,"2022-10-13","AUTO"
1220,1225,1195,1195,2713200,"2022-10-14","AUTO"
1195,1195,1155,1185,1663100,"2022-10-17","AUTO"
1180,1190,1175,1180,631900,"2022-10-18","AUTO"
1180,1190,1170,1185,1869400,"2022-10-19","AUTO"
1180,1195,1180,1190,826600,"2022-10-20","AUTO"
1195,1210,1190,1200,1781800,"2022-10-21","AUTO"
1205,1215,1200,1215,1006700,"2022-10-24","AUTO"
1230,1230,1205,1210,725700,"2022-10-25","AUTO"
1210,1210,1200,1205,1208200,"2022-10-26","AUTO"
1205,1215,1200,1210,2246700,"2022-10-27","AUTO"
1210,1215,1195,1205,2478200,"2022-10-28","AUTO"
1230,1320,1230,1320,26632100,"2022-10-31","AUTO"
1320,1340,1320,1335,12775900,"2022-11-01","AUTO"
1335,1340,1305,1315,3808800,"2022-11-02","AUTO"
1315,1320,1305,1320,3402300,"2022-11-03","AUTO"
1320,1340,1315,1335,5506200,"2022-11-04","AUTO"
1345,1450,1345,1425,15747800,"2022-11-07","AUTO"
1425,1495,1405,1480,8525100,"2022-11-08","AUTO"
1455,1495,1435,1450,3923500,"2022-11-09","AUTO"
1450,1455,1405,1430,3034100,"2022-11-10","AUTO"
1430,1530,1430,1515,7555200,"2022-11-11","AUTO"
1515,1555,1495,1525,4785300,"2022-11-14","AUTO"
1525,1540,1505,1515,3135500,"2022-11-15","AUTO"
1515,1530,1470,1500,3446200,"2022-11-16","AUTO"
1515,1530,1455,1520,4369400,"2022-11-17","AUTO"
1520,1540,1500,1525,2339000,"2022-11-18","AUTO"
1525,1535,1500,1535,2189000,"2022-11-21","AUTO"
1540,1550,1520,1540,2024100,"2022-11-22","AUTO"
1540,1545,1505,1515,1870600,"2022-11-23","AUTO"
1520,1520,1480,1515,3219900,"2022-11-24","AUTO"
1515,1515,1480,1490,1538600,"2022-11-25","AUTO"
1490,1525,1440,1490,6474600,"2022-11-28","AUTO"
1490,1500,1475,1480,985700,"2022-11-29","AUTO"
1480,1520,1475,1520,2557300,"2022-11-30","AUTO"
1520,1580,1520,1575,6209200,"2022-12-01","AUTO"
1575,1590,1535,1565,2233600,"2022-12-02","AUTO"
1565,1565,1490,1490,4779400,"2022-12-05","AUTO"
1490,1490,1460,1480,2977900,"2022-12-06","AUTO"
1480,1490,1455,1465,1460900,"2022-12-07","AUTO"
1465,1465,1405,1460,3614300,"2022-12-08","AUTO"
1460,1460,1405,1410,3038800,"2022-12-09","AUTO"
1410,1450,1395,1440,1354300,"2022-12-12","AUTO"
1455,1455,1420,1435,1705000,"2022-12-13","AUTO"
1440,1445,1420,1425,926400,"2022-12-14","AUTO"
1435,1435,1405,1415,788800,"2022-12-15","AUTO"
1415,1445,1385,1420,1389600,"2022-12-16","AUTO"
1420,1430,1400,1405,596600,"2022-12-19","AUTO"
1405,1410,1390,1390,1381900,"2022-12-20","AUTO"
1400,1400,1370,1375,1864400,"2022-12-21","AUTO"
1375,1400,1375,1390,758000,"2022-12-22","AUTO"
1390,1390,1365,1370,829400,"2022-12-23","AUTO"
1375,1410,1360,1405,1457200,"2022-12-26","AUTO"
1410,1445,1405,1440,2043300,"2022-12-27","AUTO"
1440,1455,1405,1415,1505700,"2022-12-28","AUTO"
1415,1445,1395,1445,1272100,"2022-12-29","AUTO"
1450,1480,1435,1460,1583800,"2022-12-30","AUTO"
1460,1480,1435,1445,1193800,"2023-01-02","AUTO"
1445,1460,1435,1450,1220300,"2023-01-03","AUTO"
1450,1485,1445,1455,1142300,"2023-01-04","AUTO"
1455,1455,1395,1400,2683000,"2023-01-05","AUTO"
1400,1430,1380,1400,961900,"2023-01-06","AUTO"
1410,1430,1390,1400,1122900,"2023-01-09","AUTO"
1405,1405,1370,1390,1199800,"2023-01-10","AUTO"
1390,1390,1365,1380,1057900,"2023-01-11","AUTO"
1380,1415,1375,1400,847600,"2023-01-12","AUTO"
1405,1410,1390,1400,726400,"2023-01-13","AUTO"
1410,1420,1390,1400,335200,"2023-01-16","AUTO"
1400,1415,1390,1390,865300,"2023-01-17","AUTO"
1390,1400,1370,1375,4198600,"2023-01-18","AUTO"
1375,1395,1375,1380,2329500,"2023-01-19","AUTO"
1380,1405,1380,1385,1466100,"2023-01-20","AUTO"
1390,1410,1385,1395,1887400,"2023-01-24","AUTO"
1395,1430,1395,1405,2248100,"2023-01-25","AUTO"
1420,1440,1415,1420,1219600,"2023-01-26","AUTO"
1420,1435,1370,1385,5352200,"2023-01-27","AUTO"
1385,1400,1350,1350,6956400,"2023-01-30","AUTO"
1350,1375,1340,1360,3376000,"2023-01-31","AUTO"
1360,1380,1355,1360,5952900,"2023-02-01","AUTO"
1365,1380,1360,1370,3252000,"2023-02-02","AUTO"
1370,1385,1350,1350,5745900,"2023-02-03","AUTO"
1350,1375,1350,1360,1875700,"2023-02-06","AUTO"
1360,1365,1340,1350,4892300,"2023-02-07","AUTO"
1355,1370,1345,1350,3425800,"2023-02-08","AUTO"
1360,1365,1350,1350,3238500,"2023-02-09","AUTO"
1350,1360,1335,1340,6105700,"2023-02-10","AUTO"
1340,1355,1335,1340,3087200,"2023-02-13","AUTO"
1340,1360,1340,1350,4011900,"2023-02-14","AUTO"
1350,1380,1350,1370,4772900,"2023-02-15","AUTO"
1380,1425,1365,1415,7596800,"2023-02-16","AUTO"
1415,1450,1410,1415,7871900,"2023-02-17","AUTO"
1415,1435,1405,1420,3027800,"2023-02-20","AUTO"
1420,1550,1410,1545,17279200,"2023-02-21","AUTO"
1600,1685,1565,1650,25990800,"2023-02-22","AUTO"
1645,1755,1640,1755,15281600,"2023-02-23","AUTO"
1755,1785,1720,1730,12924300,"2023-02-24","AUTO"
1740,1755,1660,1705,8205200,"2023-02-27","AUTO"
1705,1780,1690,1730,10971100,"2023-02-28","AUTO"
1730,1745,1680,1685,5174100,"2023-03-01","AUTO"
1660,1825,1645,1810,18573600,"2023-03-02","AUTO"
1815,1855,1735,1785,14528700,"2023-03-03","AUTO"
1780,1825,1765,1825,8951200,"2023-03-06","AUTO"
1825,1850,1770,1845,7827000,"2023-03-07","AUTO"
1830,1845,1770,1780,6765400,"2023-03-08","AUTO"
1780,1815,1775,1780,4448100,"2023-03-09","AUTO"
1780,1800,1750,1750,4460900,"2023-03-10","AUTO"
1780,1795,1700,1730,3526100,"2023-03-13","AUTO"
1730,1730,1665,1670,10228200,"2023-03-14","AUTO"
1670,1720,1660,1690,6558200,"2023-03-15","AUTO"
1690,1705,1630,1680,5288300,"2023-03-16","AUTO"
1680,1740,1670,1715,5790600,"2023-03-17","AUTO"
1710,1715,1675,1675,2696900,"2023-03-20","AUTO"
1685,1705,1675,1680,1400000,"2023-03-21","AUTO"
1680,1730,1680,1725,3940700,"2023-03-24","AUTO"
1735,1780,1725,1725,3430500,"2023-03-27","AUTO"
1730,1735,1675,1720,3915600,"2023-03-28","AUTO"
1725,1725,1655,1670,11191900,"2023-03-29","AUTO"
1675,1700,1665,1690,5005800,"2023-03-30","AUTO"
1695,1705,1680,1690,2120600,"2023-03-31","AUTO"
1700,1710,1670,1675,2707500,"2023-04-03","AUTO"
1680,1685,1660,1675,1437500,"2023-04-04","AUTO"
1675,1675,1580,1580,16877500,"2023-04-05","AUTO"
1595,1640,1585,1590,9592900,"2023-04-06","AUTO"
1600,1630,1590,1605,5247700,"2023-04-10","AUTO"
1605,1670,1605,1640,7244800,"2023-04-11","AUTO"
1645,1770,1630,1770,19704700,"2023-04-12","AUTO"
1770,1785,1730,1760,11687700,"2023-04-13","AUTO"
1765,1775,1710,1730,4243200,"2023-04-14","AUTO"
1730,1755,1705,1720,2701100,"2023-04-17","AUTO"
1795,1900,1785,1900,19460100,"2023-04-18","AUTO"
1900,1930,1865,1875,12639300,"2023-04-26","AUTO"
1860,1885,1810,1820,5960800,"2023-04-27","AUTO"
1820,1865,1800,1830,4433000,"2023-04-28","AUTO"
1830,1845,1800,1835,3651700,"2023-05-02","AUTO"
1835,1840,1785,1800,4992900,"2023-05-03","AUTO"
1800,1840,1790,1815,2471900,"2023-05-04","AUTO"
1815,1825,1785,1815,2417600,"2023-05-05","AUTO"
1815,1895,1815,1880,6714900,"2023-05-08","AUTO"
1895,2190,1820,2110,26642900,"2023-05-09","AUTO"
2110,2150,2000,2000,11380400,"2023-05-10","AUTO"
2000,2120,1975,2060,12235300,"2023-05-11","AUTO"
2060,2240,2040,2110,21564600,"2023-05-12","AUTO"
2150,2150,2040,2080,6785100,"2023-05-15","AUTO"
2080,2090,1995,1995,7277900,"2023-05-16","AUTO"
1995,2020,1980,1985,4397100,"2023-05-17","AUTO"
2000,2030,1935,1970,6157900,"2023-05-19","AUTO"
1970,2080,1945,2050,9044800,"2023-05-22","AUTO"
2060,2100,2010,2010,6153400,"2023-05-23","AUTO"
2020,2030,1975,1980,3885900,"2023-05-24","AUTO"
1980,2060,1965,2040,7589600,"2023-05-25","AUTO"
2040,2050,1990,1990,3889500,"2023-05-26","AUTO"
1990,2000,1960,1970,5251700,"2023-05-29","AUTO"
1970,2040,1970,2030,3605300,"2023-05-30","AUTO"
2030,2070,1980,2070,5643200,"2023-05-31","AUTO"
2060,2170,2010,2110,16685000,"2023-06-05","AUTO"
2110,2140,2080,2080,5670000,"2023-06-06","AUTO"
2080,2160,2080,2150,7288800,"2023-06-07","AUTO"
2150,2270,2130,2250,31578500,"2023-06-08","AUTO"
2300,2350,2200,2310,13638500,"2023-06-09","AUTO"
2310,2380,2260,2380,7178900,"2023-06-12","AUTO"
2380,2450,2330,2430,7056100,"2023-06-13","AUTO"
2430,2450,2390,2410,4136300,"2023-06-14","AUTO"
2410,2420,2340,2420,5789900,"2023-06-15","AUTO"
2420,2500,2400,2500,18714700,"2023-06-16","AUTO"
2500,2520,2410,2450,4891900,"2023-06-19","AUTO"
2450,2480,2350,2380,8060000,"2023-06-20","AUTO"
2380,2540,2360,2520,10751500,"2023-06-21","AUTO"
2520,2550,2460,2520,6607100,"2023-06-22","AUTO"
2520,2560,2480,2520,2505600,"2023-06-23","AUTO"
2520,2530,2430,2440,7282500,"2023-06-26","AUTO"
2530,2530,2440,2480,3238300,"2023-06-27","AUTO"
2480,2620,2470,2600,11748700,"2023-07-03","AUTO"
2600,2840,2600,2800,23282500,"2023-07-04","AUTO"
2800,2870,2730,2750,8078100,"2023-07-05","AUTO"
2750,2820,2660,2690,12533700,"2023-07-06","AUTO"
2700,2720,2580,2590,11302900,"2023-07-07","AUTO"
2590,2650,2560,2570,7572300,"2023-07-10","AUTO"
2570,2700,2540,2700,12817700,"2023-07-11","AUTO"
2700,2720,2630,2640,8584000,"2023-07-12","AUTO"
2650,2680,2620,2680,7007400,"2023-07-13","AUTO"
2680,2680,2610,2620,6088600,"2023-07-14","AUTO"
2630,2660,2600,2640,4460500,"2023-07-17","AUTO"
2640,2670,2610,2660,5250800,"2023-07-18","AUTO"
2670,2800,2660,2790,20893100,"2023-07-20","AUTO"
2790,2810,2730,2780,6673000,"2023-07-21","AUTO"
2790,2890,2770,2840,9561100,"2023-07-24","AUTO"
2840,2950,2790,2930,8872000,"2023-07-25","AUTO"
2930,3080,2890,3050,13283700,"2023-07-26","AUTO"
3070,3160,3040,3130,11153100,"2023-07-27","AUTO"
3140,3170,2860,3060,23142100,"2023-07-28","AUTO"
3060,3060,2900,2930,16587900,"2023-07-31","AUTO"
2940,3020,2910,2960,8701300,"2023-08-01","AUTO"
2960,3130,2940,3090,18153400,"2023-08-02","AUTO"
3090,3220,3040,3200,12604200,"2023-08-03","AUTO"
3200,3320,3160,3270,11491200,"2023-08-04","AUTO"
3280,3400,3250,3390,11706400,"2023-08-07","AUTO"
3400,3450,3300,3310,7027100,"2023-08-08","AUTO"
3310,3510,3300,3450,12572400,"2023-08-09","AUTO"
3450,3620,3410,3450,15409500,"2023-08-10","AUTO"
3550,3600,3400,3470,10165300,"2023-08-11","AUTO"
3470,3520,3300,3380,12740200,"2023-08-14","AUTO"
3460,3460,3330,3370,5675800,"2023-08-15","AUTO"
3370,3400,3170,3200,19366500,"2023-08-16","AUTO"
3200,3240,3060,3220,23917900,"2023-08-18","AUTO"
3230,3280,3020,3030,20140100,"2023-08-21","AUTO"
3030,3130,2970,3040,13802300,"2023-08-22","AUTO"
3040,3270,3040,3230,15604400,"2023-08-23","AUTO"
3230,3320,3200,3240,12894300,"2023-08-24","AUTO"
3240,3270,3120,3170,7238600,"2023-08-25","AUTO"
3170,3190,3000,3020,15647000,"2023-08-28","AUTO"
3100,3110,3020,3100,8155800,"2023-08-29","AUTO"
3110,3250,3080,3240,13292700,"2023-08-30","AUTO"
3250,3310,3150,3200,24725400,"2023-08-31","AUTO"
3190,3220,3040,3040,12675100,"2023-09-01","AUTO"
3040,3120,3040,3100,5847300,"2023-09-04","AUTO"
3120,3140,3080,3080,3458600,"2023-09-05","AUTO"
3100,3110,3050,3100,4877800,"2023-09-06","AUTO"
3100,3190,3070,3190,5827000,"2023-09-07","AUTO"
3190,3190,3120,3160,4354400,"2023-09-08","AUTO"
3160,3180,3130,3160,3106600,"2023-09-11","AUTO"
3160,3160,3110,3130,1797400,"2023-09-12","AUTO"
3120,3150,3100,3100,2819900,"2023-09-13","AUTO"
3120,3250,3010,3190,15658900,"2023-09-14","AUTO"
3200,3230,3130,3200,5369500,"2023-09-15","AUTO"
3200,3220,3110,3180,3750700,"2023-09-18","AUTO"
3180,3360,3180,3340,19848300,"2023-09-19","AUTO"
3360,3420,3230,3250,12646800,"2023-09-20","AUTO"
3250,3290,3150,3160,5703300,"2023-09-21","AUTO"
3150,3200,3080,3110,5958600,"2023-09-22","AUTO"
3110,3140,3080,3080,4401900,"2023-09-25","AUTO"
3080,3170,3080,3160,4706200,"2023-09-26","AUTO"
3160,3170,3110,3110,1688700,"2023-09-27","AUTO"
3130,3190,3130,3180,4475100,"2023-09-29","AUTO"
3150,3210,3130,3170,2525900,"2023-10-02","AUTO"
3170,3170,3030,3040,8866100,"2023-10-03","AUTO"
3030,3070,2800,2860,15148000,"2023-10-04","AUTO"
2870,2960,2810,2830,6424000,"2023-10-05","AUTO"
2830,2940,2780,2930,6166300,"2023-10-06","AUTO"
2930,3020,2930,2970,5934200,"2023-10-09","AUTO"
2970,2980,2840,2860,8942900,"2023-10-10","AUTO"
2860,2930,2840,2930,4633100,"2023-10-11","AUTO"
2930,3020,2920,2990,6787100,"2023-10-12","AUTO"
2940,3040,2920,3040,5169600,"2023-10-13","AUTO"
3040,3040,2870,2880,4898200,"2023-10-16","AUTO"
2880,2940,2850,2880,4428600,"2023-10-17","AUTO"
2890,2890,2780,2880,13879700,"2023-10-18","AUTO"
2880,2880,2780,2790,2362800,"2023-10-19","AUTO"
2790,2800,2620,2630,9195000,"2023-10-20","AUTO"
2630,2640,2520,2560,4909200,"2023-10-23","AUTO"
2560,2650,2500,2620,3682800,"2023-10-24","AUTO"
2620,2720,2580,2650,4748800,"2023-10-25","AUTO"
2660,2690,2580,2690,3287400,"2023-10-26","AUTO"
2700,2870,2650,2850,7198400,"2023-10-27","AUTO"
2850,2880,2730,2750,4947000,"2023-10-30","AUTO"
2800,2960,2750,2760,11420900,"2023-10-31","AUTO"
2760,2820,2700,2730,3851800,"2023-11-01","AUTO"
2730,2860,2730,2830,6551000,"2023-11-02","AUTO"
2830,2850,2770,2800,4025400,"2023-11-03","AUTO"
2800,2850,2760,2770,3290200,"2023-11-06","AUTO"
2770,2800,2710,2760,3068300,"2023-11-07","AUTO"
2760,2770,2730,2760,972500,"2023-11-08","AUTO"
2760,2770,2700,2710,1845600,"2023-11-09","AUTO"
2720,2740,2650,2650,1837000,"2023-11-10","AUTO"
2640,2660,2520,2530,5509600,"2023-11-13","AUTO"
2540,2590,2510,2520,2807600,"2023-11-14","AUTO"
2530,2610,2520,2590,4716400,"2023-11-15","AUTO"
2600,2650,2590,2610,3221900,"2023-11-16","AUTO"
2610,2650,2580,2630,2005800,"2023-11-17","AUTO"
2630,2770,2620,2730,4423900,"2023-11-20","AUTO"
2730,2760,2670,2730,2771800,"2023-11-21","AUTO"
2730,2730,2630,2630,2127100,"2023-11-22","AUTO"
2630,2670,2600,2600,1424900,"2023-11-23","AUTO"
2610,2630,2560,2570,2861300,"2023-11-24","AUTO"
2580,2640,2570,2610,1335400,"2023-11-27","AUTO"
2610,2620,2550,2570,1624800,"2023-11-28","AUTO"
2570,2590,2540,2550,1183600,"2023-11-29","AUTO"
2560,2750,2530,2750,6275500,"2023-11-30","AUTO"
2750,2750,2600,2630,3990800,"2023-12-01","AUTO"
2630,2670,2590,2590,2626400,"2023-12-04","AUTO"
2590,2640,2540,2580,4874400,"2023-12-05","AUTO"
2580,2600,2540,2570,2650100,"2023-12-06","AUTO"
2570,2570,2500,2510,3396700,"2023-12-07","AUTO"
2550,2550,2470,2500,3242800,"2023-12-08","AUTO"
2500,2530,2400,2410,4009700,"2023-12-11","AUTO"
2410,2450,2300,2360,5205400,"2023-12-12","AUTO"
2360,2420,2310,2330,2662800,"2023-12-13","AUTO"
2330,2390,2320,2360,3583300,"2023-12-14","AUTO"
2360,2460,2340,2440,4964600,"2023-12-15","AUTO"
2440,2460,2240,2260,10522000,"2023-12-18","AUTO"
2260,2340,2260,2320,2282100,"2023-12-19","AUTO"
2330,2390,2330,2370,2339400,"2023-12-20","AUTO"
2380,2470,2270,2340,12055700,"2023-12-21","AUTO"
2340,2350,2300,2320,1797800,"2023-12-22","AUTO"
2320,2370,2310,2310,2249900,"2023-12-27","AUTO"
2320,2350,2300,2320,2143400,"2023-12-28","AUTO"
2330,2360,2320,2360,1113100,"2023-12-29","AUTO"
2360,2420,2350,2390,1674100,"2024-01-02","AUTO"
2390,2390,2330,2340,3318900,"2024-01-03","AUTO"
2360,2390,2340,2370,3537000,"2024-01-04","AUTO"
2390,2400,2340,2340,3811300,"2024-01-05","AUTO"
2350,2390,2330,2380,3062100,"2024-01-08","AUTO"
2380,2480,2380,2450,7485800,"2024-01-09","AUTO"
2480,2550,2430,2550,5661400,"2024-01-10","AUTO"
2550,2620,2510,2530,6077500,"2024-01-11","AUTO"
2530,2650,2530,2600,5502700,"2024-01-12","AUTO"
2630,2680,2570,2570,3334200,"2024-01-15","AUTO"
2580,2600,2570,2570,1077800,"2024-01-16","AUTO"
2570,2580,2540,2570,1715200,"2024-01-17","AUTO"
2590,2600,2510,2540,1822900,"2024-01-18","AUTO"
2550,2550,2360,2380,7641600,"2024-01-19","AUTO"
2390,2420,2350,2400,2796100,"2024-01-22","AUTO"
2400,2420,2350,2380,1531800,"2024-01-23","AUTO"
2390,2400,2330,2350,1855500,"2024-01-24","AUTO"
2360,2390,2310,2320,4416500,"2024-01-25","AUTO"
2320,2350,2210,2230,5959400,"2024-01-26","AUTO"
2220,2250,2180,2220,3606000,"2024-01-29","AUTO"
2230,2290,2220,2260,4244300,"2024-01-30","AUTO"
2260,2310,2240,2240,5445400,"2024-01-31","AUTO"
2240,2260,2220,2230,2710400,"2024-02-01","AUTO"
2220,2250,2180,2210,5010900,"2024-02-02","AUTO"
2290,2290,2190,2190,2947600,"2024-02-05","AUTO"
2190,2240,2190,2210,2555600,"2024-02-06","AUTO"
2220,2350,2220,2290,6867600,"2024-02-07","AUTO"
2210,2350,2210,2240,7129800,"2024-02-12","AUTO"
2320,2320,2220,2220,2346700,"2024-02-13","AUTO"
2140,2260,2140,2210,4161600,"2024-02-15","AUTO"
2220,2240,2180,2200,4004300,"2024-02-16","AUTO"
2210,2270,2200,2260,3896200,"2024-02-19","AUTO"
2260,2380,2240,2360,7363100,"2024-02-20","AUTO"
2390,2390,2300,2360,4672900,"2024-02-21","AUTO"
2360,2370,2300,2320,3556000,"2024-02-22","AUTO"
2340,2450,2340,2380,12125200,"2024-02-23","AUTO"
2410,2470,2350,2370,13888200,"2024-02-26","AUTO"
2380,2390,2270,2290,10752000,"2024-02-27","AUTO"
2300,2340,2300,2340,5905000,"2024-02-28","AUTO"
2330,2380,2280,2350,8676900,"2024-02-29","AUTO"
2250,2400,2250,2400,8478100,"2024-03-01","AUTO"
2400,2400,2300,2310,7897300,"2024-03-04","AUTO"
2300,2320,2200,2210,10395100,"2024-03-05","AUTO"
2210,2260,2210,2250,3528200,"2024-03-06","AUTO"
2240,2260,2240,2240,2302400,"2024-03-07","AUTO"
2250,2250,2200,2210,6497500,"2024-03-08","AUTO"
2210,2240,2210,2210,3453700,"2024-03-13","AUTO"
2210,2240,2210,2230,4165900,"2024-03-14","AUTO"
2210,2240,2210,2230,3318800,"2024-03-15","AUTO"
2230,2250,2200,2200,3027100,"2024-03-18","AUTO"
2220,2230,2210,2230,1649700,"2024-03-19","AUTO"
2240,2240,2210,2240,2715900,"2024-03-20","AUTO"
2250,2300,2240,2260,5757000,"2024-03-21","AUTO"
2290,2290,2250,2260,2444300,"2024-03-22","AUTO"
2290,2290,2250,2260,2783900,"2024-03-25","AUTO"
2270,2270,2240,2250,2411100,"2024-03-26","AUTO"
2250,2260,2210,2230,5357600,"2024-03-27","AUTO"
2240,2250,2220,2230,2407300,"2024-03-28","AUTO"
2230,2250,2180,2220,6385200,"2024-04-01","AUTO"
2220,2250,2190,2200,2440700,"2024-04-02","AUTO"
2200,2200,2170,2180,3536500,"2024-04-03","AUTO"
2180,2200,2170,2190,2037100,"2024-04-04","AUTO"
2190,2230,2180,2210,7628700,"2024-04-05","AUTO"
2210,2210,2100,2100,7732200,"2024-04-16","AUTO"
2100,2150,2070,2090,6627400,"2024-04-17","AUTO"
2090,2100,2060,2080,4850800,"2024-04-18","AUTO"
2080,2080,1995,2010,7142000,"2024-04-19","AUTO"
2010,2020,1990,1995,4635800,"2024-04-22","AUTO"
2000,2040,2000,2030,3269900,"2024-04-23","AUTO"
2030,2080,2030,2070,4755600,"2024-04-24","AUTO"
2070,2080,2010,2040,2182000,"2024-04-25","AUTO"
2050,2070,2000,2040,5801500,"2024-04-26","AUTO"
2120,2130,2060,2120,5484300,"2024-04-29","AUTO"
2130,2140,2070,2080,4868200,"2024-04-30","AUTO"
2080,2130,2070,2100,2545300,"2024-05-02","AUTO"
2100,2120,2070,2080,1973100,"2024-05-03","AUTO"
2100,2100,2060,2060,4424600,"2024-05-06","AUTO"
2090,2090,2060,2080,4499900,"2024-05-07","AUTO"
1990,1990,1940,1940,8194800,"2024-05-08","AUTO"
1940,1955,1915,1915,5354500,"2024-05-13","AUTO"
1915,1920,1890,1890,4252600,"2024-05-14","AUTO"
1890,1990,1885,1975,5059800,"2024-05-15","AUTO"
1975,2080,1975,2010,6049200,"2024-05-16","AUTO"
2010,2030,1955,1970,4708700,"2024-05-17","AUTO"
1970,2020,1970,2000,3041200,"2024-05-20","AUTO"
2000,2010,1975,1980,1951400,"2024-05-21","AUTO"
2000,2010,1965,1985,2273700,"2024-05-22","AUTO"
1985,1985,1910,1915,4342300,"2024-05-27","AUTO"
1925,1930,1900,1900,2639100,"2024-05-28","AUTO"
1900,1910,1855,1855,3657300,"2024-05-29","AUTO"
1860,1890,1835,1865,2942100,"2024-05-30","AUTO"
1865,1880,1795,1795,18676900,"2024-05-31","AUTO"
1800,2030,1800,1975,8803500,"2024-06-03","AUTO"
1985,2040,1975,2000,5495200,"2024-06-04","AUTO"
2000,2000,1925,1930,2626100,"2024-06-05","AUTO"
1930,1965,1925,1930,1283100,"2024-06-06","AUTO"
1950,1950,1905,1925,2180400,"2024-06-07","AUTO"
1925,1930,1875,1880,2294900,"2024-06-10","AUTO"
1880,1885,1845,1845,2435600,"2024-06-11","AUTO"
1850,1850,1800,1835,1916600,"2024-06-12","AUTO"
1840,1875,1795,1855,2104400,"2024-06-13","AUTO"
1860,1865,1810,1820,2753100,"2024-06-14","AUTO"
1820,1845,1800,1800,3549300,"2024-06-19","AUTO"
1800,1825,1800,1805,2235600,"2024-06-20","AUTO"
1810,1865,1795,1835,5922100,"2024-06-21","AUTO"
1845,1845,1815,1820,3293800,"2024-06-24","AUTO"
1830,1835,1795,1800,3046100,"2024-06-25","AUTO"
1800,1840,1800,1815,2967100,"2024-06-26","AUTO"
1815,1840,1810,1835,1560900,"2024-06-27","AUTO"
1835,1920,1835,1895,6898400,"2024-06-28","AUTO"
1905,1915,1890,1905,5257300,"2024-07-01","AUTO"
1905,1950,1900,1940,6630700,"2024-07-02","AUTO"
1955,1995,1940,1980,7225600,"2024-07-03","AUTO"
1985,2020,1975,2010,4064200,"2024-07-04","AUTO"
2020,2120,1990,2100,10550500,"2024-07-05","AUTO"
2110,2180,2100,2160,9718900,"2024-07-08","AUTO"
2160,2180,2110,2140,5447300,"2024-07-09","AUTO"
2160,2160,2100,2120,4703800,"2024-07-10","AUTO"
2120,2170,2120,2150,6823000,"2024-07-11","AUTO"
2160,2180,2140,2150,4541800,"2024-07-12","AUTO"
2160,2180,2140,2160,3902900,"2024-07-15","AUTO"
2160,2170,2130,2130,4339400,"2024-07-16","AUTO"
2130,2160,2130,2130,2930800,"2024-07-17","AUTO"
2140,2150,2110,2130,1760000,"2024-07-18","AUTO"
2130,2230,2120,2210,10264000,"2024-07-19","AUTO"
2220,2270,2190,2190,12907700,"2024-07-22","AUTO"
2190,2190,2110,2120,9161200,"2024-07-23","AUTO"
2120,2130,2060,2110,7272700,"2024-07-24","AUTO"
2110,2110,2020,2050,8606700,"2024-07-25","AUTO"
2050,2120,2030,2100,4712400,"2024-07-26","AUTO"
2130,2310,2100,2310,29867900,"2024-07-29","AUTO"
2310,2400,2230,2280,19334100,"2024-07-30","AUTO"
2280,2280,2220,2240,6460800,"2024-07-31","AUTO"
2240,2310,2220,2230,7470300,"2024-08-01","AUTO"
2220,2260,2200,2220,8472400,"2024-08-02","AUTO"
2220,2220,2060,2100,17594500,"2024-08-05","AUTO"
2110,2150,2040,2140,12809800,"2024-08-06","AUTO"
2140,2180,2120,2160,6249900,"2024-08-07","AUTO"
2160,2170,2110,2120,4931000,"2024-08-08","AUTO"
2130,2160,2100,2130,6598600,"2024-08-09","AUTO"
2130,2140,2120,2120,2344100,"2024-08-12","AUTO"
2120,2150,2120,2130,4024400,"2024-08-13","AUTO"
2150,2230,2130,2220,12501500,"2024-08-14","AUTO"
2220,2250,2170,2180,9498600,"2024-08-15","AUTO"
2160,2220,2160,2190,4312300,"2024-08-16","AUTO"
2200,2220,2190,2200,3384400,"2024-08-19","AUTO"
2200,2240,2200,2220,8141400,"2024-08-20","AUTO"
2220,2250,2180,2180,9266200,"2024-08-21","AUTO"
2180,2250,2150,2200,12729000,"2024-08-22","AUTO"
2220,2270,2200,2230,13575500,"2024-08-23","AUTO"
2230,2260,2210,2240,8223900,"2024-08-26","AUTO"
2240,2250,2170,2200,11649700,"2024-08-27","AUTO"
2210,2210,2180,2190,7349000,"2024-08-28","AUTO"
2190,2220,2170,2200,4410200,"2024-08-29","AUTO"
2200,2240,2190,2210,7948900,"2024-08-30","AUTO"
2210,2310,2210,2280,17405200,"2024-09-02","AUTO"
2310,2310,2250,2270,7833200,"2024-09-03","AUTO"
2270,2310,2210,2280,13800100,"2024-09-04","AUTO"
2290,2350,2260,2300,12041700,"2024-09-05","AUTO"
2300,2330,2290,2300,6080400,"2024-09-06","AUTO"
2310,2310,2240,2260,9454700,"2024-09-09","AUTO"
2260,2310,2260,2290,8706500,"2024-09-10","AUTO"
2280,2300,2230,2260,7451300,"2024-09-11","AUTO"
2260,2290,2250,2270,4574300,"2024-09-12","AUTO"
2270,2280,2250,2250,3418100,"2024-09-13","AUTO"
2250,2330,2220,2300,13781900,"2024-09-17","AUTO"
2300,2340,2270,2300,10576100,"2024-09-18","AUTO"
2340,2340,2290,2300,6479500,"2024-09-19","AUTO"
2320,2350,2280,2340,10183200,"2024-09-20","AUTO"
2340,2360,2300,2340,9685900,"2024-09-23","AUTO"
2340,2350,2320,2330,5643900,"2024-09-24","AUTO"
2340,2340,2280,2290,8208600,"2024-09-25","AUTO"
2290,2300,2260,2280,7544900,"2024-09-26","AUTO"
2280,2290,2210,2230,13953800,"2024-09-27","AUTO"
2220,2280,2200,2260,11999600,"2024-09-30","AUTO"
2260,2280,2240,2260,3932100,"2024-10-01","AUTO"
2260,2270,2220,2230,4826700,"2024-10-02","AUTO"
2230,2370,2220,2330,28517000,"2024-10-03","AUTO"
2330,2370,2330,2360,13255100,"2024-10-04","AUTO"
2360,2420,2350,2360,16095900,"2024-10-07","AUTO"
2370,2380,2330,2360,4880900,"2024-10-08","AUTO"
2360,2380,2350,2360,3665000,"2024-10-09","AUTO"
2360,2370,2330,2340,4858100,"2024-10-10","AUTO"
2340,2390,2340,2360,10490700,"2024-10-11","AUTO"
2380,2420,2300,2320,10260400,"2024-10-14","AUTO"
2280,2310,2230,2290,9622200,"2024-10-15","AUTO"
2290,2460,2270,2460,27486900,"2024-10-16","AUTO"
2400,2430,2370,2380,10000700,"2024-10-17","AUTO"
2420,2420,2350,2350,6641500,"2024-10-18","AUTO"
2350,2400,2350,2390,3991900,"2024-10-21","AUTO"
2410,2430,2380,2390,6353400,"2024-10-22","AUTO"
2400,2550,2400,2530,20004800,"2024-10-23","AUTO"
2550,2590,2500,2570,10323500,"2024-10-24","AUTO"
2570,2590,2450,2510,5393200,"2024-10-25","AUTO"
2510,2570,2510,2550,5928300,"2024-10-28","AUTO"
2550,2590,2520,2580,4564500,"2024-10-29","AUTO"
2580,2620,2490,2510,6818300,"2024-10-30","AUTO"
2520,2550,2460,2510,4603100,"2024-10-31","AUTO"
2530,2530,2460,2480,1862700,"2024-11-01","AUTO"
2480,2500,2400,2470,3696200,"2024-11-04","AUTO"
2470,2550,2460,2500,3202100,"2024-11-05","AUTO"
2500,2550,2460,2480,6072700,"2024-11-06","AUTO"
2490,2490,2410,2450,2479800,"2024-11-07","AUTO"
2440,2450,2370,2390,1913200,"2024-11-08","AUTO"
2390,2410,2320,2380,3973600,"2024-11-11","AUTO"
2390,2470,2380,2420,5160900,"2024-11-12","AUTO"
2430,2440,2380,2400,2325100,"2024-11-13","AUTO"
2400,2400,2370,2390,1802200,"2024-11-14","AUTO"
2390,2400,2340,2340,3863300,"2024-11-15","AUTO"
2340,2350,2280,2300,2529800,"2024-11-18","AUTO"
2300,2350,2290,2350,1863200,"2024-11-19","AUTO"
2350,2350,2310,2320,1013200,"2024-11-20","AUTO"
2330,2330,2250,2260,2640200,"2024-11-21","AUTO"
2250,2330,2250,2330,3050300,"2024-11-22","AUTO"
2370,2370,2300,2340,2021600,"2024-11-25","AUTO"
2340,2350,2280,2290,2017300,"2024-11-26","AUTO"
2290,2340,2290,2340,1074800,"2024-11-28","AUTO"
2360,2360,2310,2310,3446300,"2024-11-29","AUTO"
2300,2320,2250,2250,2487500,"2024-12-02","AUTO"
2260,2320,2250,2300,4361400,"2024-12-03","AUTO"
2300,2340,2300,2330,7595000,"2024-12-04","AUTO"
2330,2340,2310,2340,3329000,"2024-12-05","AUTO"
2330,2360,2310,2340,2078300,"2024-12-06","AUTO"
2330,2340,2310,2340,2687000,"2024-12-09","AUTO"
2340,2390,2330,2390,2965300,"2024-12-10","AUTO"
2400,2410,2380,2380,2637300,"2024-12-11","AUTO"
2380,2400,2330,2350,2943400,"2024-12-12","AUTO"
2350,2360,2310,2350,1157000,"2024-12-13","AUTO"
2350,2350,2300,2320,1461800,"2024-12-16","AUTO"
2330,2330,2260,2280,2418300,"2024-12-17","AUTO"
2270,2300,2210,2240,3631400,"2024-12-18","AUTO"
2230,2230,2120,2150,4637700,"2024-12-19","AUTO"
2150,2200,2150,2180,2047800,"2024-12-20","AUTO"
2180,2280,2180,2280,3105200,"2024-12-23","AUTO"
2280,2290,2200,2230,1016200,"2024-12-24","AUTO"
2230,2240,2220,2220,530900,"2024-12-27","AUTO"
2230,2300,2210,2300,2132400,"2024-12-30","AUTO"
2300,2300,2260,2300,583100,"2025-01-02","AUTO"
2300,2300,2250,2250,942500,"2025-01-03","AUTO"
2250,2260,2200,2220,1206000,"2025-01-06","AUTO"
2230,2230,2180,2230,417800,"2025-01-07","AUTO"
2230,2240,2190,2210,1567900,"2025-01-08","AUTO"
2210,2230,2190,2200,1545100,"2025-01-09","AUTO"
2200,2210,2180,2200,1221100,"2025-01-10","AUTO"
2200,2200,2110,2150,2637500,"2025-01-13","AUTO"
2150,2160,2100,2120,2666600,"2025-01-14","AUTO"
2130,2160,2100,2150,2367100,"2025-01-15","AUTO"
2160,2170,2120,2120,3184800,"2025-01-16","AUTO"
2120,2150,2100,2150,2348400,"2025-01-17","AUTO"
2150,2160,2100,2110,3711600,"2025-01-20","AUTO"
2110,2140,2070,2080,4520700,"2025-01-21","AUTO"
2090,2100,2060,2080,4134400,"2025-01-22","AUTO"
2080,2120,2070,2100,1947600,"2025-01-23","AUTO"
2110,2120,2080,2090,2268900,"2025-01-24","AUTO"
2090,2090,2030,2040,2854500,"2025-01-30","AUTO"
2050,2060,2030,2050,1166400,"2025-01-31","AUTO"
2060,2070,2000,2000,3787600,"2025-02-03","AUTO"
2000,2030,1945,1980,13523700,"2025-02-04","AUTO"
1995,2010,1970,2000,5303800,"2025-02-05","AUTO"
2010,2010,1945,1980,4156900,"2025-02-06","AUTO"
1980,2020,1940,2020,3061100,"2025-02-07","AUTO"
2020,2060,1955,1955,3047600,"2025-02-10","AUTO"
1960,2010,1950,2000,2749700,"2025-02-11","AUTO"
2010,2030,1990,2000,1273000,"2025-02-12","AUTO"
2020,2020,1990,2000,575500,"2025-02-13","AUTO"
2000,2020,1990,2000,778100,"2025-02-14","AUTO"
2020,2040,2000,2030,1926700,"2025-02-17","AUTO"
2030,2050,2010,2040,2277900,"2025-02-18","AUTO"
2040,2040,1980,1995,3025300,"2025-02-19","AUTO"
1995,2000,1985,1995,1091800,"2025-02-20","AUTO"
1995,2040,1995,2030,1304800,"2025-02-21","AUTO"
2040,2060,2010,2020,1844400,"2025-02-24","AUTO"
2050,2090,2000,2010,4980900,"2025-02-25","AUTO"
2010,2040,1970,1995,2656300,"2025-02-26","AUTO"
1995,2020,1970,2000,2110400,"2025-02-27","AUTO"
2000,2000,1945,1945,3158700,"2025-02-28","AUTO"
1950,2040,1945,2010,3053200,"2025-03-03","AUTO"
2010,2010,1945,1945,2620000,"2025-03-04","AUTO"