"Open","High","Low","Close","Volume","Date","Emiten"
7450,8175,6900,7450,21777100,"2014-11-05","BIRD"
7625,7675,7500,7625,6653200,"2014-11-06","BIRD"
7525,7675,7525,7525,2698500,"2014-11-07","BIRD"
7250,7575,7175,7250,2018400,"2014-11-10","BIRD"
7500,7550,7250,7500,797300,"2014-11-11","BIRD"
7525,7575,7500,7525,720400,"2014-11-12","BIRD"
7600,7600,7375,7600,1357600,"2014-11-13","BIRD"
7475,7500,7400,7475,1069300,"2014-11-14","BIRD"
7475,7600,7150,7600,2611200,"2014-11-17","BIRD"
7550,7800,7400,7550,380600,"2014-11-18","BIRD"
7500,7550,7500,7500,375500,"2014-11-19","BIRD"
7425,7500,7400,7425,73800,"2014-11-20","BIRD"
7600,7600,7350,7600,272400,"2014-11-21","BIRD"
7500,7500,7400,7500,247500,"2014-11-24","BIRD"
7375,7500,7350,7375,70400,"2014-11-25","BIRD"
7450,7500,7400,7450,388400,"2014-11-26","BIRD"
7475,7475,7450,7475,355900,"2014-11-27","BIRD"
7500,7500,7375,7500,184100,"2014-11-28","BIRD"
7450,7450,7375,7400,36000,"2014-12-01","BIRD"
7375,7375,7300,7300,71800,"2014-12-02","BIRD"
7300,7975,7250,7700,651600,"2014-12-03","BIRD"
7700,7725,7450,7550,111700,"2014-12-04","BIRD"
7550,7550,7525,7550,71900,"2014-12-05","BIRD"
7550,7775,7425,7725,1047700,"2014-12-08","BIRD"
7700,7800,7575,7775,834200,"2014-12-09","BIRD"
7800,8600,7800,8300,2314700,"2014-12-10","BIRD"
8300,8575,8250,8475,1530500,"2014-12-11","BIRD"
8450,8625,8425,8550,1267700,"2014-12-12","BIRD"
8550,8575,8450,8550,593300,"2014-12-15","BIRD"
8525,8725,8000,8700,467700,"2014-12-16","BIRD"
8550,8700,8550,8700,668100,"2014-12-17","BIRD"
8700,8800,8675,8775,1052400,"2014-12-18","BIRD"
8775,9100,8700,8925,709300,"2014-12-19","BIRD"
9000,9550,9000,9350,1587700,"2014-12-22","BIRD"
9350,9725,9350,9475,548500,"2014-12-23","BIRD"
9500,9550,9350,9475,354100,"2014-12-24","BIRD"
9475,9475,9375,9450,34200,"2014-12-29","BIRD"
9500,9500,9400,9425,144100,"2014-12-30","BIRD"
8925,9500,8925,9450,494000,"2015-01-02","BIRD"
9500,9975,9425,9650,1660000,"2015-01-05","BIRD"
9650,9700,9575,9675,855300,"2015-01-06","BIRD"
9675,9725,9650,9725,435100,"2015-01-07","BIRD"
9800,10250,9775,10000,2390400,"2015-01-08","BIRD"
10000,10050,9925,10000,184300,"2015-01-09","BIRD"
10000,10525,9900,10475,2372900,"2015-01-12","BIRD"
10500,10825,10400,10700,820100,"2015-01-13","BIRD"
10800,11500,10800,11100,698600,"2015-01-14","BIRD"
11575,12500,10950,11575,1489000,"2015-01-15","BIRD"
11625,12300,11625,12100,3041400,"2015-01-16","BIRD"
12200,12250,11350,11525,3320200,"2015-01-19","BIRD"
11600,11600,10100,11475,1489500,"2015-01-20","BIRD"
11500,11500,11000,11025,152200,"2015-01-21","BIRD"
11025,11450,11025,11075,236700,"2015-01-22","BIRD"
11200,11575,11200,11400,401400,"2015-01-23","BIRD"
11550,11550,10650,11000,775900,"2015-01-26","BIRD"
11000,11100,10900,11000,625900,"2015-01-27","BIRD"
11000,11075,10975,11000,106700,"2015-01-28","BIRD"
11000,11025,10825,10975,212000,"2015-01-29","BIRD"
11025,11025,10850,10900,124200,"2015-01-30","BIRD"
10900,10950,10800,10875,153300,"2015-02-02","BIRD"
11000,11000,10450,10500,319700,"2015-02-03","BIRD"
10425,10450,10000,10025,1001100,"2015-02-04","BIRD"
10000,10500,10000,10425,701800,"2015-02-05","BIRD"
10450,10750,10300,10625,370200,"2015-02-06","BIRD"
10625,10700,10375,10500,234200,"2015-02-09","BIRD"
10500,10500,10275,10350,163600,"2015-02-10","BIRD"
10350,10350,10150,10250,59300,"2015-02-11","BIRD"
10250,10375,10025,10200,181800,"2015-02-12","BIRD"
10275,10525,10200,10500,548400,"2015-02-13","BIRD"
10500,10500,10100,10350,76400,"2015-02-16","BIRD"
10475,10500,10425,10500,109200,"2015-02-17","BIRD"
10500,10500,10300,10500,35000,"2015-02-18","BIRD"
10500,10650,10500,10625,184900,"2015-02-20","BIRD"
10600,10900,10475,10850,526000,"2015-02-23","BIRD"
10875,10950,10800,10800,116700,"2015-02-24","BIRD"
10800,10950,10100,10725,617000,"2015-02-25","BIRD"
10700,10850,10650,10800,80200,"2015-02-26","BIRD"
10650,10900,10575,10900,523000,"2015-02-27","BIRD"
10900,10900,10625,10700,161500,"2015-03-02","BIRD"
10700,10725,10400,10500,164500,"2015-03-03","BIRD"
10500,10500,10425,10425,76300,"2015-03-04","BIRD"
10500,10600,10400,10500,338600,"2015-03-05","BIRD"
10500,10600,10500,10575,421600,"2015-03-06","BIRD"
10575,10575,10250,10250,161800,"2015-03-09","BIRD"
10275,10425,10225,10225,104200,"2015-03-10","BIRD"
10225,10225,10000,10225,213100,"2015-03-11","BIRD"
10375,10375,10100,10225,18700,"2015-03-12","BIRD"
10200,10200,9950,10000,782800,"2015-03-13","BIRD"
9975,9975,9850,9900,26800,"2015-03-16","BIRD"
9900,9975,9575,9700,208800,"2015-03-17","BIRD"
9700,9700,9100,9500,592000,"2015-03-18","BIRD"
9625,9875,9500,9850,320800,"2015-03-19","BIRD"
9850,9875,9675,9850,161900,"2015-03-20","BIRD"
9850,10000,9850,9975,327700,"2015-03-23","BIRD"
9975,10050,9850,9850,637700,"2015-03-24","BIRD"
9900,10350,9900,10100,1093800,"2015-03-25","BIRD"
10000,10150,9975,10000,277400,"2015-03-26","BIRD"
10000,10000,9750,9925,788200,"2015-03-27","BIRD"
9700,10000,9625,10000,904700,"2015-03-30","BIRD"
9975,10000,9775,9950,503400,"2015-03-31","BIRD"
9950,9975,9900,9975,66600,"2015-04-01","BIRD"
9950,9975,9800,9975,203800,"2015-04-02","BIRD"
9975,10000,9800,9800,195000,"2015-04-06","BIRD"
9825,9825,9600,9800,116200,"2015-04-07","BIRD"
9775,9775,9525,9700,133700,"2015-04-08","BIRD"
9700,9825,9700,9775,579900,"2015-04-09","BIRD"
9775,9775,9775,9775,310200,"2015-04-10","BIRD"
9775,9800,9700,9775,177800,"2015-04-13","BIRD"
9775,9800,9575,9775,1202200,"2015-04-14","BIRD"
9800,9800,9550,9700,158400,"2015-04-15","BIRD"
9750,9775,9125,9300,875000,"2015-04-16","BIRD"
9125,9400,9050,9300,620400,"2015-04-17","BIRD"
9300,9300,9050,9100,1941300,"2015-04-20","BIRD"
9050,9175,9000,9150,148800,"2015-04-21","BIRD"
9150,9150,9100,9100,312800,"2015-04-22","BIRD"
9100,9100,8625,8800,251400,"2015-04-23","BIRD"
8800,8825,8725,8825,199000,"2015-04-24","BIRD"
8800,8825,8300,8825,179800,"2015-04-27","BIRD"
8600,8825,8575,8825,295700,"2015-04-28","BIRD"
8650,8725,8375,8425,284600,"2015-04-29","BIRD"
8350,8350,8000,8200,302700,"2015-04-30","BIRD"
8350,8350,8075,8225,65900,"2015-05-04","BIRD"
8200,8225,8150,8200,262400,"2015-05-05","BIRD"
8200,8225,7925,8000,700700,"2015-05-06","BIRD"
8000,8050,7850,8000,449700,"2015-05-07","BIRD"
8000,8175,7925,8150,155100,"2015-05-08","BIRD"
8150,8200,8000,8200,58200,"2015-05-11","BIRD"
8200,9700,8200,8950,452800,"2015-05-12","BIRD"
9000,9000,8550,8725,164100,"2015-05-13","BIRD"
8700,9000,8100,8275,60000,"2015-05-15","BIRD"
8350,8500,8275,8450,16600,"2015-05-18","BIRD"
8450,8600,8450,8600,67100,"2015-05-19","BIRD"
8500,8550,8450,8450,18100,"2015-05-20","BIRD"
8450,8450,8300,8300,112100,"2015-05-21","BIRD"
8400,8925,8300,8900,226200,"2015-05-22","BIRD"
8700,8750,8650,8650,23700,"2015-05-25","BIRD"
8650,8650,8500,8500,65800,"2015-05-26","BIRD"
8550,8550,8350,8350,56900,"2015-05-27","BIRD"
8700,8700,8325,8325,4800,"2015-05-28","BIRD"
8500,8500,8300,8400,39800,"2015-05-29","BIRD"
8300,8500,8300,8475,1000,"2015-06-01","BIRD"
8300,8475,8150,8150,95100,"2015-06-03","BIRD"
8150,8375,8150,8375,154700,"2015-06-04","BIRD"
8400,8550,8225,8250,245500,"2015-06-05","BIRD"
8200,8250,8200,8250,23800,"2015-06-08","BIRD"
8150,8175,8000,8000,418100,"2015-06-09","BIRD"
8000,8150,8000,8150,172600,"2015-06-10","BIRD"
8150,8200,7950,8000,151800,"2015-06-11","BIRD"
8000,8000,8000,8000,406100,"2015-06-12","BIRD"
8000,8000,7950,8000,9000,"2015-06-15","BIRD"
8000,8000,7825,7900,123500,"2015-06-16","BIRD"
7900,8250,7900,8000,430000,"2015-06-17","BIRD"
8000,8000,7775,7775,381000,"2015-06-18","BIRD"
7825,8025,7800,8000,193100,"2015-06-19","BIRD"
8150,8250,7950,8000,75400,"2015-06-22","BIRD"
8000,8000,7950,7950,282800,"2015-06-23","BIRD"
7925,7925,7925,7925,1800,"2015-06-24","BIRD"
7775,8000,7775,8000,64800,"2015-06-25","BIRD"
7975,7975,7975,7975,400,"2015-06-26","BIRD"
7975,8000,7975,7975,457100,"2015-06-29","BIRD"
7975,7975,7725,7950,69700,"2015-06-30","BIRD"
7900,7950,7900,7950,1300,"2015-07-01","BIRD"
8000,8000,7975,8000,6600,"2015-07-02","BIRD"
8000,8000,7950,8000,1074300,"2015-07-03","BIRD"
8000,8000,7950,7950,400,"2015-07-06","BIRD"
7950,7950,7950,7950,43500,"2015-07-07","BIRD"
7975,7975,7950,7975,51700,"2015-07-08","BIRD"
7950,8125,7950,8025,602200,"2015-07-09","BIRD"
8025,8025,6500,6500,226600,"2015-07-10","BIRD"
7750,7800,7750,7800,25100,"2015-07-13","BIRD"
8000,8000,7800,7925,4000,"2015-07-14","BIRD"
7550,7800,7550,7550,1500,"2015-07-15","BIRD"
8000,8000,7700,8000,86300,"2015-07-22","BIRD"
7850,8000,7800,8000,1700,"2015-07-23","BIRD"
7800,7850,7800,7850,14700,"2015-07-24","BIRD"
7750,7750,7700,7700,7600,"2015-07-27","BIRD"
7550,7750,7550,7575,2000,"2015-07-28","BIRD"
7500,7600,7300,7600,10200,"2015-07-29","BIRD"
7500,8000,7500,8000,285800,"2015-07-30","BIRD"
8000,8000,7900,8000,227400,"2015-07-31","BIRD"
8000,8000,8000,8000,250300,"2015-08-03","BIRD"
7700,7850,7700,7700,5700,"2015-08-04","BIRD"
7850,8000,7850,7850,19400,"2015-08-05","BIRD"
8000,8000,7850,7925,492700,"2015-08-06","BIRD"
7800,7800,7750,7750,3000,"2015-08-07","BIRD"
7750,7750,7750,7750,0,"2015-08-10","BIRD"
7650,7650,7350,7400,10600,"2015-08-11","BIRD"
7400,7400,7250,7275,101300,"2015-08-12","BIRD"
7750,7775,7725,7750,103500,"2015-08-13","BIRD"
7500,7525,7500,7525,86100,"2015-08-14","BIRD"
7550,7550,7500,7500,800,"2015-08-18","BIRD"
7500,7500,7475,7475,1300,"2015-08-19","BIRD"
7200,7450,7000,7050,167700,"2015-08-20","BIRD"
7000,7050,7000,7050,239600,"2015-08-21","BIRD"
7000,7000,6500,6750,160700,"2015-08-24","BIRD"
6900,6900,6600,6750,144400,"2015-08-25","BIRD"
6875,6875,6750,6875,90300,"2015-08-26","BIRD"
6750,6850,6750,6825,11100,"2015-08-27","BIRD"
6850,6950,6850,6875,111000,"2015-08-28","BIRD"
6850,6850,6825,6825,500,"2015-08-31","BIRD"
6750,6825,6750,6800,13400,"2015-09-01","BIRD"
6750,6750,6750,6750,8300,"2015-09-02","BIRD"
6750,6775,6750,6750,23700,"2015-09-03","BIRD"
6600,6600,6600,6600,500,"2015-09-04","BIRD"
6500,6500,6500,6500,23000,"2015-09-07","BIRD"
6500,6525,6500,6500,400,"2015-09-08","BIRD"
6525,6525,6500,6500,400,"2015-09-09","BIRD"
6550,6550,6550,6550,100,"2015-09-10","BIRD"
6800,6800,6500,6500,2100,"2015-09-11","BIRD"
6600,6700,6600,6700,39900,"2015-09-14","BIRD"
6700,6700,6650,6650,259100,"2015-09-15","BIRD"
6800,6900,6800,6825,60400,"2015-09-16","BIRD"
6800,6825,6700,6825,99500,"2015-09-17","BIRD"
6800,6800,6800,6800,2200,"2015-09-18","BIRD"
6800,6800,6800,6800,29100,"2015-09-21","BIRD"
6700,6750,6700,6750,141800,"2015-09-22","BIRD"
6700,6700,6700,6700,214600,"2015-09-23","BIRD"
6700,6700,6700,6700,27100,"2015-09-25","BIRD"
6700,6750,6700,6725,55900,"2015-09-28","BIRD"
6600,6600,6550,6575,264600,"2015-09-29","BIRD"
6600,6600,6600,6600,300,"2015-09-30","BIRD"
6550,6625,6550,6625,11800,"2015-10-01","BIRD"
6625,6625,6525,6525,156300,"2015-10-02","BIRD"
6550,6550,6100,6150,176600,"2015-10-05","BIRD"
6225,6800,6200,6225,42700,"2015-10-06","BIRD"
6225,6225,6150,6200,31800,"2015-10-07","BIRD"
6300,6650,6150,6150,39500,"2015-10-08","BIRD"
6175,6275,6125,6125,29600,"2015-10-09","BIRD"
6125,6250,6125,6150,1400,"2015-10-12","BIRD"
6125,6175,6000,6000,8200,"2015-10-13","BIRD"
6100,6100,5900,5975,8700,"2015-10-15","BIRD"
6000,6000,5450,5750,134800,"2015-10-16","BIRD"
5750,5750,5600,5625,57600,"2015-10-19","BIRD"
5600,5600,5150,5325,1015700,"2015-10-20","BIRD"
5350,5425,5250,5250,103000,"2015-10-21","BIRD"
5250,5375,5250,5300,534900,"2015-10-22","BIRD"
5300,5325,5250,5300,386700,"2015-10-23","BIRD"
5300,5350,5275,5300,201100,"2015-10-26","BIRD"
5275,5325,5100,5200,267400,"2015-10-27","BIRD"
5050,5250,5050,5250,5300,"2015-10-28","BIRD"
5300,5400,5300,5350,97500,"2015-10-29","BIRD"
5400,5850,5400,5775,231700,"2015-10-30","BIRD"
5850,6400,5850,6200,258800,"2015-11-02","BIRD"
6200,6200,5950,6000,76000,"2015-11-03","BIRD"
5950,7000,5900,6900,471800,"2015-11-04","BIRD"
6900,7000,6800,6900,73100,"2015-11-05","BIRD"
6900,6900,6350,6500,314800,"2015-11-06","BIRD"
6500,6500,6300,6500,317400,"2015-11-09","BIRD"
6300,6700,6075,6700,59900,"2015-11-10","BIRD"
6400,6400,6225,6300,41800,"2015-11-11","BIRD"
6325,6350,6300,6350,5300,"2015-11-12","BIRD"
6250,6400,6250,6375,2700,"2015-11-13","BIRD"
6150,6150,6150,6150,62000,"2015-11-16","BIRD"
6175,6200,6150,6150,71200,"2015-11-17","BIRD"
6150,6300,6150,6250,103600,"2015-11-18","BIRD"
6275,6800,6250,6600,411000,"2015-11-19","BIRD"
6650,7200,6600,6950,182900,"2015-11-20","BIRD"
6975,7000,6950,6975,5400,"2015-11-23","BIRD"
6950,7300,6950,7300,28300,"2015-11-24","BIRD"
7300,7300,6900,6975,115100,"2015-11-25","BIRD"
6975,6975,6900,6925,31900,"2015-11-26","BIRD"
6925,6950,6925,6950,5000,"2015-11-27","BIRD"
6950,6950,6900,6950,22700,"2015-11-30","BIRD"
6500,6900,6400,6850,12200,"2015-12-01","BIRD"
6800,6950,6700,6700,51900,"2015-12-02","BIRD"
6675,6700,6600,6675,9300,"2015-12-03","BIRD"
6500,6500,6500,6500,4000,"2015-12-04","BIRD"
6525,6550,6500,6550,16000,"2015-12-07","BIRD"
6550,6950,6550,6825,23700,"2015-12-08","BIRD"
6825,6825,6825,6825,0,"2015-12-09","BIRD"
6825,7000,6700,6850,72100,"2015-12-10","BIRD"
6800,7025,6800,7000,1598300,"2015-12-11","BIRD"
7000,7250,7000,7150,293500,"2015-12-14","BIRD"
7125,7125,7050,7100,12500,"2015-12-15","BIRD"
7100,7100,6975,7000,64200,"2015-12-16","BIRD"
6950,7000,6950,7000,5400,"2015-12-17","BIRD"
7200,8150,7075,7100,338300,"2015-12-18","BIRD"
7100,7150,7000,7000,32800,"2015-12-21","BIRD"
7025,7025,7000,7025,32200,"2015-12-22","BIRD"
7300,7300,7150,7150,129900,"2015-12-23","BIRD"
7125,7425,7125,7150,48000,"2015-12-28","BIRD"
7150,7200,7150,7200,36900,"2015-12-29","BIRD"
7100,7100,7100,7100,1000,"2015-12-30","BIRD"
7125,7125,7125,7125,800,"2016-01-04","BIRD"
7275,7300,7275,7300,900,"2016-01-05","BIRD"
7300,7300,7000,7025,9200,"2016-01-06","BIRD"
7025,7025,6925,6925,4700,"2016-01-07","BIRD"
6925,6925,6925,6925,0,"2016-01-08","BIRD"
6925,6925,6925,6925,0,"2016-01-11","BIRD"
6525,6675,6525,6675,1900,"2016-01-12","BIRD"
6700,6700,6700,6700,200,"2016-01-13","BIRD"
6525,6575,6425,6525,18300,"2016-01-14","BIRD"
6525,6550,6450,6500,9200,"2016-01-15","BIRD"
6500,6500,6250,6250,12500,"2016-01-18","BIRD"
6450,6450,6450,6450,200,"2016-01-19","BIRD"
6250,6300,6200,6200,46900,"2016-01-20","BIRD"
6200,6200,5600,5600,131800,"2016-01-21","BIRD"
5600,5600,5100,5400,234500,"2016-01-22","BIRD"
5400,5600,5400,5600,33800,"2016-01-25","BIRD"
5600,6200,5600,6000,139300,"2016-01-26","BIRD"
6100,6125,5700,5700,86500,"2016-01-27","BIRD"
5725,5725,5725,5725,300,"2016-01-28","BIRD"
5725,5825,5700,5825,24900,"2016-01-29","BIRD"
5825,5825,5750,5825,8800,"2016-02-01","BIRD"
5725,5725,5725,5725,200,"2016-02-02","BIRD"
5750,6250,5750,5775,16900,"2016-02-03","BIRD"
5775,6125,5775,5975,215400,"2016-02-04","BIRD"
5975,6050,5950,5975,670600,"2016-02-05","BIRD"
5975,6300,5825,5875,870600,"2016-02-09","BIRD"
5875,6050,5875,5950,1250900,"2016-02-10","BIRD"
5950,6200,5875,5950,1159100,"2016-02-11","BIRD"
5975,6000,5875,5875,474400,"2016-02-12","BIRD"
5875,6075,5800,5875,851600,"2016-02-15","BIRD"
5900,5950,5675,5675,945000,"2016-02-16","BIRD"
5675,5775,5475,5525,393900,"2016-02-17","BIRD"
5550,5775,5550,5675,799300,"2016-02-18","BIRD"
5675,5725,5600,5725,791800,"2016-02-19","BIRD"
5725,6000,5650,5800,1032100,"2016-02-22","BIRD"
5800,5800,5675,5800,1057600,"2016-02-23","BIRD"
5750,5800,5650,5650,1083300,"2016-02-24","BIRD"
5675,5875,5650,5675,748000,"2016-02-25","BIRD"
5675,5875,5675,5750,1376800,"2016-02-26","BIRD"
5750,6000,5750,5900,969000,"2016-02-29","BIRD"
5875,6225,5800,6175,863700,"2016-03-01","BIRD"
6175,6375,6175,6300,1285700,"2016-03-02","BIRD"
6300,6375,6250,6250,878300,"2016-03-03","BIRD"
6250,6450,6000,6375,1118300,"2016-03-04","BIRD"
6375,6425,6175,6275,503900,"2016-03-07","BIRD"
6275,6300,6000,6050,398800,"2016-03-08","BIRD"
6050,6200,6050,6125,1436600,"2016-03-10","BIRD"
NA,NA,NA,NA,NA,"2016-03-11","BIRD"
NA,NA,NA,NA,NA,"2016-03-14","BIRD"
6125,6325,6125,6300,2338600,"2016-03-15","BIRD"
6300,6500,6300,6425,1195500,"2016-03-16","BIRD"
6425,6500,6125,6175,1348400,"2016-03-17","BIRD"
6175,6225,6000,6100,307300,"2016-03-18","BIRD"
6100,6425,6100,6400,1462000,"2016-03-21","BIRD"
6400,6450,6275,6400,404800,"2016-03-22","BIRD"
6400,6400,6275,6275,367100,"2016-03-23","BIRD"
6275,7100,6200,6800,1368700,"2016-03-24","BIRD"
6800,6800,6150,6300,1236000,"2016-03-28","BIRD"
6300,6400,6100,6100,1257200,"2016-03-29","BIRD"
6100,6225,6100,6100,799900,"2016-03-30","BIRD"
6100,6150,5750,5775,1432000,"2016-03-31","BIRD"
5775,6100,5775,5950,1609000,"2016-04-01","BIRD"
5950,6000,5800,5800,1448000,"2016-04-04","BIRD"
5800,6050,5700,5850,673000,"2016-04-05","BIRD"
5850,5950,5750,5750,1721700,"2016-04-06","BIRD"
5750,5750,5425,5500,2276000,"2016-04-07","BIRD"
5500,5500,5225,5275,840200,"2016-04-08","BIRD"
NA,NA,NA,NA,NA,"2016-04-11","BIRD"
5075,5300,4975,5000,1307900,"2016-04-12","BIRD"
NA,NA,NA,NA,NA,"2016-04-13","BIRD"
NA,NA,NA,NA,NA,"2016-04-14","BIRD"
NA,NA,NA,NA,NA,"2016-04-15","BIRD"
NA,NA,NA,NA,NA,"2016-04-18","BIRD"
5000,5000,5000,5000,0,"2016-04-19","BIRD"
4990,4995,4835,4840,1134200,"2016-04-20","BIRD"
4840,4850,4455,4460,2200300,"2016-04-21","BIRD"
4460,4565,4325,4335,2511900,"2016-04-22","BIRD"
4335,4400,4325,4350,1136400,"2016-04-25","BIRD"
4350,4420,4305,4375,2141700,"2016-04-26","BIRD"
4375,4400,4195,4260,1839700,"2016-04-27","BIRD"
4260,4365,4260,4310,1252600,"2016-04-28","BIRD"
4310,4340,4280,4280,1293500,"2016-04-29","BIRD"
4280,4300,4100,4130,1921900,"2016-05-02","BIRD"
4190,4220,4130,4200,1240400,"2016-05-03","BIRD"
4200,4230,4140,4180,1228600,"2016-05-04","BIRD"
4180,4230,4140,4210,1783600,"2016-05-09","BIRD"
4220,4570,4220,4530,2752800,"2016-05-10","BIRD"
4500,4790,4500,4500,2879500,"2016-05-11","BIRD"
4500,4510,4350,4430,576000,"2016-05-12","BIRD"
4430,4430,4360,4390,1009100,"2016-05-13","BIRD"
4390,4510,4370,4470,1476300,"2016-05-16","BIRD"
4470,4530,4470,4520,1245100,"2016-05-17","BIRD"
4520,4530,4330,4330,1461600,"2016-05-18","BIRD"
4330,4380,4130,4140,1520700,"2016-05-19","BIRD"
4130,4140,4050,4070,1522400,"2016-05-20","BIRD"
4070,4100,3970,3970,1685200,"2016-05-23","BIRD"
3950,4100,3950,4010,2484500,"2016-05-24","BIRD"
4020,4100,4010,4050,2048100,"2016-05-25","BIRD"
4050,4060,4010,4020,534500,"2016-05-26","BIRD"
4170,4170,4020,4050,655000,"2016-05-27","BIRD"
4050,4080,4050,4070,311300,"2016-05-30","BIRD"
4070,4070,4010,4050,420700,"2016-05-31","BIRD"
4040,4160,4040,4130,573400,"2016-06-01","BIRD"
4200,4340,4160,4300,1172500,"2016-06-02","BIRD"
4300,4320,4200,4250,440000,"2016-06-03","BIRD"
4200,4300,4200,4270,399200,"2016-06-06","BIRD"
4270,4310,4120,4140,1174600,"2016-06-07","BIRD"
4150,4250,4110,4170,950900,"2016-06-08","BIRD"
4160,4210,4140,4190,837000,"2016-06-09","BIRD"
4140,4210,4140,4170,499200,"2016-06-10","BIRD"
4100,4160,4100,4110,648400,"2016-06-13","BIRD"
4110,4220,4110,4190,608200,"2016-06-14","BIRD"
4190,4350,4180,4350,859200,"2016-06-15","BIRD"
4350,4680,4300,4300,2703500,"2016-06-16","BIRD"
4300,4510,4300,4420,1473800,"2016-06-17","BIRD"
4420,4420,4280,4280,1386800,"2016-06-20","BIRD"
4280,4280,4160,4190,1195000,"2016-06-21","BIRD"
4190,4190,4060,4060,1559500,"2016-06-22","BIRD"
4060,4150,4050,4130,1493500,"2016-06-23","BIRD"
4140,4140,3900,4040,1090700,"2016-06-24","BIRD"
3980,4090,3970,4060,719500,"2016-06-27","BIRD"
4030,4090,4030,4030,948800,"2016-06-28","BIRD"
4030,4070,4030,4060,773200,"2016-06-29","BIRD"
4100,4110,4060,4060,1060300,"2016-06-30","BIRD"
4060,4080,3950,4000,1899600,"2016-07-01","BIRD"
4000,4000,3980,3990,1357900,"2016-07-11","BIRD"
4000,4000,3990,3990,430200,"2016-07-12","BIRD"
3980,4000,3970,3980,1333100,"2016-07-13","BIRD"
3980,4020,3980,3980,1824600,"2016-07-14","BIRD"
3980,4010,3970,3970,871500,"2016-07-15","BIRD"
3970,3990,3960,3990,1300200,"2016-07-18","BIRD"
3990,4020,3960,3990,1083200,"2016-07-19","BIRD"
4000,4140,4000,4130,1824000,"2016-07-20","BIRD"
4150,4200,4020,4060,1542400,"2016-07-21","BIRD"
4060,4230,4040,4170,4407800,"2016-07-22","BIRD"
4210,4230,4120,4120,869800,"2016-07-25","BIRD"
4120,4140,4080,4140,734300,"2016-07-26","BIRD"
4140,4140,4070,4080,595300,"2016-07-27","BIRD"
4080,4110,3980,3980,764900,"2016-07-28","BIRD"
3980,4000,3920,3930,1295700,"2016-07-29","BIRD"
3930,4020,3820,3840,879000,"2016-08-01","BIRD"
3840,4010,3840,3870,1277600,"2016-08-02","BIRD"
3880,3980,3870,3870,1883500,"2016-08-03","BIRD"
3910,3970,3870,3910,1280700,"2016-08-04","BIRD"
3920,3940,3870,3880,650900,"2016-08-05","BIRD"
3880,3960,3870,3930,2764100,"2016-08-08","BIRD"
3930,3960,3890,3890,1624700,"2016-08-09","BIRD"
3900,3950,3890,3930,1017300,"2016-08-10","BIRD"
3960,3960,3900,3900,1074500,"2016-08-11","BIRD"
3920,3920,3890,3890,1460900,"2016-08-12","BIRD"
3890,3910,3880,3900,1063700,"2016-08-15","BIRD"
3890,3970,3880,3940,1259200,"2016-08-16","BIRD"
3940,3990,3940,3950,353000,"2016-08-18","BIRD"
3950,3990,3870,3870,2773200,"2016-08-19","BIRD"
3870,3940,3870,3870,1425500,"2016-08-22","BIRD"
3880,3880,3790,3800,2166500,"2016-08-23","BIRD"
3800,3880,3730,3790,1974100,"2016-08-24","BIRD"
3790,3790,3630,3630,1717500,"2016-08-25","BIRD"
3630,3690,3580,3630,1611000,"2016-08-26","BIRD"
3600,3680,3570,3590,648400,"2016-08-29","BIRD"
3590,3680,3520,3530,1706000,"2016-08-30","BIRD"
3530,3530,3470,3470,383000,"2016-08-31","BIRD"
3470,3470,3410,3470,676500,"2016-09-01","BIRD"
3470,3530,3460,3490,2228000,"2016-09-02","BIRD"
3490,3490,3350,3400,1640900,"2016-09-05","BIRD"
3380,3390,3140,3190,4513400,"2016-09-06","BIRD"
3190,3190,2950,3000,4611500,"2016-09-07","BIRD"
2990,3010,2860,2890,1234400,"2016-09-08","BIRD"
2900,2910,2650,2690,5604800,"2016-09-09","BIRD"
2690,2750,2600,2690,1578700,"2016-09-13","BIRD"
2690,3190,2640,3180,4254600,"2016-09-14","BIRD"
3190,3250,2940,3200,4239900,"2016-09-15","BIRD"
3200,3230,3050,3050,836300,"2016-09-16","BIRD"
3040,3100,2980,3000,342800,"2016-09-19","BIRD"
3020,3030,2980,3030,199900,"2016-09-20","BIRD"
3030,3120,2980,3120,148500,"2016-09-21","BIRD"
3120,3120,3040,3040,103900,"2016-09-22","BIRD"
3040,3180,3040,3040,400700,"2016-09-23","BIRD"
3020,3140,3020,3050,110100,"2016-09-26","BIRD"
3050,3050,2960,3020,244800,"2016-09-27","BIRD"
3000,3000,2960,3000,218500,"2016-09-28","BIRD"
2970,3040,2960,3040,254100,"2016-09-29","BIRD"
3040,3040,2900,2950,421800,"2016-09-30","BIRD"
2960,3030,2920,3030,388300,"2016-10-03","BIRD"
3030,3060,2950,3060,710200,"2016-10-04","BIRD"
3060,3060,2970,3010,463200,"2016-10-05","BIRD"
3040,3040,2980,2990,213300,"2016-10-06","BIRD"
2970,3030,2960,2960,401300,"2016-10-07","BIRD"
2960,3010,2940,2950,350700,"2016-10-10","BIRD"
2950,3080,2950,3030,621000,"2016-10-11","BIRD"
3030,3050,2960,3010,963500,"2016-10-12","BIRD"
3020,3020,2940,2990,588900,"2016-10-13","BIRD"
2990,3020,2940,2990,551200,"2016-10-14","BIRD"
3000,3000,2910,2930,792100,"2016-10-17","BIRD"
2950,2980,2920,2930,232200,"2016-10-18","BIRD"
2920,2930,2830,2890,607200,"2016-10-19","BIRD"
2880,2960,2760,2960,422000,"2016-10-20","BIRD"
2950,3180,2900,3180,2929900,"2016-10-21","BIRD"
3180,3180,3050,3100,657400,"2016-10-24","BIRD"
3100,3100,2980,2990,749100,"2016-10-25","BIRD"
2990,3010,2940,2940,76000,"2016-10-26","BIRD"
2940,3000,2880,2990,316900,"2016-10-27","BIRD"
2990,2990,2880,2900,131000,"2016-10-28","BIRD"
2900,2900,2800,2800,249300,"2016-10-31","BIRD"
2800,2920,2760,2880,301000,"2016-11-01","BIRD"
2870,2900,2760,2880,216800,"2016-11-02","BIRD"
2880,2950,2760,2930,352600,"2016-11-03","BIRD"
2930,2950,2880,2910,10900,"2016-11-04","BIRD"
2910,2970,2910,2940,124700,"2016-11-07","BIRD"
2940,3000,2900,3000,309500,"2016-11-08","BIRD"
2990,3000,2870,2960,214800,"2016-11-09","BIRD"
2960,3000,2890,2980,370100,"2016-11-10","BIRD"
2960,2990,2880,2930,60200,"2016-11-11","BIRD"
2930,2930,2790,2830,106600,"2016-11-14","BIRD"
2820,2940,2790,2870,428700,"2016-11-15","BIRD"
2870,2950,2840,2950,295500,"2016-11-16","BIRD"
2950,3010,2920,3000,742400,"2016-11-17","BIRD"
3000,3010,2970,2990,103200,"2016-11-18","BIRD"
2990,3010,2960,2980,458000,"2016-11-21","BIRD"
2990,3040,2970,2990,638800,"2016-11-22","BIRD"
2990,3000,2880,2930,571700,"2016-11-23","BIRD"
2930,2930,2870,2910,135500,"2016-11-24","BIRD"
2920,2940,2880,2900,628800,"2016-11-25","BIRD"
2900,2910,2870,2890,624500,"2016-11-28","BIRD"
2890,2940,2890,2920,1078800,"2016-11-29","BIRD"
2930,2930,2920,2920,1021000,"2016-11-30","BIRD"
2920,2930,2910,2920,1125600,"2016-12-01","BIRD"
2920,2930,2900,2910,1101400,"2016-12-02","BIRD"
2920,2940,2880,2900,1494000,"2016-12-05","BIRD"
2900,2910,2880,2900,654900,"2016-12-06","BIRD"
2900,2920,2900,2920,209000,"2016-12-07","BIRD"
2920,2980,2920,2940,692300,"2016-12-08","BIRD"
2940,3000,2940,2970,692900,"2016-12-09","BIRD"
2970,3000,2950,2960,1572600,"2016-12-13","BIRD"
2930,2960,2890,2910,300500,"2016-12-14","BIRD"
2900,2920,2890,2890,90300,"2016-12-15","BIRD"
2890,3060,2880,3060,962800,"2016-12-16","BIRD"
3070,3080,2970,2970,855800,"2016-12-19","BIRD"
2970,2980,2950,2960,174900,"2016-12-20","BIRD"
2960,2970,2930,2930,95500,"2016-12-21","BIRD"
2930,2940,2890,2900,218000,"2016-12-22","BIRD"
2900,2900,2830,2890,224400,"2016-12-23","BIRD"
2890,2890,2830,2850,383600,"2016-12-27","BIRD"
2850,2890,2850,2850,314900,"2016-12-28","BIRD"
2850,2860,2840,2850,34700,"2016-12-29","BIRD"
2850,3000,2850,3000,463400,"2016-12-30","BIRD"
3000,3000,3000,3000,0,"2017-01-02","BIRD"
3000,3000,2860,2880,290000,"2017-01-03","BIRD"
2880,2970,2860,2950,64800,"2017-01-04","BIRD"
2930,2980,2890,2960,36600,"2017-01-05","BIRD"
2930,2970,2930,2960,16700,"2017-01-06","BIRD"
2960,2960,2930,2960,19300,"2017-01-09","BIRD"
2960,2960,2920,2950,20200,"2017-01-10","BIRD"
2950,2960,2880,2890,37200,"2017-01-11","BIRD"
2890,2900,2850,2900,47700,"2017-01-12","BIRD"
2900,2900,2860,2890,30400,"2017-01-13","BIRD"
2890,2890,2620,2770,225700,"2017-01-16","BIRD"
2770,2800,2740,2790,89600,"2017-01-17","BIRD"
2790,2810,2740,2750,115600,"2017-01-18","BIRD"
2760,2790,2710,2770,70000,"2017-01-19","BIRD"
2770,2770,2740,2750,113900,"2017-01-20","BIRD"
2750,2750,2700,2750,191300,"2017-01-23","BIRD"
2750,2760,2720,2720,209100,"2017-01-24","BIRD"
2920,2920,2680,2920,161100,"2017-01-25","BIRD"
2920,2920,2760,2800,55100,"2017-01-26","BIRD"
2800,2800,2760,2780,108200,"2017-01-27","BIRD"
2780,2780,2760,2760,94500,"2017-01-30","BIRD"
2780,2790,2760,2780,131000,"2017-01-31","BIRD"
2780,2910,2780,2900,348900,"2017-02-01","BIRD"
2910,2980,2890,2920,323100,"2017-02-02","BIRD"
2920,2960,2810,2900,104500,"2017-02-03","BIRD"
2900,2920,2880,2880,61700,"2017-02-06","BIRD"
2880,2900,2810,2870,50700,"2017-02-07","BIRD"
2870,2870,2850,2860,46200,"2017-02-08","BIRD"
2860,3320,2860,3230,6848900,"2017-02-09","BIRD"
3230,3310,3170,3270,737600,"2017-02-10","BIRD"
3270,3290,3250,3270,669000,"2017-02-13","BIRD"
3270,3270,3050,3270,726800,"2017-02-14","BIRD"
3270,3270,3270,3270,0,"2017-02-15","BIRD"
3270,3300,3200,3270,383200,"2017-02-16","BIRD"
3270,3600,3260,3400,943300,"2017-02-17","BIRD"
3400,3530,3390,3490,870000,"2017-02-20","BIRD"
3490,3500,3300,3310,509100,"2017-02-21","BIRD"
3310,3400,3240,3370,813600,"2017-02-22","BIRD"
3370,3430,3320,3420,670200,"2017-02-23","BIRD"
3430,3440,3340,3400,1617900,"2017-02-24","BIRD"
3400,3550,3390,3500,438400,"2017-02-27","BIRD"
3500,4020,3500,3990,4394400,"2017-02-28","BIRD"
3990,4150,3750,3810,3786000,"2017-03-01","BIRD"
3810,4010,3810,3890,727500,"2017-03-02","BIRD"
3890,4060,3860,4030,1082400,"2017-03-03","BIRD"
4030,4110,4000,4100,1898500,"2017-03-06","BIRD"
4100,4120,4060,4100,1475100,"2017-03-07","BIRD"
4100,4110,4050,4050,481000,"2017-03-08","BIRD"
4000,4050,3980,4000,1530800,"2017-03-09","BIRD"
3980,4000,3900,4000,247400,"2017-03-10","BIRD"
4000,4040,3970,4030,435000,"2017-03-13","BIRD"
4010,4010,3980,4000,138200,"2017-03-14","BIRD"
4000,4030,3990,4000,193500,"2017-03-15","BIRD"
4100,4100,3980,3980,48700,"2017-03-16","BIRD"
3980,4070,3960,4070,146100,"2017-03-17","BIRD"
4070,4080,4030,4030,94500,"2017-03-20","BIRD"
4030,4030,3990,4000,54500,"2017-03-21","BIRD"
4000,4000,3840,3950,160800,"2017-03-22","BIRD"
3910,3950,3860,3870,232600,"2017-03-23","BIRD"
3860,3860,3680,3700,435200,"2017-03-24","BIRD"
3600,3700,3600,3600,256600,"2017-03-27","BIRD"
3650,3820,3620,3650,657500,"2017-03-29","BIRD"
3780,3780,3650,3780,343100,"2017-03-30","BIRD"
3770,3860,3740,3860,151400,"2017-03-31","BIRD"
3850,3870,3840,3840,554800,"2017-04-03","BIRD"
3840,3860,3800,3850,194800,"2017-04-04","BIRD"
NA,NA,NA,NA,NA,"2017-04-05","BIRD"
3870,3870,3810,3810,636700,"2017-04-06","BIRD"
3810,3850,3780,3850,298000,"2017-04-07","BIRD"
3850,3870,3820,3870,1098700,"2017-04-10","BIRD"
3870,3900,3860,3880,680400,"2017-04-11","BIRD"
3880,3890,3870,3890,57300,"2017-04-12","BIRD"
3890,3890,3840,3850,156500,"2017-04-13","BIRD"
3850,3860,3800,3800,99400,"2017-04-17","BIRD"
3800,3840,3760,3840,41800,"2017-04-18","BIRD"
3840,3840,3840,3840,0,"2017-04-19","BIRD"
3840,3870,3820,3870,1059800,"2017-04-20","BIRD"
3850,3870,3850,3870,13800,"2017-04-21","BIRD"
3870,3870,3860,3870,3700,"2017-04-25","BIRD"
3870,3910,3850,3910,46500,"2017-04-26","BIRD"
3910,3980,3900,3970,3214400,"2017-04-27","BIRD"
3970,3970,3920,3920,22700,"2017-04-28","BIRD"
3920,3970,3920,3960,111300,"2017-05-02","BIRD"
3960,4000,3950,3950,1201300,"2017-05-03","BIRD"
3940,3960,3850,3950,179800,"2017-05-04","BIRD"
3930,3940,3910,3940,19300,"2017-05-05","BIRD"
3930,3930,3870,3910,29000,"2017-05-08","BIRD"
3910,3910,3890,3900,1583700,"2017-05-09","BIRD"
3900,3930,3880,3930,28600,"2017-05-10","BIRD"
3930,3960,3890,3940,545400,"2017-05-12","BIRD"
3940,3960,3920,3930,171900,"2017-05-15","BIRD"
3930,4000,3930,4000,606800,"2017-05-16","BIRD"
4000,4130,4000,4100,642600,"2017-05-17","BIRD"
4100,4200,4070,4200,673400,"2017-05-18","BIRD"
4200,4240,4170,4220,355300,"2017-05-19","BIRD"
4240,4240,4050,4150,527300,"2017-05-22","BIRD"
4150,4200,3900,4090,496900,"2017-05-23","BIRD"
4090,4140,3970,4090,461100,"2017-05-24","BIRD"
4130,4150,4030,4150,284000,"2017-05-26","BIRD"
4140,4210,4140,4150,351800,"2017-05-29","BIRD"
4150,4190,4150,4170,465700,"2017-05-30","BIRD"
4170,4230,4160,4200,4920200,"2017-05-31","BIRD"
4200,4200,4200,4200,0,"2017-06-01","BIRD"
4200,4220,4180,4190,126700,"2017-06-02","BIRD"
4190,4250,4190,4200,323400,"2017-06-05","BIRD"
4200,4210,4180,4200,343500,"2017-06-06","BIRD"
4200,4280,4200,4250,775400,"2017-06-07","BIRD"
4250,4380,4240,4290,1092500,"2017-06-08","BIRD"
4290,4600,4290,4540,1273900,"2017-06-09","BIRD"
4550,4620,4550,4600,662100,"2017-06-12","BIRD"
4600,4630,4590,4630,110600,"2017-06-13","BIRD"
4630,4740,4630,4680,481200,"2017-06-14","BIRD"
4680,4700,4670,4670,254700,"2017-06-15","BIRD"
4650,4700,4640,4700,214400,"2017-06-16","BIRD"
4700,4710,4640,4650,209600,"2017-06-19","BIRD"
4660,4760,4650,4760,524900,"2017-06-20","BIRD"
4760,4820,4760,4810,2161400,"2017-06-21","BIRD"
4810,4820,4800,4810,431300,"2017-06-22","BIRD"
4810,4810,4810,4810,0,"2017-06-23","BIRD"
4810,4810,4810,4810,0,"2017-06-26","BIRD"
4810,4810,4810,4810,0,"2017-06-27","BIRD"
4810,4810,4810,4810,0,"2017-06-28","BIRD"
4810,4810,4810,4810,0,"2017-06-29","BIRD"
4810,4810,4810,4810,0,"2017-06-30","BIRD"
4840,5325,4800,5000,627500,"2017-07-03","BIRD"
5000,5050,4990,5000,774700,"2017-07-04","BIRD"
5000,5050,4980,5000,334800,"2017-07-05","BIRD"
5000,5000,4910,4920,2231800,"2017-07-06","BIRD"
4920,4930,4830,4900,3215700,"2017-07-07","BIRD"
4900,4900,4900,4900,0,"2017-07-10","BIRD"
4890,4900,4890,4900,17700,"2017-07-11","BIRD"
4900,4900,4870,4870,11100,"2017-07-12","BIRD"
4870,4900,4870,4900,18400,"2017-07-13","BIRD"
4900,5100,4850,5025,241700,"2017-07-14","BIRD"
5025,5150,5025,5125,511800,"2017-07-17","BIRD"
5125,5125,5050,5100,288300,"2017-07-18","BIRD"
5100,5125,5075,5100,1041800,"2017-07-19","BIRD"
5150,5325,5100,5225,259700,"2017-07-20","BIRD"
5225,5300,4990,5075,96100,"2017-07-21","BIRD"
5075,5075,4910,4950,328200,"2017-07-24","BIRD"
4950,4950,4760,4780,314700,"2017-07-25","BIRD"
4780,4800,4760,4780,74900,"2017-07-26","BIRD"
4790,4800,4770,4800,45100,"2017-07-27","BIRD"
4800,4810,4780,4780,1940100,"2017-07-28","BIRD"
4780,4780,4750,4780,30900,"2017-07-31","BIRD"
4780,5000,4780,4970,189900,"2017-08-01","BIRD"
4990,5025,4950,4990,207600,"2017-08-02","BIRD"
5000,5000,4920,4940,27500,"2017-08-03","BIRD"
4940,4960,4930,4960,24700,"2017-08-04","BIRD"
4950,4960,4920,4920,14300,"2017-08-07","BIRD"
4910,4910,4790,4790,222300,"2017-08-08","BIRD"
4790,4810,4790,4810,10700,"2017-08-09","BIRD"
4810,4820,4790,4820,84800,"2017-08-10","BIRD"
4830,4850,4790,4850,69800,"2017-08-11","BIRD"
4830,4890,4830,4880,51800,"2017-08-14","BIRD"
4960,4960,4880,4940,27100,"2017-08-15","BIRD"
4940,5000,4930,4970,77100,"2017-08-16","BIRD"
4970,4970,4970,4970,0,"2017-08-17","BIRD"
4970,5000,4930,4980,46000,"2017-08-18","BIRD"
4980,4980,4940,4950,181400,"2017-08-21","BIRD"
4990,4990,4930,4950,97300,"2017-08-22","BIRD"
4940,4940,4890,4900,260500,"2017-08-23","BIRD"
4880,4900,4810,4810,42700,"2017-08-24","BIRD"
4810,4850,4770,4850,75000,"2017-08-25","BIRD"
4850,4850,4820,4820,5700,"2017-08-28","BIRD"
4810,4840,4740,4760,436000,"2017-08-29","BIRD"
4760,4770,4670,4710,97300,"2017-08-30","BIRD"
4720,4750,4710,4750,263200,"2017-08-31","BIRD"
4750,4750,4750,4750,0,"2017-09-01","BIRD"
4740,4740,4710,4730,25600,"2017-09-04","BIRD"
4740,4760,4730,4730,15300,"2017-09-05","BIRD"
4730,4730,4720,4730,11700,"2017-09-06","BIRD"
4730,4730,4650,4680,93200,"2017-09-07","BIRD"
4670,4800,4670,4790,171100,"2017-09-08","BIRD"
4790,4790,4730,4740,87000,"2017-09-11","BIRD"
4740,4740,4690,4740,76700,"2017-09-12","BIRD"
4740,4750,4730,4750,17500,"2017-09-13","BIRD"
4750,4780,4750,4750,54300,"2017-09-14","BIRD"
4750,4760,4740,4760,77800,"2017-09-15","BIRD"
4760,4770,4740,4770,45500,"2017-09-18","BIRD"
4770,4810,4760,4810,15100,"2017-09-19","BIRD"
4810,4960,4810,4900,457100,"2017-09-20","BIRD"
4900,4900,4900,4900,0,"2017-09-21","BIRD"
4900,4920,4850,4910,82800,"2017-09-22","BIRD"
4900,4960,4900,4930,304900,"2017-09-25","BIRD"
4940,4950,4930,4930,21200,"2017-09-26","BIRD"
4930,4930,4760,4770,139500,"2017-09-27","BIRD"
4770,4810,4760,4780,19200,"2017-09-28","BIRD"
4810,4910,4790,4880,252100,"2017-09-29","BIRD"
4900,4930,4900,4910,55500,"2017-10-02","BIRD"
4920,4920,4850,4850,28200,"2017-10-03","BIRD"
4840,4860,4840,4840,12400,"2017-10-04","BIRD"
4840,4850,4820,4830,11100,"2017-10-05","BIRD"
4830,4830,4760,4780,29800,"2017-10-06","BIRD"
4780,4800,4780,4780,24600,"2017-10-09","BIRD"
4800,4800,4770,4770,29000,"2017-10-10","BIRD"
4780,4800,4780,4780,32700,"2017-10-11","BIRD"
4800,4820,4800,4810,57400,"2017-10-12","BIRD"
4810,4820,4790,4810,102200,"2017-10-13","BIRD"
4810,4820,4780,4800,60800,"2017-10-16","BIRD"
4800,4810,4710,4770,145600,"2017-10-17","BIRD"
4770,4910,4770,4830,108500,"2017-10-18","BIRD"
4830,4840,4680,4700,87300,"2017-10-19","BIRD"
4680,4680,4260,4260,1865200,"2017-10-20","BIRD"
4260,4320,4030,4060,677700,"2017-10-23","BIRD"
4060,4320,3990,4200,418500,"2017-10-24","BIRD"
4220,4440,4220,4400,135500,"2017-10-25","BIRD"
4400,4400,4300,4340,89700,"2017-10-26","BIRD"
4350,4500,4340,4500,71900,"2017-10-27","BIRD"
4500,4560,4470,4560,55700,"2017-10-30","BIRD"
4560,4560,4450,4560,53900,"2017-10-31","BIRD"
4540,4570,4540,4560,18300,"2017-11-01","BIRD"
4560,4560,4380,4380,44200,"2017-11-02","BIRD"
4400,4410,4380,4400,7400,"2017-11-03","BIRD"
4400,4410,4380,4390,14100,"2017-11-06","BIRD"
4390,4440,4390,4390,22100,"2017-11-07","BIRD"
4400,4400,4370,4370,6800,"2017-11-08","BIRD"
4370,4380,4360,4370,9400,"2017-11-09","BIRD"
4330,4370,4330,4340,11500,"2017-11-10","BIRD"
4340,4340,4290,4290,15900,"2017-11-13","BIRD"
4300,4300,4250,4250,20400,"2017-11-14","BIRD"
4240,4240,3950,3960,151100,"2017-11-15","BIRD"
3980,4150,3960,4150,67100,"2017-11-16","BIRD"
4130,4130,3950,3950,46700,"2017-11-17","BIRD"
3970,3980,3940,3950,41600,"2017-11-20","BIRD"
3970,3980,3900,3900,69900,"2017-11-21","BIRD"
3900,3910,3830,3830,43500,"2017-11-22","BIRD"
3850,3860,3830,3830,6600,"2017-11-23","BIRD"
3850,3920,3830,3920,15300,"2017-11-24","BIRD"
3920,3920,3780,3800,63100,"2017-11-27","BIRD"
3800,3850,3790,3800,73000,"2017-11-28","BIRD"
3800,3800,3780,3790,7500,"2017-11-29","BIRD"
3790,3800,3750,3770,233400,"2017-11-30","BIRD"
3770,3770,3770,3770,0,"2017-12-01","BIRD"
3770,3770,3590,3590,100800,"2017-12-04","BIRD"
3610,3620,3560,3600,73100,"2017-12-05","BIRD"
3600,3600,3470,3480,650800,"2017-12-06","BIRD"
3500,3560,3470,3510,1183400,"2017-12-07","BIRD"
3510,3520,3490,3490,99100,"2017-12-08","BIRD"
3500,3500,3460,3480,175400,"2017-12-11","BIRD"
3490,3500,3430,3450,493400,"2017-12-12","BIRD"
3470,3470,3430,3440,392700,"2017-12-13","BIRD"
3460,3470,3430,3450,990900,"2017-12-14","BIRD"
3470,3470,3230,3310,471300,"2017-12-15","BIRD"
3300,3300,3270,3270,164400,"2017-12-18","BIRD"
3280,3280,3240,3270,145500,"2017-12-19","BIRD"
3270,3290,3250,3290,122700,"2017-12-20","BIRD"
3290,3330,3260,3320,130200,"2017-12-21","BIRD"
3320,3330,3300,3320,26500,"2017-12-22","BIRD"
3320,3320,3320,3320,0,"2017-12-25","BIRD"
3320,3320,3320,3320,0,"2017-12-26","BIRD"
3320,3330,3310,3320,682300,"2017-12-27","BIRD"
3330,3360,3320,3350,649500,"2017-12-28","BIRD"
3360,3460,3340,3460,220600,"2017-12-29","BIRD"
3460,3460,3460,3460,0,"2018-01-01","BIRD"
3450,3480,3410,3470,35000,"2018-01-02","BIRD"
3470,3480,3420,3460,125300,"2018-01-03","BIRD"
3470,3510,3430,3460,159800,"2018-01-04","BIRD"
3460,3470,3390,3420,157200,"2018-01-05","BIRD"
3430,3470,3430,3460,12000,"2018-01-08","BIRD"
3460,3480,3450,3460,35700,"2018-01-09","BIRD"
3460,3500,3430,3450,351000,"2018-01-10","BIRD"
3460,3500,3440,3500,325900,"2018-01-11","BIRD"
3510,3550,3500,3550,61700,"2018-01-12","BIRD"
3560,3570,3560,3560,9000,"2018-01-15","BIRD"
3560,3560,3500,3500,33600,"2018-01-16","BIRD"
3500,3500,3470,3480,9600,"2018-01-17","BIRD"
3480,3480,3470,3470,7800,"2018-01-18","BIRD"
3470,3470,3390,3420,38000,"2018-01-19","BIRD"
3420,3420,3400,3410,14500,"2018-01-22","BIRD"
3410,3420,3390,3400,26100,"2018-01-23","BIRD"
3400,3490,3400,3470,21300,"2018-01-24","BIRD"
3480,3490,3440,3440,40800,"2018-01-25","BIRD"
3450,3450,3370,3370,118800,"2018-01-26","BIRD"
3380,3410,3340,3340,877500,"2018-01-29","BIRD"
3350,3420,3290,3390,202700,"2018-01-30","BIRD"
3390,3420,3370,3420,17200,"2018-01-31","BIRD"
3420,3470,3420,3450,53300,"2018-02-01","BIRD"
3460,3480,3450,3450,131000,"2018-02-02","BIRD"
3460,3600,3440,3600,425700,"2018-02-05","BIRD"
3550,3590,3520,3530,174200,"2018-02-06","BIRD"
3540,3660,3540,3620,280700,"2018-02-07","BIRD"
3620,3660,3620,3650,81200,"2018-02-08","BIRD"
3640,3640,3510,3550,153100,"2018-02-09","BIRD"
3550,3960,3530,3630,1504000,"2018-02-12","BIRD"
3630,3630,3420,3500,976500,"2018-02-13","BIRD"
3510,3530,3490,3500,388700,"2018-02-14","BIRD"
3510,3520,3490,3520,829300,"2018-02-15","BIRD"
3520,3520,3520,3520,0,"2018-02-16","BIRD"
3520,3530,3480,3500,583900,"2018-02-19","BIRD"
3500,3500,3460,3480,25700,"2018-02-20","BIRD"
3520,3550,3460,3550,116300,"2018-02-21","BIRD"
3540,3550,3350,3350,57900,"2018-02-22","BIRD"
3370,3560,3370,3560,77600,"2018-02-23","BIRD"
3560,3560,3420,3420,111800,"2018-02-26","BIRD"
3420,3430,3300,3300,805600,"2018-02-27","BIRD"
3320,3340,3200,3200,3249600,"2018-02-28","BIRD"
3200,3280,3160,3240,326000,"2018-03-01","BIRD"
3240,3240,3180,3200,67800,"2018-03-02","BIRD"
3200,3210,3170,3200,59000,"2018-03-05","BIRD"
3210,3210,3150,3180,175500,"2018-03-06","BIRD"
3190,3200,3100,3130,260300,"2018-03-07","BIRD"
3130,3160,3110,3160,199300,"2018-03-08","BIRD"
3160,3160,3090,3110,210900,"2018-03-09","BIRD"
3120,3140,3110,3110,18100,"2018-03-12","BIRD"
3110,3110,3010,3050,362300,"2018-03-13","BIRD"
3060,3250,3020,3020,720400,"2018-03-14","BIRD"
3020,3050,2890,2960,369300,"2018-03-15","BIRD"
2950,2980,2900,2900,236400,"2018-03-16","BIRD"
2900,2920,2790,2800,243000,"2018-03-19","BIRD"
2800,2810,2680,2690,291400,"2018-03-20","BIRD"
2710,2770,2700,2750,166500,"2018-03-21","BIRD"
2750,2830,2750,2790,384300,"2018-03-22","BIRD"
2790,2820,2750,2790,141000,"2018-03-23","BIRD"
2800,2810,2780,2790,277600,"2018-03-26","BIRD"
2800,2840,2780,2820,61900,"2018-03-27","BIRD"
2840,3010,2780,2850,671100,"2018-03-28","BIRD"
2860,2900,2850,2880,658300,"2018-03-29","BIRD"
2880,2880,2880,2880,0,"2018-03-30","BIRD"
2930,3010,2890,2940,208300,"2018-04-02","BIRD"
2940,3000,2930,3000,806700,"2018-04-03","BIRD"
3000,3060,2990,3000,251300,"2018-04-04","BIRD"
3000,3030,2990,2990,463900,"2018-04-05","BIRD"
3000,3000,2950,2990,90200,"2018-04-06","BIRD"
2990,3010,2960,2990,235800,"2018-04-09","BIRD"
2990,2990,2970,2990,370200,"2018-04-10","BIRD"
2990,3000,2970,2990,249000,"2018-04-11","BIRD"
2990,2990,2920,2940,69100,"2018-04-12","BIRD"
2940,2950,2910,2950,200600,"2018-04-13","BIRD"
2950,2950,2950,2950,0,"2018-04-16","BIRD"
2950,2950,2950,2950,0,"2018-04-17","BIRD"
2890,2910,2880,2910,1392300,"2018-04-18","BIRD"
2910,2910,2910,2910,0,"2018-04-19","BIRD"
2910,2910,2910,2910,0,"2018-04-20","BIRD"
3170,3170,3050,3150,1924500,"2018-04-23","BIRD"
3210,3210,3050,3120,778300,"2018-04-24","BIRD"
3120,3120,3120,3120,0,"2018-04-25","BIRD"
3120,3120,3120,3120,0,"2018-04-26","BIRD"
3120,3120,3120,3120,0,"2018-04-27","BIRD"
2910,2960,2800,2830,1682300,"2018-04-30","BIRD"
2830,2830,2830,2830,0,"2018-05-01","BIRD"
2830,2890,2830,2870,35800,"2018-05-02","BIRD"
2880,2880,2760,2800,77700,"2018-05-03","BIRD"
2800,2810,2760,2780,103900,"2018-05-04","BIRD"
2790,2790,2750,2780,161200,"2018-05-07","BIRD"
2780,2810,2690,2770,571000,"2018-05-08","BIRD"
2770,2810,2700,2810,298000,"2018-05-09","BIRD"
2810,2810,2810,2810,0,"2018-05-10","BIRD"
2800,2840,2790,2820,169700,"2018-05-11","BIRD"
2810,2840,2790,2830,34400,"2018-05-14","BIRD"
2830,2850,2820,2850,41900,"2018-05-15","BIRD"
2850,2880,2830,2860,58200,"2018-05-16","BIRD"
2860,2910,2850,2870,148100,"2018-05-17","BIRD"
2870,2870,2850,2870,279500,"2018-05-18","BIRD"
2900,2960,2790,2790,1323200,"2018-05-21","BIRD"
2790,2870,2790,2810,471300,"2018-05-22","BIRD"
2810,2840,2790,2790,205100,"2018-05-23","BIRD"
2790,2820,2710,2780,2932900,"2018-05-24","BIRD"
2800,2910,2790,2880,1083700,"2018-05-25","BIRD"
2890,3010,2860,2900,1024600,"2018-05-28","BIRD"
2900,2900,2900,2900,0,"2018-05-29","BIRD"
2900,2900,2820,2840,393400,"2018-05-30","BIRD"
2850,2860,2800,2840,555500,"2018-05-31","BIRD"
2840,2840,2840,2840,0,"2018-06-01","BIRD"
2800,2850,2800,2850,596300,"2018-06-04","BIRD"
2840,2900,2820,2900,606200,"2018-06-05","BIRD"
2900,2900,2850,2860,445800,"2018-06-06","BIRD"
2860,2880,2840,2850,183600,"2018-06-07","BIRD"
2860,2870,2830,2850,352900,"2018-06-08","BIRD"
2850,2850,2850,2850,0,"2018-06-11","BIRD"
2850,2850,2850,2850,0,"2018-06-12","BIRD"
2850,2850,2850,2850,0,"2018-06-13","BIRD"
2850,2850,2850,2850,0,"2018-06-14","BIRD"
2850,2850,2850,2850,0,"2018-06-15","BIRD"
2850,2850,2850,2850,0,"2018-06-18","BIRD"
2850,2850,2850,2850,0,"2018-06-19","BIRD"
2850,2860,2800,2860,271500,"2018-06-20","BIRD"
2870,2880,2840,2860,118900,"2018-06-21","BIRD"
2870,2880,2840,2860,3759800,"2018-06-22","BIRD"
2860,2870,2780,2790,364600,"2018-06-25","BIRD"
2790,2800,2770,2780,182500,"2018-06-26","BIRD"
2790,2850,2770,2840,47300,"2018-06-27","BIRD"
2870,2870,2780,2780,50900,"2018-06-28","BIRD"
2790,2830,2770,2830,57700,"2018-06-29","BIRD"
2840,2840,2790,2790,63600,"2018-07-02","BIRD"
2790,2790,2700,2700,152000,"2018-07-03","BIRD"
2700,2730,2600,2690,112900,"2018-07-04","BIRD"
2700,2700,2660,2680,35000,"2018-07-05","BIRD"
2680,2680,2630,2640,485100,"2018-07-06","BIRD"
2650,2660,2580,2590,109500,"2018-07-09","BIRD"
2600,2620,2590,2610,119100,"2018-07-10","BIRD"
2610,2610,2570,2580,86500,"2018-07-11","BIRD"
2580,2580,2550,2550,185300,"2018-07-12","BIRD"
2560,2630,2560,2580,105300,"2018-07-13","BIRD"
2580,2580,2550,2560,11000,"2018-07-16","BIRD"
2570,2570,2500,2500,86400,"2018-07-17","BIRD"
2500,2500,2380,2400,908200,"2018-07-18","BIRD"
2400,2490,2400,2450,113300,"2018-07-19","BIRD"
2460,2530,2460,2530,124100,"2018-07-20","BIRD"
2530,2610,2510,2550,221100,"2018-07-23","BIRD"
2560,2680,2560,2660,642100,"2018-07-24","BIRD"
2660,2720,2650,2660,819200,"2018-07-25","BIRD"
2660,2660,2560,2560,61000,"2018-07-26","BIRD"
2560,2610,2560,2590,46400,"2018-07-27","BIRD"
2590,2600,2560,2600,73200,"2018-07-30","BIRD"
2610,2650,2580,2630,1019800,"2018-07-31","BIRD"
2630,2630,2600,2610,36000,"2018-08-01","BIRD"
2610,2650,2600,2610,55900,"2018-08-02","BIRD"
2610,2610,2520,2570,263000,"2018-08-03","BIRD"
2570,2630,2570,2620,147200,"2018-08-06","BIRD"
2620,2620,2520,2580,177300,"2018-08-07","BIRD"
2580,2580,2540,2550,29200,"2018-08-08","BIRD"
2550,2550,2500,2540,50900,"2018-08-09","BIRD"
2540,2540,2460,2540,126500,"2018-08-10","BIRD"
2540,2540,2460,2460,40500,"2018-08-13","BIRD"
2470,2480,2430,2430,48300,"2018-08-14","BIRD"
2440,2460,2370,2430,271600,"2018-08-15","BIRD"
2440,2450,2420,2430,12700,"2018-08-16","BIRD"
2430,2430,2430,2430,0,"2018-08-17","BIRD"
2440,2450,2410,2410,85600,"2018-08-20","BIRD"
2420,2600,2420,2520,192800,"2018-08-21","BIRD"
2520,2520,2520,2520,0,"2018-08-22","BIRD"
2520,2570,2510,2520,77200,"2018-08-23","BIRD"
2530,2530,2500,2530,11800,"2018-08-24","BIRD"
2530,2540,2520,2530,40200,"2018-08-27","BIRD"
2530,2570,2520,2530,292600,"2018-08-28","BIRD"
2540,2560,2530,2540,533600,"2018-08-29","BIRD"
2540,2630,2520,2540,683500,"2018-08-30","BIRD"
2540,2580,2520,2580,51300,"2018-08-31","BIRD"
2580,2610,2580,2610,132100,"2018-09-03","BIRD"
2600,2600,2500,2500,157500,"2018-09-04","BIRD"
2500,2500,2340,2350,188100,"2018-09-05","BIRD"
2350,2350,2280,2300,49900,"2018-09-06","BIRD"
2320,2320,2230,2240,120800,"2018-09-07","BIRD"
2250,2270,2240,2260,125900,"2018-09-10","BIRD"
2260,2260,2260,2260,0,"2018-09-11","BIRD"
2260,2290,2260,2270,123800,"2018-09-12","BIRD"
2270,2280,2230,2280,213400,"2018-09-13","BIRD"
2280,2430,2280,2400,1090100,"2018-09-14","BIRD"
2410,2480,2370,2390,659800,"2018-09-17","BIRD"
2400,2420,2390,2420,71500,"2018-09-18","BIRD"
2420,2510,2420,2510,181700,"2018-09-19","BIRD"
2520,2670,2520,2670,1108000,"2018-09-20","BIRD"
2670,2710,2650,2680,853400,"2018-09-21","BIRD"
2680,2690,2630,2650,60000,"2018-09-24","BIRD"
2650,2760,2630,2750,584100,"2018-09-25","BIRD"
2750,2940,2700,2930,2087600,"2018-09-26","BIRD"
2930,3100,2930,3050,2247700,"2018-09-27","BIRD"
3060,3120,3060,3100,862700,"2018-09-28","BIRD"
3100,3120,3060,3110,1477500,"2018-10-01","BIRD"
3120,3350,3120,3190,2835400,"2018-10-02","BIRD"
3200,3220,3030,3070,603000,"2018-10-03","BIRD"
3070,3110,3030,3100,2095600,"2018-10-04","BIRD"
3100,3100,3060,3100,358800,"2018-10-05","BIRD"
3100,3110,3040,3080,814900,"2018-10-08","BIRD"
3080,3100,3050,3050,220400,"2018-10-09","BIRD"
3050,3070,2990,3000,1140600,"2018-10-10","BIRD"
2970,2970,2890,2900,369600,"2018-10-11","BIRD"
2910,3020,2910,2980,423200,"2018-10-12","BIRD"
2980,3000,2870,2930,302000,"2018-10-15","BIRD"
2930,2930,2870,2890,65200,"2018-10-16","BIRD"
2900,2920,2840,2860,233600,"2018-10-17","BIRD"
2860,2870,2840,2870,391400,"2018-10-18","BIRD"
2870,2870,2750,2750,876700,"2018-10-19","BIRD"
2760,2840,2750,2840,431400,"2018-10-22","BIRD"
2830,2840,2730,2730,101200,"2018-10-23","BIRD"
2740,2770,2710,2760,174200,"2018-10-24","BIRD"
2760,2790,2740,2790,397300,"2018-10-25","BIRD"
2790,2810,2760,2760,259000,"2018-10-26","BIRD"
2770,2870,2760,2830,1301000,"2018-10-29","BIRD"
2850,2850,2790,2840,168600,"2018-10-30","BIRD"
2840,2850,2830,2850,37600,"2018-10-31","BIRD"
2850,2870,2830,2850,328900,"2018-11-01","BIRD"
2850,2880,2840,2880,147300,"2018-11-02","BIRD"
2890,2900,2740,2800,170100,"2018-11-05","BIRD"
2790,2810,2770,2810,188500,"2018-11-06","BIRD"
2820,2860,2810,2850,85500,"2018-11-07","BIRD"
2860,2870,2790,2820,1382700,"2018-11-08","BIRD"
2820,2820,2780,2790,221400,"2018-11-09","BIRD"
2790,2790,2710,2740,117500,"2018-11-12","BIRD"
2730,2740,2680,2700,77900,"2018-11-13","BIRD"
2700,2710,2640,2710,72200,"2018-11-14","BIRD"
2710,2710,2620,2700,156800,"2018-11-15","BIRD"
2700,2760,2700,2750,175300,"2018-11-16","BIRD"
2760,2770,2710,2710,47500,"2018-11-19","BIRD"
2710,2710,2710,2710,0,"2018-11-20","BIRD"
2710,2730,2700,2700,201100,"2018-11-21","BIRD"
2710,2720,2690,2720,70200,"2018-11-22","BIRD"
2720,2740,2710,2730,21200,"2018-11-23","BIRD"
2720,2730,2680,2730,252800,"2018-11-26","BIRD"
2740,2740,2690,2700,46300,"2018-11-27","BIRD"
2710,2710,2670,2700,38500,"2018-11-28","BIRD"
2700,2720,2680,2700,121400,"2018-11-29","BIRD"
2700,2720,2670,2720,174300,"2018-11-30","BIRD"
2720,2720,2680,2700,24800,"2018-12-03","BIRD"
2700,2700,2650,2690,169600,"2018-12-04","BIRD"
2700,2700,2670,2680,22200,"2018-12-05","BIRD"
2680,2690,2660,2670,54200,"2018-12-06","BIRD"
2680,2690,2660,2690,221700,"2018-12-07","BIRD"
2690,2700,2680,2700,4500,"2018-12-10","BIRD"
2700,2720,2670,2710,117500,"2018-12-11","BIRD"
2710,2720,2690,2700,16900,"2018-12-12","BIRD"
2700,2710,2690,2700,13400,"2018-12-13","BIRD"
2700,2710,2680,2700,1262400,"2018-12-14","BIRD"
2710,2780,2660,2700,6402000,"2018-12-17","BIRD"
2710,2720,2650,2700,394800,"2018-12-18","BIRD"
2700,2730,2700,2730,11700,"2018-12-19","BIRD"
2730,2740,2710,2730,13300,"2018-12-20","BIRD"
2740,2830,2700,2830,306000,"2018-12-21","BIRD"
2830,2830,2830,2830,0,"2018-12-24","BIRD"
2830,2830,2830,2830,0,"2018-12-25","BIRD"
2830,2950,2700,2950,709600,"2018-12-26","BIRD"
2950,2960,2890,2900,756500,"2018-12-27","BIRD"
2900,2910,2860,2870,451600,"2018-12-28","BIRD"
2870,2870,2870,2870,0,"2018-12-31","BIRD"
2870,2870,2870,2870,0,"2019-01-01","BIRD"
2870,2920,2870,2890,103300,"2019-01-02","BIRD"
2890,2910,2890,2900,11300,"2019-01-03","BIRD"
2900,2910,2870,2910,75300,"2019-01-04","BIRD"
2910,2910,2900,2910,219500,"2019-01-07","BIRD"
2920,2930,2900,2920,47200,"2019-01-08","BIRD"
2920,2920,2860,2900,71000,"2019-01-09","BIRD"
2910,2920,2900,2900,13600,"2019-01-10","BIRD"
2900,2910,2860,2870,40400,"2019-01-11","BIRD"
2880,2900,2870,2900,7000,"2019-01-14","BIRD"
2900,2900,2870,2890,17000,"2019-01-15","BIRD"
2890,2890,2860,2890,42500,"2019-01-16","BIRD"
2890,2890,2830,2830,106200,"2019-01-17","BIRD"
2840,2850,2750,2780,123800,"2019-01-18","BIRD"
2790,2790,2640,2700,3136300,"2019-01-21","BIRD"
2700,2710,2690,2690,25900,"2019-01-22","BIRD"
2700,2710,2670,2670,708900,"2019-01-23","BIRD"
2680,2680,2620,2650,321100,"2019-01-24","BIRD"
2660,2660,2560,2570,341400,"2019-01-25","BIRD"
2570,2700,2570,2650,120100,"2019-01-28","BIRD"
2660,2670,2640,2650,163400,"2019-01-29","BIRD"
2650,2650,2620,2620,134000,"2019-01-30","BIRD"
2630,2710,2620,2680,106800,"2019-01-31","BIRD"
2690,2730,2670,2670,108000,"2019-02-01","BIRD"
2670,2720,2670,2710,34400,"2019-02-04","BIRD"
2710,2710,2710,2710,0,"2019-02-05","BIRD"
2710,2890,2710,2820,1333600,"2019-02-06","BIRD"
2850,3130,2840,3000,9964600,"2019-02-07","BIRD"
3010,3250,3010,3200,6639500,"2019-02-08","BIRD"
3200,3240,3090,3160,2184000,"2019-02-11","BIRD"
3160,3200,3000,3190,2009500,"2019-02-12","BIRD"
3200,3200,3090,3170,913400,"2019-02-13","BIRD"
3170,3170,3050,3120,283300,"2019-02-14","BIRD"
3110,3130,3010,3080,632300,"2019-02-15","BIRD"
3080,3110,3010,3030,991700,"2019-02-18","BIRD"
3030,3070,3010,3050,461400,"2019-02-19","BIRD"
3050,3060,2940,2990,635300,"2019-02-20","BIRD"
3000,3060,3000,3030,3437900,"2019-02-21","BIRD"
3030,3030,3010,3030,621900,"2019-02-22","BIRD"
3030,3030,2950,2980,294900,"2019-02-25","BIRD"
2980,3020,2970,2990,39400,"2019-02-26","BIRD"
2990,3000,2960,2990,80500,"2019-02-27","BIRD"
2990,3070,2930,3000,1418900,"2019-02-28","BIRD"
3000,3030,2980,3000,238400,"2019-03-01","BIRD"
3010,3020,2960,2960,31900,"2019-03-04","BIRD"
2970,2970,2940,2970,133500,"2019-03-05","BIRD"
2970,3150,2960,3000,1429000,"2019-03-06","BIRD"
3000,3000,3000,3000,0,"2019-03-07","BIRD"
3010,3030,3000,3000,556900,"2019-03-08","BIRD"
3010,3010,2980,2990,60300,"2019-03-11","BIRD"
2980,2990,2930,2930,48400,"2019-03-12","BIRD"
2990,3000,2980,2990,116200,"2019-03-13","BIRD"
2990,3000,2990,2990,28100,"2019-03-14","BIRD"
2990,2990,2970,2980,200800,"2019-03-15","BIRD"
2990,3030,2980,3020,2366400,"2019-03-18","BIRD"
3030,3230,3000,3210,4806600,"2019-03-19","BIRD"
3160,3300,3070,3210,4016900,"2019-03-20","BIRD"
3220,3500,3220,3400,4091300,"2019-03-21","BIRD"
3410,3470,3340,3400,3339500,"2019-03-22","BIRD"
3390,3400,3150,3290,1052600,"2019-03-25","BIRD"
3350,3360,3290,3300,1386300,"2019-03-26","BIRD"
3360,3470,3320,3450,1216500,"2019-03-27","BIRD"
3480,3530,3380,3490,1461100,"2019-03-28","BIRD"
3470,3480,3390,3470,327900,"2019-03-29","BIRD"
3550,3550,3400,3440,529400,"2019-04-01","BIRD"
3390,3430,3320,3400,1787100,"2019-04-02","BIRD"
3400,3400,3400,3400,0,"2019-04-03","BIRD"
3400,3460,3380,3390,1629800,"2019-04-04","BIRD"
3390,3440,3370,3390,935800,"2019-04-05","BIRD"
3390,3400,3350,3370,110300,"2019-04-08","BIRD"
3350,3410,3350,3380,884000,"2019-04-09","BIRD"
3360,3380,3350,3380,21700,"2019-04-10","BIRD"
3380,3410,3330,3380,187200,"2019-04-11","BIRD"
3380,3400,3350,3400,300700,"2019-04-12","BIRD"
3400,3420,3350,3360,323900,"2019-04-15","BIRD"
3360,3380,3350,3370,130000,"2019-04-16","BIRD"
3370,3370,3370,3370,0,"2019-04-17","BIRD"
3370,3400,3320,3350,217400,"2019-04-18","BIRD"
3350,3350,3350,3350,0,"2019-04-19","BIRD"
3350,3370,3260,3370,497000,"2019-04-22","BIRD"
3370,3400,3350,3350,510000,"2019-04-23","BIRD"
3360,3380,3290,3330,293800,"2019-04-24","BIRD"
3330,3330,3170,3250,777600,"2019-04-25","BIRD"
3250,3300,3230,3300,326000,"2019-04-26","BIRD"
3300,3310,3270,3310,157300,"2019-04-29","BIRD"
3310,3320,3230,3290,311700,"2019-04-30","BIRD"
3290,3290,3290,3290,0,"2019-05-01","BIRD"
3290,3290,3090,3240,447400,"2019-05-02","BIRD"
3240,3240,3130,3160,349900,"2019-05-03","BIRD"
3150,3160,3040,3090,155000,"2019-05-06","BIRD"
3090,3120,3040,3070,267500,"2019-05-07","BIRD"
3080,3090,3070,3080,25500,"2019-05-08","BIRD"
3080,3080,2960,3020,941200,"2019-05-09","BIRD"
3020,3040,2990,3040,153900,"2019-05-10","BIRD"
3040,3070,3000,3000,2591400,"2019-05-13","BIRD"
3000,3110,2930,3110,172100,"2019-05-14","BIRD"
3110,3140,3040,3110,267400,"2019-05-15","BIRD"
3110,3120,2980,3100,456700,"2019-05-16","BIRD"
3100,3100,2990,3000,352200,"2019-05-17","BIRD"
3000,3020,2980,3000,392200,"2019-05-20","BIRD"
3000,3000,2940,3000,95600,"2019-05-21","BIRD"
3000,3050,2960,3050,102800,"2019-05-22","BIRD"
3040,3040,2950,2960,336600,"2019-05-23","BIRD"
2970,3050,2950,3050,148900,"2019-05-24","BIRD"
3050,3050,2990,3000,536000,"2019-05-27","BIRD"
3000,3050,2970,2980,477800,"2019-05-28","BIRD"
2980,3010,2930,2940,845000,"2019-05-29","BIRD"
2940,2940,2940,2940,0,"2019-05-30","BIRD"
2950,2990,2940,2990,951200,"2019-05-31","BIRD"
2990,2990,2990,2990,0,"2019-06-03","BIRD"
2990,2990,2990,2990,0,"2019-06-04","BIRD"
2990,2990,2990,2990,0,"2019-06-05","BIRD"
2990,2990,2990,2990,0,"2019-06-06","BIRD"
2990,2990,2990,2990,0,"2019-06-07","BIRD"
2980,2990,2900,2970,893600,"2019-06-10","BIRD"
2980,3000,2960,2990,186100,"2019-06-11","BIRD"
2980,3000,2960,2960,209100,"2019-06-12","BIRD"
2970,2980,2860,2920,407900,"2019-06-13","BIRD"
2920,2930,2900,2900,2168700,"2019-06-14","BIRD"
2900,2900,2850,2860,254500,"2019-06-17","BIRD"
2860,2860,2850,2860,159800,"2019-06-18","BIRD"
NA,NA,NA,NA,NA,"2019-06-19","BIRD"
2850,2890,2850,2870,384000,"2019-06-20","BIRD"
2800,2880,2800,2870,405500,"2019-06-21","BIRD"
2870,2880,2850,2860,272700,"2019-06-24","BIRD"
2860,2880,2840,2840,251600,"2019-06-25","BIRD"
2840,2900,2820,2840,274200,"2019-06-26","BIRD"
2840,2880,2840,2840,5855500,"2019-06-27","BIRD"
2840,2870,2830,2830,882000,"2019-06-28","BIRD"
2830,2880,2810,2860,3563300,"2019-07-01","BIRD"
2860,2880,2860,2870,5435500,"2019-07-02","BIRD"
2880,2990,2880,2980,11347200,"2019-07-03","BIRD"
3000,3110,2980,3080,8183000,"2019-07-04","BIRD"
3100,3110,2950,3020,4153600,"2019-07-05","BIRD"
3030,3030,2900,2950,1558400,"2019-07-08","BIRD"
2950,2970,2880,2910,830000,"2019-07-09","BIRD"
2910,2980,2900,2940,1253700,"2019-07-10","BIRD"
2940,2980,2890,2940,2103900,"2019-07-11","BIRD"
2940,2960,2900,2910,874200,"2019-07-12","BIRD"
2910,3000,2910,2980,2168900,"2019-07-15","BIRD"
2980,3020,2970,2980,950400,"2019-07-16","BIRD"
2980,3000,2820,2930,1422200,"2019-07-17","BIRD"
2930,2930,2870,2900,204900,"2019-07-18","BIRD"
2900,2910,2870,2910,244000,"2019-07-19","BIRD"
2910,2910,2840,2850,1295800,"2019-07-22","BIRD"
2850,2870,2830,2860,190500,"2019-07-23","BIRD"
2860,2870,2800,2810,474900,"2019-07-24","BIRD"
2830,2850,2800,2820,1009100,"2019-07-25","BIRD"
2820,2820,2800,2820,389600,"2019-07-26","BIRD"
2810,2820,2730,2770,1675700,"2019-07-29","BIRD"
2770,2860,2740,2860,444100,"2019-07-30","BIRD"
2850,2860,2760,2810,1028500,"2019-07-31","BIRD"
2800,2820,2760,2800,558500,"2019-08-01","BIRD"
2800,2800,2730,2780,656400,"2019-08-02","BIRD"
2780,2790,2660,2690,2525800,"2019-08-05","BIRD"
2690,2700,2590,2680,1382600,"2019-08-06","BIRD"
2680,2800,2660,2770,3197800,"2019-08-07","BIRD"
2770,2840,2760,2810,738300,"2019-08-08","BIRD"
2810,2840,2800,2800,440100,"2019-08-09","BIRD"
2800,2820,2790,2790,414600,"2019-08-12","BIRD"
2800,2800,2760,2770,1588500,"2019-08-13","BIRD"
2770,2800,2770,2800,472400,"2019-08-14","BIRD"
2790,2790,2720,2790,1364600,"2019-08-15","BIRD"
2780,2790,2760,2770,203100,"2019-08-16","BIRD"
2770,2770,2730,2730,65100,"2019-08-19","BIRD"
2740,2740,2680,2680,516300,"2019-08-20","BIRD"
2690,2720,2680,2700,14336100,"2019-08-21","BIRD"
2710,2750,2700,2700,7167400,"2019-08-22","BIRD"
2700,2720,2680,2700,1395200,"2019-08-23","BIRD"
2650,2700,2650,2660,490300,"2019-08-26","BIRD"
2680,2700,2650,2680,484200,"2019-08-27","BIRD"
2680,2680,2650,2660,541900,"2019-08-28","BIRD"
2670,2680,2630,2640,241800,"2019-08-29","BIRD"
2650,2680,2640,2680,35300,"2019-08-30","BIRD"
2680,2680,2560,2600,401100,"2019-09-02","BIRD"
2590,2600,2560,2570,101800,"2019-09-03","BIRD"
2580,2590,2560,2580,300700,"2019-09-04","BIRD"
2580,2620,2560,2600,338800,"2019-09-05","BIRD"
2610,2710,2610,2650,2055700,"2019-09-06","BIRD"
2660,2690,2660,2680,325800,"2019-09-09","BIRD"
2680,2690,2650,2680,135300,"2019-09-10","BIRD"
2680,2690,2660,2660,232600,"2019-09-11","BIRD"
2670,2700,2660,2680,300800,"2019-09-12","BIRD"
2680,2680,2660,2670,69200,"2019-09-13","BIRD"
2670,2700,2590,2640,181100,"2019-09-16","BIRD"
2640,2660,2610,2610,224500,"2019-09-17","BIRD"
2610,2640,2610,2620,35900,"2019-09-18","BIRD"
2620,2620,2600,2600,33800,"2019-09-19","BIRD"
2610,2610,2560,2590,70200,"2019-09-20","BIRD"
2590,2590,2570,2580,131900,"2019-09-23","BIRD"
2580,2580,2500,2520,169600,"2019-09-24","BIRD"
2520,2550,2460,2480,368900,"2019-09-25","BIRD"
2490,2540,2490,2490,89400,"2019-09-26","BIRD"
2500,2520,2480,2510,220400,"2019-09-27","BIRD"
2500,2500,2430,2440,267600,"2019-09-30","BIRD"
2440,2440,2390,2390,173800,"2019-10-01","BIRD"
2390,2410,2340,2350,299000,"2019-10-02","BIRD"
2360,2470,2330,2450,2498000,"2019-10-03","BIRD"
2460,2500,2410,2470,383400,"2019-10-04","BIRD"
2480,2480,2450,2460,85700,"2019-10-07","BIRD"
2460,2460,2430,2440,529600,"2019-10-08","BIRD"
2440,2450,2390,2440,416400,"2019-10-09","BIRD"
2440,2480,2420,2480,422800,"2019-10-10","BIRD"
2480,2490,2420,2440,598900,"2019-10-11","BIRD"
2450,2450,2400,2440,62900,"2019-10-14","BIRD"
2440,2450,2410,2450,78600,"2019-10-15","BIRD"
2450,2450,2370,2400,324600,"2019-10-16","BIRD"
2400,2400,2340,2360,399300,"2019-10-17","BIRD"
2370,2370,2300,2330,275500,"2019-10-18","BIRD"
2340,2340,2320,2330,137600,"2019-10-21","BIRD"
2330,2350,2310,2320,87000,"2019-10-22","BIRD"
2320,2410,2320,2400,143000,"2019-10-23","BIRD"
2400,2430,2380,2420,364200,"2019-10-24","BIRD"
2420,2420,2410,2420,21900,"2019-10-25","BIRD"
2420,2420,2400,2400,287000,"2019-10-28","BIRD"
2400,2400,2300,2320,808100,"2019-10-29","BIRD"
2320,2330,2290,2310,1838500,"2019-10-30","BIRD"
2310,2320,2280,2290,597900,"2019-10-31","BIRD"
2300,2300,2220,2240,256200,"2019-11-01","BIRD"
2230,2260,2190,2240,194200,"2019-11-04","BIRD"
2240,2250,2170,2200,326700,"2019-11-05","BIRD"
2200,2200,2160,2200,122100,"2019-11-06","BIRD"
2200,2200,2170,2180,44300,"2019-11-07","BIRD"
2180,2180,2140,2170,686200,"2019-11-08","BIRD"
2160,2170,2140,2150,195200,"2019-11-11","BIRD"
2150,2160,2080,2100,695300,"2019-11-12","BIRD"
2110,2110,2030,2080,687200,"2019-11-13","BIRD"
2080,2080,2000,2020,1216200,"2019-11-14","BIRD"
2010,2030,1990,2000,2945800,"2019-11-15","BIRD"
2000,2050,1960,2050,1167600,"2019-11-18","BIRD"
2040,2150,1990,2150,1754400,"2019-11-19","BIRD"
2140,2210,2080,2180,3926600,"2019-11-20","BIRD"
2170,2180,2120,2150,2501900,"2019-11-21","BIRD"
2150,2220,2090,2220,1799100,"2019-11-22","BIRD"
2220,2220,2150,2190,653500,"2019-11-25","BIRD"
2180,2200,2140,2200,179600,"2019-11-26","BIRD"
2200,2210,2150,2190,1009400,"2019-11-27","BIRD"
2190,2190,2150,2170,133000,"2019-11-28","BIRD"
2170,2200,2150,2190,1300500,"2019-11-29","BIRD"
2190,2190,2120,2130,807500,"2019-12-02","BIRD"
2140,2180,2090,2130,830400,"2019-12-03","BIRD"
2130,2200,2090,2150,2729400,"2019-12-04","BIRD"
2150,2170,2120,2150,1632000,"2019-12-05","BIRD"
2150,2190,2090,2130,3718800,"2019-12-06","BIRD"
2130,2190,2040,2100,3580000,"2019-12-09","BIRD"
2100,2160,2070,2140,2206500,"2019-12-10","BIRD"
2140,2280,2110,2240,8460900,"2019-12-11","BIRD"
2270,2470,2240,2470,9275300,"2019-12-12","BIRD"
2480,2970,2390,2890,14796600,"2019-12-13","BIRD"
2880,2900,2700,2750,3130400,"2019-12-16","BIRD"
2770,2890,2660,2720,3101400,"2019-12-17","BIRD"
2720,2730,2640,2720,1891700,"2019-12-18","BIRD"
2710,2750,2660,2680,1216600,"2019-12-19","BIRD"
2680,2700,2620,2620,983700,"2019-12-20","BIRD"
2620,2680,2540,2600,1045400,"2019-12-23","BIRD"
2600,2600,2480,2530,440500,"2019-12-26","BIRD"
2530,2580,2510,2530,442200,"2019-12-27","BIRD"
2540,2570,2490,2490,589100,"2019-12-30","BIRD"
2490,2610,2400,2600,631100,"2020-01-02","BIRD"
2610,2690,2580,2690,1222700,"2020-01-03","BIRD"
2690,2690,2650,2660,2223400,"2020-01-06","BIRD"
2670,2670,2620,2650,594600,"2020-01-07","BIRD"
2650,2650,2570,2580,319500,"2020-01-08","BIRD"
2580,2630,2560,2630,265100,"2020-01-09","BIRD"
2640,2750,2630,2680,3349900,"2020-01-10","BIRD"
2680,2690,2600,2640,409400,"2020-01-13","BIRD"
2640,2640,2590,2640,103600,"2020-01-14","BIRD"
2640,2640,2560,2560,3411300,"2020-01-15","BIRD"
2560,2590,2530,2560,378800,"2020-01-16","BIRD"
2560,2620,2550,2550,248600,"2020-01-17","BIRD"
2560,2620,2540,2580,691400,"2020-01-20","BIRD"
2580,2700,2580,2640,2073600,"2020-01-21","BIRD"
2640,2660,2610,2630,332400,"2020-01-22","BIRD"
2630,2650,2560,2580,314300,"2020-01-23","BIRD"
2580,2580,2550,2550,107700,"2020-01-24","BIRD"
2550,2550,2440,2470,465200,"2020-01-27","BIRD"
2470,2470,2410,2430,977000,"2020-01-28","BIRD"
2430,2430,2340,2360,1630100,"2020-01-29","BIRD"
2360,2370,2330,2340,673900,"2020-01-30","BIRD"
2340,2420,2270,2350,722400,"2020-01-31","BIRD"
2350,2460,2290,2390,1643500,"2020-02-03","BIRD"
2390,2510,2390,2460,1811000,"2020-02-04","BIRD"
2460,2500,2450,2460,1641300,"2020-02-05","BIRD"
2470,2510,2400,2460,1271800,"2020-02-06","BIRD"
2470,2480,2440,2470,563400,"2020-02-07","BIRD"
2470,2480,2400,2400,147600,"2020-02-10","BIRD"
2390,2430,2370,2380,74700,"2020-02-11","BIRD"
2380,2500,2380,2500,3989500,"2020-02-12","BIRD"
2500,2650,2450,2490,2153500,"2020-02-13","BIRD"
2490,2490,2300,2410,2450900,"2020-02-14","BIRD"
2400,2500,2290,2400,2878100,"2020-02-17","BIRD"
2400,2530,2350,2430,1367700,"2020-02-18","BIRD"
2450,2460,2360,2390,618100,"2020-02-19","BIRD"
2390,2430,2390,2390,257500,"2020-02-20","BIRD"
2390,2400,2320,2340,450400,"2020-02-21","BIRD"
2420,2420,2270,2330,917100,"2020-02-24","BIRD"
2330,2340,2290,2300,150800,"2020-02-25","BIRD"
2310,2310,2210,2260,508600,"2020-02-26","BIRD"
2250,2350,2140,2250,848200,"2020-02-27","BIRD"
2240,2250,2140,2250,613500,"2020-02-28","BIRD"
2250,2250,2160,2200,394400,"2020-03-02","BIRD"
2200,2230,2170,2200,265300,"2020-03-03","BIRD"
2190,2200,2150,2170,419700,"2020-03-04","BIRD"
2170,2240,2130,2150,1031000,"2020-03-05","BIRD"
2160,2160,2090,2090,305200,"2020-03-06","BIRD"
2080,2130,1955,2030,763500,"2020-03-09","BIRD"
2030,2170,1995,2100,2181200,"2020-03-10","BIRD"
2100,2110,2000,2040,1519000,"2020-03-11","BIRD"
2030,2030,1925,1930,219800,"2020-03-12","BIRD"
1925,2000,1795,2000,1275500,"2020-03-13","BIRD"
2000,2000,1860,1860,101900,"2020-03-16","BIRD"
1860,1860,1730,1730,175000,"2020-03-17","BIRD"
1725,1725,1610,1610,163500,"2020-03-18","BIRD"
1605,1605,1500,1500,54300,"2020-03-19","BIRD"
1480,1480,1395,1395,173200,"2020-03-20","BIRD"
1390,1390,1300,1300,40000,"2020-03-23","BIRD"
1295,1295,1210,1210,170600,"2020-03-24","BIRD"
1205,1205,1130,1130,2907800,"2020-03-26","BIRD"
1130,1130,1055,1055,7233100,"2020-03-27","BIRD"
1030,1050,985,985,549000,"2020-03-30","BIRD"
985,1020,965,965,787400,"2020-03-31","BIRD"
965,985,910,915,598500,"2020-04-01","BIRD"
915,1000,855,965,1839600,"2020-04-02","BIRD"
970,1050,945,1015,2022300,"2020-04-03","BIRD"
1015,1050,1000,1015,750900,"2020-04-06","BIRD"
1020,1055,995,1000,3390200,"2020-04-07","BIRD"
1005,1020,970,995,912000,"2020-04-08","BIRD"
995,1015,980,1015,211700,"2020-04-09","BIRD"
1020,1025,1005,1015,422600,"2020-04-13","BIRD"
1015,1030,1000,1015,417500,"2020-04-14","BIRD"
1015,1030,1000,1015,360500,"2020-04-15","BIRD"
1020,1020,985,990,575100,"2020-04-16","BIRD"
990,1010,985,990,641400,"2020-04-17","BIRD"
990,1015,970,975,1280400,"2020-04-20","BIRD"
975,1000,960,1000,394300,"2020-04-21","BIRD"
995,1000,975,995,162900,"2020-04-22","BIRD"
995,1010,985,985,271100,"2020-04-23","BIRD"
985,1005,975,975,1312100,"2020-04-24","BIRD"
975,995,945,955,196900,"2020-04-27","BIRD"
950,960,940,945,273500,"2020-04-28","BIRD"
945,975,935,975,344500,"2020-04-29","BIRD"
975,1030,965,970,1292700,"2020-04-30","BIRD"
960,980,955,960,1316600,"2020-05-04","BIRD"
965,970,950,950,553200,"2020-05-05","BIRD"
950,980,945,950,734400,"2020-05-06","BIRD"
955,1030,950,960,1408800,"2020-05-08","BIRD"
965,990,895,910,6868500,"2020-05-11","BIRD"
910,930,895,915,1257300,"2020-05-12","BIRD"
915,920,880,900,1086600,"2020-05-13","BIRD"
900,910,840,840,3866500,"2020-05-14","BIRD"
840,840,785,785,5379800,"2020-05-15","BIRD"
785,805,750,755,1642000,"2020-05-18","BIRD"
760,825,760,810,1327400,"2020-05-19","BIRD"
810,875,810,845,1949000,"2020-05-20","BIRD"
845,900,845,900,1432300,"2020-05-26","BIRD"
900,960,900,935,6789400,"2020-05-27","BIRD"
935,965,920,965,2770700,"2020-05-28","BIRD"
965,975,955,960,2713900,"2020-05-29","BIRD"
960,1035,960,1035,3129300,"2020-06-02","BIRD"
1040,1125,1040,1115,7194000,"2020-06-03","BIRD"
1115,1165,1050,1060,3343600,"2020-06-04","BIRD"
1060,1120,1030,1090,3307700,"2020-06-05","BIRD"
1040,1290,1040,1245,8828500,"2020-06-08","BIRD"
1250,1415,1250,1340,14982000,"2020-06-09","BIRD"
1340,1365,1250,1280,5559600,"2020-06-10","BIRD"
1280,1280,1195,1255,2573700,"2020-06-11","BIRD"
1230,1230,1170,1210,2241500,"2020-06-12","BIRD"
1210,1260,1130,1130,1165400,"2020-06-15","BIRD"
1145,1320,1145,1290,3719800,"2020-06-16","BIRD"
1300,1300,1240,1255,1676500,"2020-06-17","BIRD"
1250,1250,1200,1235,854000,"2020-06-18","BIRD"
1235,1270,1170,1185,3064700,"2020-06-19","BIRD"
1190,1200,1150,1160,524300,"2020-06-22","BIRD"
1160,1170,1085,1085,1918900,"2020-06-23","BIRD"
1090,1145,1085,1100,2030800,"2020-06-24","BIRD"
1105,1130,1080,1095,1862800,"2020-06-25","BIRD"
1100,1150,1100,1135,4133100,"2020-06-26","BIRD"
1140,1145,1100,1110,863800,"2020-06-29","BIRD"
1105,1130,1090,1090,956800,"2020-06-30","BIRD"
1090,1135,1085,1105,1461900,"2020-07-01","BIRD"
1110,1130,1095,1100,618600,"2020-07-02","BIRD"
1105,1130,1095,1095,342500,"2020-07-03","BIRD"
1100,1120,1095,1095,261300,"2020-07-06","BIRD"
1095,1105,1085,1090,346700,"2020-07-07","BIRD"
1090,1095,1070,1070,969300,"2020-07-08","BIRD"
1075,1085,1060,1065,818100,"2020-07-09","BIRD"
1065,1070,1010,1020,1303400,"2020-07-10","BIRD"
1025,1035,990,1000,1727000,"2020-07-13","BIRD"
1000,1010,990,990,1387100,"2020-07-14","BIRD"
990,1000,985,1000,2268500,"2020-07-15","BIRD"
1005,1005,985,990,1263200,"2020-07-16","BIRD"
995,1015,980,985,1982100,"2020-07-17","BIRD"
985,990,925,940,2572000,"2020-07-20","BIRD"
940,975,915,960,5686900,"2020-07-21","BIRD"
965,1075,965,1075,6059100,"2020-07-22","BIRD"
1090,1145,1075,1135,5608400,"2020-07-23","BIRD"
1155,1155,1060,1095,4305300,"2020-07-24","BIRD"
1100,1140,1050,1120,5126600,"2020-07-27","BIRD"
1125,1150,1085,1140,5176400,"2020-07-28","BIRD"
1140,1150,1105,1125,673500,"2020-07-29","BIRD"
1125,1130,1075,1115,996800,"2020-07-30","BIRD"
1115,1115,1040,1040,572000,"2020-08-03","BIRD"
1040,1040,990,990,2510500,"2020-08-04","BIRD"
990,1025,990,990,1287000,"2020-08-05","BIRD"
990,1075,990,1045,5117300,"2020-08-06","BIRD"
1055,1060,1015,1020,539200,"2020-08-07","BIRD"
1020,1045,1005,1010,444200,"2020-08-10","BIRD"
1015,1035,1005,1015,469300,"2020-08-11","BIRD"
1020,1100,1015,1080,2105200,"2020-08-12","BIRD"
1035,1150,1030,1040,3950400,"2020-08-13","BIRD"
1040,1085,1040,1040,965600,"2020-08-14","BIRD"
1045,1080,1045,1060,692900,"2020-08-18","BIRD"
1065,1110,1060,1095,1789100,"2020-08-19","BIRD"
1095,1105,1070,1095,956900,"2020-08-24","BIRD"
1100,1115,1050,1050,2764900,"2020-08-25","BIRD"
1050,1095,1050,1080,588000,"2020-08-26","BIRD"
1080,1090,1065,1075,1107600,"2020-08-27","BIRD"
1075,1085,1045,1045,3432000,"2020-08-28","BIRD"
1045,1080,1030,1040,1733400,"2020-08-31","BIRD"
1040,1055,1025,1030,415400,"2020-09-01","BIRD"
1035,1045,1020,1020,962700,"2020-09-02","BIRD"
1020,1040,1010,1010,906400,"2020-09-03","BIRD"
1010,1010,995,1000,948800,"2020-09-04","BIRD"
1000,1005,960,1000,1193200,"2020-09-07","BIRD"
1000,1065,985,1030,5507600,"2020-09-08","BIRD"
1030,1040,1000,1030,808800,"2020-09-09","BIRD"
1010,1010,960,960,1112000,"2020-09-10","BIRD"
895,960,895,920,9626400,"2020-09-11","BIRD"
920,1005,920,950,9899500,"2020-09-14","BIRD"
955,975,930,955,2735800,"2020-09-15","BIRD"
950,955,925,940,2191500,"2020-09-16","BIRD"
940,950,925,930,1469400,"2020-09-17","BIRD"
930,955,930,930,1362100,"2020-09-18","BIRD"
930,940,915,925,244300,"2020-09-21","BIRD"
915,925,900,910,545900,"2020-09-22","BIRD"
915,915,865,875,906500,"2020-09-23","BIRD"
875,880,840,850,662800,"2020-09-24","BIRD"
850,895,850,870,1868100,"2020-09-25","BIRD"
870,890,865,870,910100,"2020-09-28","BIRD"
875,920,860,880,1256100,"2020-09-29","BIRD"
880,885,860,860,2735200,"2020-09-30","BIRD"
865,880,850,860,1308800,"2020-10-01","BIRD"
865,865,845,850,1610800,"2020-10-02","BIRD"
855,880,855,865,2393900,"2020-10-05","BIRD"
860,875,855,865,1175800,"2020-10-06","BIRD"
865,875,860,865,337200,"2020-10-07","BIRD"
870,875,870,870,330500,"2020-10-08","BIRD"
870,880,860,860,675100,"2020-10-09","BIRD"
870,910,870,880,2993600,"2020-10-12","BIRD"
890,915,880,905,2016400,"2020-10-13","BIRD"
915,930,905,920,2340000,"2020-10-14","BIRD"
920,920,900,900,872000,"2020-10-15","BIRD"
900,905,890,900,116800,"2020-10-16","BIRD"
900,915,895,900,961600,"2020-10-19","BIRD"
900,905,880,880,380700,"2020-10-20","BIRD"
880,890,865,875,1743300,"2020-10-21","BIRD"
880,880,860,870,625800,"2020-10-22","BIRD"
880,880,855,860,1375200,"2020-10-23","BIRD"
860,875,855,860,911300,"2020-10-26","BIRD"
860,865,830,830,2271600,"2020-10-27","BIRD"
830,835,815,820,1721500,"2020-11-02","BIRD"
820,835,810,815,1338700,"2020-11-03","BIRD"
815,825,810,815,1726200,"2020-11-04","BIRD"
810,825,810,820,1328200,"2020-11-05","BIRD"
820,855,810,840,4011500,"2020-11-06","BIRD"
850,865,840,850,3128400,"2020-11-09","BIRD"
860,975,860,955,11497700,"2020-11-10","BIRD"
960,980,930,965,2498100,"2020-11-11","BIRD"
975,975,945,955,1865300,"2020-11-12","BIRD"
955,955,930,945,2927400,"2020-11-13","BIRD"
950,1000,950,960,2454800,"2020-11-16","BIRD"
965,1030,965,1025,5152400,"2020-11-17","BIRD"
1025,1155,1020,1140,10275500,"2020-11-18","BIRD"
1135,1245,1120,1220,11642700,"2020-11-19","BIRD"
1235,1275,1170,1180,5754900,"2020-11-20","BIRD"
1180,1230,1160,1180,4416900,"2020-11-23","BIRD"
1200,1345,1200,1220,17428700,"2020-11-24","BIRD"
1230,1270,1200,1205,5382600,"2020-11-25","BIRD"
1200,1235,1200,1215,1315800,"2020-11-26","BIRD"
1215,1250,1200,1230,2908700,"2020-11-27","BIRD"
1250,1310,1145,1150,15886700,"2020-11-30","BIRD"
1175,1205,1100,1165,4333000,"2020-12-01","BIRD"
1175,1220,1150,1215,2608200,"2020-12-02","BIRD"
1220,1365,1220,1345,30577900,"2020-12-03","BIRD"
1350,1575,1345,1480,52872100,"2020-12-04","BIRD"
1500,1525,1440,1480,15224200,"2020-12-07","BIRD"
1500,1510,1450,1465,9469200,"2020-12-08","BIRD"
1465,1470,1420,1430,8081700,"2020-12-10","BIRD"
1440,1545,1410,1420,17606200,"2020-12-11","BIRD"
1430,1475,1430,1440,7402500,"2020-12-14","BIRD"
1450,1450,1400,1415,6421600,"2020-12-15","BIRD"
1420,1460,1415,1425,8442100,"2020-12-16","BIRD"
1430,1440,1410,1425,4950900,"2020-12-17","BIRD"
1430,1540,1430,1520,21651400,"2020-12-18","BIRD"
1545,1770,1520,1645,38904600,"2020-12-21","BIRD"
1640,1670,1550,1590,20269200,"2020-12-22","BIRD"
1585,1590,1480,1500,12293600,"2020-12-23","BIRD"
1500,1520,1440,1450,7167700,"2020-12-28","BIRD"
1450,1500,1355,1395,9617400,"2020-12-29","BIRD"
1390,1395,1300,1300,12401100,"2020-12-30","BIRD"
1300,1385,1220,1365,7000400,"2021-01-04","BIRD"
1360,1375,1320,1340,3780800,"2021-01-05","BIRD"
1340,1455,1335,1385,17631300,"2021-01-06","BIRD"
1405,1405,1365,1365,3449800,"2021-01-07","BIRD"
1385,1430,1360,1420,6295200,"2021-01-08","BIRD"
1420,1425,1370,1385,4233000,"2021-01-11","BIRD"
1390,1475,1365,1470,10551700,"2021-01-12","BIRD"
1475,1500,1430,1455,7084900,"2021-01-13","BIRD"
1475,1505,1460,1500,11872000,"2021-01-14","BIRD"
1510,1750,1510,1660,52971300,"2021-01-15","BIRD"
1670,1670,1545,1545,25547700,"2021-01-18","BIRD"
1500,1535,1445,1490,13892300,"2021-01-19","BIRD"
1490,1525,1430,1510,7816300,"2021-01-20","BIRD"
1515,1520,1460,1460,2918400,"2021-01-21","BIRD"
1460,1460,1360,1420,10485000,"2021-01-22","BIRD"
1420,1485,1325,1440,5325600,"2021-01-25","BIRD"
1445,1445,1350,1350,2703700,"2021-01-26","BIRD"
1325,1370,1260,1305,6961500,"2021-01-27","BIRD"
1295,1295,1220,1230,6343400,"2021-01-28","BIRD"
1230,1300,1145,1215,5964600,"2021-01-29","BIRD"
1215,1245,1150,1240,4228400,"2021-02-01","BIRD"
1250,1280,1190,1280,2655200,"2021-02-02","BIRD"
1300,1310,1250,1270,2539200,"2021-02-03","BIRD"
1280,1290,1235,1245,825500,"2021-02-04","BIRD"
1260,1260,1210,1240,869100,"2021-02-05","BIRD"
1245,1275,1240,1260,1876600,"2021-02-08","BIRD"
1230,1340,1230,1250,3716700,"2021-02-09","BIRD"
1245,1330,1245,1320,3562700,"2021-02-10","BIRD"
1320,1345,1290,1305,1364100,"2021-02-11","BIRD"
1300,1315,1290,1305,799600,"2021-02-15","BIRD"
1310,1385,1305,1375,5227800,"2021-02-16","BIRD"
1380,1425,1330,1345,6594600,"2021-02-17","BIRD"
1345,1380,1315,1330,1346500,"2021-02-18","BIRD"
1320,1325,1295,1305,1177500,"2021-02-19","BIRD"
1305,1325,1300,1300,1057400,"2021-02-22","BIRD"
1310,1325,1300,1325,715000,"2021-02-23","BIRD"
1335,1345,1300,1315,907500,"2021-02-24","BIRD"
1325,1375,1315,1365,1800800,"2021-02-25","BIRD"
1350,1355,1310,1310,1720800,"2021-02-26","BIRD"
1340,1400,1320,1390,4498800,"2021-03-01","BIRD"
1390,1415,1360,1365,1478700,"2021-03-02","BIRD"
1370,1385,1355,1365,621700,"2021-03-03","BIRD"
1370,1375,1325,1330,1088300,"2021-03-04","BIRD"
1320,1320,1260,1265,3518300,"2021-03-05","BIRD"
1270,1310,1265,1300,1577400,"2021-03-08","BIRD"
1280,1310,1280,1285,1037700,"2021-03-09","BIRD"
1300,1385,1300,1360,3874200,"2021-03-10","BIRD"
1365,1465,1360,1405,8471600,"2021-03-12","BIRD"
1420,1485,1405,1465,5155000,"2021-03-15","BIRD"
1475,1590,1465,1495,23176300,"2021-03-16","BIRD"
1505,1515,1420,1425,3516200,"2021-03-17","BIRD"
1425,1440,1400,1400,2029900,"2021-03-18","BIRD"
1395,1440,1375,1400,3581600,"2021-03-19","BIRD"
1395,1440,1385,1400,1716000,"2021-03-22","BIRD"
1400,1430,1345,1345,1806100,"2021-03-23","BIRD"
1345,1350,1285,1325,4371900,"2021-03-24","BIRD"
1325,1355,1280,1305,1678200,"2021-03-25","BIRD"
1305,1420,1300,1335,3340000,"2021-03-26","BIRD"
1350,1415,1335,1345,2824500,"2021-03-29","BIRD"
1350,1350,1305,1315,1045200,"2021-03-30","BIRD"
1280,1325,1265,1290,3333700,"2021-03-31","BIRD"
1300,1305,1280,1280,1204400,"2021-04-01","BIRD"
1290,1315,1255,1260,1910900,"2021-04-05","BIRD"
1260,1350,1260,1345,2935300,"2021-04-06","BIRD"
1345,1345,1310,1330,695600,"2021-04-07","BIRD"
1330,1345,1310,1335,628900,"2021-04-08","BIRD"
1335,1345,1295,1310,1582500,"2021-04-09","BIRD"
1310,1350,1290,1290,752700,"2021-04-12","BIRD"
1290,1290,1235,1285,3474300,"2021-04-13","BIRD"
1285,1325,1285,1290,798000,"2021-04-14","BIRD"
1320,1340,1295,1305,800400,"2021-04-15","BIRD"
1305,1325,1280,1315,759100,"2021-04-16","BIRD"
1315,1380,1310,1380,3339000,"2021-04-19","BIRD"
1385,1385,1315,1355,1781600,"2021-04-20","BIRD"
1350,1410,1340,1410,3236100,"2021-04-21","BIRD"
1410,1425,1375,1380,824300,"2021-04-22","BIRD"
1400,1515,1370,1395,23273700,"2021-04-23","BIRD"
1400,1405,1330,1365,3013200,"2021-04-26","BIRD"
1370,1370,1320,1335,956300,"2021-04-27","BIRD"
1340,1340,1305,1325,831400,"2021-04-28","BIRD"
1325,1380,1315,1370,1269900,"2021-04-29","BIRD"
1370,1385,1345,1365,1200200,"2021-04-30","BIRD"
1360,1360,1295,1310,5133200,"2021-05-03","BIRD"
1310,1330,1250,1325,4252500,"2021-05-04","BIRD"
1325,1330,1280,1300,1636100,"2021-05-05","BIRD"
1310,1310,1280,1290,628900,"2021-05-06","BIRD"
1285,1290,1275,1280,438300,"2021-05-07","BIRD"
1280,1300,1275,1295,407300,"2021-05-10","BIRD"
1300,1310,1290,1295,495200,"2021-05-11","BIRD"
1295,1295,1250,1250,1504600,"2021-05-17","BIRD"
1250,1290,1250,1270,1820900,"2021-05-18","BIRD"
1275,1275,1250,1255,346000,"2021-05-19","BIRD"
1255,1265,1245,1260,327500,"2021-05-20","BIRD"
1260,1275,1225,1235,839700,"2021-05-21","BIRD"
1235,1250,1215,1225,693100,"2021-05-24","BIRD"
1225,1235,1210,1220,827600,"2021-05-25","BIRD"
1220,1250,1205,1250,1425200,"2021-05-27","BIRD"
1250,1250,1225,1225,451400,"2021-05-28","BIRD"
1230,1250,1220,1225,2861300,"2021-05-31","BIRD"
1225,1265,1220,1245,2097500,"2021-06-02","BIRD"
1295,1295,1230,1250,2022800,"2021-06-03","BIRD"
1260,1270,1230,1230,1039200,"2021-06-04","BIRD"
1225,1250,1205,1245,1346100,"2021-06-07","BIRD"
1255,1295,1250,1270,6650100,"2021-06-08","BIRD"
1270,1310,1260,1275,6328100,"2021-06-09","BIRD"
1285,1290,1270,1270,2222500,"2021-06-10","BIRD"
1270,1290,1265,1280,3106000,"2021-06-11","BIRD"
1295,1340,1280,1330,4035700,"2021-06-14","BIRD"
1335,1475,1280,1280,17244800,"2021-06-15","BIRD"
1300,1335,1280,1300,2336100,"2021-06-16","BIRD"
1270,1300,1250,1260,1306400,"2021-06-17","BIRD"
1270,1270,1180,1210,4269900,"2021-06-18","BIRD"
1180,1275,1170,1260,2791700,"2021-06-21","BIRD"
1265,1275,1240,1250,1468700,"2021-06-22","BIRD"
1250,1290,1250,1275,1210700,"2021-06-23","BIRD"
1275,1275,1240,1250,1118100,"2021-06-24","BIRD"
1250,1250,1220,1220,1591200,"2021-06-25","BIRD"
1215,1220,1150,1180,2018000,"2021-06-28","BIRD"
1180,1180,1135,1150,1132100,"2021-06-29","BIRD"
1150,1210,1135,1210,929200,"2021-06-30","BIRD"
1190,1200,1155,1170,1617600,"2021-07-01","BIRD"
1165,1200,1120,1130,1950500,"2021-07-02","BIRD"
1135,1150,1125,1140,1607600,"2021-07-05","BIRD"
1140,1140,1100,1130,3318500,"2021-07-06","BIRD"
1130,1140,1125,1130,472500,"2021-07-07","BIRD"
1130,1160,1130,1150,732400,"2021-07-08","BIRD"
1150,1165,1140,1165,331200,"2021-07-09","BIRD"
1160,1200,1125,1195,1639800,"2021-07-12","BIRD"
1200,1200,1160,1160,306100,"2021-07-13","BIRD"
1160,1160,1120,1130,1136500,"2021-07-14","BIRD"
1140,1140,1070,1105,1327800,"2021-07-15","BIRD"
1105,1120,1095,1115,63800,"2021-07-16","BIRD"
1115,1115,1080,1080,790700,"2021-07-19","BIRD"
1080,1130,1080,1115,410100,"2021-07-21","BIRD"
1110,1135,1110,1120,399500,"2021-07-22","BIRD"
1120,1150,1095,1100,1014500,"2021-07-23","BIRD"
1095,1125,1090,1120,1248000,"2021-07-26","BIRD"
1135,1150,1120,1130,577300,"2021-07-27","BIRD"
1130,1130,1095,1095,488700,"2021-07-28","BIRD"
1095,1100,1085,1100,1244100,"2021-07-29","BIRD"
1115,1115,1085,1090,882800,"2021-07-30","BIRD"
1100,1100,1070,1080,1029700,"2021-08-02","BIRD"
1080,1095,1075,1090,1660200,"2021-08-03","BIRD"
1090,1095,1080,1085,517200,"2021-08-04","BIRD"
1080,1115,1080,1105,2041700,"2021-08-05","BIRD"
1100,1100,1085,1090,4359100,"2021-08-06","BIRD"
1100,1100,1080,1080,2131400,"2021-08-09","BIRD"
1080,1085,1005,1010,3844000,"2021-08-10","BIRD"
1010,1030,1000,1030,5149400,"2021-08-12","BIRD"
1035,1035,1015,1025,382100,"2021-08-13","BIRD"
1025,1035,1005,1005,822100,"2021-08-16","BIRD"
1005,1120,1005,1085,1535000,"2021-08-18","BIRD"
1085,1090,1020,1030,552900,"2021-08-19","BIRD"
1030,1035,1020,1020,449700,"2021-08-20","BIRD"
1050,1080,1020,1070,886200,"2021-08-23","BIRD"
1100,1175,1070,1085,3200400,"2021-08-24","BIRD"
1105,1185,1085,1090,3744100,"2021-08-25","BIRD"
1090,1110,1070,1095,790000,"2021-08-26","BIRD"
1095,1110,1055,1060,657400,"2021-08-27","BIRD"
1060,1090,1040,1045,2075400,"2021-08-30","BIRD"
1045,1065,1045,1055,396500,"2021-08-31","BIRD"
1060,1095,1060,1080,840400,"2021-09-01","BIRD"
1085,1150,1085,1115,2822000,"2021-09-02","BIRD"
1130,1140,1110,1135,3883700,"2021-09-03","BIRD"
1150,1175,1135,1170,2636900,"2021-09-06","BIRD"
1145,1240,1145,1205,3671700,"2021-09-07","BIRD"
1210,1230,1170,1195,1760600,"2021-09-08","BIRD"
1200,1220,1125,1150,2473100,"2021-09-09","BIRD"
1150,1195,1135,1155,1521400,"2021-09-10","BIRD"
1170,1210,1150,1210,1624900,"2021-09-13","BIRD"
1215,1220,1185,1200,1752400,"2021-09-14","BIRD"
1200,1240,1200,1200,5110900,"2021-09-15","BIRD"
1220,1225,1180,1215,1148400,"2021-09-16","BIRD"
1205,1220,1185,1220,2465900,"2021-09-17","BIRD"
1220,1260,1180,1200,2924900,"2021-09-20","BIRD"
1200,1200,1145,1175,1740900,"2021-09-21","BIRD"
1185,1200,1155,1200,1058000,"2021-09-22","BIRD"
1195,1200,1175,1200,743900,"2021-09-23","BIRD"
1205,1205,1170,1200,2339600,"2021-09-24","BIRD"
1200,1200,1190,1200,737200,"2021-09-27","BIRD"
1195,1250,1180,1250,1167000,"2021-09-28","BIRD"
1240,1255,1210,1250,1240700,"2021-09-29","BIRD"
1250,1250,1225,1235,382300,"2021-09-30","BIRD"
1230,1250,1195,1250,2112400,"2021-10-01","BIRD"
1250,1280,1230,1240,2430500,"2021-10-04","BIRD"
1240,1260,1205,1245,1384200,"2021-10-05","BIRD"
1245,1270,1235,1250,1732100,"2021-10-06","BIRD"
1250,1285,1245,1285,3256800,"2021-10-07","BIRD"
1290,1325,1280,1300,6032500,"2021-10-08","BIRD"
1310,1370,1300,1305,7196800,"2021-10-11","BIRD"
1305,1370,1300,1320,5512700,"2021-10-12","BIRD"
1320,1360,1285,1320,4135500,"2021-10-13","BIRD"
1325,1345,1305,1325,4049300,"2021-10-14","BIRD"
1325,1335,1315,1335,1882300,"2021-10-15","BIRD"
1340,1375,1330,1375,7935300,"2021-10-18","BIRD"
1380,1425,1375,1380,2646500,"2021-10-19","BIRD"
1380,1450,1360,1440,5754400,"2021-10-21","BIRD"
1440,1450,1390,1400,3054600,"2021-10-22","BIRD"
1400,1420,1370,1375,3106900,"2021-10-25","BIRD"
1375,1400,1370,1375,2129000,"2021-10-26","BIRD"
1375,1395,1375,1395,2786500,"2021-10-27","BIRD"
1405,1440,1395,1410,4238700,"2021-10-28","BIRD"
1410,1500,1410,1480,9194700,"2021-10-29","BIRD"
1495,1495,1460,1460,2093200,"2021-11-01","BIRD"
1465,1465,1420,1420,2453200,"2021-11-02","BIRD"
1420,1480,1410,1410,5391100,"2021-11-03","BIRD"
1410,1460,1410,1425,2073200,"2021-11-04","BIRD"
1445,1460,1425,1450,1086200,"2021-11-05","BIRD"
1450,1490,1445,1450,3067000,"2021-11-08","BIRD"
1450,1480,1440,1440,2901300,"2021-11-09","BIRD"
1440,1475,1440,1460,1945100,"2021-11-10","BIRD"
1460,1520,1460,1500,6158000,"2021-11-11","BIRD"
1500,1520,1480,1515,4926500,"2021-11-12","BIRD"
1515,1645,1515,1570,9984000,"2021-11-15","BIRD"
1570,1570,1495,1500,9022500,"2021-11-16","BIRD"
1490,1650,1490,1600,9382000,"2021-11-17","BIRD"
1620,1640,1585,1600,2457000,"2021-11-18","BIRD"
1600,1695,1600,1650,11836400,"2021-11-19","BIRD"
1665,1690,1615,1630,2680600,"2021-11-22","BIRD"
1630,1630,1565,1590,7284800,"2021-11-23","BIRD"
1590,1610,1565,1580,7154000,"2021-11-24","BIRD"
1590,1605,1575,1580,2077300,"2021-11-25","BIRD"
1580,1645,1565,1635,8833000,"2021-11-26","BIRD"
1635,1640,1545,1600,11695200,"2021-11-29","BIRD"
1615,1665,1605,1615,3745700,"2021-11-30","BIRD"
1615,1625,1555,1570,4516700,"2021-12-01","BIRD"
1570,1585,1520,1565,3769500,"2021-12-02","BIRD"
1560,1590,1530,1530,4160600,"2021-12-03","BIRD"
1530,1560,1490,1510,3309000,"2021-12-06","BIRD"
1510,1610,1500,1560,10517600,"2021-12-07","BIRD"
1565,1580,1550,1560,4344700,"2021-12-08","BIRD"
1565,1650,1565,1595,8390500,"2021-12-09","BIRD"
1600,1660,1595,1625,4329500,"2021-12-10","BIRD"
1640,1640,1570,1575,5540500,"2021-12-13","BIRD"
1575,1590,1520,1550,7346600,"2021-12-14","BIRD"
1550,1700,1550,1580,10813800,"2021-12-15","BIRD"
1580,1660,1580,1600,12440000,"2021-12-16","BIRD"
1610,1615,1560,1565,2332800,"2021-12-17","BIRD"
1575,1605,1525,1535,3700700,"2021-12-20","BIRD"
1535,1550,1470,1480,3570500,"2021-12-21","BIRD"
1470,1490,1380,1380,8825700,"2021-12-22","BIRD"
1385,1420,1340,1355,4787100,"2021-12-23","BIRD"
1360,1375,1315,1365,2949700,"2021-12-24","BIRD"
1365,1380,1335,1365,3259500,"2021-12-27","BIRD"
1365,1410,1360,1360,2554300,"2021-12-28","BIRD"
1360,1420,1335,1420,3605700,"2021-12-29","BIRD"
1420,1420,1360,1380,2633400,"2021-12-30","BIRD"
1380,1420,1380,1405,1973000,"2022-01-03","BIRD"
1405,1445,1385,1440,2792800,"2022-01-04","BIRD"
1440,1475,1410,1410,2456700,"2022-01-05","BIRD"
1410,1410,1350,1375,2938900,"2022-01-06","BIRD"
1400,1400,1355,1365,903600,"2022-01-07","BIRD"
1365,1370,1320,1325,2390000,"2022-01-10","BIRD"
1325,1325,1300,1305,1959800,"2022-01-11","BIRD"
1305,1330,1305,1305,511900,"2022-01-12","BIRD"
1310,1375,1310,1355,1459400,"2022-01-13","BIRD"
1355,1365,1320,1330,750700,"2022-01-14","BIRD"
1330,1345,1310,1335,659900,"2022-01-17","BIRD"
1335,1400,1320,1320,2161500,"2022-01-18","BIRD"
1330,1370,1330,1370,970400,"2022-01-19","BIRD"
1370,1480,1370,1430,5575000,"2022-01-20","BIRD"
1455,1470,1400,1420,1366600,"2022-01-21","BIRD"
1420,1480,1365,1470,2759700,"2022-01-24","BIRD"
1475,1475,1370,1370,4447200,"2022-01-25","BIRD"
1370,1410,1350,1390,1988700,"2022-01-26","BIRD"
1390,1395,1375,1385,478100,"2022-01-27","BIRD"
1385,1420,1375,1400,1042400,"2022-01-28","BIRD"
1410,1430,1395,1430,1242000,"2022-01-31","BIRD"
1430,1500,1425,1435,1544200,"2022-02-02","BIRD"
1440,1460,1395,1400,1264200,"2022-02-03","BIRD"
1395,1450,1395,1415,846800,"2022-02-04","BIRD"
1415,1480,1400,1405,5198700,"2022-02-07","BIRD"
1410,1425,1375,1405,2363300,"2022-02-08","BIRD"
1405,1425,1395,1405,2230800,"2022-02-09","BIRD"
1405,1420,1375,1380,1671200,"2022-02-10","BIRD"
1380,1390,1360,1370,1753800,"2022-02-11","BIRD"
1370,1385,1350,1355,600600,"2022-02-14","BIRD"
1360,1390,1350,1360,1973500,"2022-02-15","BIRD"
1360,1425,1360,1400,3312900,"2022-02-16","BIRD"
1405,1470,1405,1420,3415000,"2022-02-17","BIRD"
1430,1530,1420,1500,14578100,"2022-02-18","BIRD"
1510,1515,1430,1455,6895900,"2022-02-21","BIRD"
1455,1480,1380,1420,2345000,"2022-02-22","BIRD"
1430,1440,1380,1380,1987000,"2022-02-23","BIRD"
1380,1385,1300,1310,4982300,"2022-02-24","BIRD"
1310,1355,1300,1345,1724100,"2022-02-25","BIRD"
1360,1405,1345,1375,2002000,"2022-03-01","BIRD"
1390,1390,1345,1350,1348600,"2022-03-02","BIRD"
1350,1350,1320,1330,1329100,"2022-03-04","BIRD"
1330,1330,1275,1285,3290800,"2022-03-07","BIRD"
1285,1320,1260,1285,1910200,"2022-03-08","BIRD"
1285,1285,1250,1270,2728500,"2022-03-09","BIRD"
1270,1310,1270,1295,1828000,"2022-03-10","BIRD"
1315,1320,1295,1295,1059600,"2022-03-11","BIRD"
1300,1335,1275,1280,2014200,"2022-03-14","BIRD"
1300,1330,1245,1260,3495900,"2022-03-15","BIRD"
1255,1275,1235,1255,739100,"2022-03-16","BIRD"
1240,1275,1240,1260,673100,"2022-03-17","BIRD"
1275,1275,1245,1260,631100,"2022-03-18","BIRD"
1265,1310,1255,1275,1285700,"2022-03-21","BIRD"
1285,1305,1275,1295,1064800,"2022-03-22","BIRD"
1295,1320,1295,1315,1160100,"2022-03-23","BIRD"
1315,1320,1280,1300,911000,"2022-03-24","BIRD"
1305,1325,1285,1285,1179200,"2022-03-25","BIRD"
1285,1300,1275,1295,787200,"2022-03-28","BIRD"
1295,1400,1290,1400,6917200,"2022-03-29","BIRD"
1410,1425,1375,1400,7323700,"2022-03-30","BIRD"
1400,1430,1390,1400,3426300,"2022-03-31","BIRD"
1410,1435,1375,1390,3747100,"2022-04-01","BIRD"
1390,1410,1360,1400,5646600,"2022-04-04","BIRD"
1400,1415,1380,1400,2429200,"2022-04-05","BIRD"
1400,1405,1345,1350,6023900,"2022-04-06","BIRD"
1350,1375,1340,1340,1761200,"2022-04-07","BIRD"
1340,1370,1310,1340,3047500,"2022-04-08","BIRD"
1355,1360,1325,1340,1428000,"2022-04-11","BIRD"
1340,1345,1315,1335,3023500,"2022-04-12","BIRD"
1335,1340,1290,1295,4377900,"2022-04-13","BIRD"
1295,1300,1260,1270,5410300,"2022-04-14","BIRD"
1265,1285,1240,1255,3082100,"2022-04-18","BIRD"
1255,1295,1245,1265,4944600,"2022-04-19","BIRD"
1265,1270,1210,1225,3444100,"2022-04-20","BIRD"
1215,1240,1200,1210,6044200,"2022-04-21","BIRD"
1225,1225,1160,1180,4891900,"2022-04-22","BIRD"
1170,1205,1140,1170,3535200,"2022-04-25","BIRD"
1170,1270,1165,1255,8103500,"2022-04-26","BIRD"
1260,1305,1225,1280,5639500,"2022-04-27","BIRD"
1280,1395,1280,1360,8661500,"2022-04-28","BIRD"
1360,1370,1265,1280,6989000,"2022-05-09","BIRD"
1270,1295,1205,1270,3144100,"2022-05-10","BIRD"
1285,1290,1225,1230,3275000,"2022-05-11","BIRD"
1235,1250,1150,1170,10359600,"2022-05-12","BIRD"
1170,1195,1150,1175,4638000,"2022-05-13","BIRD"
1175,1205,1170,1175,3571800,"2022-05-17","BIRD"
1180,1215,1180,1195,1824200,"2022-05-18","BIRD"
1240,1240,1170,1170,3899500,"2022-05-19","BIRD"
1170,1195,1160,1195,4211600,"2022-05-20","BIRD"
1195,1195,1175,1185,2232600,"2022-05-23","BIRD"
1185,1230,1180,1210,4530300,"2022-05-24","BIRD"
1215,1230,1200,1215,3450600,"2022-05-25","BIRD"
1220,1465,1220,1445,24455000,"2022-05-27","BIRD"
1460,1805,1440,1780,46287900,"2022-05-30","BIRD"
1795,1950,1660,1660,37346800,"2022-05-31","BIRD"
1660,1760,1600,1700,21241200,"2022-06-02","BIRD"
1710,1830,1700,1720,11521100,"2022-06-03","BIRD"
1720,1735,1605,1615,12479700,"2022-06-06","BIRD"
1615,1685,1605,1655,6050900,"2022-06-07","BIRD"
1670,1730,1625,1640,10801600,"2022-06-08","BIRD"
1640,1675,1600,1610,6527900,"2022-06-09","BIRD"
1610,1610,1535,1560,7117200,"2022-06-10","BIRD"
1535,1625,1475,1595,7959600,"2022-06-13","BIRD"
1595,1715,1575,1685,15757500,"2022-06-14","BIRD"
1700,1750,1600,1680,10198200,"2022-06-15","BIRD"
1675,1865,1675,1850,25461700,"2022-06-16","BIRD"
1840,1880,1725,1740,21906800,"2022-06-17","BIRD"
1750,1765,1670,1745,6380900,"2022-06-20","BIRD"
1745,1785,1710,1715,3956000,"2022-06-21","BIRD"
1740,1740,1625,1630,5513100,"2022-06-22","BIRD"
1600,1670,1565,1615,5154200,"2022-06-23","BIRD"
1640,1755,1610,1695,8636000,"2022-06-24","BIRD"
1700,1770,1700,1755,7201700,"2022-06-27","BIRD"
1755,1810,1705,1710,7340000,"2022-06-28","BIRD"
1710,1725,1680,1695,2055900,"2022-06-29","BIRD"
1695,1730,1655,1680,4333300,"2022-06-30","BIRD"
1685,1710,1565,1565,7675600,"2022-07-01","BIRD"
1550,1555,1460,1525,6307700,"2022-07-04","BIRD"
1525,1585,1505,1550,2391600,"2022-07-05","BIRD"
1555,1555,1485,1495,1947700,"2022-07-06","BIRD"
1495,1540,1485,1535,1782500,"2022-07-07","BIRD"
1550,1570,1510,1510,1994000,"2022-07-08","BIRD"
1510,1535,1510,1525,916200,"2022-07-11","BIRD"
1525,1565,1500,1500,1815800,"2022-07-12","BIRD"
1500,1525,1490,1500,2856100,"2022-07-13","BIRD"
1500,1550,1490,1525,2905400,"2022-07-14","BIRD"
1530,1565,1520,1525,2605800,"2022-07-15","BIRD"
1525,1555,1500,1500,1850200,"2022-07-18","BIRD"
1510,1540,1500,1530,943800,"2022-07-19","BIRD"
1530,1620,1530,1600,6464500,"2022-07-20","BIRD"
1615,1645,1580,1595,3166900,"2022-07-21","BIRD"
1600,1625,1580,1615,2247700,"2022-07-22","BIRD"
1615,1640,1610,1625,1257000,"2022-07-25","BIRD"
1620,1690,1615,1665,4706800,"2022-07-26","BIRD"
1680,1700,1655,1660,2561600,"2022-07-27","BIRD"
1655,1705,1655,1655,1982600,"2022-07-28","BIRD"
1660,1750,1655,1715,7869800,"2022-07-29","BIRD"
1720,1735,1595,1600,8680600,"2022-08-01","BIRD"
1590,1595,1500,1585,7179300,"2022-08-02","BIRD"
1585,1610,1510,1545,3704900,"2022-08-03","BIRD"
1545,1585,1525,1585,1333600,"2022-08-04","BIRD"
1600,1660,1590,1650,4038900,"2022-08-05","BIRD"
1655,1680,1625,1655,3294500,"2022-08-08","BIRD"
1655,1710,1645,1665,4447800,"2022-08-09","BIRD"
1675,1730,1650,1675,4946000,"2022-08-10","BIRD"
1695,1695,1655,1660,1662200,"2022-08-11","BIRD"
1660,1685,1625,1625,1814600,"2022-08-12","BIRD"
1660,1670,1625,1635,1781800,"2022-08-15","BIRD"
1635,1675,1585,1605,3405800,"2022-08-16","BIRD"
1605,1630,1585,1595,2596800,"2022-08-18","BIRD"
1595,1600,1555,1555,3403900,"2022-08-19","BIRD"
1555,1555,1475,1480,10868700,"2022-08-22","BIRD"
1480,1510,1460,1465,4933900,"2022-08-23","BIRD"
1465,1490,1395,1410,12420900,"2022-08-24","BIRD"
1410,1430,1375,1410,4756300,"2022-08-25","BIRD"
1410,1425,1360,1385,6055700,"2022-08-26","BIRD"
1350,1400,1330,1380,3953000,"2022-08-29","BIRD"
1380,1400,1355,1360,3725800,"2022-08-30","BIRD"
1360,1390,1350,1385,1391300,"2022-08-31","BIRD"
1400,1400,1365,1385,1836000,"2022-09-01","BIRD"
1400,1445,1390,1435,5700800,"2022-09-02","BIRD"
1435,1435,1375,1405,2772200,"2022-09-05","BIRD"
1405,1410,1375,1390,3272800,"2022-09-06","BIRD"
1395,1420,1370,1420,2413700,"2022-09-07","BIRD"
1420,1460,1395,1460,5866000,"2022-09-08","BIRD"
1470,1480,1430,1450,5148800,"2022-09-09","BIRD"
1450,1480,1425,1445,2670300,"2022-09-12","BIRD"
1445,1455,1425,1445,2624300,"2022-09-13","BIRD"
1445,1470,1425,1460,1600500,"2022-09-14","BIRD"
1460,1480,1435,1435,1813400,"2022-09-15","BIRD"
1435,1460,1425,1435,1885600,"2022-09-16","BIRD"
1435,1445,1400,1420,1739300,"2022-09-19","BIRD"
1420,1485,1415,1435,3037900,"2022-09-20","BIRD"
1435,1440,1390,1395,2035900,"2022-09-21","BIRD"
1395,1415,1385,1395,737200,"2022-09-22","BIRD"
1395,1415,1380,1390,1751400,"2022-09-23","BIRD"
1390,1410,1360,1385,1928800,"2022-09-26","BIRD"
1385,1415,1380,1400,1400200,"2022-09-27","BIRD"
1405,1410,1355,1360,2373700,"2022-09-28","BIRD"
1355,1390,1350,1370,2093800,"2022-09-29","BIRD"
1370,1380,1330,1355,1990700,"2022-09-30","BIRD"
1360,1370,1345,1350,633600,"2022-10-03","BIRD"
1360,1385,1345,1385,1284900,"2022-10-04","BIRD"
1385,1405,1355,1380,2056400,"2022-10-05","BIRD"
1380,1425,1365,1390,2905300,"2022-10-06","BIRD"
1410,1410,1390,1400,1433400,"2022-10-07","BIRD"
1405,1410,1385,1405,1103200,"2022-10-10","BIRD"
1410,1425,1365,1380,1271200,"2022-10-11","BIRD"
1385,1385,1355,1380,1588100,"2022-10-12","BIRD"
1380,1425,1375,1390,2236000,"2022-10-13","BIRD"
1390,1415,1390,1405,1659100,"2022-10-14","BIRD"
1410,1410,1360,1370,2092500,"2022-10-17","BIRD"
1370,1385,1365,1380,932800,"2022-10-18","BIRD"
1390,1400,1375,1375,776800,"2022-10-19","BIRD"
1375,1400,1370,1395,343500,"2022-10-20","BIRD"
1400,1410,1375,1380,1332200,"2022-10-21","BIRD"
1390,1395,1365,1370,1182900,"2022-10-24","BIRD"
1370,1385,1350,1350,2141100,"2022-10-25","BIRD"
1350,1370,1350,1355,1376200,"2022-10-26","BIRD"
1370,1395,1360,1375,834200,"2022-10-27","BIRD"
1375,1500,1360,1490,8279900,"2022-10-28","BIRD"
1520,1630,1500,1540,16922100,"2022-10-31","BIRD"
1545,1580,1500,1515,5004900,"2022-11-01","BIRD"
1525,1600,1515,1535,5343000,"2022-11-02","BIRD"
1535,1585,1535,1565,21659800,"2022-11-03","BIRD"
1565,1645,1540,1645,8652500,"2022-11-04","BIRD"
1660,1685,1600,1605,6699100,"2022-11-07","BIRD"
1605,1705,1600,1675,9883100,"2022-11-08","BIRD"
1675,1720,1665,1710,14105400,"2022-11-09","BIRD"
1700,1710,1615,1660,3605900,"2022-11-10","BIRD"
1680,1710,1655,1660,3639900,"2022-11-11","BIRD"
1660,1695,1645,1655,3301000,"2022-11-14","BIRD"
1650,1690,1555,1560,7790100,"2022-11-15","BIRD"
1560,1575,1500,1515,4584200,"2022-11-16","BIRD"
1515,1570,1500,1560,1970600,"2022-11-17","BIRD"
1565,1570,1520,1545,4339200,"2022-11-18","BIRD"
1600,1625,1550,1575,3125000,"2022-11-21","BIRD"
1575,1600,1520,1540,2316300,"2022-11-22","BIRD"
1550,1610,1550,1605,2552100,"2022-11-23","BIRD"
1605,1605,1575,1600,1516900,"2022-11-24","BIRD"
1600,1620,1540,1550,2554100,"2022-11-25","BIRD"
1550,1590,1540,1550,2369300,"2022-11-28","BIRD"
1550,1590,1530,1550,2850200,"2022-11-29","BIRD"
1565,1590,1545,1580,1799500,"2022-11-30","BIRD"
1600,1670,1590,1645,8040800,"2022-12-01","BIRD"
1645,1670,1580,1620,4122300,"2022-12-02","BIRD"
1620,1620,1560,1560,2420600,"2022-12-05","BIRD"
1560,1560,1500,1535,4098400,"2022-12-06","BIRD"
1535,1535,1500,1525,2249800,"2022-12-07","BIRD"
1525,1550,1515,1545,1937900,"2022-12-08","BIRD"
1550,1585,1515,1560,4770200,"2022-12-09","BIRD"
1560,1585,1520,1580,1275700,"2022-12-12","BIRD"
1580,1595,1555,1560,860000,"2022-12-13","BIRD"
1550,1570,1525,1535,721100,"2022-12-14","BIRD"
1530,1550,1510,1525,1987700,"2022-12-15","BIRD"
1520,1535,1500,1530,1051400,"2022-12-16","BIRD"
1530,1560,1525,1555,1377600,"2022-12-19","BIRD"
1555,1560,1530,1545,981500,"2022-12-20","BIRD"
1545,1555,1440,1445,3850600,"2022-12-21","BIRD"
1440,1475,1400,1475,2177400,"2022-12-22","BIRD"
1455,1455,1410,1420,6280100,"2022-12-23","BIRD"
1425,1465,1405,1440,2658900,"2022-12-26","BIRD"
1440,1450,1425,1440,958700,"2022-12-27","BIRD"
1440,1450,1400,1400,4197500,"2022-12-28","BIRD"
1405,1415,1385,1405,4145800,"2022-12-29","BIRD"
1405,1430,1400,1410,2902400,"2022-12-30","BIRD"
1415,1460,1415,1445,1827800,"2023-01-02","BIRD"
1445,1465,1420,1425,3579100,"2023-01-03","BIRD"
1425,1440,1330,1370,11143600,"2023-01-04","BIRD"
1360,1375,1330,1335,4283300,"2023-01-05","BIRD"
1330,1385,1330,1385,2549900,"2023-01-06","BIRD"
1390,1405,1380,1395,2124500,"2023-01-09","BIRD"
1395,1400,1360,1390,955800,"2023-01-10","BIRD"
1390,1405,1365,1395,3862300,"2023-01-11","BIRD"
1395,1425,1385,1390,870000,"2023-01-12","BIRD"
1390,1420,1390,1410,1544600,"2023-01-13","BIRD"
1415,1425,1405,1410,704600,"2023-01-16","BIRD"
1410,1425,1400,1405,1069800,"2023-01-17","BIRD"
1405,1445,1405,1440,9347600,"2023-01-18","BIRD"
1440,1520,1425,1440,25277400,"2023-01-19","BIRD"
1440,1455,1420,1430,8860000,"2023-01-20","BIRD"
1430,1470,1430,1455,4264200,"2023-01-24","BIRD"
1455,1470,1445,1450,5709000,"2023-01-25","BIRD"
1450,1560,1450,1555,6659500,"2023-01-26","BIRD"
1570,1620,1555,1620,8470500,"2023-01-27","BIRD"
1640,1640,1595,1620,3347900,"2023-01-30","BIRD"
1620,1630,1595,1615,1749100,"2023-01-31","BIRD"
1615,1735,1615,1730,15238200,"2023-02-01","BIRD"
1740,1800,1740,1760,11707000,"2023-02-02","BIRD"
1740,1740,1685,1690,5188800,"2023-02-03","BIRD"
1700,1810,1680,1805,5774100,"2023-02-06","BIRD"
1805,1850,1765,1815,4429400,"2023-02-07","BIRD"
1815,1920,1810,1825,6537200,"2023-02-08","BIRD"
1825,1910,1790,1855,5966400,"2023-02-09","BIRD"
1860,1875,1790,1800,5366100,"2023-02-10","BIRD"
1800,1890,1790,1880,4601200,"2023-02-13","BIRD"
1880,1945,1815,1835,5527700,"2023-02-14","BIRD"
1840,1850,1750,1765,9265500,"2023-02-15","BIRD"
1765,1785,1725,1750,2383500,"2023-02-16","BIRD"
1750,1775,1720,1745,4537700,"2023-02-17","BIRD"
1750,1805,1730,1740,4069800,"2023-02-20","BIRD"
1750,1815,1685,1815,5964600,"2023-02-21","BIRD"
1815,1830,1765,1770,2271000,"2023-02-22","BIRD"
1770,1810,1745,1790,2724100,"2023-02-23","BIRD"
1795,1805,1760,1790,1374600,"2023-02-24","BIRD"
1790,1800,1740,1755,1414600,"2023-02-27","BIRD"
1755,1790,1740,1765,2860200,"2023-02-28","BIRD"
1765,1765,1725,1730,2207500,"2023-03-01","BIRD"
1730,1765,1715,1755,3827200,"2023-03-02","BIRD"
1750,1755,1715,1730,5167300,"2023-03-03","BIRD"
1730,1790,1730,1790,2222000,"2023-03-06","BIRD"
1790,1805,1775,1780,3408400,"2023-03-07","BIRD"
1780,1855,1780,1845,7373700,"2023-03-08","BIRD"
1850,1855,1820,1835,2941900,"2023-03-09","BIRD"
1840,1840,1790,1805,1570200,"2023-03-10","BIRD"
1800,1805,1745,1760,2671100,"2023-03-13","BIRD"
1755,1755,1640,1645,6411200,"2023-03-14","BIRD"
1635,1700,1635,1685,3586300,"2023-03-15","BIRD"
1680,1690,1635,1660,2430900,"2023-03-16","BIRD"
1660,1745,1660,1725,2709300,"2023-03-17","BIRD"
1725,1730,1670,1680,1302300,"2023-03-20","BIRD"
1685,1720,1670,1710,1210400,"2023-03-21","BIRD"
1710,1735,1690,1690,2767600,"2023-03-24","BIRD"
1680,1770,1680,1770,3070600,"2023-03-27","BIRD"
1770,1800,1730,1795,3031700,"2023-03-28","BIRD"
1795,1850,1785,1825,2329000,"2023-03-29","BIRD"
1830,1845,1770,1775,1884900,"2023-03-30","BIRD"
1800,1825,1735,1745,9560500,"2023-03-31","BIRD"
1750,1770,1660,1670,6477400,"2023-04-03","BIRD"
1670,1670,1625,1630,6251100,"2023-04-04","BIRD"
1630,1715,1625,1695,5921200,"2023-04-05","BIRD"
1695,1695,1645,1650,5069100,"2023-04-06","BIRD"
1650,1660,1595,1600,4754500,"2023-04-10","BIRD"
1605,1635,1600,1620,1624200,"2023-04-11","BIRD"
1620,1660,1610,1640,3069300,"2023-04-12","BIRD"
1640,1660,1620,1640,5959200,"2023-04-13","BIRD"
1640,1655,1630,1640,2809800,"2023-04-14","BIRD"
1650,1650,1610,1640,2397300,"2023-04-17","BIRD"
1650,1690,1640,1665,2398000,"2023-04-18","BIRD"
1695,1725,1655,1715,8051900,"2023-04-26","BIRD"
1725,1810,1715,1785,12739500,"2023-04-27","BIRD"
1790,1805,1750,1765,4054200,"2023-04-28","BIRD"
1765,1870,1755,1850,7946100,"2023-05-02","BIRD"
1850,1900,1780,1815,8965900,"2023-05-03","BIRD"
1815,1825,1785,1785,3219600,"2023-05-04","BIRD"
1790,1830,1760,1795,2894200,"2023-05-05","BIRD"
1800,1865,1800,1810,2516400,"2023-05-08","BIRD"
1815,1870,1810,1850,6573800,"2023-05-09","BIRD"
1865,1880,1820,1835,2404000,"2023-05-10","BIRD"
1835,1850,1805,1825,1769000,"2023-05-11","BIRD"
1825,1865,1825,1830,2462500,"2023-05-12","BIRD"
1835,1840,1765,1770,5311400,"2023-05-15","BIRD"
1770,1795,1750,1750,2973000,"2023-05-16","BIRD"
1745,1775,1720,1750,2047100,"2023-05-17","BIRD"
1750,1795,1750,1790,2193100,"2023-05-19","BIRD"
1790,1810,1775,1795,1405300,"2023-05-22","BIRD"
1795,1805,1770,1775,2030800,"2023-05-23","BIRD"
1775,1785,1760,1760,722700,"2023-05-24","BIRD"
1760,1825,1755,1820,2933600,"2023-05-25","BIRD"
1820,1835,1790,1800,2035800,"2023-05-26","BIRD"
1805,1820,1800,1800,1521700,"2023-05-29","BIRD"
1805,1810,1770,1800,1164000,"2023-05-30","BIRD"
1810,1810,1780,1800,1654500,"2023-05-31","BIRD"
1800,1965,1800,1915,11497900,"2023-06-05","BIRD"
1925,1970,1880,1890,7128600,"2023-06-06","BIRD"
1900,1980,1885,1980,6560800,"2023-06-07","BIRD"
1980,2120,1980,2060,14486400,"2023-06-08","BIRD"
2000,2170,2000,2090,5323400,"2023-06-09","BIRD"
2100,2190,2090,2150,8880800,"2023-06-12","BIRD"
2150,2200,2110,2130,6955300,"2023-06-13","BIRD"
2150,2180,2050,2140,5596200,"2023-06-14","BIRD"
2140,2150,2020,2040,4529900,"2023-06-15","BIRD"
2010,2090,2000,2040,6755600,"2023-06-16","BIRD"
2050,2130,2050,2070,5700100,"2023-06-19","BIRD"
2090,2110,2050,2060,2481200,"2023-06-20","BIRD"
2060,2170,2060,2140,7714000,"2023-06-21","BIRD"
2140,2180,2090,2110,4515200,"2023-06-22","BIRD"
2110,2140,2060,2060,2737200,"2023-06-23","BIRD"
2070,2130,2060,2090,2081300,"2023-06-26","BIRD"
2100,2260,2100,2150,14803800,"2023-06-27","BIRD"
2160,2210,2150,2200,4219700,"2023-07-03","BIRD"
2200,2330,2170,2270,11506900,"2023-07-04","BIRD"
2270,2280,2200,2250,8456300,"2023-07-05","BIRD"
2220,2360,2180,2280,6694600,"2023-07-06","BIRD"
2280,2280,2150,2160,5652500,"2023-07-07","BIRD"
2160,2200,2110,2160,5353600,"2023-07-10","BIRD"
2170,2250,2150,2250,4890300,"2023-07-11","BIRD"
2250,2270,2220,2240,3021300,"2023-07-12","BIRD"
2240,2240,2140,2200,5439300,"2023-07-13","BIRD"
2200,2230,2160,2210,3114500,"2023-07-14","BIRD"
2210,2260,2170,2180,4174200,"2023-07-17","BIRD"
2180,2220,2170,2200,1792800,"2023-07-18","BIRD"
2210,2250,2180,2220,1746900,"2023-07-20","BIRD"
2210,2400,2200,2400,7805200,"2023-07-21","BIRD"
2420,2420,2300,2330,6210100,"2023-07-24","BIRD"
2340,2370,2300,2310,2139800,"2023-07-25","BIRD"
2370,2370,2300,2320,2392200,"2023-07-26","BIRD"
2320,2380,2290,2320,3507600,"2023-07-27","BIRD"
2320,2330,2240,2260,3516100,"2023-07-28","BIRD"
2260,2310,2250,2250,3604800,"2023-07-31","BIRD"
2310,2380,2110,2170,14119600,"2023-08-01","BIRD"
2170,2240,2150,2220,4347000,"2023-08-02","BIRD"
2220,2280,2220,2240,3309200,"2023-08-03","BIRD"
2240,2330,2240,2300,3707400,"2023-08-04","BIRD"
2300,2370,2270,2350,5329100,"2023-08-07","BIRD"
2360,2390,2340,2370,3278800,"2023-08-08","BIRD"
2370,2430,2270,2320,8706600,"2023-08-09","BIRD"
2320,2350,2240,2330,7223600,"2023-08-10","BIRD"
2330,2360,2300,2330,1724100,"2023-08-11","BIRD"
2330,2370,2270,2370,3876400,"2023-08-14","BIRD"
2360,2380,2310,2350,3274100,"2023-08-15","BIRD"
2350,2350,2270,2310,4428800,"2023-08-16","BIRD"
2310,2310,2260,2270,2669600,"2023-08-18","BIRD"
2270,2280,2200,2230,4852300,"2023-08-21","BIRD"
2230,2270,2200,2250,3271500,"2023-08-22","BIRD"
2260,2290,2260,2280,2719800,"2023-08-23","BIRD"
2290,2310,2230,2260,3843600,"2023-08-24","BIRD"
2280,2290,2250,2260,1899700,"2023-08-25","BIRD"
2280,2280,2120,2170,9331800,"2023-08-28","BIRD"
2170,2210,2150,2200,3605800,"2023-08-29","BIRD"
2230,2230,2160,2170,4741200,"2023-08-30","BIRD"
2190,2210,2160,2180,2270800,"2023-08-31","BIRD"
2180,2250,2170,2200,4722400,"2023-09-01","BIRD"
2200,2230,2150,2150,3190400,"2023-09-04","BIRD"
2150,2180,2130,2180,1681200,"2023-09-05","BIRD"
2180,2180,2120,2130,3735500,"2023-09-06","BIRD"
2130,2130,1990,2000,13315100,"2023-09-07","BIRD"
2000,2000,1920,1920,6729600,"2023-09-08","BIRD"
1925,1980,1900,1940,6077400,"2023-09-11","BIRD"
1945,1980,1940,1950,3388900,"2023-09-12","BIRD"
1960,1970,1920,1930,2975100,"2023-09-13","BIRD"
1930,1965,1900,1960,2550600,"2023-09-14","BIRD"
1975,2040,1945,1990,4441800,"2023-09-15","BIRD"
1990,2000,1910,1920,5479600,"2023-09-18","BIRD"
1920,1965,1910,1945,1530900,"2023-09-19","BIRD"
1950,1970,1950,1955,1320200,"2023-09-20","BIRD"
1955,1965,1935,1945,960100,"2023-09-21","BIRD"
1935,1955,1920,1950,1333200,"2023-09-22","BIRD"
1950,1950,1925,1935,1407500,"2023-09-25","BIRD"
1935,1960,1920,1935,1612000,"2023-09-26","BIRD"
1950,2030,1905,2020,6026800,"2023-09-27","BIRD"
2020,2150,2020,2100,8047000,"2023-09-29","BIRD"
2100,2160,2050,2080,3203100,"2023-10-02","BIRD"
2080,2130,2050,2080,3666000,"2023-10-03","BIRD"
2080,2090,1990,2060,4787000,"2023-10-04","BIRD"
2060,2070,2030,2050,1732600,"2023-10-05","BIRD"
2080,2090,2000,2070,3309400,"2023-10-06","BIRD"
2070,2140,2050,2120,3561000,"2023-10-09","BIRD"
2120,2140,2070,2110,2345300,"2023-10-10","BIRD"
2120,2120,2050,2060,2623100,"2023-10-11","BIRD"
2070,2120,2070,2100,2044400,"2023-10-12","BIRD"
2100,2120,2080,2100,1548600,"2023-10-13","BIRD"
2120,2120,2060,2080,1282500,"2023-10-16","BIRD"
2080,2130,2070,2110,2082500,"2023-10-17","BIRD"
2120,2260,2100,2260,9578200,"2023-10-18","BIRD"
2260,2260,2150,2160,3249900,"2023-10-19","BIRD"
2160,2160,2060,2060,3843400,"2023-10-20","BIRD"
2060,2060,1920,1935,7273400,"2023-10-23","BIRD"
1935,2000,1935,2000,1789400,"2023-10-24","BIRD"
2030,2080,2000,2070,1778900,"2023-10-25","BIRD"
2070,2080,1995,2030,1145800,"2023-10-26","BIRD"
2020,2040,1935,1955,4608400,"2023-10-27","BIRD"
1955,1975,1930,1945,3009600,"2023-10-30","BIRD"
1945,2020,1945,1980,2727800,"2023-10-31","BIRD"
1990,1990,1935,1945,1919200,"2023-11-01","BIRD"
1950,1975,1865,1910,6906800,"2023-11-02","BIRD"
1905,1925,1870,1870,4887400,"2023-11-03","BIRD"
1880,1890,1855,1860,2367600,"2023-11-06","BIRD"
1860,1875,1830,1855,3016300,"2023-11-07","BIRD"
1870,1915,1865,1885,3022800,"2023-11-08","BIRD"
1895,1920,1885,1920,1784700,"2023-11-09","BIRD"
1920,1920,1860,1900,1737900,"2023-11-10","BIRD"
1905,1905,1890,1900,1226400,"2023-11-13","BIRD"
1900,1900,1850,1850,1971200,"2023-11-14","BIRD"
1855,1915,1850,1895,2490300,"2023-11-15","BIRD"
1915,1920,1885,1890,2187200,"2023-11-16","BIRD"
1890,1985,1885,1920,4362800,"2023-11-17","BIRD"
1920,1945,1895,1920,1181800,"2023-11-20","BIRD"
1910,1925,1895,1895,1112300,"2023-11-21","BIRD"
1900,1910,1880,1895,1243400,"2023-11-22","BIRD"
1905,1930,1880,1910,565200,"2023-11-23","BIRD"
1910,1930,1890,1920,1619200,"2023-11-24","BIRD"
1920,1920,1870,1880,2324900,"2023-11-27","BIRD"
1890,1905,1880,1890,589200,"2023-11-28","BIRD"
1890,1905,1885,1890,984300,"2023-11-29","BIRD"
1885,1910,1880,1895,2157200,"2023-11-30","BIRD"
1895,1950,1895,1925,4407300,"2023-12-01","BIRD"
1925,1925,1810,1855,6084600,"2023-12-04","BIRD"
1855,1910,1855,1890,1826900,"2023-12-05","BIRD"
1890,1900,1885,1895,1232600,"2023-12-06","BIRD"
1900,1905,1860,1875,1604300,"2023-12-07","BIRD"
1870,1895,1855,1855,1094800,"2023-12-08","BIRD"
1855,1860,1805,1805,2005000,"2023-12-11","BIRD"
1810,1810,1730,1745,5130900,"2023-12-12","BIRD"
1745,1790,1740,1745,1571000,"2023-12-13","BIRD"
1750,1805,1750,1800,1588900,"2023-12-14","BIRD"
1800,1825,1775,1815,1390200,"2023-12-15","BIRD"
1800,1820,1755,1780,873700,"2023-12-18","BIRD"
1780,1805,1770,1800,1105300,"2023-12-19","BIRD"
1800,1820,1785,1785,443500,"2023-12-20","BIRD"
1790,1800,1780,1785,467400,"2023-12-21","BIRD"
1795,1820,1785,1790,606700,"2023-12-22","BIRD"
1835,1835,1785,1815,1064100,"2023-12-27","BIRD"
1815,1825,1790,1815,1094400,"2023-12-28","BIRD"
1815,1820,1780,1790,896200,"2023-12-29","BIRD"
1800,1835,1790,1820,756500,"2024-01-02","BIRD"
1825,1825,1770,1785,1848100,"2024-01-03","BIRD"
1790,1805,1790,1790,1052300,"2024-01-04","BIRD"
1800,1810,1780,1800,1043100,"2024-01-05","BIRD"
1800,1810,1760,1770,2539700,"2024-01-08","BIRD"
1765,1785,1750,1755,2021300,"2024-01-09","BIRD"
1755,1775,1755,1765,857300,"2024-01-10","BIRD"
1755,1860,1755,1825,6442700,"2024-01-11","BIRD"
1840,1845,1805,1825,3058500,"2024-01-12","BIRD"
1825,1835,1790,1810,848600,"2024-01-15","BIRD"
1810,1825,1795,1805,4250100,"2024-01-16","BIRD"
1805,1825,1795,1810,3004000,"2024-01-17","BIRD"
1810,1855,1810,1835,3168000,"2024-01-18","BIRD"
1835,1870,1830,1860,4731900,"2024-01-19","BIRD"
1870,1880,1710,1715,18771300,"2024-01-22","BIRD"
1720,1750,1685,1695,15796300,"2024-01-23","BIRD"
1700,1705,1635,1675,9555400,"2024-01-24","BIRD"
1680,1690,1635,1645,4479100,"2024-01-25","BIRD"
1645,1660,1640,1650,2436400,"2024-01-26","BIRD"
1645,1675,1645,1660,7269500,"2024-01-29","BIRD"
1660,1680,1640,1645,3333800,"2024-01-30","BIRD"
1655,1715,1640,1700,6700900,"2024-01-31","BIRD"
1700,1700,1665,1670,1973800,"2024-02-01","BIRD"
1670,1760,1670,1735,5120200,"2024-02-02","BIRD"
1740,1755,1700,1700,1566000,"2024-02-05","BIRD"
1715,1735,1675,1725,1674800,"2024-02-06","BIRD"
1730,1735,1705,1725,2400100,"2024-02-07","BIRD"
1725,1790,1710,1780,4179700,"2024-02-12","BIRD"
1800,1800,1750,1780,1978200,"2024-02-13","BIRD"
1785,1820,1780,1805,4065500,"2024-02-15","BIRD"
1805,1820,1760,1765,2250300,"2024-02-16","BIRD"
1755,1790,1745,1750,2322600,"2024-02-19","BIRD"
1750,1790,1745,1750,1320100,"2024-02-20","BIRD"
1765,1780,1755,1780,961900,"2024-02-21","BIRD"
1780,1810,1765,1780,1303000,"2024-02-22","BIRD"
1785,1815,1770,1805,1404900,"2024-02-23","BIRD"
1795,1805,1780,1790,1271600,"2024-02-26","BIRD"
1790,1790,1745,1750,3144700,"2024-02-27","BIRD"
1760,1795,1750,1775,1248700,"2024-02-28","BIRD"
1775,1780,1750,1750,1080500,"2024-02-29","BIRD"
1750,1765,1695,1715,2484100,"2024-03-01","BIRD"
1715,1755,1715,1745,1221100,"2024-03-04","BIRD"
1745,1750,1710,1750,1355800,"2024-03-05","BIRD"
1750,1755,1720,1750,1655800,"2024-03-06","BIRD"
1760,1775,1750,1760,1018900,"2024-03-07","BIRD"
1770,1780,1740,1755,655000,"2024-03-08","BIRD"
1755,1765,1705,1750,2482000,"2024-03-13","BIRD"
1750,1755,1730,1755,854700,"2024-03-14","BIRD"
1755,1760,1735,1740,731700,"2024-03-15","BIRD"
1740,1755,1705,1710,3626700,"2024-03-18","BIRD"
1715,1730,1700,1730,2764800,"2024-03-19","BIRD"
1730,1750,1730,1740,1159400,"2024-03-20","BIRD"
1740,1750,1725,1745,881900,"2024-03-21","BIRD"
1745,1765,1740,1760,884600,"2024-03-22","BIRD"
1785,1785,1760,1785,836000,"2024-03-25","BIRD"
1790,1790,1750,1770,1562000,"2024-03-26","BIRD"
1780,1790,1760,1760,2213000,"2024-03-27","BIRD"
1760,1770,1740,1750,831100,"2024-03-28","BIRD"
1730,1770,1710,1750,3132500,"2024-04-01","BIRD"
1755,1780,1735,1775,2723700,"2024-04-02","BIRD"
1775,1785,1760,1760,1088600,"2024-04-03","BIRD"
1775,1820,1760,1775,3601300,"2024-04-04","BIRD"
1785,1785,1745,1760,2876200,"2024-04-05","BIRD"
1760,1765,1650,1665,6902700,"2024-04-16","BIRD"
1665,1675,1645,1660,2968700,"2024-04-17","BIRD"
1660,1665,1640,1645,2108000,"2024-04-18","BIRD"
1645,1690,1590,1600,3974900,"2024-04-19","BIRD"
1605,1615,1550,1600,3994500,"2024-04-22","BIRD"
1605,1625,1585,1585,1887500,"2024-04-23","BIRD"
1595,1615,1595,1610,941000,"2024-04-24","BIRD"
1610,1615,1560,1570,4343300,"2024-04-25","BIRD"
1570,1595,1570,1570,1358800,"2024-04-26","BIRD"
1575,1590,1510,1515,4334600,"2024-04-29","BIRD"
1520,1575,1515,1555,1365900,"2024-04-30","BIRD"
1560,1575,1525,1560,2272100,"2024-05-02","BIRD"
1565,1570,1530,1530,2282900,"2024-05-03","BIRD"
1530,1550,1530,1535,432100,"2024-05-06","BIRD"
1535,1545,1535,1535,996800,"2024-05-07","BIRD"
1540,1550,1520,1520,1985900,"2024-05-08","BIRD"
1520,1545,1500,1545,3211800,"2024-05-13","BIRD"
1540,1540,1510,1515,1899100,"2024-05-14","BIRD"
1515,1525,1510,1520,4146500,"2024-05-15","BIRD"
1520,1525,1505,1525,3600700,"2024-05-16","BIRD"
1525,1570,1525,1550,3037600,"2024-05-17","BIRD"
1545,1570,1530,1545,3858000,"2024-05-20","BIRD"
1540,1540,1515,1540,2656900,"2024-05-21","BIRD"
1540,1545,1520,1545,2915000,"2024-05-22","BIRD"
1545,1550,1525,1525,2012500,"2024-05-27","BIRD"
1525,1535,1520,1535,1227400,"2024-05-28","BIRD"
1535,1535,1510,1510,1547600,"2024-05-29","BIRD"
1510,1530,1500,1525,1743100,"2024-05-30","BIRD"
1530,1550,1520,1550,2030400,"2024-05-31","BIRD"
1555,1570,1520,1545,4138700,"2024-06-03","BIRD"
1545,1545,1520,1545,3082600,"2024-06-04","BIRD"
1545,1545,1520,1540,1511700,"2024-06-05","BIRD"
1540,1540,1525,1530,650100,"2024-06-06","BIRD"
1530,1530,1515,1515,1426000,"2024-06-07","BIRD"
1515,1530,1505,1525,1139900,"2024-06-10","BIRD"
1525,1540,1500,1525,2882900,"2024-06-11","BIRD"
1525,1540,1485,1520,3459100,"2024-06-12","BIRD"
1520,1550,1500,1540,1218000,"2024-06-13","BIRD"
1540,1550,1500,1525,2713200,"2024-06-14","BIRD"
1520,1545,1510,1520,2432600,"2024-06-19","BIRD"
1520,1525,1505,1515,1542100,"2024-06-20","BIRD"
1515,1545,1510,1535,4036200,"2024-06-21","BIRD"
1535,1555,1530,1530,5154000,"2024-06-24","BIRD"
1545,1545,1495,1540,5905900,"2024-06-25","BIRD"
1460,1500,1450,1465,5082500,"2024-06-26","BIRD"
1465,1480,1460,1465,1497100,"2024-06-27","BIRD"
1470,1495,1465,1485,1711400,"2024-06-28","BIRD"
1490,1505,1480,1495,1590100,"2024-07-01","BIRD"
1495,1500,1485,1485,1278800,"2024-07-02","BIRD"
1495,1520,1495,1515,1227200,"2024-07-03","BIRD"
1520,1530,1510,1515,2959100,"2024-07-04","BIRD"
1515,1530,1510,1520,727100,"2024-07-05","BIRD"
1525,1525,1505,1515,1308500,"2024-07-08","BIRD"
1515,1525,1510,1525,882800,"2024-07-09","BIRD"
1525,1530,1515,1515,839300,"2024-07-10","BIRD"
1525,1525,1505,1510,736700,"2024-07-11","BIRD"
1510,1525,1505,1525,942300,"2024-07-12","BIRD"
1525,1530,1515,1520,576300,"2024-07-15","BIRD"
1520,1525,1510,1525,1432800,"2024-07-16","BIRD"
1525,1570,1525,1565,2984400,"2024-07-17","BIRD"
1565,1585,1550,1560,1273100,"2024-07-18","BIRD"
1560,1570,1540,1550,1324500,"2024-07-19","BIRD"
1550,1560,1540,1545,835300,"2024-07-22","BIRD"
1545,1550,1535,1540,590400,"2024-07-23","BIRD"
1540,1690,1540,1660,12227800,"2024-07-24","BIRD"
1665,1680,1600,1620,3772300,"2024-07-25","BIRD"
1620,1665,1620,1625,2281600,"2024-07-26","BIRD"
1640,1700,1625,1695,6382500,"2024-07-29","BIRD"
1695,1715,1655,1700,5523500,"2024-07-30","BIRD"
1700,1710,1670,1695,2832600,"2024-07-31","BIRD"
1695,1745,1695,1740,4596000,"2024-08-01","BIRD"
1740,1745,1710,1710,2046600,"2024-08-02","BIRD"
1710,1710,1540,1630,6432000,"2024-08-05","BIRD"
1635,1645,1605,1640,2983000,"2024-08-06","BIRD"
1640,1690,1640,1650,3418900,"2024-08-07","BIRD"
1655,1655,1610,1620,1401500,"2024-08-08","BIRD"
1620,1650,1620,1640,2088000,"2024-08-09","BIRD"
1645,1655,1630,1645,1014600,"2024-08-12","BIRD"
1645,1685,1635,1675,2769000,"2024-08-13","BIRD"
1685,1690,1660,1660,1160400,"2024-08-14","BIRD"
1685,1685,1625,1655,4183700,"2024-08-15","BIRD"
1660,1665,1625,1645,7121400,"2024-08-16","BIRD"
1645,1675,1645,1670,2476900,"2024-08-19","BIRD"
1675,1715,1675,1715,5327600,"2024-08-20","BIRD"
1715,1785,1715,1755,8154000,"2024-08-21","BIRD"
1755,1765,1715,1715,3779700,"2024-08-22","BIRD"
1715,1755,1715,1740,3425700,"2024-08-23","BIRD"
1755,1845,1745,1845,9744500,"2024-08-26","BIRD"
1850,1900,1845,1880,10281100,"2024-08-27","BIRD"
1880,1950,1860,1900,8590000,"2024-08-28","BIRD"
1895,1915,1810,1810,6135600,"2024-08-29","BIRD"
1810,1820,1795,1805,2490600,"2024-08-30","BIRD"
1805,1840,1805,1830,996400,"2024-09-02","BIRD"
1835,1835,1775,1825,2488400,"2024-09-03","BIRD"
1810,1815,1785,1805,2273200,"2024-09-04","BIRD"
1805,1830,1790,1805,2526700,"2024-09-05","BIRD"
1805,1835,1790,1800,1979700,"2024-09-06","BIRD"
1795,1815,1785,1805,2604100,"2024-09-09","BIRD"
1810,1865,1805,1855,2842000,"2024-09-10","BIRD"
1855,1890,1855,1865,2763400,"2024-09-11","BIRD"
1865,1870,1835,1840,1477500,"2024-09-12","BIRD"
1840,1870,1840,1855,1555500,"2024-09-13","BIRD"
1855,1890,1850,1865,2076700,"2024-09-17","BIRD"
1865,1880,1860,1860,841700,"2024-09-18","BIRD"
1860,1915,1860,1895,6468700,"2024-09-19","BIRD"
1895,1975,1870,1950,8345500,"2024-09-20","BIRD"
1950,1975,1920,1950,4618900,"2024-09-23","BIRD"
1935,2030,1935,2000,8979800,"2024-09-24","BIRD"
2020,2030,1950,1990,4677500,"2024-09-25","BIRD"
1990,1995,1960,1970,932500,"2024-09-26","BIRD"
1970,1980,1950,1960,1666600,"2024-09-27","BIRD"
1960,1980,1940,1960,2468700,"2024-09-30","BIRD"
1960,1990,1955,1980,1481400,"2024-10-01","BIRD"
1980,1980,1885,1890,5029100,"2024-10-02","BIRD"
1890,1920,1870,1900,3413000,"2024-10-03","BIRD"
1900,1905,1860,1860,1757300,"2024-10-04","BIRD"
1860,1985,1860,1960,3858100,"2024-10-07","BIRD"
1960,1970,1920,1925,1677100,"2024-10-08","BIRD"
1925,1945,1905,1935,1586900,"2024-10-09","BIRD"
1940,2080,1925,2070,11205800,"2024-10-10","BIRD"
2070,2150,2060,2110,8096000,"2024-10-11","BIRD"
2100,2210,2040,2050,3114100,"2024-10-14","BIRD"
2050,2080,2050,2050,1487700,"2024-10-15","BIRD"
2060,2120,2030,2030,5192900,"2024-10-16","BIRD"
2030,2110,2020,2050,4849600,"2024-10-17","BIRD"
2050,2080,2040,2060,1797600,"2024-10-18","BIRD"
2060,2150,2050,2120,4302600,"2024-10-21","BIRD"
2120,2150,2070,2120,4150500,"2024-10-22","BIRD"
2120,2120,2070,2070,2017000,"2024-10-23","BIRD"
2070,2110,2050,2060,1393600,"2024-10-24","BIRD"
2060,2090,2060,2070,1071300,"2024-10-25","BIRD"
2070,2090,2030,2050,1270000,"2024-10-28","BIRD"
2050,2080,2040,2050,1478000,"2024-10-29","BIRD"
2050,2090,2040,2080,1948800,"2024-10-30","BIRD"
2090,2150,2080,2100,5026000,"2024-10-31","BIRD"
2100,2120,2050,2070,2259300,"2024-11-01","BIRD"
2090,2090,1980,2010,2750400,"2024-11-04","BIRD"
2010,2100,2000,2060,1515400,"2024-11-05","BIRD"
2070,2080,2020,2030,1623700,"2024-11-06","BIRD"
2030,2040,2000,2030,1890000,"2024-11-07","BIRD"
2040,2040,2010,2030,1918200,"2024-11-08","BIRD"
2030,2050,2000,2020,2379400,"2024-11-11","BIRD"
2020,2110,2000,2100,2727700,"2024-11-12","BIRD"
2100,2120,2010,2060,2620500,"2024-11-13","BIRD"
2050,2100,2010,2050,3563500,"2024-11-14","BIRD"
2070,2100,2050,2070,2551000,"2024-11-15","BIRD"
2070,2100,2050,2060,3648400,"2024-11-18","BIRD"
2060,2070,2010,2030,4940900,"2024-11-19","BIRD"
2030,2040,2000,2010,3084100,"2024-11-20","BIRD"
2030,2030,1990,2010,1815500,"2024-11-21","BIRD"
2010,2070,1995,2070,1931900,"2024-11-22","BIRD"
2070,2090,2010,2020,1992900,"2024-11-25","BIRD"
2030,2040,2000,2000,1689800,"2024-11-26","BIRD"
2000,2020,1920,1960,2428300,"2024-11-28","BIRD"
1930,1960,1870,1895,7582000,"2024-11-29","BIRD"
1895,1960,1895,1900,2530500,"2024-12-02","BIRD"
1905,1920,1875,1905,2997200,"2024-12-03","BIRD"
1905,1945,1905,1915,1056400,"2024-12-04","BIRD"
1925,1975,1910,1910,3084300,"2024-12-05","BIRD"
1900,1930,1900,1910,1762100,"2024-12-06","BIRD"
1910,1950,1900,1910,3280300,"2024-12-09","BIRD"
1915,1920,1890,1900,2938000,"2024-12-10","BIRD"
1900,1915,1875,1880,5340000,"2024-12-11","BIRD"
1875,1905,1825,1825,5700000,"2024-12-12","BIRD"
1825,1830,1720,1730,9144100,"2024-12-13","BIRD"
1730,1730,1660,1690,6327500,"2024-12-16","BIRD"
1690,1690,1585,1590,11956700,"2024-12-17","BIRD"
1585,1620,1565,1575,7642100,"2024-12-18","BIRD"
1570,1570,1520,1565,4320600,"2024-12-19","BIRD"
1565,1590,1565,1580,1848400,"2024-12-20","BIRD"
1585,1620,1580,1620,1721400,"2024-12-23","BIRD"
1635,1655,1595,1600,2341600,"2024-12-24","BIRD"
1600,1620,1595,1600,764400,"2024-12-27","BIRD"
1610,1610,1585,1610,2093900,"2024-12-30","BIRD"
1610,1625,1580,1585,2816200,"2025-01-02","BIRD"
1585,1595,1565,1575,2006500,"2025-01-03","BIRD"
1575,1590,1530,1535,2798900,"2025-01-06","BIRD"
1535,1555,1525,1540,1935900,"2025-01-07","BIRD"
1540,1545,1480,1500,6347400,"2025-01-08","BIRD"
1505,1515,1495,1500,2157600,"2025-01-09","BIRD"
1500,1520,1495,1500,3312700,"2025-01-10","BIRD"
1500,1530,1495,1500,4145900,"2025-01-13","BIRD"
1505,1535,1500,1515,4959700,"2025-01-14","BIRD"
1530,1625,1530,1590,4168300,"2025-01-15","BIRD"
1600,1610,1560,1590,2362400,"2025-01-16","BIRD"
1590,1595,1545,1585,2304300,"2025-01-17","BIRD"
1585,1600,1580,1595,1542900,"2025-01-20","BIRD"
1600,1610,1575,1595,2275100,"2025-01-21","BIRD"
1600,1635,1595,1630,1724900,"2025-01-22","BIRD"
1640,1650,1620,1630,2375800,"2025-01-23","BIRD"
1635,1665,1630,1655,1822700,"2025-01-24","BIRD"
1655,1665,1590,1610,1930700,"2025-01-30","BIRD"
1610,1640,1600,1635,880500,"2025-01-31","BIRD"
1635,1655,1610,1615,2918600,"2025-02-03","BIRD"
1620,1635,1610,1625,2076200,"2025-02-04","BIRD"
1625,1630,1550,1610,4083500,"2025-02-05","BIRD"
1610,1615,1560,1560,1605600,"2025-02-06","BIRD"
1560,1600,1545,1585,822000,"2025-02-07","BIRD"
1600,1620,1580,1610,2409300,"2025-02-10","BIRD"
1610,1625,1580,1585,2267300,"2025-02-11","BIRD"
1585,1600,1575,1590,769300,"2025-02-12","BIRD"
1600,1600,1570,1600,1836200,"2025-02-13","BIRD"
1600,1610,1585,1600,785000,"2025-02-14","BIRD"
1600,1610,1590,1605,569500,"2025-02-17","BIRD"
1610,1620,1585,1600,1862400,"2025-02-18","BIRD"
1595,1610,1585,1600,1498700,"2025-02-19","BIRD"
1595,1600,1560,1565,2097300,"2025-02-20","BIRD"
1565,1580,1555,1560,1312600,"2025-02-21","BIRD"
1560,1570,1550,1560,888700,"2025-02-24","BIRD"
1560,1560,1505,1520,1529100,"2025-02-25","BIRD"
1530,1540,1515,1515,952900,"2025-02-26","BIRD"
1525,1535,1490,1500,1428100,"2025-02-27","BIRD"
1495,1500,1455,1500,2129700,"2025-02-28","BIRD"
1500,1570,1500,1550,2739800,"2025-03-03","BIRD"
1550,1550,1505,1535,1025900,"2025-03-04","BIRD"