"Open","High","Low","Close","Volume","Date","Emiten"
265,265,265,265,0,"2007-01-02","FPNI"
265,265,265,265,3,"2007-01-03","FPNI"
265,265,265,265,3,"2007-01-04","FPNI"
265,265,265,265,3,"2007-01-05","FPNI"
265,265,265,265,3,"2007-01-08","FPNI"
265,265,265,265,3,"2007-01-09","FPNI"
265,265,265,265,3,"2007-01-10","FPNI"
265,265,265,265,3,"2007-01-11","FPNI"
265,265,265,265,3,"2007-01-12","FPNI"
265,265,265,265,0,"2007-01-15","FPNI"
265,265,265,265,0,"2007-01-16","FPNI"
265,265,265,265,0,"2007-01-17","FPNI"
265,265,265,265,0,"2007-01-18","FPNI"
265,265,265,265,0,"2007-01-19","FPNI"
265,265,265,265,0,"2007-01-22","FPNI"
265,265,265,265,0,"2007-01-23","FPNI"
265,265,265,265,0,"2007-01-24","FPNI"
265,265,265,265,0,"2007-01-25","FPNI"
265,265,265,265,0,"2007-01-26","FPNI"
265,265,265,265,0,"2007-01-29","FPNI"
265,265,265,265,0,"2007-01-30","FPNI"
265,265,265,265,0,"2007-01-31","FPNI"
265,265,265,265,0,"2007-02-01","FPNI"
265,265,265,265,0,"2007-02-02","FPNI"
265,265,265,265,0,"2007-02-05","FPNI"
265,265,265,265,0,"2007-02-06","FPNI"
265,265,265,265,0,"2007-02-07","FPNI"
265,265,265,265,0,"2007-02-08","FPNI"
265,265,265,265,0,"2007-02-09","FPNI"
265,265,265,265,0,"2007-02-12","FPNI"
265,265,265,265,0,"2007-02-13","FPNI"
265,265,265,265,0,"2007-02-14","FPNI"
265,265,265,265,0,"2007-02-15","FPNI"
265,265,265,265,0,"2007-02-16","FPNI"
265,265,265,265,0,"2007-02-19","FPNI"
265,265,265,265,0,"2007-02-20","FPNI"
265,265,265,265,0,"2007-02-21","FPNI"
265,265,265,265,0,"2007-02-22","FPNI"
265,265,265,265,0,"2007-02-23","FPNI"
265,265,265,265,0,"2007-02-26","FPNI"
265,265,265,265,0,"2007-02-27","FPNI"
265,265,265,265,0,"2007-02-28","FPNI"
265,265,265,265,0,"2007-03-01","FPNI"
265,265,265,265,0,"2007-03-02","FPNI"
265,265,265,265,0,"2007-03-05","FPNI"
265,265,265,265,0,"2007-03-06","FPNI"
265,265,265,265,0,"2007-03-07","FPNI"
265,265,265,265,0,"2007-03-08","FPNI"
265,265,265,265,0,"2007-03-09","FPNI"
265,265,265,265,0,"2007-03-12","FPNI"
265,265,265,265,0,"2007-03-13","FPNI"
265,265,265,265,0,"2007-03-14","FPNI"
265,265,265,265,0,"2007-03-15","FPNI"
265,265,265,265,0,"2007-03-16","FPNI"
265,265,265,265,0,"2007-03-20","FPNI"
265,265,265,265,0,"2007-03-21","FPNI"
265,265,265,265,0,"2007-03-22","FPNI"
265,265,265,265,0,"2007-03-23","FPNI"
265,265,265,265,0,"2007-03-26","FPNI"
265,265,265,265,0,"2007-03-27","FPNI"
265,265,265,265,0,"2007-03-28","FPNI"
265,265,265,265,0,"2007-03-29","FPNI"
265,265,265,265,0,"2007-03-30","FPNI"
265,265,265,265,0,"2007-04-02","FPNI"
265,265,265,265,0,"2007-04-03","FPNI"
265,265,265,265,0,"2007-04-04","FPNI"
265,265,265,265,0,"2007-04-05","FPNI"
265,265,265,265,0,"2007-04-09","FPNI"
260,260,260,260,50000,"2007-04-10","FPNI"
200,200,200,200,2500,"2007-04-11","FPNI"
200,200,200,200,0,"2007-04-12","FPNI"
200,200,200,200,0,"2007-04-13","FPNI"
200,200,200,200,2,"2007-04-16","FPNI"
200,200,200,200,52500,"2007-04-17","FPNI"
200,200,200,200,50000,"2007-04-18","FPNI"
240,240,240,240,5000,"2007-04-19","FPNI"
240,240,240,240,0,"2007-04-20","FPNI"
200,200,200,200,50000,"2007-04-23","FPNI"
200,200,200,200,0,"2007-04-24","FPNI"
200,200,200,200,0,"2007-04-25","FPNI"
200,200,200,200,0,"2007-04-26","FPNI"
200,200,200,200,1e+05,"2007-04-27","FPNI"
200,200,200,200,50000,"2007-04-30","FPNI"
200,200,200,200,2,"2007-05-01","FPNI"
200,200,200,200,2,"2007-05-02","FPNI"
170,170,170,170,50000,"2007-05-03","FPNI"
170,170,170,170,0,"2007-05-04","FPNI"
170,170,170,170,0,"2007-05-07","FPNI"
170,170,170,170,0,"2007-05-08","FPNI"
170,170,170,170,0,"2007-05-09","FPNI"
120,121,120,120,4,"2007-05-10","FPNI"
120,120,120,120,0,"2007-05-11","FPNI"
120,120,120,120,0,"2007-05-14","FPNI"
162,162,150,162,70000,"2007-05-15","FPNI"
162,162,162,162,2,"2007-05-16","FPNI"
162,162,162,162,1,"2007-05-21","FPNI"
162,162,162,162,1,"2007-05-22","FPNI"
162,162,162,162,0,"2007-05-23","FPNI"
162,162,162,162,0,"2007-05-24","FPNI"
162,162,162,162,1,"2007-05-25","FPNI"
162,162,162,162,1,"2007-05-28","FPNI"
170,170,162,170,4,"2007-05-29","FPNI"
180,180,180,180,50000,"2007-05-30","FPNI"
185,200,185,200,2e+05,"2007-05-31","FPNI"
200,200,200,200,2,"2007-06-04","FPNI"
190,190,190,190,25000,"2007-06-05","FPNI"
195,195,195,195,50000,"2007-06-06","FPNI"
190,190,190,190,72500,"2007-06-07","FPNI"
190,190,190,190,3,"2007-06-08","FPNI"
181,181,181,181,500,"2007-06-11","FPNI"
181,181,181,181,2,"2007-06-12","FPNI"
181,181,181,181,8000,"2007-06-13","FPNI"
190,190,190,190,50000,"2007-06-14","FPNI"
190,190,190,190,3,"2007-06-15","FPNI"
181,181,181,181,24500,"2007-06-18","FPNI"
195,210,195,210,2e+05,"2007-06-19","FPNI"
225,225,215,225,4,"2007-06-20","FPNI"
230,230,230,230,25000,"2007-06-21","FPNI"
225,230,225,225,4,"2007-06-22","FPNI"
225,225,225,225,3,"2007-06-25","FPNI"
225,225,225,225,2,"2007-06-26","FPNI"
225,225,225,225,2,"2007-06-27","FPNI"
200,200,200,200,50000,"2007-06-28","FPNI"
200,200,200,200,2,"2007-06-29","FPNI"
225,225,205,225,117500,"2007-07-02","FPNI"
225,225,225,225,2,"2007-07-03","FPNI"
225,225,225,225,2,"2007-07-04","FPNI"
225,225,225,225,2,"2007-07-05","FPNI"
225,225,225,225,2,"2007-07-06","FPNI"
225,225,225,225,2,"2007-07-09","FPNI"
225,225,225,225,2,"2007-07-10","FPNI"
225,225,225,225,2,"2007-07-11","FPNI"
225,225,225,225,0,"2007-07-12","FPNI"
225,225,225,225,2,"2007-07-13","FPNI"
225,225,225,225,3,"2007-07-16","FPNI"
225,225,225,225,0,"2007-07-17","FPNI"
215,215,215,215,50000,"2007-07-18","FPNI"
215,215,215,215,4,"2007-07-19","FPNI"
215,215,215,215,4,"2007-07-20","FPNI"
225,225,225,225,150000,"2007-07-23","FPNI"
225,225,225,225,0,"2007-07-24","FPNI"
225,225,225,225,0,"2007-07-25","FPNI"
215,215,210,210,138000,"2007-07-26","FPNI"
210,210,210,210,0,"2007-07-27","FPNI"
210,210,210,210,0,"2007-07-30","FPNI"
210,210,210,210,0,"2007-07-31","FPNI"
210,210,210,210,0,"2007-08-01","FPNI"
210,210,210,210,0,"2007-08-02","FPNI"
210,210,210,210,0,"2007-08-03","FPNI"
225,225,225,225,2,"2007-08-06","FPNI"
210,210,210,210,0,"2007-08-07","FPNI"
210,210,210,210,0,"2007-08-08","FPNI"
210,210,210,210,0,"2007-08-09","FPNI"
210,210,210,210,0,"2007-08-10","FPNI"
210,210,210,210,0,"2007-08-13","FPNI"
210,210,210,210,0,"2007-08-14","FPNI"
210,210,210,210,0,"2007-08-15","FPNI"
210,210,210,210,0,"2007-08-16","FPNI"
210,210,210,210,0,"2007-08-20","FPNI"
210,210,210,210,3,"2007-08-21","FPNI"
210,210,210,210,3,"2007-08-22","FPNI"
220,220,220,220,15000,"2007-08-23","FPNI"
225,225,225,225,12500,"2007-08-24","FPNI"
225,225,225,225,2,"2007-08-27","FPNI"
225,225,225,225,10000,"2007-08-28","FPNI"
225,230,200,200,896000,"2007-08-29","FPNI"
200,200,200,200,945500,"2007-08-30","FPNI"
210,210,210,210,35000,"2007-08-31","FPNI"
215,215,215,215,5000,"2007-09-03","FPNI"
220,245,215,245,209500,"2007-09-04","FPNI"
230,330,230,330,485500,"2007-09-05","FPNI"
350,445,350,445,3141000,"2007-09-06","FPNI"
445,445,445,445,0,"2007-09-07","FPNI"
445,445,445,445,0,"2007-09-10","FPNI"
445,445,445,445,0,"2007-09-11","FPNI"
445,445,445,445,0,"2007-09-12","FPNI"
445,445,445,445,0,"2007-09-13","FPNI"
445,445,445,445,0,"2007-09-14","FPNI"
445,445,445,445,0,"2007-09-17","FPNI"
445,445,445,445,0,"2007-09-18","FPNI"
445,445,445,445,0,"2007-09-19","FPNI"
445,445,445,445,0,"2007-09-20","FPNI"
445,445,445,445,0,"2007-09-21","FPNI"
445,445,445,445,0,"2007-09-24","FPNI"
445,445,445,445,0,"2007-09-25","FPNI"
445,445,445,445,0,"2007-09-26","FPNI"
445,445,445,445,0,"2007-09-27","FPNI"
445,445,445,445,0,"2007-09-28","FPNI"
445,445,445,445,0,"2007-10-01","FPNI"
445,445,445,445,0,"2007-10-02","FPNI"
445,445,445,445,0,"2007-10-03","FPNI"
445,445,445,445,0,"2007-10-04","FPNI"
445,445,445,445,0,"2007-10-05","FPNI"
445,445,445,445,0,"2007-10-08","FPNI"
445,445,445,445,0,"2007-10-09","FPNI"
445,445,445,445,0,"2007-10-10","FPNI"
445,445,445,445,0,"2007-10-11","FPNI"
445,445,445,445,0,"2007-10-17","FPNI"
445,445,445,445,0,"2007-10-18","FPNI"
445,445,445,445,0,"2007-10-19","FPNI"
445,445,445,445,0,"2007-10-22","FPNI"
445,445,445,445,0,"2007-10-23","FPNI"
445,445,445,445,0,"2007-10-24","FPNI"
445,445,445,445,0,"2007-10-25","FPNI"
445,445,445,445,0,"2007-10-26","FPNI"
445,445,445,445,0,"2007-10-29","FPNI"
445,445,445,445,0,"2007-10-30","FPNI"
445,445,445,445,0,"2007-10-31","FPNI"
445,445,445,445,0,"2007-11-01","FPNI"
445,445,445,445,0,"2007-11-02","FPNI"
445,445,445,445,0,"2007-11-05","FPNI"
445,445,445,445,0,"2007-11-06","FPNI"
445,445,445,445,0,"2007-11-07","FPNI"
445,445,445,445,0,"2007-11-08","FPNI"
445,445,445,445,0,"2007-11-09","FPNI"
445,445,445,445,0,"2007-11-12","FPNI"
445,445,445,445,0,"2007-11-13","FPNI"
445,445,445,445,0,"2007-11-14","FPNI"
445,445,445,445,0,"2007-11-15","FPNI"
445,445,445,445,0,"2007-11-16","FPNI"
445,445,445,445,0,"2007-11-19","FPNI"
445,445,445,445,0,"2007-11-20","FPNI"
445,445,445,445,0,"2007-11-21","FPNI"
445,445,445,445,0,"2007-11-22","FPNI"
445,445,445,445,0,"2007-11-23","FPNI"
445,445,445,445,0,"2007-11-26","FPNI"
445,445,445,445,0,"2007-11-27","FPNI"
445,445,445,445,0,"2007-11-28","FPNI"
445,445,445,445,0,"2007-11-29","FPNI"
445,445,445,445,0,"2007-11-30","FPNI"
445,445,445,445,0,"2007-12-03","FPNI"
445,445,445,445,0,"2007-12-04","FPNI"
445,445,445,445,0,"2007-12-05","FPNI"
445,445,445,445,0,"2007-12-06","FPNI"
445,445,445,445,0,"2007-12-07","FPNI"
445,445,445,445,0,"2007-12-10","FPNI"
445,445,445,445,0,"2007-12-11","FPNI"
445,445,445,445,0,"2007-12-12","FPNI"
445,445,445,445,0,"2007-12-13","FPNI"
445,445,445,445,0,"2007-12-14","FPNI"
445,445,445,445,0,"2007-12-17","FPNI"
480,540,470,490,428000,"2007-12-18","FPNI"
485,500,475,485,4,"2007-12-19","FPNI"
400,400,390,390,6000,"2007-12-26","FPNI"
390,390,390,390,0,"2007-12-27","FPNI"
390,400,400,400,4,"2007-12-28","FPNI"
400,400,400,400,0,"2007-12-31","FPNI"
360,385,360,385,226000,"2008-01-02","FPNI"
385,385,385,385,2,"2008-01-03","FPNI"
385,385,385,385,2,"2008-01-04","FPNI"
385,385,385,385,2,"2008-01-07","FPNI"
360,360,360,360,140000,"2008-01-08","FPNI"
360,360,360,360,2,"2008-01-09","FPNI"
320,345,320,340,252000,"2008-01-14","FPNI"
340,355,340,340,4,"2008-01-15","FPNI"
300,345,300,340,730000,"2008-01-16","FPNI"
340,340,340,340,2500,"2008-01-17","FPNI"
345,370,340,365,3177500,"2008-01-18","FPNI"
365,415,365,365,4,"2008-01-21","FPNI"
355,360,325,355,4,"2008-01-22","FPNI"
350,355,345,350,4,"2008-01-23","FPNI"
360,375,350,360,4,"2008-01-24","FPNI"
360,410,360,400,5886000,"2008-01-25","FPNI"
380,405,380,380,4,"2008-01-28","FPNI"
380,400,380,380,4,"2008-01-29","FPNI"
360,365,360,360,4,"2008-01-30","FPNI"
360,360,360,360,75000,"2008-01-31","FPNI"
355,355,355,355,5000,"2008-02-01","FPNI"
360,360,360,360,75000,"2008-02-04","FPNI"
355,360,355,355,4,"2008-02-05","FPNI"
355,350,345,350,4,"2008-02-06","FPNI"
330,395,330,380,46137500,"2008-02-11","FPNI"
380,395,370,380,40950500,"2008-02-12","FPNI"
370,390,365,370,4,"2008-02-13","FPNI"
360,375,360,360,4,"2008-02-14","FPNI"
360,365,355,360,3,"2008-02-15","FPNI"
355,360,350,355,4,"2008-02-18","FPNI"
350,355,350,350,565500,"2008-02-19","FPNI"
350,360,345,350,4,"2008-02-20","FPNI"
345,350,345,345,4,"2008-02-21","FPNI"
345,345,345,345,98000,"2008-02-22","FPNI"
340,350,340,340,93000,"2008-02-25","FPNI"
340,345,340,340,410000,"2008-02-26","FPNI"
340,340,340,340,125000,"2008-02-27","FPNI"
350,350,340,350,4,"2008-02-28","FPNI"
355,355,340,355,4,"2008-02-29","FPNI"
325,335,325,325,4,"2008-03-03","FPNI"
330,330,320,330,4,"2008-03-04","FPNI"
320,320,310,320,230000,"2008-03-05","FPNI"
325,325,315,325,4,"2008-03-06","FPNI"
300,325,300,325,65000,"2008-03-10","FPNI"
300,320,300,320,70000,"2008-03-11","FPNI"
340,360,330,340,4,"2008-03-12","FPNI"
325,325,295,300,976000,"2008-03-13","FPNI"
300,305,300,300,65500,"2008-03-14","FPNI"
285,305,285,305,85500,"2008-03-17","FPNI"
305,305,270,305,3,"2008-03-18","FPNI"
300,300,300,300,185000,"2008-03-19","FPNI"
290,290,290,290,185000,"2008-03-24","FPNI"
285,290,280,285,442500,"2008-03-25","FPNI"
275,275,275,275,180000,"2008-03-26","FPNI"
270,275,270,270,4,"2008-03-27","FPNI"
270,285,270,285,240000,"2008-03-28","FPNI"
280,290,280,280,4,"2008-03-31","FPNI"
280,270,270,270,4,"2008-04-01","FPNI"
345,345,270,270,51000,"2008-04-02","FPNI"
260,260,260,260,25000,"2008-04-03","FPNI"
260,300,260,300,25500,"2008-04-04","FPNI"
255,255,255,255,20000,"2008-04-07","FPNI"
255,285,255,285,25500,"2008-04-08","FPNI"
265,265,265,265,242500,"2008-04-09","FPNI"
340,340,300,300,21000,"2008-04-10","FPNI"
300,300,300,300,2,"2008-04-11","FPNI"
300,300,300,300,0,"2008-04-14","FPNI"
300,300,300,300,0,"2008-04-15","FPNI"
300,300,300,300,3,"2008-04-16","FPNI"
300,300,300,300,2,"2008-04-17","FPNI"
300,300,300,300,3,"2008-04-18","FPNI"
310,310,310,310,25000,"2008-04-21","FPNI"
295,295,295,295,25000,"2008-04-22","FPNI"
295,295,295,295,25000,"2008-04-23","FPNI"
275,275,275,275,1500,"2008-04-24","FPNI"
275,275,275,275,0,"2008-04-25","FPNI"
300,300,225,225,54500,"2008-04-28","FPNI"
225,225,225,225,0,"2008-04-29","FPNI"
225,225,225,225,0,"2008-04-30","FPNI"
220,220,200,220,75500,"2008-05-05","FPNI"
220,220,160,160,90500,"2008-05-06","FPNI"
189,215,189,209,38000,"2008-05-07","FPNI"
205,205,175,175,23000,"2008-05-08","FPNI"
175,175,175,175,0,"2008-05-09","FPNI"
198,235,198,235,41500,"2008-05-12","FPNI"
230,235,230,230,199500,"2008-05-13","FPNI"
250,295,200,200,210500,"2008-05-14","FPNI"
220,250,220,245,2296500,"2008-05-15","FPNI"
260,260,225,225,50500,"2008-05-16","FPNI"
250,270,235,265,368500,"2008-05-21","FPNI"
275,285,245,270,310000,"2008-05-22","FPNI"
255,275,200,200,2185500,"2008-05-23","FPNI"
215,225,215,225,1037500,"2008-05-26","FPNI"
225,225,225,225,556000,"2008-05-27","FPNI"
240,290,240,280,11659000,"2008-05-28","FPNI"
290,295,260,260,862500,"2008-05-29","FPNI"
295,295,230,235,3441500,"2008-05-30","FPNI"
235,240,225,240,895500,"2008-06-02","FPNI"
245,255,235,245,4,"2008-06-03","FPNI"
245,255,235,245,4,"2008-06-04","FPNI"
245,250,240,245,4,"2008-06-05","FPNI"
240,245,240,240,4,"2008-06-06","FPNI"
245,245,240,245,4,"2008-06-09","FPNI"
240,250,240,245,3,"2008-06-10","FPNI"
240,240,240,240,3,"2008-06-11","FPNI"
240,240,240,240,3,"2008-06-12","FPNI"
225,240,225,240,52000,"2008-06-13","FPNI"
240,245,235,240,4,"2008-06-16","FPNI"
235,240,230,235,4,"2008-06-17","FPNI"
235,235,235,235,250000,"2008-06-18","FPNI"
225,250,225,240,6500,"2008-06-19","FPNI"
235,235,235,235,282500,"2008-06-20","FPNI"
235,235,235,235,2,"2008-06-23","FPNI"
205,240,205,230,85500,"2008-06-24","FPNI"
230,230,230,230,50000,"2008-06-25","FPNI"
230,230,230,230,2,"2008-06-26","FPNI"
230,230,230,230,2,"2008-06-27","FPNI"
240,240,225,225,13500,"2008-06-30","FPNI"
240,300,235,300,8811000,"2008-07-01","FPNI"
300,345,270,275,24343000,"2008-07-02","FPNI"
275,290,245,245,2308500,"2008-07-03","FPNI"
265,315,250,285,4415500,"2008-07-04","FPNI"
290,300,255,275,799000,"2008-07-07","FPNI"
275,325,275,300,15996500,"2008-07-08","FPNI"
315,320,285,290,3825000,"2008-07-09","FPNI"
285,290,275,285,4,"2008-07-10","FPNI"
270,285,270,270,4,"2008-07-11","FPNI"
265,275,265,265,4,"2008-07-14","FPNI"
265,290,255,280,2381500,"2008-07-15","FPNI"
290,295,270,275,1526500,"2008-07-16","FPNI"
280,280,255,265,2507000,"2008-07-17","FPNI"
250,260,250,250,4,"2008-07-18","FPNI"
270,270,255,270,4,"2008-07-21","FPNI"
260,270,255,260,4,"2008-07-22","FPNI"
270,310,270,290,41140000,"2008-07-23","FPNI"
280,290,270,280,3222000,"2008-07-24","FPNI"
275,280,275,275,1220500,"2008-07-25","FPNI"
275,310,275,295,10292000,"2008-07-28","FPNI"
285,295,285,285,4,"2008-07-29","FPNI"
300,305,285,300,4,"2008-07-31","FPNI"
295,320,295,295,4,"2008-08-01","FPNI"
285,290,285,285,4,"2008-08-04","FPNI"
275,290,275,275,4,"2008-08-05","FPNI"
275,280,275,275,4,"2008-08-06","FPNI"
275,285,275,275,298000,"2008-08-07","FPNI"
270,275,270,270,4,"2008-08-08","FPNI"
270,285,255,255,656000,"2008-08-11","FPNI"
255,255,240,240,1208000,"2008-08-12","FPNI"
245,250,240,245,4,"2008-08-13","FPNI"
245,255,245,245,4,"2008-08-14","FPNI"
235,240,235,235,459000,"2008-08-15","FPNI"
235,235,205,205,640000,"2008-08-19","FPNI"
210,220,210,210,268000,"2008-08-20","FPNI"
230,235,220,230,4,"2008-08-21","FPNI"
230,235,225,230,4,"2008-08-22","FPNI"
240,240,225,240,4,"2008-08-25","FPNI"
230,230,225,230,26000,"2008-08-26","FPNI"
230,230,225,230,4,"2008-08-27","FPNI"
245,255,240,245,4,"2008-08-28","FPNI"
245,255,245,245,4,"2008-08-29","FPNI"
235,245,230,235,4,"2008-09-01","FPNI"
230,230,230,230,149500,"2008-09-02","FPNI"
220,230,220,220,4,"2008-09-03","FPNI"
215,215,210,215,4,"2008-09-04","FPNI"
200,200,190,200,1193000,"2008-09-05","FPNI"
205,215,200,205,4,"2008-09-08","FPNI"
190,200,190,190,4,"2008-09-09","FPNI"
180,180,175,180,4,"2008-09-10","FPNI"
185,185,180,185,4,"2008-09-11","FPNI"
179,185,179,179,4,"2008-09-12","FPNI"
155,165,145,145,677000,"2008-09-15","FPNI"
100,145,100,145,318000,"2008-09-16","FPNI"
145,145,145,145,130500,"2008-09-17","FPNI"
130,145,120,145,191000,"2008-09-18","FPNI"
151,165,150,151,4,"2008-09-19","FPNI"
151,151,151,151,1000,"2008-09-22","FPNI"
150,150,150,150,30000,"2008-09-23","FPNI"
150,150,145,150,4,"2008-09-24","FPNI"
153,153,153,153,500,"2008-09-25","FPNI"
155,155,155,155,50000,"2008-09-26","FPNI"
115,115,115,115,1000,"2008-10-06","FPNI"
100,102,100,100,4,"2008-10-07","FPNI"
100,101,100,100,4,"2008-10-08","FPNI"
100,100,100,100,0,"2008-10-09","FPNI"
100,100,100,100,0,"2008-10-10","FPNI"
92,100,92,92,1,"2008-10-13","FPNI"
100,101,100,100,4,"2008-10-14","FPNI"
99,99,98,99,4,"2008-10-15","FPNI"
99,99,99,99,0,"2008-10-16","FPNI"
92,92,92,92,10000,"2008-10-17","FPNI"
84,84,83,84,4,"2008-10-20","FPNI"
88,92,88,88,4,"2008-10-21","FPNI"
88,88,88,88,0,"2008-10-22","FPNI"
88,88,88,88,2,"2008-10-23","FPNI"
88,88,88,88,0,"2008-10-24","FPNI"
80,80,80,80,1e+05,"2008-10-27","FPNI"
73,73,72,73,4,"2008-10-28","FPNI"
66,66,66,66,30000,"2008-10-29","FPNI"
72,72,70,72,4,"2008-10-30","FPNI"
72,72,72,72,2,"2008-10-31","FPNI"
81,81,81,81,1e+05,"2008-11-03","FPNI"
79,79,79,79,75000,"2008-11-04","FPNI"
81,85,78,81,4,"2008-11-05","FPNI"
74,74,74,74,2500,"2008-11-06","FPNI"
87,87,87,87,10000,"2008-11-07","FPNI"
79,79,79,79,2500,"2008-11-10","FPNI"
79,79,79,79,2,"2008-11-11","FPNI"
79,79,79,79,0,"2008-11-12","FPNI"
78,78,78,78,37500,"2008-11-13","FPNI"
78,78,78,78,2,"2008-11-14","FPNI"
78,78,78,78,2,"2008-11-17","FPNI"
78,78,78,78,2,"2008-11-18","FPNI"
75,75,74,75,4,"2008-11-19","FPNI"
75,75,75,75,2,"2008-11-20","FPNI"
75,75,75,75,2,"2008-11-21","FPNI"
75,75,75,75,0,"2008-11-24","FPNI"
75,75,75,75,2,"2008-11-25","FPNI"
75,75,75,75,2,"2008-11-26","FPNI"
75,75,75,75,5000,"2008-11-27","FPNI"
68,68,68,68,10000,"2008-11-28","FPNI"
69,69,69,69,7500,"2008-12-01","FPNI"
63,63,63,63,10000,"2008-12-02","FPNI"
63,64,57,57,140000,"2008-12-03","FPNI"
59,65,59,65,50500,"2008-12-04","FPNI"
65,65,65,65,0,"2008-12-05","FPNI"
66,66,66,66,2500,"2008-12-09","FPNI"
67,67,67,67,20000,"2008-12-10","FPNI"
66,67,66,66,4,"2008-12-11","FPNI"
66,66,66,66,1,"2008-12-12","FPNI"
66,66,66,66,0,"2008-12-15","FPNI"
60,60,60,60,50000,"2008-12-16","FPNI"
60,60,60,60,0,"2008-12-17","FPNI"
55,55,55,55,40000,"2008-12-18","FPNI"
55,55,55,55,1,"2008-12-19","FPNI"
55,66,55,66,47500,"2008-12-22","FPNI"
79,79,74,74,24500,"2008-12-23","FPNI"
82,82,82,82,3000,"2008-12-24","FPNI"
81,81,81,81,2000,"2008-12-30","FPNI"
81,81,81,81,0,"2008-12-31","FPNI"
81,81,81,81,0,"2009-01-05","FPNI"
81,81,81,81,0,"2009-01-06","FPNI"
81,81,81,81,1000,"2009-01-07","FPNI"
81,81,81,81,0,"2009-01-08","FPNI"
81,81,81,81,0,"2009-01-09","FPNI"
81,81,81,81,2,"2009-01-12","FPNI"
73,73,73,73,50000,"2009-01-13","FPNI"
66,75,66,75,40500,"2009-01-14","FPNI"
68,68,68,68,500,"2009-01-15","FPNI"
62,62,62,62,40000,"2009-01-16","FPNI"
53,54,52,53,4,"2009-01-19","FPNI"
53,60,53,60,75000,"2009-01-20","FPNI"
55,55,55,55,40000,"2009-01-21","FPNI"
57,65,53,65,91000,"2009-01-22","FPNI"
65,65,65,65,2,"2009-01-23","FPNI"
65,65,65,65,2,"2009-01-27","FPNI"
65,65,65,65,2,"2009-01-28","FPNI"
65,65,65,65,2,"2009-01-29","FPNI"
60,60,60,60,10000,"2009-01-30","FPNI"
60,60,60,60,0,"2009-02-02","FPNI"
60,60,60,60,2,"2009-02-03","FPNI"
60,60,60,60,2,"2009-02-04","FPNI"
55,55,55,55,35000,"2009-02-05","FPNI"
56,60,56,56,4,"2009-02-06","FPNI"
56,56,56,56,0,"2009-02-09","FPNI"
65,65,56,56,10000,"2009-02-10","FPNI"
56,56,56,56,0,"2009-02-11","FPNI"
56,56,56,56,1,"2009-02-12","FPNI"
60,61,60,60,515500,"2009-02-13","FPNI"
51,63,51,63,24000,"2009-02-16","FPNI"
63,63,63,63,2,"2009-02-17","FPNI"
55,61,55,61,272500,"2009-02-18","FPNI"
57,60,57,60,25000,"2009-02-19","FPNI"
58,58,58,58,5000,"2009-02-20","FPNI"
60,62,60,60,4,"2009-02-23","FPNI"
60,60,60,60,2,"2009-02-24","FPNI"
60,60,60,60,50000,"2009-02-25","FPNI"
63,63,62,63,4,"2009-02-26","FPNI"
63,63,63,63,2,"2009-02-27","FPNI"
63,63,63,63,2,"2009-03-02","FPNI"
63,63,63,63,2,"2009-03-03","FPNI"
63,63,63,63,3,"2009-03-04","FPNI"
63,63,63,63,2,"2009-03-05","FPNI"
63,63,63,63,2,"2009-03-06","FPNI"
63,63,63,63,2,"2009-03-10","FPNI"
63,63,63,63,2,"2009-03-11","FPNI"
63,63,63,63,2,"2009-03-12","FPNI"
63,63,63,63,0,"2009-03-13","FPNI"
63,63,63,63,2,"2009-03-16","FPNI"
63,63,63,63,2,"2009-03-17","FPNI"
62,62,62,62,10000,"2009-03-18","FPNI"
64,71,64,70,98500,"2009-03-19","FPNI"
77,80,70,77,4,"2009-03-20","FPNI"
69,80,65,76,126000,"2009-03-23","FPNI"
80,100,79,100,42000,"2009-03-24","FPNI"
92,99,92,99,33000,"2009-03-25","FPNI"
99,99,99,99,26000,"2009-03-27","FPNI"
99,99,99,99,2,"2009-03-30","FPNI"
99,99,99,99,0,"2009-03-31","FPNI"
99,99,99,99,0,"2009-04-01","FPNI"
80,80,80,80,2000,"2009-04-02","FPNI"
80,80,80,80,0,"2009-04-03","FPNI"
90,90,90,90,1000,"2009-04-06","FPNI"
90,90,90,90,2,"2009-04-07","FPNI"
90,90,90,90,2,"2009-04-08","FPNI"
90,90,90,90,0,"2009-04-09","FPNI"
92,92,70,70,36000,"2009-04-13","FPNI"
70,70,70,70,1,"2009-04-14","FPNI"
87,90,85,87,4,"2009-04-15","FPNI"
90,90,90,90,2500,"2009-04-16","FPNI"
90,91,90,91,251500,"2009-04-17","FPNI"
96,97,90,96,4,"2009-04-20","FPNI"
100,125,96,100,4,"2009-04-22","FPNI"
100,100,100,100,2,"2009-04-23","FPNI"
100,100,100,100,2,"2009-04-24","FPNI"
80,80,76,80,25000,"2009-04-27","FPNI"
90,108,90,107,794000,"2009-04-28","FPNI"
115,144,106,144,1704000,"2009-04-29","FPNI"
150,167,132,140,1750500,"2009-04-30","FPNI"
135,158,125,157,667000,"2009-05-01","FPNI"
170,210,168,210,4515000,"2009-05-04","FPNI"
220,225,189,194,2325000,"2009-05-05","FPNI"
190,200,185,200,195000,"2009-05-06","FPNI"
176,197,176,176,4,"2009-05-07","FPNI"
178,178,160,178,4,"2009-05-08","FPNI"
168,176,160,168,4,"2009-05-11","FPNI"
168,174,150,168,4,"2009-05-12","FPNI"
161,168,151,161,4,"2009-05-13","FPNI"
162,167,154,162,4,"2009-05-14","FPNI"
165,167,127,127,148000,"2009-05-15","FPNI"
126,150,126,150,164000,"2009-05-18","FPNI"
150,158,150,158,529000,"2009-05-19","FPNI"
150,176,150,175,1588500,"2009-05-20","FPNI"
175,175,175,175,0,"2009-05-21","FPNI"
180,184,157,163,3454500,"2009-05-22","FPNI"
175,175,159,159,912500,"2009-05-25","FPNI"
152,156,150,152,4,"2009-05-26","FPNI"
155,164,155,164,52000,"2009-05-27","FPNI"
164,164,164,164,2,"2009-05-28","FPNI"
164,164,164,164,3,"2009-05-29","FPNI"
160,160,150,160,4,"2009-06-01","FPNI"
156,160,140,156,4,"2009-06-02","FPNI"
156,156,150,156,4,"2009-06-03","FPNI"
155,155,150,155,4,"2009-06-04","FPNI"
165,165,165,165,500,"2009-06-05","FPNI"
151,160,151,151,4,"2009-06-08","FPNI"
156,169,152,166,1216000,"2009-06-09","FPNI"
163,170,160,163,4,"2009-06-10","FPNI"
165,170,164,165,4,"2009-06-11","FPNI"
165,170,164,165,4,"2009-06-12","FPNI"
159,166,159,159,4,"2009-06-15","FPNI"
158,162,151,158,4,"2009-06-16","FPNI"
162,167,160,162,4,"2009-06-17","FPNI"
169,175,162,169,4,"2009-06-18","FPNI"
166,169,161,166,4,"2009-06-19","FPNI"
162,169,162,162,4,"2009-06-22","FPNI"
150,155,150,150,4,"2009-06-23","FPNI"
150,158,150,158,133000,"2009-06-24","FPNI"
155,158,155,155,4,"2009-06-25","FPNI"
155,194,155,179,3973500,"2009-06-26","FPNI"
181,199,180,181,4,"2009-06-29","FPNI"
184,189,180,184,4,"2009-06-30","FPNI"
180,189,177,180,4,"2009-07-01","FPNI"
184,185,175,176,346500,"2009-07-02","FPNI"
165,175,165,175,71000,"2009-07-03","FPNI"
165,167,160,165,489500,"2009-07-06","FPNI"
159,169,159,168,76500,"2009-07-07","FPNI"
168,168,168,168,0,"2009-07-08","FPNI"
167,171,163,167,4,"2009-07-09","FPNI"
161,165,161,165,167500,"2009-07-10","FPNI"
161,163,155,161,4,"2009-07-13","FPNI"
160,161,156,160,4,"2009-07-14","FPNI"
155,167,155,167,172000,"2009-07-15","FPNI"
160,167,160,160,4,"2009-07-16","FPNI"
160,167,155,160,259500,"2009-07-17","FPNI"
160,160,160,160,0,"2009-07-20","FPNI"
165,165,163,165,4,"2009-07-21","FPNI"
161,166,160,161,4,"2009-07-22","FPNI"
164,164,161,164,4,"2009-07-23","FPNI"
166,168,165,166,4,"2009-07-24","FPNI"
162,168,162,162,4,"2009-07-27","FPNI"
173,173,166,173,4,"2009-07-28","FPNI"
175,230,173,230,17821000,"2009-07-29","FPNI"
240,245,210,220,8619000,"2009-07-30","FPNI"
210,210,196,197,2467500,"2009-07-31","FPNI"
197,215,197,197,598500,"2009-08-03","FPNI"
205,205,199,205,4,"2009-08-04","FPNI"
199,205,198,199,4,"2009-08-05","FPNI"
199,199,190,199,4,"2009-08-06","FPNI"
194,199,194,194,215500,"2009-08-07","FPNI"
197,210,196,197,4,"2009-08-10","FPNI"
196,200,194,196,4,"2009-08-11","FPNI"
194,199,192,192,406500,"2009-08-12","FPNI"
199,200,195,199,4,"2009-08-13","FPNI"
196,200,196,196,4,"2009-08-14","FPNI"
197,200,197,197,4,"2009-08-18","FPNI"
197,197,181,181,565500,"2009-08-19","FPNI"
193,196,184,193,4,"2009-08-20","FPNI"
195,196,185,195,4,"2009-08-21","FPNI"
192,194,190,192,4,"2009-08-24","FPNI"
194,194,188,194,4,"2009-08-25","FPNI"
190,194,189,190,4,"2009-08-26","FPNI"
191,194,188,191,4,"2009-08-27","FPNI"
193,225,190,210,4782000,"2009-08-28","FPNI"
205,215,200,205,4,"2009-08-31","FPNI"
195,205,195,195,4,"2009-09-01","FPNI"
192,195,191,192,4,"2009-09-02","FPNI"
195,205,195,195,4,"2009-09-03","FPNI"
199,205,192,199,4,"2009-09-04","FPNI"
197,199,195,197,4,"2009-09-07","FPNI"
200,200,199,200,4,"2009-09-08","FPNI"
205,220,200,205,319500,"2009-09-09","FPNI"
200,205,200,200,292000,"2009-09-10","FPNI"
200,200,200,200,135000,"2009-09-11","FPNI"
195,205,194,195,4,"2009-09-14","FPNI"
205,205,195,205,4,"2009-09-15","FPNI"
196,200,195,196,4,"2009-09-16","FPNI"
197,198,195,197,4,"2009-09-17","FPNI"
200,200,196,200,4,"2009-09-24","FPNI"
200,200,198,200,4,"2009-09-25","FPNI"
200,200,200,200,4000,"2009-09-28","FPNI"
198,205,196,198,4,"2009-09-29","FPNI"
200,200,200,200,11500,"2009-09-30","FPNI"
198,200,198,198,4,"2009-10-01","FPNI"
200,200,195,200,4,"2009-10-02","FPNI"
195,198,195,195,4,"2009-10-05","FPNI"
197,220,197,210,3482500,"2009-10-06","FPNI"
210,215,199,199,1191500,"2009-10-07","FPNI"
194,199,194,194,4,"2009-10-08","FPNI"
194,197,192,194,340000,"2009-10-09","FPNI"
193,197,193,193,4,"2009-10-12","FPNI"
194,210,194,205,3679000,"2009-10-13","FPNI"
210,255,205,255,22374000,"2009-10-14","FPNI"
265,265,215,230,16512500,"2009-10-15","FPNI"
230,260,220,255,8599000,"2009-10-16","FPNI"
250,270,245,265,12763500,"2009-10-19","FPNI"
265,265,240,240,7308000,"2009-10-20","FPNI"
240,245,235,240,4,"2009-10-21","FPNI"
245,260,240,245,4,"2009-10-22","FPNI"
255,255,250,255,4,"2009-10-23","FPNI"
255,260,250,255,4,"2009-10-26","FPNI"
250,255,240,250,4,"2009-10-27","FPNI"
240,265,240,240,4,"2009-10-28","FPNI"
230,245,220,245,1308500,"2009-10-29","FPNI"
245,250,225,230,898000,"2009-10-30","FPNI"
200,225,200,220,3339500,"2009-11-02","FPNI"
210,220,210,210,4,"2009-11-03","FPNI"
215,220,210,215,4,"2009-11-04","FPNI"
210,215,205,210,4,"2009-11-05","FPNI"
215,215,210,215,398000,"2009-11-06","FPNI"
215,240,215,230,3248500,"2009-11-09","FPNI"
235,240,215,215,1060000,"2009-11-10","FPNI"
220,230,220,220,4,"2009-11-11","FPNI"
220,230,215,220,4,"2009-11-12","FPNI"
215,220,215,215,198500,"2009-11-13","FPNI"
215,220,210,215,4,"2009-11-16","FPNI"
225,225,220,225,4,"2009-11-17","FPNI"
225,230,220,225,2279000,"2009-11-18","FPNI"
220,235,220,220,4,"2009-11-19","FPNI"
230,230,220,230,4,"2009-11-20","FPNI"
225,225,220,225,704500,"2009-11-23","FPNI"
220,220,220,220,125000,"2009-11-24","FPNI"
215,215,215,215,943000,"2009-11-25","FPNI"
205,215,200,205,4,"2009-11-26","FPNI"
200,205,200,200,332000,"2009-11-30","FPNI"
200,200,200,200,178000,"2009-12-01","FPNI"
200,200,200,200,230000,"2009-12-02","FPNI"
200,200,200,200,4,"2009-12-03","FPNI"
200,210,200,200,379000,"2009-12-04","FPNI"
205,215,205,210,1090000,"2009-12-07","FPNI"
210,210,200,205,439500,"2009-12-08","FPNI"
205,210,200,205,4,"2009-12-09","FPNI"
205,215,205,205,573000,"2009-12-10","FPNI"
210,210,205,210,4,"2009-12-11","FPNI"
205,205,205,205,1e+05,"2009-12-14","FPNI"
205,205,200,205,4,"2009-12-15","FPNI"
200,200,200,200,389000,"2009-12-16","FPNI"
200,200,199,200,99000,"2009-12-17","FPNI"
190,196,190,190,4,"2009-12-21","FPNI"
199,199,190,199,4,"2009-12-22","FPNI"
194,194,194,194,10500,"2009-12-23","FPNI"
195,197,195,197,85000,"2009-12-28","FPNI"
197,197,196,197,4,"2009-12-29","FPNI"
200,200,198,200,4,"2009-12-30","FPNI"
205,205,198,205,4,"2010-01-04","FPNI"
200,205,200,200,295000,"2010-01-05","FPNI"
200,205,200,200,4,"2010-01-06","FPNI"
200,200,200,200,246500,"2010-01-07","FPNI"
200,200,199,200,1331500,"2010-01-08","FPNI"
200,200,200,200,745000,"2010-01-11","FPNI"
200,205,200,200,4,"2010-01-12","FPNI"
198,200,198,198,4,"2010-01-13","FPNI"
210,220,200,210,4,"2010-01-14","FPNI"
210,235,205,230,12534000,"2010-01-15","FPNI"
230,230,215,220,4628000,"2010-01-18","FPNI"
210,225,205,210,4,"2010-01-19","FPNI"
210,215,205,210,1442000,"2010-01-20","FPNI"
210,210,205,210,4,"2010-01-21","FPNI"
205,205,200,205,542000,"2010-01-22","FPNI"
200,205,200,200,777500,"2010-01-25","FPNI"
205,205,200,200,413000,"2010-01-26","FPNI"
200,200,200,200,115000,"2010-01-27","FPNI"
200,200,200,200,127500,"2010-01-28","FPNI"
200,200,200,200,50000,"2010-01-29","FPNI"
197,199,195,197,4,"2010-02-01","FPNI"
200,200,200,200,74500,"2010-02-02","FPNI"
200,205,200,200,4,"2010-02-03","FPNI"
205,205,199,205,1038500,"2010-02-04","FPNI"
198,198,198,198,844500,"2010-02-05","FPNI"
200,200,196,200,441000,"2010-02-08","FPNI"
199,199,195,199,9500,"2010-02-09","FPNI"
195,195,195,195,26500,"2010-02-10","FPNI"
195,196,195,195,321000,"2010-02-11","FPNI"
198,198,196,198,13500,"2010-02-12","FPNI"
198,198,198,198,13500,"2010-02-15","FPNI"
197,197,195,197,275500,"2010-02-16","FPNI"
197,197,196,197,127500,"2010-02-17","FPNI"
197,198,195,197,158500,"2010-02-18","FPNI"
197,197,195,197,13500,"2010-02-19","FPNI"
195,195,193,195,124000,"2010-02-22","FPNI"
199,200,195,199,140000,"2010-02-23","FPNI"
197,199,195,197,643500,"2010-02-24","FPNI"
198,200,197,198,179000,"2010-02-25","FPNI"
198,198,198,198,2500,"2010-03-01","FPNI"
199,200,197,199,349500,"2010-03-02","FPNI"
205,205,198,205,286500,"2010-03-03","FPNI"
205,210,200,205,803000,"2010-03-04","FPNI"
205,205,205,205,6e+05,"2010-03-05","FPNI"
205,210,205,205,424000,"2010-03-08","FPNI"
200,205,200,200,1419500,"2010-03-09","FPNI"
205,205,200,205,121000,"2010-03-10","FPNI"
205,205,200,205,37000,"2010-03-11","FPNI"
200,200,200,200,200500,"2010-03-12","FPNI"
200,200,200,200,323500,"2010-03-15","FPNI"
200,200,200,200,659000,"2010-03-17","FPNI"
205,215,198,205,2511000,"2010-03-18","FPNI"
205,205,199,205,4485500,"2010-03-19","FPNI"
200,205,198,200,2095500,"2010-03-22","FPNI"
210,215,199,210,9888000,"2010-03-23","FPNI"
220,225,210,220,17570000,"2010-03-24","FPNI"
205,220,205,205,3183000,"2010-03-25","FPNI"
210,215,205,210,1621000,"2010-03-26","FPNI"
220,220,210,220,5704500,"2010-03-29","FPNI"
225,230,210,225,24455500,"2010-03-30","FPNI"
225,230,215,225,10037500,"2010-03-31","FPNI"
215,225,215,215,1947000,"2010-04-01","FPNI"
215,220,215,215,2878500,"2010-04-05","FPNI"
215,225,215,215,4002500,"2010-04-06","FPNI"
215,220,210,215,2962500,"2010-04-07","FPNI"
210,215,210,210,4054000,"2010-04-08","FPNI"
210,215,210,210,1983500,"2010-04-09","FPNI"
215,220,210,215,2610500,"2010-04-12","FPNI"
220,225,215,220,10915000,"2010-04-13","FPNI"
225,245,215,225,31985500,"2010-04-14","FPNI"
225,235,220,225,5138500,"2010-04-15","FPNI"
225,225,220,225,1686500,"2010-04-16","FPNI"
215,220,210,215,3225000,"2010-04-19","FPNI"
215,220,210,215,2136500,"2010-04-20","FPNI"
220,225,215,220,6341000,"2010-04-21","FPNI"
220,225,220,220,4238000,"2010-04-22","FPNI"
230,235,220,230,10811500,"2010-04-23","FPNI"
225,235,220,225,14078000,"2010-04-26","FPNI"
215,225,215,215,2557500,"2010-04-27","FPNI"
220,220,210,220,3001000,"2010-04-28","FPNI"
220,220,215,220,1572000,"2010-04-29","FPNI"
220,220,215,220,1898500,"2010-04-30","FPNI"
199,215,196,199,15220000,"2010-05-03","FPNI"
187,199,184,187,10106000,"2010-05-04","FPNI"
171,185,171,171,5749500,"2010-05-05","FPNI"
173,175,168,173,2819000,"2010-05-06","FPNI"
170,171,167,170,1657500,"2010-05-07","FPNI"
170,178,167,173,883500,"2010-05-10","FPNI"
175,178,173,175,1365000,"2010-05-11","FPNI"
186,193,177,186,4687000,"2010-05-12","FPNI"
183,187,182,183,1036000,"2010-05-14","FPNI"
180,181,178,180,327500,"2010-05-17","FPNI"
181,188,180,181,170000,"2010-05-18","FPNI"
172,183,170,172,981500,"2010-05-19","FPNI"
156,177,150,156,1990500,"2010-05-20","FPNI"
152,154,147,152,362000,"2010-05-21","FPNI"
147,155,146,147,588500,"2010-05-24","FPNI"
130,155,120,130,2243000,"2010-05-25","FPNI"
140,146,130,140,452000,"2010-05-26","FPNI"
139,142,134,139,199000,"2010-05-27","FPNI"
140,145,137,140,151500,"2010-05-31","FPNI"
138,142,138,138,77500,"2010-06-01","FPNI"
136,140,130,136,120500,"2010-06-02","FPNI"
143,143,139,143,118500,"2010-06-03","FPNI"
146,152,140,146,265500,"2010-06-04","FPNI"
135,135,135,135,15000,"2010-06-07","FPNI"
140,149,135,140,446000,"2010-06-08","FPNI"
144,149,143,144,875500,"2010-06-09","FPNI"
144,144,141,144,56500,"2010-06-10","FPNI"
141,145,141,141,190000,"2010-06-11","FPNI"
143,149,142,143,734000,"2010-06-14","FPNI"
141,147,141,141,306500,"2010-06-15","FPNI"
142,143,135,142,574000,"2010-06-16","FPNI"
143,143,137,143,227500,"2010-06-17","FPNI"
140,142,138,140,41000,"2010-06-18","FPNI"
143,143,142,143,54000,"2010-06-21","FPNI"
142,142,139,142,17500,"2010-06-22","FPNI"
139,142,138,139,281000,"2010-06-23","FPNI"
137,142,137,137,1e+05,"2010-06-24","FPNI"
137,141,137,137,120000,"2010-06-25","FPNI"
138,140,136,138,394000,"2010-06-28","FPNI"
138,141,136,138,2036500,"2010-06-29","FPNI"
139,139,135,139,1184500,"2010-06-30","FPNI"
135,136,135,135,697000,"2010-07-01","FPNI"
137,139,134,137,1340500,"2010-07-02","FPNI"
134,135,134,134,162500,"2010-07-05","FPNI"
135,138,133,135,299500,"2010-07-06","FPNI"
129,134,126,129,1640000,"2010-07-07","FPNI"
130,132,129,130,139000,"2010-07-08","FPNI"
129,132,128,129,117000,"2010-07-09","FPNI"
128,128,127,128,183500,"2010-07-12","FPNI"
125,129,125,125,154000,"2010-07-13","FPNI"
125,127,125,125,47500,"2010-07-14","FPNI"
122,127,122,122,263000,"2010-07-15","FPNI"
164,164,126,164,15082000,"2010-07-16","FPNI"
156,179,155,156,12580500,"2010-07-19","FPNI"
146,159,145,146,756000,"2010-07-20","FPNI"
161,165,140,161,2048000,"2010-07-21","FPNI"
159,169,156,159,1922000,"2010-07-22","FPNI"
157,164,155,157,665000,"2010-07-23","FPNI"
152,157,150,152,237500,"2010-07-26","FPNI"
156,156,150,156,113000,"2010-07-27","FPNI"
149,151,146,149,12000,"2010-07-28","FPNI"
150,150,143,150,210000,"2010-07-29","FPNI"
155,155,145,155,19500,"2010-07-30","FPNI"
141,147,140,141,387000,"2010-08-02","FPNI"
136,147,136,136,450000,"2010-08-03","FPNI"
139,139,133,139,182000,"2010-08-04","FPNI"
139,139,136,139,54500,"2010-08-05","FPNI"
138,140,135,138,175000,"2010-08-06","FPNI"
140,140,136,140,1500,"2010-08-09","FPNI"
136,140,136,136,10000,"2010-08-10","FPNI"
136,146,135,136,8000,"2010-08-11","FPNI"
139,139,132,139,40000,"2010-08-12","FPNI"
133,137,127,133,198500,"2010-08-13","FPNI"
135,135,131,135,22000,"2010-08-16","FPNI"
133,138,133,133,188000,"2010-08-18","FPNI"
132,137,132,132,75500,"2010-08-19","FPNI"
135,135,135,135,87500,"2010-08-20","FPNI"
129,132,127,129,528000,"2010-08-23","FPNI"
126,131,126,126,374500,"2010-08-24","FPNI"
129,133,128,129,358500,"2010-08-25","FPNI"
130,130,129,130,183500,"2010-08-26","FPNI"
133,139,130,133,1313000,"2010-08-27","FPNI"
130,138,130,130,1324500,"2010-08-30","FPNI"
128,133,127,128,503000,"2010-08-31","FPNI"
124,128,120,124,1696500,"2010-09-01","FPNI"
121,124,120,121,452500,"2010-09-02","FPNI"
124,124,120,124,71500,"2010-09-03","FPNI"
121,125,120,121,189000,"2010-09-06","FPNI"
120,120,101,120,601500,"2010-09-07","FPNI"
121,126,120,122,815500,"2010-09-15","FPNI"
119,127,119,119,902500,"2010-09-16","FPNI"
120,122,120,120,826000,"2010-09-17","FPNI"
120,120,118,120,894000,"2010-09-20","FPNI"
120,120,119,120,286000,"2010-09-21","FPNI"
119,124,119,119,704000,"2010-09-22","FPNI"
120,120,120,120,500,"2010-09-23","FPNI"
121,121,120,121,142500,"2010-09-24","FPNI"
120,120,119,120,512500,"2010-09-27","FPNI"
120,120,118,120,352500,"2010-09-28","FPNI"
125,129,119,125,2873000,"2010-09-29","FPNI"
128,150,125,128,6736000,"2010-09-30","FPNI"
127,130,125,127,893500,"2010-10-01","FPNI"
128,129,124,128,751000,"2010-10-04","FPNI"
127,129,127,127,100500,"2010-10-05","FPNI"
127,135,127,127,90000,"2010-10-06","FPNI"
126,131,125,126,732500,"2010-10-07","FPNI"
125,128,125,125,42000,"2010-10-08","FPNI"
121,129,120,121,1354000,"2010-10-11","FPNI"
130,138,123,130,5615000,"2010-10-12","FPNI"
144,147,133,144,7781000,"2010-10-13","FPNI"
137,146,136,137,3414000,"2010-10-14","FPNI"
136,147,136,136,403000,"2010-10-15","FPNI"
135,140,135,135,634500,"2010-10-18","FPNI"
140,141,139,140,102500,"2010-10-19","FPNI"
136,138,135,136,27500,"2010-10-20","FPNI"
139,140,136,139,267000,"2010-10-21","FPNI"
140,140,140,140,22500,"2010-10-22","FPNI"
138,138,137,138,477000,"2010-10-25","FPNI"
137,138,137,137,1223500,"2010-10-26","FPNI"
140,141,137,140,1073000,"2010-10-27","FPNI"
140,140,138,140,114000,"2010-10-28","FPNI"
135,138,135,135,689000,"2010-10-29","FPNI"
135,137,135,135,73500,"2010-11-01","FPNI"
136,139,134,136,104500,"2010-11-02","FPNI"
132,138,132,132,299500,"2010-11-03","FPNI"
132,133,132,132,135000,"2010-11-04","FPNI"
130,133,130,130,1125500,"2010-11-05","FPNI"
130,130,130,130,55000,"2010-11-08","FPNI"
131,133,131,131,786000,"2010-11-09","FPNI"
130,132,130,130,316000,"2010-11-10","FPNI"
154,169,132,154,15684000,"2010-11-11","FPNI"
178,195,150,178,59707500,"2010-11-12","FPNI"
163,185,162,163,11263500,"2010-11-15","FPNI"
153,164,150,153,6152000,"2010-11-16","FPNI"
174,185,148,174,18050500,"2010-11-18","FPNI"
171,184,171,171,3369000,"2010-11-19","FPNI"
168,175,166,168,660500,"2010-11-22","FPNI"
161,170,160,161,252500,"2010-11-23","FPNI"
167,175,160,167,1517500,"2010-11-24","FPNI"
169,170,165,169,185500,"2010-11-25","FPNI"
167,168,163,167,33000,"2010-11-26","FPNI"
167,173,160,167,320000,"2010-11-29","FPNI"
168,170,161,168,11500,"2010-11-30","FPNI"
162,167,161,162,181000,"2010-12-01","FPNI"
167,169,162,167,153000,"2010-12-02","FPNI"
166,171,162,166,544000,"2010-12-03","FPNI"
171,181,168,171,3746000,"2010-12-06","FPNI"
173,178,168,173,224000,"2010-12-08","FPNI"
169,171,169,169,281000,"2010-12-09","FPNI"
169,170,168,169,108000,"2010-12-10","FPNI"
168,169,168,168,468500,"2010-12-13","FPNI"
151,168,151,151,529000,"2010-12-14","FPNI"
147,153,138,147,2941500,"2010-12-15","FPNI"
137,142,135,137,1559000,"2010-12-16","FPNI"
140,141,136,140,203500,"2010-12-17","FPNI"
141,141,137,141,145500,"2010-12-20","FPNI"
141,141,137,141,38500,"2010-12-21","FPNI"
137,138,136,137,49000,"2010-12-22","FPNI"
147,150,141,147,145000,"2010-12-23","FPNI"
147,147,147,147,145000,"2010-12-27","FPNI"
139,160,139,139,2000,"2010-12-28","FPNI"
141,150,139,141,108000,"2010-12-29","FPNI"
142,145,139,142,65500,"2010-12-30","FPNI"
143,159,142,143,99000,"2011-01-03","FPNI"
159,167,137,159,2373000,"2011-01-04","FPNI"
157,162,150,157,157500,"2011-01-05","FPNI"
154,156,150,154,50000,"2011-01-06","FPNI"
147,153,142,147,49000,"2011-01-07","FPNI"
144,144,137,144,287000,"2011-01-10","FPNI"
139,144,137,139,253000,"2011-01-11","FPNI"
140,143,138,140,99000,"2011-01-12","FPNI"
144,147,136,144,156000,"2011-01-13","FPNI"
140,140,140,140,26000,"2011-01-14","FPNI"
141,141,140,141,10500,"2011-01-17","FPNI"
141,141,141,141,10500,"2011-01-18","FPNI"
141,144,141,141,101500,"2011-01-19","FPNI"
141,141,141,141,101500,"2011-01-20","FPNI"
141,141,135,141,1500,"2011-01-21","FPNI"
132,133,132,132,38000,"2011-01-24","FPNI"
141,143,137,141,879500,"2011-01-25","FPNI"
140,140,137,140,77500,"2011-01-26","FPNI"
140,140,137,140,15000,"2011-01-27","FPNI"
140,140,140,140,15000,"2011-01-28","FPNI"
140,140,135,140,87000,"2011-01-31","FPNI"
140,140,140,140,87000,"2011-02-01","FPNI"
137,143,137,137,2500,"2011-02-02","FPNI"
139,141,139,139,2500,"2011-02-04","FPNI"
139,139,137,139,533500,"2011-02-07","FPNI"
139,139,135,139,40500,"2011-02-08","FPNI"
139,139,135,139,13000,"2011-02-09","FPNI"
138,139,138,138,5000,"2011-02-10","FPNI"
137,137,137,137,17500,"2011-02-11","FPNI"
139,139,132,139,8000,"2011-02-14","FPNI"
137,139,135,137,8500,"2011-02-16","FPNI"
137,139,134,137,36500,"2011-02-17","FPNI"
137,137,135,137,39500,"2011-02-18","FPNI"
139,139,135,139,18000,"2011-02-21","FPNI"
134,134,134,134,177500,"2011-02-22","FPNI"
134,134,133,134,130000,"2011-02-23","FPNI"
136,136,133,136,651500,"2011-02-24","FPNI"
139,139,133,139,64500,"2011-02-25","FPNI"
136,138,133,136,693500,"2011-02-28","FPNI"
137,145,135,137,779000,"2011-03-01","FPNI"
139,139,133,139,132000,"2011-03-02","FPNI"
138,140,135,138,124500,"2011-03-03","FPNI"
135,142,130,135,1805000,"2011-03-04","FPNI"
133,137,131,133,167000,"2011-03-07","FPNI"
135,137,133,135,106000,"2011-03-08","FPNI"
136,136,135,136,49000,"2011-03-09","FPNI"
136,137,134,136,40500,"2011-03-10","FPNI"
134,136,134,134,71000,"2011-03-11","FPNI"
135,135,132,135,50500,"2011-03-14","FPNI"
134,134,130,134,110000,"2011-03-15","FPNI"
134,135,130,134,15000,"2011-03-16","FPNI"
134,134,134,134,25000,"2011-03-17","FPNI"
133,134,132,133,502000,"2011-03-18","FPNI"
133,133,130,133,147500,"2011-03-21","FPNI"
132,142,132,132,69500,"2011-03-22","FPNI"
131,133,130,131,251500,"2011-03-23","FPNI"
134,134,134,134,25000,"2011-03-24","FPNI"
134,134,128,134,104000,"2011-03-25","FPNI"
134,134,134,134,104000,"2011-03-28","FPNI"
132,132,128,132,25500,"2011-03-29","FPNI"
129,129,128,129,66000,"2011-03-30","FPNI"
131,131,129,131,10500,"2011-03-31","FPNI"
132,132,128,132,7500,"2011-04-01","FPNI"
131,131,128,131,105000,"2011-04-04","FPNI"
129,129,123,129,129000,"2011-04-05","FPNI"
130,130,128,130,12000,"2011-04-06","FPNI"
131,131,128,131,91000,"2011-04-07","FPNI"
130,132,127,130,796000,"2011-04-08","FPNI"
130,130,127,130,81500,"2011-04-11","FPNI"
130,130,130,130,81500,"2011-04-12","FPNI"
126,130,125,126,451500,"2011-04-13","FPNI"
129,129,129,129,500,"2011-04-14","FPNI"
128,128,128,128,500,"2011-04-15","FPNI"
125,127,125,125,275500,"2011-04-18","FPNI"
125,125,125,125,275500,"2011-04-19","FPNI"
130,130,121,130,112000,"2011-04-20","FPNI"
129,136,128,129,805500,"2011-04-21","FPNI"
141,145,126,141,2728000,"2011-04-25","FPNI"
143,148,142,143,2369000,"2011-04-26","FPNI"
144,144,140,144,238000,"2011-04-27","FPNI"
141,144,141,141,51000,"2011-04-28","FPNI"
144,144,140,144,298500,"2011-04-29","FPNI"
141,142,141,141,186000,"2011-05-02","FPNI"
138,140,138,138,289000,"2011-05-03","FPNI"
137,141,137,137,30000,"2011-05-04","FPNI"
137,137,137,137,30000,"2011-05-05","FPNI"
137,138,136,137,27500,"2011-05-06","FPNI"
146,146,136,146,80500,"2011-05-09","FPNI"
139,144,137,139,452000,"2011-05-10","FPNI"
141,141,139,141,7000,"2011-05-11","FPNI"
139,140,133,139,971500,"2011-05-12","FPNI"
138,141,138,138,280500,"2011-05-13","FPNI"
145,145,139,145,492000,"2011-05-16","FPNI"
145,147,145,145,39000,"2011-05-18","FPNI"
140,145,139,140,95000,"2011-05-19","FPNI"
135,139,135,135,80000,"2011-05-20","FPNI"
133,134,133,133,25000,"2011-05-23","FPNI"
133,133,133,133,25000,"2011-05-24","FPNI"
140,144,135,140,347500,"2011-05-25","FPNI"
140,140,135,140,274000,"2011-05-26","FPNI"
140,140,140,140,274000,"2011-05-27","FPNI"
140,140,140,140,274000,"2011-05-30","FPNI"
140,140,140,140,3500,"2011-05-31","FPNI"
140,140,140,140,3500,"2011-06-01","FPNI"
140,140,140,140,3500,"2011-06-03","FPNI"
139,139,135,139,10500,"2011-06-06","FPNI"
138,138,138,138,1000,"2011-06-07","FPNI"
133,133,133,133,5000,"2011-06-08","FPNI"
139,140,132,139,91500,"2011-06-09","FPNI"
139,139,139,139,91500,"2011-06-10","FPNI"
130,131,130,130,24500,"2011-06-13","FPNI"
130,130,130,130,81000,"2011-06-14","FPNI"
133,137,130,133,1309000,"2011-06-15","FPNI"
130,130,126,130,296500,"2011-06-16","FPNI"
135,135,127,135,46000,"2011-06-17","FPNI"
133,135,133,133,27500,"2011-06-20","FPNI"
133,133,133,133,25000,"2011-06-21","FPNI"
143,145,133,143,125500,"2011-06-22","FPNI"
143,143,143,143,125500,"2011-06-23","FPNI"
136,140,136,136,16000,"2011-06-24","FPNI"
138,152,134,138,670000,"2011-06-27","FPNI"
143,144,137,143,545000,"2011-06-28","FPNI"
143,144,142,143,293000,"2011-06-30","FPNI"
143,143,143,143,293000,"2011-07-01","FPNI"
143,143,143,143,0,"2011-07-04","FPNI"
140,142,135,140,107000,"2011-07-05","FPNI"
137,137,135,137,71000,"2011-07-06","FPNI"
138,138,136,138,103500,"2011-07-07","FPNI"
136,136,136,136,5000,"2011-07-08","FPNI"
133,136,133,133,130000,"2011-07-11","FPNI"
133,139,130,133,579500,"2011-07-12","FPNI"
142,142,142,142,500,"2011-07-13","FPNI"
136,136,133,136,61500,"2011-07-14","FPNI"
138,138,134,138,189500,"2011-07-15","FPNI"
137,137,135,137,21500,"2011-07-18","FPNI"
140,140,135,140,134500,"2011-07-19","FPNI"
144,145,138,144,1166000,"2011-07-20","FPNI"
178,194,144,178,14312500,"2011-07-21","FPNI"
161,180,160,161,1682500,"2011-07-22","FPNI"
160,173,160,160,164500,"2011-07-25","FPNI"
158,170,158,158,112000,"2011-07-26","FPNI"
152,168,150,152,405500,"2011-07-27","FPNI"
159,165,152,159,1525500,"2011-07-28","FPNI"
166,169,155,166,446000,"2011-07-29","FPNI"
175,185,168,175,1767000,"2011-08-01","FPNI"
185,200,169,185,32104500,"2011-08-02","FPNI"
193,205,185,193,28141500,"2011-08-03","FPNI"
186,200,184,186,11648500,"2011-08-04","FPNI"
175,180,167,175,1605000,"2011-08-05","FPNI"
168,168,145,168,99000,"2011-08-08","FPNI"
174,179,160,174,678500,"2011-08-09","FPNI"
185,194,174,185,744500,"2011-08-10","FPNI"
175,184,172,175,351000,"2011-08-11","FPNI"
175,180,171,175,178000,"2011-08-12","FPNI"
178,182,176,178,746000,"2011-08-15","FPNI"
175,181,172,175,587500,"2011-08-16","FPNI"
177,185,176,177,319000,"2011-08-18","FPNI"
167,176,167,167,427500,"2011-08-19","FPNI"
167,167,167,167,500,"2011-08-22","FPNI"
172,172,166,172,279500,"2011-08-23","FPNI"
169,180,169,169,57500,"2011-08-24","FPNI"
179,179,170,179,234500,"2011-08-25","FPNI"
178,179,165,178,109500,"2011-08-26","FPNI"
174,183,170,174,83000,"2011-09-05","FPNI"
170,173,165,170,75000,"2011-09-06","FPNI"
170,180,165,170,308000,"2011-09-07","FPNI"
179,179,179,179,61000,"2011-09-08","FPNI"
179,189,167,179,7114500,"2011-09-09","FPNI"
179,186,175,179,383500,"2011-09-12","FPNI"
174,180,174,174,344000,"2011-09-13","FPNI"
176,177,167,176,176500,"2011-09-14","FPNI"
168,175,168,168,133000,"2011-09-15","FPNI"
170,170,165,170,287000,"2011-09-16","FPNI"
170,170,162,170,8500,"2011-09-19","FPNI"
174,179,170,174,114000,"2011-09-20","FPNI"
170,170,170,170,2500,"2011-09-21","FPNI"
160,163,140,160,109000,"2011-09-22","FPNI"
163,163,159,163,58000,"2011-09-23","FPNI"
162,162,162,162,500,"2011-09-26","FPNI"
170,170,169,170,3000,"2011-09-27","FPNI"
167,169,158,167,167500,"2011-09-28","FPNI"
167,167,157,167,51000,"2011-09-29","FPNI"
153,157,152,153,18500,"2011-09-30","FPNI"
153,153,153,153,18500,"2011-10-03","FPNI"
145,145,138,145,2000,"2011-10-04","FPNI"
159,159,159,159,2500,"2011-10-05","FPNI"
146,169,146,146,8500,"2011-10-06","FPNI"
147,147,147,147,1000,"2011-10-07","FPNI"
147,147,147,147,1000,"2011-10-10","FPNI"
147,148,147,147,125000,"2011-10-11","FPNI"
150,150,140,150,1168500,"2011-10-12","FPNI"
164,164,146,164,8000,"2011-10-13","FPNI"
165,165,165,165,1000,"2011-10-14","FPNI"
145,145,145,145,2500,"2011-10-17","FPNI"
154,154,141,154,6000,"2011-10-18","FPNI"
160,160,160,160,500,"2011-10-19","FPNI"
139,164,130,139,57000,"2011-10-20","FPNI"
144,148,136,144,18000,"2011-10-21","FPNI"
140,145,140,140,46000,"2011-10-24","FPNI"
140,140,131,140,34500,"2011-10-25","FPNI"
140,140,140,140,34500,"2011-10-26","FPNI"
146,150,136,146,72000,"2011-10-27","FPNI"
147,147,147,147,500,"2011-10-28","FPNI"
150,150,146,150,126500,"2011-10-31","FPNI"
147,148,144,147,46500,"2011-11-01","FPNI"
162,170,149,162,127500,"2011-11-02","FPNI"
160,160,150,160,21000,"2011-11-03","FPNI"
160,160,159,160,20000,"2011-11-04","FPNI"
160,160,160,160,20000,"2011-11-07","FPNI"
148,159,141,148,169500,"2011-11-08","FPNI"
149,149,144,149,66500,"2011-11-09","FPNI"
147,149,144,147,16500,"2011-11-10","FPNI"
149,149,149,149,500,"2011-11-11","FPNI"
147,147,146,147,10500,"2011-11-14","FPNI"
147,147,147,147,10500,"2011-11-15","FPNI"
143,145,142,143,9000,"2011-11-16","FPNI"
142,142,142,142,2500,"2011-11-17","FPNI"
142,142,142,142,2500,"2011-11-18","FPNI"
147,150,145,147,77000,"2011-11-21","FPNI"
150,150,150,150,500,"2011-11-22","FPNI"
150,150,150,150,500,"2011-11-23","FPNI"
144,144,144,144,12500,"2011-11-24","FPNI"
144,144,144,144,12500,"2011-11-25","FPNI"
150,155,150,150,2000,"2011-11-28","FPNI"
140,147,133,140,283500,"2011-11-29","FPNI"
136,146,131,136,11000,"2011-11-30","FPNI"
136,136,136,136,0,"2011-12-01","FPNI"
139,155,137,139,749000,"2011-12-02","FPNI"
145,159,142,145,373500,"2011-12-05","FPNI"
144,150,140,144,308000,"2011-12-06","FPNI"
146,146,146,146,41500,"2011-12-07","FPNI"
147,147,147,147,3500,"2011-12-08","FPNI"
147,147,147,147,3500,"2011-12-09","FPNI"
147,147,147,147,9000,"2011-12-12","FPNI"
150,150,150,150,20000,"2011-12-13","FPNI"
150,150,150,150,20000,"2011-12-14","FPNI"
150,150,150,150,20000,"2011-12-15","FPNI"
145,155,140,145,66000,"2011-12-16","FPNI"
150,150,140,150,219000,"2011-12-19","FPNI"
155,160,150,155,10000,"2011-12-20","FPNI"
158,158,154,158,165000,"2011-12-21","FPNI"
158,158,158,158,165000,"2011-12-22","FPNI"
177,177,145,177,651000,"2011-12-23","FPNI"
166,168,146,166,100500,"2011-12-27","FPNI"
150,150,150,150,2500,"2011-12-28","FPNI"
146,146,146,146,500,"2011-12-29","FPNI"
157,157,147,157,4000,"2011-12-30","FPNI"
157,157,157,157,4000,"2012-01-02","FPNI"
158,159,156,158,183000,"2012-01-03","FPNI"
158,158,158,158,183000,"2012-01-04","FPNI"
147,159,146,147,2191000,"2012-01-05","FPNI"
144,150,142,144,169500,"2012-01-06","FPNI"
147,148,144,147,236500,"2012-01-09","FPNI"
143,146,142,143,196000,"2012-01-10","FPNI"
145,148,144,145,215000,"2012-01-11","FPNI"
145,147,144,145,766000,"2012-01-12","FPNI"
145,156,145,145,3,"2012-01-13","FPNI"
145,150,145,145,153500,"2012-01-16","FPNI"
146,148,146,146,73000,"2012-01-17","FPNI"
148,148,145,148,161500,"2012-01-18","FPNI"
148,148,148,148,161500,"2012-01-19","FPNI"
148,148,148,148,161500,"2012-01-20","FPNI"
148,148,148,148,161500,"2012-01-24","FPNI"
148,148,148,148,161500,"2012-01-25","FPNI"
143,144,142,143,105000,"2012-01-26","FPNI"
143,143,143,143,5000,"2012-01-27","FPNI"
140,141,140,140,30000,"2012-01-30","FPNI"
151,165,141,151,1750500,"2012-01-31","FPNI"
146,151,146,146,26500,"2012-02-01","FPNI"
147,151,143,147,11000,"2012-02-02","FPNI"
148,148,140,148,629500,"2012-02-03","FPNI"
148,150,142,148,104500,"2012-02-06","FPNI"
144,144,144,144,500,"2012-02-07","FPNI"
149,149,148,149,7500,"2012-02-08","FPNI"
149,149,149,149,7500,"2012-02-09","FPNI"
149,149,149,149,7500,"2012-02-10","FPNI"
149,149,149,149,7500,"2012-02-13","FPNI"
145,145,142,145,27000,"2012-02-14","FPNI"
145,145,142,145,27000,"2012-02-15","FPNI"
150,150,145,150,131000,"2012-02-16","FPNI"
151,151,144,151,26500,"2012-02-17","FPNI"
149,149,145,149,164500,"2012-02-20","FPNI"
145,145,145,145,11000,"2012-02-21","FPNI"
146,146,143,146,159000,"2012-02-22","FPNI"
145,145,144,145,13500,"2012-02-23","FPNI"
144,144,143,144,3000,"2012-02-24","FPNI"
144,144,144,144,3000,"2012-02-27","FPNI"
142,143,140,142,98000,"2012-02-28","FPNI"
144,144,142,144,45000,"2012-02-29","FPNI"
144,144,144,144,45000,"2012-03-01","FPNI"
144,145,142,144,41500,"2012-03-02","FPNI"
144,145,144,144,30500,"2012-03-05","FPNI"
141,141,141,141,30000,"2012-03-06","FPNI"
142,142,142,142,20000,"2012-03-07","FPNI"
142,143,141,142,135000,"2012-03-08","FPNI"
142,142,142,142,2,"2012-03-09","FPNI"
140,142,140,140,67500,"2012-03-12","FPNI"
140,140,140,140,39000,"2012-03-13","FPNI"
144,146,140,144,1421000,"2012-03-14","FPNI"
143,144,142,143,51000,"2012-03-15","FPNI"
143,143,143,143,17500,"2012-03-16","FPNI"
144,156,144,144,682000,"2012-03-19","FPNI"
144,146,144,144,212000,"2012-03-20","FPNI"
144,144,144,144,94500,"2012-03-21","FPNI"
145,146,144,145,20500,"2012-03-22","FPNI"
145,147,142,145,30500,"2012-03-26","FPNI"
145,145,145,145,30500,"2012-03-27","FPNI"
146,146,146,146,500,"2012-03-28","FPNI"
144,144,144,144,23000,"2012-03-29","FPNI"
145,145,145,145,50000,"2012-03-30","FPNI"
149,162,147,149,120500,"2012-04-02","FPNI"
149,149,149,149,0,"2012-04-03","FPNI"
160,160,150,160,735500,"2012-04-04","FPNI"
160,160,146,160,171500,"2012-04-05","FPNI"
160,160,160,160,50000,"2012-04-09","FPNI"
146,146,146,146,1000,"2012-04-10","FPNI"
157,158,146,157,60500,"2012-04-11","FPNI"
157,157,157,157,60500,"2012-04-12","FPNI"
149,149,148,149,75000,"2012-04-13","FPNI"
142,142,142,142,500,"2012-04-16","FPNI"
143,143,143,143,10000,"2012-04-17","FPNI"
148,148,148,148,35000,"2012-04-18","FPNI"
150,150,150,150,3500,"2012-04-19","FPNI"
150,150,150,150,2500,"2012-04-20","FPNI"
144,146,144,144,2500,"2012-04-23","FPNI"
144,149,144,144,2500,"2012-04-24","FPNI"
160,162,149,160,883000,"2012-04-25","FPNI"
160,172,160,160,1055000,"2012-04-26","FPNI"
159,170,155,159,148000,"2012-04-27","FPNI"
160,164,155,160,201000,"2012-04-30","FPNI"
158,158,158,158,25000,"2012-05-01","FPNI"
158,158,158,158,3,"2012-05-02","FPNI"
158,158,158,158,71000,"2012-05-03","FPNI"
162,163,149,162,270500,"2012-05-04","FPNI"
150,150,150,150,7500,"2012-05-07","FPNI"
151,157,150,151,345500,"2012-05-08","FPNI"
151,157,151,151,250500,"2012-05-09","FPNI"
155,155,150,155,138500,"2012-05-10","FPNI"
155,155,155,155,138500,"2012-05-11","FPNI"
147,148,141,147,6000,"2012-05-14","FPNI"
155,157,149,155,451000,"2012-05-15","FPNI"
140,160,140,140,157000,"2012-05-16","FPNI"
144,147,144,144,10000,"2012-05-21","FPNI"
149,150,145,149,25000,"2012-05-22","FPNI"
150,150,150,150,500,"2012-05-23","FPNI"
145,145,142,145,141000,"2012-05-24","FPNI"
147,147,146,147,11500,"2012-05-25","FPNI"
147,147,146,147,30000,"2012-05-28","FPNI"
141,141,141,141,5000,"2012-05-29","FPNI"
141,143,141,141,31500,"2012-05-30","FPNI"
137,137,132,137,25500,"2012-05-31","FPNI"
142,142,142,142,500,"2012-06-01","FPNI"
139,139,132,139,121000,"2012-06-04","FPNI"
134,134,130,134,100500,"2012-06-05","FPNI"
139,139,133,139,9500,"2012-06-06","FPNI"
139,139,139,139,9500,"2012-06-07","FPNI"
125,128,125,125,25000,"2012-06-08","FPNI"
133,133,133,133,500,"2012-06-11","FPNI"
123,132,123,123,10500,"2012-06-12","FPNI"
120,121,116,120,249000,"2012-06-13","FPNI"
119,120,118,119,9500,"2012-06-14","FPNI"
119,119,118,119,75000,"2012-06-15","FPNI"
125,125,120,125,3500,"2012-06-18","FPNI"
124,127,123,124,40000,"2012-06-19","FPNI"
127,128,127,127,4500,"2012-06-20","FPNI"
121,121,121,121,1000,"2012-06-21","FPNI"
121,121,121,121,1000,"2012-06-22","FPNI"
117,117,116,116,27000,"2012-06-25","FPNI"
116,119,116,116,10500,"2012-06-26","FPNI"
116,116,116,116,10500,"2012-06-27","FPNI"
116,116,116,116,10500,"2012-06-28","FPNI"
116,118,118,118,1500,"2012-06-29","FPNI"
119,120,119,119,13000,"2012-07-02","FPNI"
120,120,119,120,20500,"2012-07-03","FPNI"
125,128,125,125,1000,"2012-07-04","FPNI"
125,125,125,125,1000,"2012-07-05","FPNI"
121,121,121,121,2500,"2012-07-06","FPNI"
120,120,120,120,8500,"2012-07-09","FPNI"
120,120,120,120,8500,"2012-07-10","FPNI"
121,121,120,121,29000,"2012-07-11","FPNI"
122,122,120,122,126500,"2012-07-12","FPNI"
121,121,121,121,500,"2012-07-13","FPNI"
120,121,120,120,31000,"2012-07-16","FPNI"
121,121,121,121,2500,"2012-07-17","FPNI"
120,120,120,120,4000,"2012-07-18","FPNI"
120,120,120,120,4000,"2012-07-19","FPNI"
120,120,120,120,4000,"2012-07-20","FPNI"
116,117,116,116,129000,"2012-07-23","FPNI"
118,118,116,118,10500,"2012-07-24","FPNI"
116,117,116,116,72500,"2012-07-25","FPNI"
116,116,116,116,5500,"2012-07-26","FPNI"
116,116,116,116,5500,"2012-07-27","FPNI"
116,116,116,116,5500,"2012-07-30","FPNI"
117,117,117,117,500,"2012-07-31","FPNI"
118,118,118,118,500,"2012-08-01","FPNI"
116,116,116,116,1000,"2012-08-02","FPNI"
116,116,116,116,1000,"2012-08-03","FPNI"
116,116,116,116,500,"2012-08-06","FPNI"
124,124,124,124,500,"2012-08-07","FPNI"
124,124,124,124,500,"2012-08-08","FPNI"
116,118,116,116,12000,"2012-08-09","FPNI"
116,116,116,116,12000,"2012-08-10","FPNI"
116,116,116,116,12000,"2012-08-13","FPNI"
116,116,116,116,12000,"2012-08-14","FPNI"
107,107,107,107,500,"2012-08-15","FPNI"
107,107,107,107,500,"2012-08-16","FPNI"
107,107,107,107,500,"2012-08-23","FPNI"
107,107,107,107,500,"2012-08-24","FPNI"
107,107,107,107,500,"2012-08-27","FPNI"
107,107,107,107,256500,"2012-08-28","FPNI"
107,107,107,107,256500,"2012-08-29","FPNI"
107,107,107,107,256500,"2012-08-30","FPNI"
107,107,107,107,256500,"2012-08-31","FPNI"
107,107,107,107,256500,"2012-09-03","FPNI"
110,110,109,110,14500,"2012-09-04","FPNI"
110,110,110,110,14500,"2012-09-05","FPNI"
110,110,110,110,14500,"2012-09-06","FPNI"
110,110,110,110,14500,"2012-09-07","FPNI"
110,110,110,110,14500,"2012-09-10","FPNI"
110,110,110,110,14500,"2012-09-11","FPNI"
110,110,110,110,14500,"2012-09-12","FPNI"
102,103,101,102,55000,"2012-09-13","FPNI"
102,102,102,102,55000,"2012-09-14","FPNI"
104,104,104,104,5000,"2012-09-17","FPNI"
104,104,104,104,5000,"2012-09-18","FPNI"
109,109,109,109,16000,"2012-09-19","FPNI"
109,109,109,109,16000,"2012-09-20","FPNI"
109,109,109,109,16000,"2012-09-21","FPNI"
109,109,109,109,16000,"2012-09-24","FPNI"
109,109,109,109,16000,"2012-09-25","FPNI"
109,109,109,109,16000,"2012-09-26","FPNI"
109,109,109,109,16000,"2012-09-27","FPNI"
109,109,109,109,16000,"2012-09-28","FPNI"
109,109,109,109,16000,"2012-10-01","FPNI"
110,110,110,110,1000,"2012-10-02","FPNI"
110,110,110,110,1000,"2012-10-03","FPNI"
118,125,110,118,50000,"2012-10-04","FPNI"
119,130,118,119,129500,"2012-10-05","FPNI"
119,119,119,119,1000,"2012-10-08","FPNI"
123,123,121,123,5500,"2012-10-09","FPNI"
121,121,121,121,1500,"2012-10-10","FPNI"
121,121,121,121,1500,"2012-10-11","FPNI"
121,121,121,121,1500,"2012-10-12","FPNI"
121,121,121,121,1500,"2012-10-15","FPNI"
121,121,121,121,1500,"2012-10-16","FPNI"
121,121,121,121,1500,"2012-10-17","FPNI"
121,121,121,121,1500,"2012-10-18","FPNI"
121,121,121,121,1500,"2012-10-19","FPNI"
117,117,117,117,25000,"2012-10-22","FPNI"
117,117,117,117,25000,"2012-10-23","FPNI"
117,117,109,117,1000,"2012-10-24","FPNI"
117,117,117,117,1000,"2012-10-25","FPNI"
117,117,117,117,1000,"2012-10-29","FPNI"
117,117,117,117,1000,"2012-10-30","FPNI"
125,125,125,125,500,"2012-10-31","FPNI"
125,125,125,125,500,"2012-11-01","FPNI"
118,119,118,118,3500,"2012-11-02","FPNI"
118,118,118,118,3500,"2012-11-05","FPNI"
118,118,118,118,3500,"2012-11-06","FPNI"
118,118,118,118,3500,"2012-11-07","FPNI"
125,125,125,125,4000,"2012-11-08","FPNI"
125,125,125,125,4000,"2012-11-09","FPNI"
125,125,125,125,500,"2012-11-12","FPNI"
124,124,124,124,10000,"2012-11-13","FPNI"
122,127,122,122,9000,"2012-11-14","FPNI"
122,122,122,122,9000,"2012-11-19","FPNI"
122,122,122,122,9000,"2012-11-20","FPNI"
127,127,127,127,5500,"2012-11-21","FPNI"
125,126,121,125,118000,"2012-11-22","FPNI"
119,133,119,119,45000,"2012-11-23","FPNI"
119,119,119,119,45000,"2012-11-26","FPNI"
119,119,119,119,45000,"2012-11-27","FPNI"
118,118,118,118,500,"2012-11-28","FPNI"
114,114,110,114,27500,"2012-11-29","FPNI"
111,119,111,111,71500,"2012-11-30","FPNI"
111,111,111,111,71500,"2012-12-03","FPNI"
111,111,111,111,71500,"2012-12-04","FPNI"
108,108,108,108,10000,"2012-12-05","FPNI"
109,111,109,109,30500,"2012-12-06","FPNI"
109,109,109,109,30500,"2012-12-07","FPNI"
106,106,106,106,9500,"2012-12-10","FPNI"
106,106,106,106,3,"2012-12-11","FPNI"
108,108,108,108,9500,"2012-12-12","FPNI"
107,107,107,107,10000,"2012-12-13","FPNI"
107,107,107,107,0,"2012-12-14","FPNI"
107,107,107,107,10000,"2012-12-17","FPNI"
108,108,108,108,5000,"2012-12-18","FPNI"
126,126,125,126,15000,"2012-12-19","FPNI"
111,115,111,111,55000,"2012-12-20","FPNI"
111,111,111,111,55000,"2012-12-21","FPNI"
111,111,111,111,0,"2012-12-26","FPNI"
111,111,111,111,55000,"2012-12-27","FPNI"
115,115,115,115,2500,"2012-12-28","FPNI"
115,115,115,115,55000,"2013-01-02","FPNI"
115,115,115,115,55000,"2013-01-03","FPNI"
115,115,115,115,0,"2013-01-04","FPNI"
106,114,106,106,31500,"2013-01-07","FPNI"
109,123,109,109,76000,"2013-01-08","FPNI"
111,113,109,111,13000,"2013-01-09","FPNI"
111,111,111,111,13000,"2013-01-10","FPNI"
111,111,111,111,13000,"2013-01-11","FPNI"
111,111,111,111,10000,"2013-01-14","FPNI"
111,111,111,111,10000,"2013-01-15","FPNI"
112,114,112,112,1000,"2013-01-16","FPNI"
112,112,112,112,1000,"2013-01-17","FPNI"
112,112,112,112,1000,"2013-01-18","FPNI"
112,112,111,112,12500,"2013-01-21","FPNI"
112,112,112,112,0,"2013-01-22","FPNI"
117,117,114,117,105000,"2013-01-23","FPNI"
111,111,111,111,20000,"2013-01-25","FPNI"
111,111,111,111,20000,"2013-01-28","FPNI"
111,111,111,111,20000,"2013-01-29","FPNI"
111,111,111,111,20000,"2013-01-30","FPNI"
107,107,107,107,10000,"2013-01-31","FPNI"
111,111,105,111,50500,"2013-02-01","FPNI"
111,111,111,111,50500,"2013-02-04","FPNI"
111,111,111,111,0,"2013-02-05","FPNI"
116,116,114,116,55500,"2013-02-06","FPNI"
116,116,116,116,55500,"2013-02-07","FPNI"
119,119,119,119,1500,"2013-02-08","FPNI"
145,149,121,145,3,"2013-02-11","FPNI"
144,144,144,144,1500,"2013-02-12","FPNI"
144,144,144,144,1500,"2013-02-13","FPNI"
147,149,147,147,104500,"2013-02-14","FPNI"
147,147,147,147,35000,"2013-02-15","FPNI"
147,147,147,147,35000,"2013-02-18","FPNI"
152,152,152,152,2000,"2013-02-19","FPNI"
152,152,152,152,2000,"2013-02-20","FPNI"
145,145,145,145,5000,"2013-02-21","FPNI"
142,142,142,142,150000,"2013-02-22","FPNI"
142,142,142,142,5000,"2013-02-25","FPNI"
117,117,106,117,13500,"2013-02-26","FPNI"
117,117,117,117,13500,"2013-02-27","FPNI"
128,136,128,128,6500,"2013-02-28","FPNI"
128,128,118,128,185000,"2013-03-01","FPNI"
125,125,124,125,120000,"2013-03-04","FPNI"
126,127,126,126,1500,"2013-03-05","FPNI"
117,117,117,117,2000,"2013-03-06","FPNI"
117,117,117,117,2000,"2013-03-07","FPNI"
118,118,118,118,5500,"2013-03-08","FPNI"
118,118,118,118,5500,"2013-03-11","FPNI"
118,135,118,118,243000,"2013-03-13","FPNI"
118,118,118,118,3500,"2013-03-14","FPNI"
123,133,120,123,160500,"2013-03-15","FPNI"
122,122,122,122,2500,"2013-03-18","FPNI"
122,122,122,122,2500,"2013-03-19","FPNI"
122,122,122,122,2500,"2013-03-20","FPNI"
125,125,125,125,12500,"2013-03-21","FPNI"
127,127,115,127,10500,"2013-03-22","FPNI"
127,127,127,127,10500,"2013-03-25","FPNI"
127,129,124,127,15500,"2013-03-26","FPNI"
125,130,125,125,93500,"2013-03-27","FPNI"
125,125,125,125,93500,"2013-03-28","FPNI"
128,128,128,128,2000,"2013-04-01","FPNI"
128,128,128,128,2000,"2013-04-02","FPNI"
128,128,128,128,2000,"2013-04-03","FPNI"
127,128,119,127,1102500,"2013-04-04","FPNI"
125,125,121,125,60000,"2013-04-05","FPNI"
125,125,125,125,2500,"2013-04-08","FPNI"
125,125,125,125,26500,"2013-04-09","FPNI"
125,125,125,125,10000,"2013-04-10","FPNI"
125,125,125,125,10000,"2013-04-11","FPNI"
132,132,130,132,19000,"2013-04-12","FPNI"
133,141,125,133,297000,"2013-04-15","FPNI"
139,139,125,139,925000,"2013-04-16","FPNI"
139,139,139,139,925000,"2013-04-17","FPNI"
138,148,132,138,1804000,"2013-04-18","FPNI"
136,138,131,136,46500,"2013-04-19","FPNI"
135,135,135,135,500,"2013-04-22","FPNI"
135,135,135,135,0,"2013-04-23","FPNI"
132,141,132,132,4619000,"2013-04-24","FPNI"
135,135,131,133,4,"2013-04-25","FPNI"
129,133,128,133,4,"2013-04-26","FPNI"
133,135,133,135,4,"2013-04-29","FPNI"
131,133,127,133,4,"2013-04-30","FPNI"
133,133,133,133,41000,"2013-05-01","FPNI"
133,133,129,133,10500,"2013-05-02","FPNI"
132,133,130,132,1116500,"2013-05-03","FPNI"
132,133,129,132,319000,"2013-05-06","FPNI"
132,132,132,132,319000,"2013-05-07","FPNI"
132,138,132,138,4,"2013-05-08","FPNI"
137,137,136,136,4,"2013-05-10","FPNI"
136,136,136,136,11000,"2013-05-13","FPNI"
136,136,136,136,11000,"2013-05-14","FPNI"
136,136,136,136,11000,"2013-05-15","FPNI"
136,136,136,136,11000,"2013-05-16","FPNI"
126,135,126,135,3,"2013-05-17","FPNI"
135,135,135,135,1500,"2013-05-20","FPNI"
135,135,135,135,1500,"2013-05-21","FPNI"
135,135,135,135,1500,"2013-05-22","FPNI"
129,133,125,133,4,"2013-05-23","FPNI"
127,134,127,134,3,"2013-05-24","FPNI"
126,133,126,132,4,"2013-05-27","FPNI"
128,131,124,129,4,"2013-05-28","FPNI"
129,129,129,129,31500,"2013-05-29","FPNI"
125,127,117,117,3,"2013-05-30","FPNI"
129,129,120,122,3,"2013-05-31","FPNI"
122,122,122,122,105500,"2013-06-03","FPNI"
131,131,131,131,500,"2013-06-04","FPNI"
129,131,128,131,4,"2013-06-05","FPNI"
128,128,122,122,4,"2013-06-07","FPNI"
124,125,124,125,4,"2013-06-10","FPNI"
123,128,123,128,4,"2013-06-11","FPNI"
128,128,128,128,21000,"2013-06-12","FPNI"
104,128,104,128,3,"2013-06-13","FPNI"
128,128,128,128,1000,"2013-06-14","FPNI"
128,128,128,128,1000,"2013-06-17","FPNI"
106,115,106,115,3,"2013-06-18","FPNI"
125,130,109,113,3,"2013-06-19","FPNI"
105,110,104,108,4,"2013-06-20","FPNI"
108,108,108,108,76000,"2013-06-21","FPNI"
105,105,100,100,4,"2013-06-24","FPNI"
101,101,101,101,2500,"2013-06-25","FPNI"
101,101,101,101,2500,"2013-06-26","FPNI"
101,101,101,101,2500,"2013-06-27","FPNI"
110,121,108,108,4,"2013-06-28","FPNI"
109,109,109,109,1000,"2013-07-01","FPNI"
118,118,118,118,2000,"2013-07-02","FPNI"
118,118,118,118,4000,"2013-07-03","FPNI"
103,109,103,109,1500,"2013-07-04","FPNI"
109,109,109,109,1500,"2013-07-05","FPNI"
109,109,109,109,1500,"2013-07-08","FPNI"
109,109,109,109,1500,"2013-07-09","FPNI"
110,110,110,110,44000,"2013-07-10","FPNI"
110,110,110,110,25000,"2013-07-11","FPNI"
110,110,110,110,50500,"2013-07-12","FPNI"
110,110,110,110,50500,"2013-07-15","FPNI"
110,110,110,110,25000,"2013-07-16","FPNI"
110,110,110,110,25000,"2013-07-17","FPNI"
110,110,110,110,25000,"2013-07-18","FPNI"
110,110,110,110,25000,"2013-07-19","FPNI"
119,119,119,119,500,"2013-07-22","FPNI"
119,119,119,119,2500,"2013-07-23","FPNI"
119,119,119,119,2500,"2013-07-24","FPNI"
119,119,119,119,2500,"2013-07-25","FPNI"
119,119,119,119,2500,"2013-07-26","FPNI"
104,104,104,104,500,"2013-07-29","FPNI"
101,103,101,103,35000,"2013-07-30","FPNI"
103,103,103,103,35000,"2013-07-31","FPNI"
101,101,100,100,75000,"2013-08-01","FPNI"
106,106,106,106,25000,"2013-08-02","FPNI"
106,106,106,106,25000,"2013-08-12","FPNI"
106,106,106,106,25000,"2013-08-13","FPNI"
106,106,106,106,25000,"2013-08-14","FPNI"
106,106,105,106,10000,"2013-08-15","FPNI"
106,106,106,106,10000,"2013-08-16","FPNI"
104,104,104,104,1000,"2013-08-19","FPNI"
101,120,100,120,59500,"2013-08-20","FPNI"
120,120,120,120,59500,"2013-08-21","FPNI"
120,120,120,120,59500,"2013-08-22","FPNI"
120,120,120,120,59500,"2013-08-23","FPNI"
117,117,117,117,5000,"2013-08-26","FPNI"
117,117,117,117,5000,"2013-08-27","FPNI"
117,117,117,117,5000,"2013-08-28","FPNI"
117,117,117,117,5000,"2013-08-29","FPNI"
111,111,109,109,50000,"2013-08-30","FPNI"
101,103,100,103,40000,"2013-09-02","FPNI"
103,111,103,111,26000,"2013-09-03","FPNI"
105,105,105,105,1000,"2013-09-04","FPNI"
104,104,104,104,5000,"2013-09-05","FPNI"
104,104,104,104,5000,"2013-09-06","FPNI"
104,104,104,104,5000,"2013-09-09","FPNI"
104,104,104,104,5000,"2013-09-10","FPNI"
104,104,104,104,5000,"2013-09-11","FPNI"
104,104,104,104,5000,"2013-09-12","FPNI"
104,104,104,104,5000,"2013-09-13","FPNI"
104,104,104,104,5000,"2013-09-16","FPNI"
104,104,104,104,5000,"2013-09-17","FPNI"
111,111,109,109,8500,"2013-09-18","FPNI"
115,115,114,114,8000,"2013-09-19","FPNI"
114,114,114,114,8000,"2013-09-20","FPNI"
104,104,104,104,5000,"2013-09-23","FPNI"
101,101,101,101,5000,"2013-09-24","FPNI"
106,106,106,106,1000,"2013-09-25","FPNI"
113,113,113,113,500,"2013-09-26","FPNI"
113,113,113,113,500,"2013-09-27","FPNI"
113,113,113,113,500,"2013-09-30","FPNI"
113,113,113,113,500,"2013-10-01","FPNI"
118,118,103,103,28500,"2013-10-02","FPNI"
103,103,103,103,28500,"2013-10-03","FPNI"
103,103,103,103,28500,"2013-10-04","FPNI"
103,103,103,103,2000,"2013-10-07","FPNI"
103,103,103,103,2000,"2013-10-08","FPNI"
103,103,103,103,2000,"2013-10-09","FPNI"
101,101,101,101,10000,"2013-10-10","FPNI"
103,103,103,103,500,"2013-10-11","FPNI"
104,104,104,104,5000,"2013-10-16","FPNI"
104,104,104,104,5000,"2013-10-17","FPNI"
104,104,104,104,5000,"2013-10-18","FPNI"
104,104,104,104,5000,"2013-10-21","FPNI"
104,104,104,104,5000,"2013-10-22","FPNI"
104,104,104,104,5000,"2013-10-23","FPNI"
104,104,104,104,5000,"2013-10-24","FPNI"
104,104,104,104,5000,"2013-10-25","FPNI"
113,113,113,113,500,"2013-10-28","FPNI"
113,113,113,113,500,"2013-10-29","FPNI"
118,133,118,126,1660000,"2013-10-30","FPNI"
129,132,120,128,6500,"2013-10-31","FPNI"
119,126,119,121,11500,"2013-11-01","FPNI"
117,117,113,113,63000,"2013-11-04","FPNI"
111,120,111,120,10500,"2013-11-06","FPNI"
112,113,109,109,211500,"2013-11-07","FPNI"
109,109,109,109,211500,"2013-11-08","FPNI"
105,119,105,119,25500,"2013-11-11","FPNI"
119,119,119,119,25500,"2013-11-12","FPNI"
119,119,119,119,25500,"2013-11-13","FPNI"
119,119,119,119,25500,"2013-11-14","FPNI"
119,119,119,119,25500,"2013-11-15","FPNI"
119,119,119,119,25500,"2013-11-18","FPNI"
119,119,119,119,25500,"2013-11-19","FPNI"
110,113,106,113,31000,"2013-11-20","FPNI"
112,112,109,109,3500,"2013-11-21","FPNI"
111,111,111,111,4000,"2013-11-22","FPNI"
110,110,109,109,1000,"2013-11-25","FPNI"
109,109,109,109,1000,"2013-11-26","FPNI"
106,107,106,107,94000,"2013-11-27","FPNI"
106,106,106,106,3000,"2013-11-28","FPNI"
106,106,106,106,5000,"2013-11-29","FPNI"
106,106,106,106,45000,"2013-12-02","FPNI"
109,110,109,110,75000,"2013-12-03","FPNI"
110,110,107,109,105000,"2013-12-04","FPNI"
107,107,100,100,313500,"2013-12-05","FPNI"
100,106,100,103,142000,"2013-12-06","FPNI"
103,103,103,103,9000,"2013-12-09","FPNI"
104,104,103,103,5000,"2013-12-10","FPNI"
103,103,103,103,5000,"2013-12-11","FPNI"
103,103,103,103,5000,"2013-12-12","FPNI"
103,103,103,103,5000,"2013-12-13","FPNI"
101,101,101,101,20000,"2013-12-16","FPNI"
101,101,101,101,77500,"2013-12-17","FPNI"
101,101,101,101,77500,"2013-12-18","FPNI"
111,111,111,111,500,"2013-12-19","FPNI"
111,111,111,111,500,"2013-12-20","FPNI"
111,111,111,111,500,"2013-12-23","FPNI"
111,111,111,111,500,"2013-12-24","FPNI"
111,111,111,111,500,"2013-12-27","FPNI"
111,111,111,111,500,"2013-12-30","FPNI"
113,113,113,113,500,"2014-01-02","FPNI"
113,113,113,113,500,"2014-01-03","FPNI"
113,113,113,113,500,"2014-01-06","FPNI"
113,113,113,113,500,"2014-01-07","FPNI"
113,113,113,113,500,"2014-01-08","FPNI"
113,113,113,113,500,"2014-01-09","FPNI"
113,113,113,113,500,"2014-01-10","FPNI"
119,119,119,119,100,"2014-01-13","FPNI"
119,119,119,119,100,"2014-01-15","FPNI"
117,117,117,117,4000,"2014-01-16","FPNI"
117,117,117,117,4000,"2014-01-17","FPNI"
107,107,107,107,200,"2014-01-20","FPNI"
107,107,107,107,0,"2014-01-21","FPNI"
107,107,107,107,0,"2014-01-22","FPNI"
107,107,107,107,0,"2014-01-23","FPNI"
120,120,100,120,3100,"2014-01-24","FPNI"
120,120,120,120,0,"2014-01-27","FPNI"
120,120,120,120,0,"2014-01-28","FPNI"
101,103,101,103,11000,"2014-01-29","FPNI"
103,103,103,103,0,"2014-01-30","FPNI"
103,103,103,103,0,"2014-02-03","FPNI"
121,121,121,121,100,"2014-02-04","FPNI"
121,121,121,121,0,"2014-02-05","FPNI"
121,121,121,121,0,"2014-02-06","FPNI"
118,118,110,110,50900,"2014-02-07","FPNI"
110,110,110,110,0,"2014-02-10","FPNI"
110,110,110,110,0,"2014-02-11","FPNI"
110,110,110,110,0,"2014-02-12","FPNI"
110,110,110,110,0,"2014-02-13","FPNI"
110,110,110,110,0,"2014-02-14","FPNI"
110,110,110,110,0,"2014-02-17","FPNI"
110,110,110,110,0,"2014-02-18","FPNI"
110,110,110,110,0,"2014-02-19","FPNI"
110,110,110,110,0,"2014-02-20","FPNI"
110,110,110,110,0,"2014-02-21","FPNI"
110,110,110,110,0,"2014-02-24","FPNI"
110,110,110,110,0,"2014-02-25","FPNI"
110,110,110,110,0,"2014-02-26","FPNI"
105,105,105,105,24500,"2014-02-27","FPNI"
105,105,105,105,0,"2014-02-28","FPNI"
105,105,105,105,0,"2014-03-03","FPNI"
105,105,105,105,0,"2014-03-04","FPNI"
102,102,102,102,10000,"2014-03-05","FPNI"
102,102,102,102,0,"2014-03-06","FPNI"
102,102,102,102,35600,"2014-03-07","FPNI"
102,102,102,102,30000,"2014-03-10","FPNI"
102,102,102,102,0,"2014-03-11","FPNI"
102,102,102,102,0,"2014-03-12","FPNI"
102,102,101,102,185000,"2014-03-13","FPNI"
104,104,104,104,10000,"2014-03-14","FPNI"
102,102,102,102,70000,"2014-03-17","FPNI"
101,101,100,101,675600,"2014-03-18","FPNI"
101,101,99,101,51000,"2014-03-19","FPNI"
100,100,100,100,20000,"2014-03-20","FPNI"
101,101,99,99,500,"2014-03-21","FPNI"
99,99,99,99,3000,"2014-03-24","FPNI"
99,99,99,99,0,"2014-03-25","FPNI"
99,99,99,99,0,"2014-03-26","FPNI"
100,100,95,95,63500,"2014-03-27","FPNI"
99,99,91,91,40000,"2014-03-28","FPNI"
97,97,97,97,100,"2014-04-01","FPNI"
99,99,95,95,5600,"2014-04-02","FPNI"
102,103,100,100,27000,"2014-04-03","FPNI"
100,100,100,100,0,"2014-04-04","FPNI"
100,100,100,100,1000,"2014-04-07","FPNI"
100,100,100,100,0,"2014-04-08","FPNI"
100,100,100,100,0,"2014-04-09","FPNI"
100,100,100,100,14000,"2014-04-10","FPNI"
100,100,100,100,0,"2014-04-11","FPNI"
100,100,100,100,39400,"2014-04-14","FPNI"
100,100,100,100,100,"2014-04-15","FPNI"
100,108,100,100,2300,"2014-04-16","FPNI"
100,100,100,100,0,"2014-04-17","FPNI"
99,99,99,99,25000,"2014-04-21","FPNI"
99,99,99,99,0,"2014-04-22","FPNI"
99,99,99,99,0,"2014-04-23","FPNI"
99,99,99,99,0,"2014-04-24","FPNI"
108,108,106,106,200,"2014-04-25","FPNI"
99,99,96,96,38100,"2014-04-28","FPNI"
96,96,96,96,0,"2014-04-29","FPNI"
96,96,96,96,0,"2014-04-30","FPNI"
98,101,98,101,300,"2014-05-02","FPNI"
98,99,98,99,700,"2014-05-05","FPNI"
99,99,99,99,22500,"2014-05-06","FPNI"
103,103,103,103,7000,"2014-05-07","FPNI"
108,108,99,99,1600,"2014-05-08","FPNI"
102,102,102,102,28700,"2014-05-09","FPNI"
101,104,98,102,58600,"2014-05-12","FPNI"
99,101,97,98,124300,"2014-05-13","FPNI"
98,100,98,100,6500,"2014-05-14","FPNI"
99,103,96,97,449200,"2014-05-16","FPNI"
97,97,97,97,0,"2014-05-19","FPNI"
97,97,97,97,0,"2014-05-20","FPNI"
97,97,97,97,0,"2014-05-21","FPNI"
96,96,96,96,500,"2014-05-22","FPNI"
100,100,100,100,10000,"2014-05-23","FPNI"
100,100,100,100,15000,"2014-05-26","FPNI"
100,105,94,100,35000,"2014-05-28","FPNI"
100,100,100,100,0,"2014-05-30","FPNI"
100,100,100,100,10000,"2014-06-02","FPNI"
99,99,99,99,300,"2014-06-03","FPNI"
102,119,101,102,115400,"2014-06-04","FPNI"
109,109,102,109,20100,"2014-06-05","FPNI"
102,102,102,102,0,"2014-06-06","FPNI"
102,107,102,102,110800,"2014-06-09","FPNI"
102,102,102,102,20500,"2014-06-10","FPNI"
122,122,110,122,8000,"2014-06-11","FPNI"
113,122,102,113,16300,"2014-06-12","FPNI"
117,117,117,117,100,"2014-06-13","FPNI"
117,117,117,117,0,"2014-06-16","FPNI"
117,117,117,117,0,"2014-06-17","FPNI"
117,117,117,117,0,"2014-06-18","FPNI"
117,117,117,117,0,"2014-06-19","FPNI"
117,117,117,117,0,"2014-06-20","FPNI"
117,117,117,117,0,"2014-06-23","FPNI"
117,117,117,117,0,"2014-06-24","FPNI"
117,117,117,117,0,"2014-06-25","FPNI"
117,117,117,117,0,"2014-06-26","FPNI"
117,117,117,117,0,"2014-06-27","FPNI"
117,117,117,117,0,"2014-06-30","FPNI"
117,117,117,117,0,"2014-07-01","FPNI"
106,106,106,106,100,"2014-07-02","FPNI"
106,106,106,106,0,"2014-07-03","FPNI"
106,106,106,106,0,"2014-07-04","FPNI"
110,110,108,110,10000,"2014-07-07","FPNI"
110,110,110,110,0,"2014-07-08","FPNI"
110,110,110,110,0,"2014-07-09","FPNI"
110,110,110,110,0,"2014-07-10","FPNI"
110,110,110,110,0,"2014-07-11","FPNI"
106,108,106,106,4000,"2014-07-14","FPNI"
101,101,101,101,3600,"2014-07-15","FPNI"
101,101,101,101,0,"2014-07-16","FPNI"
101,101,101,101,0,"2014-07-17","FPNI"
99,100,96,99,15100,"2014-07-18","FPNI"
99,99,99,99,0,"2014-07-21","FPNI"
113,113,113,113,100,"2014-07-22","FPNI"
117,117,117,117,100,"2014-07-23","FPNI"
117,117,117,117,0,"2014-07-24","FPNI"
117,117,117,117,0,"2014-07-25","FPNI"
109,115,103,109,1200,"2014-08-04","FPNI"
109,109,109,109,0,"2014-08-05","FPNI"
109,109,109,109,0,"2014-08-06","FPNI"
104,112,104,104,5900,"2014-08-07","FPNI"
115,115,109,115,300,"2014-08-08","FPNI"
105,110,105,105,500,"2014-08-11","FPNI"
107,107,107,107,1300,"2014-08-12","FPNI"
105,105,105,105,1000,"2014-08-13","FPNI"
107,107,107,107,900,"2014-08-14","FPNI"
103,108,101,103,156500,"2014-08-15","FPNI"
103,103,103,103,0,"2014-08-18","FPNI"
103,103,103,103,0,"2014-08-19","FPNI"
103,103,103,103,0,"2014-08-20","FPNI"
108,108,108,108,100,"2014-08-21","FPNI"
111,113,108,111,132800,"2014-08-22","FPNI"
105,105,104,105,117900,"2014-08-25","FPNI"
108,108,108,108,1000,"2014-08-26","FPNI"
109,109,108,109,10000,"2014-08-27","FPNI"
102,108,102,102,7800,"2014-08-28","FPNI"
102,102,102,102,0,"2014-08-29","FPNI"
102,102,102,102,0,"2014-09-01","FPNI"
106,107,106,106,300,"2014-09-02","FPNI"
99,99,99,99,25000,"2014-09-03","FPNI"
99,99,99,99,0,"2014-09-04","FPNI"
105,108,105,105,40300,"2014-09-05","FPNI"
106,109,106,106,25000,"2014-09-08","FPNI"
106,106,106,106,0,"2014-09-09","FPNI"
106,106,106,106,0,"2014-09-10","FPNI"
103,112,103,103,91700,"2014-09-11","FPNI"
103,103,103,103,300,"2014-09-12","FPNI"
102,103,99,102,600,"2014-09-15","FPNI"
102,102,102,102,152200,"2014-09-16","FPNI"
102,102,102,102,0,"2014-09-17","FPNI"
102,104,98,102,85300,"2014-09-18","FPNI"
95,101,95,95,170000,"2014-09-19","FPNI"
99,99,97,99,27300,"2014-09-22","FPNI"
99,99,99,99,22800,"2014-09-23","FPNI"
105,105,100,105,10800,"2014-09-24","FPNI"
105,105,105,105,0,"2014-09-25","FPNI"
105,105,105,105,0,"2014-09-26","FPNI"
105,105,105,105,0,"2014-09-29","FPNI"
94,95,85,94,243300,"2014-09-30","FPNI"
92,99,92,92,60700,"2014-10-01","FPNI"
93,96,90,93,53500,"2014-10-02","FPNI"
92,96,92,92,600,"2014-10-03","FPNI"
90,91,90,90,4000,"2014-10-06","FPNI"
90,90,90,90,0,"2014-10-07","FPNI"
93,98,93,93,95500,"2014-10-08","FPNI"
89,89,89,89,23000,"2014-10-09","FPNI"
90,90,88,90,1200,"2014-10-10","FPNI"
96,97,92,96,8500,"2014-10-13","FPNI"
91,91,91,91,10500,"2014-10-14","FPNI"
92,95,92,92,12200,"2014-10-15","FPNI"
92,92,92,92,0,"2014-10-16","FPNI"
92,92,92,92,0,"2014-10-17","FPNI"
92,92,92,92,0,"2014-10-20","FPNI"
92,92,92,92,0,"2014-10-21","FPNI"
92,92,92,92,0,"2014-10-22","FPNI"
91,99,91,91,14700,"2014-10-23","FPNI"
101,101,92,101,2100,"2014-10-24","FPNI"
93,101,93,93,77000,"2014-10-27","FPNI"
92,94,92,92,52200,"2014-10-28","FPNI"
94,94,92,94,37700,"2014-10-29","FPNI"
93,93,93,93,100,"2014-10-30","FPNI"
93,93,93,93,0,"2014-10-31","FPNI"
97,97,97,97,100,"2014-11-03","FPNI"
89,89,89,89,30000,"2014-11-04","FPNI"
89,89,89,89,0,"2014-11-05","FPNI"
94,100,91,94,12400,"2014-11-06","FPNI"
94,94,94,94,0,"2014-11-07","FPNI"
98,98,92,98,15000,"2014-11-10","FPNI"
86,89,86,86,109700,"2014-11-11","FPNI"
86,87,74,86,126800,"2014-11-12","FPNI"
85,90,84,85,32200,"2014-11-13","FPNI"
94,98,93,94,20100,"2014-11-14","FPNI"
94,92,90,92,45100,"2014-11-17","FPNI"
89,90,89,89,99000,"2014-11-18","FPNI"
94,94,88,94,50200,"2014-11-19","FPNI"
90,90,89,90,25000,"2014-11-20","FPNI"
89,90,89,89,27700,"2014-11-21","FPNI"
99,99,99,99,3000,"2014-11-24","FPNI"
95,99,95,95,21100,"2014-11-25","FPNI"
91,91,91,91,2100,"2014-11-26","FPNI"
91,91,91,91,16000,"2014-11-27","FPNI"
93,93,91,93,65000,"2014-11-28","FPNI"
93,93,93,93,0,"2014-12-01","FPNI"
93,93,93,93,0,"2014-12-02","FPNI"
93,93,93,93,0,"2014-12-03","FPNI"
93,93,93,93,0,"2014-12-04","FPNI"
93,93,93,93,0,"2014-12-05","FPNI"
93,93,93,93,0,"2014-12-08","FPNI"
93,93,93,93,0,"2014-12-09","FPNI"
93,93,93,93,0,"2014-12-10","FPNI"
90,91,90,91,4500,"2014-12-11","FPNI"
98,107,98,107,6200,"2014-12-12","FPNI"
108,108,92,92,12100,"2014-12-15","FPNI"
107,107,104,104,200,"2014-12-16","FPNI"
104,104,104,104,0,"2014-12-17","FPNI"
104,104,104,104,0,"2014-12-18","FPNI"
99,99,99,99,100,"2014-12-19","FPNI"
107,107,107,107,500,"2014-12-22","FPNI"
107,107,107,107,0,"2014-12-23","FPNI"
107,107,107,107,0,"2014-12-24","FPNI"
107,107,107,107,0,"2014-12-29","FPNI"
90,99,90,91,174300,"2014-12-30","FPNI"
91,91,91,91,100,"2015-01-02","FPNI"
91,91,91,91,0,"2015-01-05","FPNI"
90,90,90,90,7500,"2015-01-06","FPNI"
92,96,92,95,11100,"2015-01-07","FPNI"
92,92,92,92,9100,"2015-01-08","FPNI"
92,92,92,92,0,"2015-01-09","FPNI"
89,89,89,89,14500,"2015-01-12","FPNI"
89,89,89,89,0,"2015-01-13","FPNI"
94,95,89,89,8300,"2015-01-14","FPNI"
90,90,90,90,1000,"2015-01-15","FPNI"
90,90,90,90,0,"2015-01-16","FPNI"
90,90,90,90,4000,"2015-01-19","FPNI"
90,90,90,90,200,"2015-01-20","FPNI"
97,97,97,97,100,"2015-01-21","FPNI"
89,103,88,103,10300,"2015-01-22","FPNI"
89,90,89,90,200,"2015-01-23","FPNI"
90,90,88,88,30600,"2015-01-26","FPNI"
88,88,88,88,0,"2015-01-27","FPNI"
88,88,88,88,0,"2015-01-28","FPNI"
88,88,88,88,0,"2015-01-29","FPNI"
88,88,88,88,0,"2015-01-30","FPNI"
88,88,88,88,0,"2015-02-02","FPNI"
90,90,86,88,85800,"2015-02-03","FPNI"
87,97,87,97,161100,"2015-02-04","FPNI"
97,104,94,104,86900,"2015-02-05","FPNI"
104,104,104,104,0,"2015-02-06","FPNI"
103,105,92,92,70900,"2015-02-09","FPNI"
92,92,92,92,0,"2015-02-10","FPNI"
92,92,92,92,0,"2015-02-11","FPNI"
92,92,92,92,0,"2015-02-12","FPNI"
92,92,92,92,0,"2015-02-13","FPNI"
92,92,92,92,0,"2015-02-16","FPNI"
92,92,92,92,0,"2015-02-17","FPNI"
89,89,89,89,800,"2015-02-18","FPNI"
89,89,89,89,0,"2015-02-20","FPNI"
91,91,91,91,100,"2015-02-23","FPNI"
91,91,91,91,0,"2015-02-24","FPNI"
91,91,91,91,0,"2015-02-25","FPNI"
91,91,91,91,0,"2015-02-26","FPNI"
91,91,91,91,0,"2015-02-27","FPNI"
91,91,91,91,0,"2015-03-02","FPNI"
101,101,101,101,600,"2015-03-03","FPNI"
89,89,89,89,15000,"2015-03-04","FPNI"
89,89,89,89,0,"2015-03-05","FPNI"
89,89,89,89,0,"2015-03-06","FPNI"
89,89,89,89,0,"2015-03-09","FPNI"
89,89,89,89,0,"2015-03-10","FPNI"
89,89,89,89,0,"2015-03-11","FPNI"
89,89,89,89,0,"2015-03-12","FPNI"
95,99,95,95,8500,"2015-03-13","FPNI"
95,95,95,95,0,"2015-03-16","FPNI"
100,100,98,98,3500,"2015-03-17","FPNI"
98,98,98,98,0,"2015-03-18","FPNI"
98,98,98,98,2500,"2015-03-19","FPNI"
98,98,98,98,0,"2015-03-20","FPNI"
98,98,98,98,0,"2015-03-23","FPNI"
89,89,89,89,30100,"2015-03-24","FPNI"
90,90,90,90,1100,"2015-03-25","FPNI"
90,90,90,90,0,"2015-03-26","FPNI"
90,90,90,90,0,"2015-03-27","FPNI"
90,90,90,90,0,"2015-03-30","FPNI"
90,90,90,90,0,"2015-03-31","FPNI"
90,90,90,90,0,"2015-04-01","FPNI"
91,91,88,88,25000,"2015-04-02","FPNI"
90,90,86,88,65000,"2015-04-06","FPNI"
88,88,88,88,0,"2015-04-07","FPNI"
90,90,90,90,100,"2015-04-08","FPNI"
90,90,90,90,0,"2015-04-09","FPNI"
91,91,91,91,2000,"2015-04-10","FPNI"
91,91,91,91,3000,"2015-04-13","FPNI"
91,91,91,91,0,"2015-04-14","FPNI"
89,89,89,89,100,"2015-04-15","FPNI"
89,89,89,89,0,"2015-04-16","FPNI"
100,100,100,100,200,"2015-04-17","FPNI"
89,89,88,88,27000,"2015-04-20","FPNI"
89,89,88,88,20000,"2015-04-21","FPNI"
102,103,100,101,2500,"2015-04-22","FPNI"
106,107,106,107,500,"2015-04-23","FPNI"
107,107,107,107,0,"2015-04-24","FPNI"
107,107,107,107,0,"2015-04-27","FPNI"
99,99,88,91,51400,"2015-04-28","FPNI"
78,78,78,78,200,"2015-04-29","FPNI"
78,78,78,78,0,"2015-04-30","FPNI"
78,78,78,78,0,"2015-05-04","FPNI"
99,99,85,96,46000,"2015-05-05","FPNI"
94,96,94,96,30100,"2015-05-06","FPNI"
80,82,80,82,30200,"2015-05-07","FPNI"
82,82,82,82,0,"2015-05-08","FPNI"
82,82,82,82,0,"2015-05-11","FPNI"
83,83,83,83,100,"2015-05-12","FPNI"
83,83,83,83,0,"2015-05-13","FPNI"
99,99,99,99,500,"2015-05-15","FPNI"
99,99,99,99,0,"2015-05-18","FPNI"
99,99,99,99,0,"2015-05-19","FPNI"
99,99,99,99,0,"2015-05-20","FPNI"
97,97,97,97,1300,"2015-05-21","FPNI"
97,97,97,97,0,"2015-05-22","FPNI"
97,97,97,97,0,"2015-05-25","FPNI"
97,97,97,97,600,"2015-05-26","FPNI"
97,97,97,97,500,"2015-05-27","FPNI"
97,97,97,97,0,"2015-05-28","FPNI"
97,97,97,97,0,"2015-05-29","FPNI"
97,97,97,97,0,"2015-06-01","FPNI"
97,97,97,97,0,"2015-06-03","FPNI"
97,97,97,97,0,"2015-06-04","FPNI"
97,97,97,97,0,"2015-06-05","FPNI"
101,101,101,101,200,"2015-06-08","FPNI"
101,101,101,101,0,"2015-06-09","FPNI"
89,89,88,88,20000,"2015-06-10","FPNI"
88,88,88,88,0,"2015-06-11","FPNI"
88,88,88,88,0,"2015-06-12","FPNI"
88,88,88,88,0,"2015-06-15","FPNI"
88,88,88,88,0,"2015-06-16","FPNI"
88,88,88,88,0,"2015-06-17","FPNI"
89,89,86,86,50100,"2015-06-18","FPNI"
86,86,86,86,0,"2015-06-19","FPNI"
86,86,86,86,0,"2015-06-22","FPNI"
86,86,86,86,0,"2015-06-23","FPNI"
86,86,86,86,0,"2015-06-24","FPNI"
88,88,88,88,10000,"2015-06-25","FPNI"
87,87,84,84,50500,"2015-06-26","FPNI"
87,87,84,84,50500,"2015-06-29","FPNI"
86,101,86,87,5300,"2015-06-30","FPNI"
101,101,87,99,1200,"2015-07-01","FPNI"
83,83,83,83,900,"2015-07-02","FPNI"
83,83,83,83,0,"2015-07-03","FPNI"
83,83,83,83,0,"2015-07-06","FPNI"
83,83,83,83,12500,"2015-07-07","FPNI"
97,97,97,97,100,"2015-07-08","FPNI"
97,97,97,97,0,"2015-07-09","FPNI"
97,97,97,97,20000,"2015-07-10","FPNI"
97,97,97,97,0,"2015-07-13","FPNI"
97,97,97,97,0,"2015-07-14","FPNI"
89,89,89,89,300,"2015-07-15","FPNI"
89,89,89,89,0,"2015-07-22","FPNI"
89,89,89,89,0,"2015-07-23","FPNI"
89,89,89,89,0,"2015-07-24","FPNI"
89,89,89,89,0,"2015-07-27","FPNI"
89,89,89,89,0,"2015-07-28","FPNI"
89,89,89,89,0,"2015-07-29","FPNI"
89,89,89,89,0,"2015-07-30","FPNI"
89,89,89,89,0,"2015-07-31","FPNI"
89,89,89,89,0,"2015-08-03","FPNI"
89,89,89,89,0,"2015-08-04","FPNI"
89,89,89,89,0,"2015-08-05","FPNI"
95,95,95,95,1500,"2015-08-06","FPNI"
95,95,95,95,0,"2015-08-07","FPNI"
95,95,95,95,0,"2015-08-10","FPNI"
95,95,95,95,0,"2015-08-11","FPNI"
95,95,95,95,0,"2015-08-12","FPNI"
95,95,95,95,0,"2015-08-13","FPNI"
95,95,95,95,0,"2015-08-14","FPNI"
96,96,94,94,2500,"2015-08-18","FPNI"
94,94,94,94,0,"2015-08-19","FPNI"
94,94,94,94,0,"2015-08-20","FPNI"
85,85,85,85,4200,"2015-08-21","FPNI"
90,90,88,88,8800,"2015-08-24","FPNI"
88,88,88,88,0,"2015-08-25","FPNI"
81,99,81,81,31000,"2015-08-26","FPNI"
75,75,75,75,30000,"2015-08-27","FPNI"
97,97,92,92,2600,"2015-08-28","FPNI"
91,92,91,92,10500,"2015-08-31","FPNI"
84,86,83,86,35200,"2015-09-01","FPNI"
80,80,80,80,46000,"2015-09-02","FPNI"
97,97,97,97,2300,"2015-09-03","FPNI"
88,88,88,88,57500,"2015-09-04","FPNI"
88,88,88,88,0,"2015-09-07","FPNI"
88,88,88,88,0,"2015-09-08","FPNI"
80,81,80,81,254000,"2015-09-09","FPNI"
81,81,81,81,0,"2015-09-10","FPNI"
74,74,73,74,127000,"2015-09-11","FPNI"
83,83,83,83,100,"2015-09-14","FPNI"
88,88,88,88,100,"2015-09-15","FPNI"
80,87,80,87,3200,"2015-09-16","FPNI"
87,87,87,87,0,"2015-09-17","FPNI"
87,87,87,87,0,"2015-09-18","FPNI"
87,87,87,87,0,"2015-09-21","FPNI"
87,87,87,87,0,"2015-09-22","FPNI"
87,87,87,87,0,"2015-09-23","FPNI"
87,87,87,87,0,"2015-09-25","FPNI"
93,93,93,93,100,"2015-09-28","FPNI"
93,93,93,93,0,"2015-09-29","FPNI"
92,95,84,84,1800,"2015-09-30","FPNI"
80,80,80,80,700,"2015-10-01","FPNI"
80,80,80,80,0,"2015-10-02","FPNI"
88,88,88,88,100,"2015-10-05","FPNI"
88,88,88,88,0,"2015-10-06","FPNI"
85,85,85,85,2500,"2015-10-07","FPNI"
85,85,85,85,0,"2015-10-08","FPNI"
85,85,85,85,0,"2015-10-09","FPNI"
85,85,85,85,0,"2015-10-12","FPNI"
85,85,85,85,0,"2015-10-13","FPNI"
85,85,85,85,0,"2015-10-15","FPNI"
89,89,89,89,100,"2015-10-16","FPNI"
89,89,89,89,0,"2015-10-19","FPNI"
89,89,89,89,0,"2015-10-20","FPNI"
89,89,89,89,0,"2015-10-21","FPNI"
89,89,89,89,0,"2015-10-22","FPNI"
89,89,89,89,0,"2015-10-23","FPNI"
89,89,89,89,0,"2015-10-26","FPNI"
89,89,89,89,0,"2015-10-27","FPNI"
89,89,89,89,0,"2015-10-28","FPNI"
89,89,89,89,0,"2015-10-29","FPNI"
89,89,89,89,0,"2015-10-30","FPNI"
89,89,89,89,0,"2015-11-02","FPNI"
89,89,89,89,0,"2015-11-03","FPNI"
89,89,89,89,0,"2015-11-04","FPNI"
89,89,89,89,600,"2015-11-05","FPNI"
89,89,89,89,0,"2015-11-06","FPNI"
89,89,89,89,0,"2015-11-09","FPNI"
89,89,89,89,1500,"2015-11-10","FPNI"
89,89,89,89,0,"2015-11-11","FPNI"
89,89,89,89,0,"2015-11-12","FPNI"
89,89,89,89,0,"2015-11-13","FPNI"
89,89,89,89,0,"2015-11-16","FPNI"
89,89,89,89,0,"2015-11-17","FPNI"
89,89,89,89,0,"2015-11-18","FPNI"
89,89,89,89,0,"2015-11-19","FPNI"
81,86,81,86,20100,"2015-11-20","FPNI"
86,86,86,86,0,"2015-11-23","FPNI"
86,86,86,86,0,"2015-11-24","FPNI"
88,88,86,86,200,"2015-11-25","FPNI"
79,79,79,79,400,"2015-11-26","FPNI"
79,79,79,79,0,"2015-11-27","FPNI"
90,90,88,88,1700,"2015-11-30","FPNI"
88,88,88,88,0,"2015-12-01","FPNI"
85,85,80,80,300,"2015-12-02","FPNI"
80,80,74,74,600,"2015-12-03","FPNI"
74,74,74,74,0,"2015-12-04","FPNI"
74,74,74,74,0,"2015-12-07","FPNI"
74,74,74,74,0,"2015-12-08","FPNI"
74,74,74,74,0,"2015-12-09","FPNI"
74,74,74,74,0,"2015-12-10","FPNI"
74,74,74,74,0,"2015-12-11","FPNI"
88,88,87,87,1300,"2015-12-14","FPNI"
87,87,85,85,2600,"2015-12-15","FPNI"
85,85,85,85,0,"2015-12-16","FPNI"
89,90,85,85,12000,"2015-12-17","FPNI"
80,80,80,80,4500,"2015-12-18","FPNI"
90,91,90,91,5000,"2015-12-21","FPNI"
85,85,85,85,2000,"2015-12-22","FPNI"
85,92,85,92,17000,"2015-12-23","FPNI"
92,92,92,92,0,"2015-12-28","FPNI"
92,92,92,92,0,"2015-12-29","FPNI"
92,92,92,92,0,"2015-12-30","FPNI"
92,92,92,92,0,"2016-01-04","FPNI"
92,92,92,92,0,"2016-01-05","FPNI"
92,92,92,92,0,"2016-01-06","FPNI"
92,92,92,92,0,"2016-01-07","FPNI"
92,92,92,92,0,"2016-01-08","FPNI"
90,92,90,92,30000,"2016-01-11","FPNI"
92,99,92,99,45000,"2016-01-12","FPNI"
99,99,99,99,1100,"2016-01-13","FPNI"
99,100,99,100,253000,"2016-01-14","FPNI"
100,100,100,100,0,"2016-01-15","FPNI"
100,100,100,100,0,"2016-01-18","FPNI"
100,100,100,100,0,"2016-01-19","FPNI"
100,100,100,100,0,"2016-01-20","FPNI"
100,100,100,100,0,"2016-01-21","FPNI"
100,100,100,100,0,"2016-01-22","FPNI"
100,100,100,100,0,"2016-01-25","FPNI"
100,100,100,100,0,"2016-01-26","FPNI"
100,100,100,100,0,"2016-01-27","FPNI"
103,103,103,103,100,"2016-01-28","FPNI"
103,103,103,103,0,"2016-01-29","FPNI"
125,125,125,125,200,"2016-02-01","FPNI"
113,113,113,113,1000,"2016-02-02","FPNI"
113,113,113,113,100,"2016-02-03","FPNI"
113,113,113,113,0,"2016-02-04","FPNI"
113,113,113,113,0,"2016-02-05","FPNI"
113,113,113,113,0,"2016-02-09","FPNI"
113,113,113,113,0,"2016-02-10","FPNI"
113,113,113,113,0,"2016-02-11","FPNI"
113,113,113,113,0,"2016-02-12","FPNI"
125,125,104,104,400,"2016-02-15","FPNI"
104,104,104,104,0,"2016-02-16","FPNI"
104,104,104,104,0,"2016-02-17","FPNI"
104,104,104,104,200,"2016-02-18","FPNI"
104,104,104,104,0,"2016-02-19","FPNI"
104,104,104,104,0,"2016-02-22","FPNI"
104,104,104,104,0,"2016-02-23","FPNI"
104,104,104,104,0,"2016-02-24","FPNI"
129,130,128,128,400,"2016-02-25","FPNI"
128,128,128,128,0,"2016-02-26","FPNI"
128,128,128,128,0,"2016-02-29","FPNI"
128,128,128,128,0,"2016-03-01","FPNI"
128,128,128,128,0,"2016-03-02","FPNI"
118,118,118,118,100,"2016-03-03","FPNI"
118,118,118,118,0,"2016-03-04","FPNI"
118,118,118,118,0,"2016-03-07","FPNI"
118,118,118,118,0,"2016-03-08","FPNI"
118,118,118,118,0,"2016-03-10","FPNI"
118,118,118,118,0,"2016-03-11","FPNI"
118,118,118,118,0,"2016-03-14","FPNI"
118,118,118,118,0,"2016-03-15","FPNI"
118,118,118,118,0,"2016-03-16","FPNI"
118,118,118,118,0,"2016-03-17","FPNI"
118,118,118,118,0,"2016-03-18","FPNI"
118,118,118,118,0,"2016-03-21","FPNI"
118,118,118,118,0,"2016-03-22","FPNI"
118,118,118,118,0,"2016-03-23","FPNI"
118,118,118,118,0,"2016-03-24","FPNI"
118,118,118,118,0,"2016-03-28","FPNI"
118,118,118,118,0,"2016-03-29","FPNI"
116,116,107,107,157200,"2016-03-30","FPNI"
110,110,100,100,124700,"2016-03-31","FPNI"
100,103,100,103,700,"2016-04-01","FPNI"
102,102,102,102,100,"2016-04-04","FPNI"
103,103,103,103,100,"2016-04-05","FPNI"
103,105,103,105,9600,"2016-04-06","FPNI"
106,106,106,106,10400,"2016-04-07","FPNI"
107,107,107,107,500,"2016-04-08","FPNI"
107,107,107,107,0,"2016-04-11","FPNI"
107,107,107,107,0,"2016-04-12","FPNI"
107,107,107,107,0,"2016-04-13","FPNI"
107,107,107,107,0,"2016-04-14","FPNI"
107,107,107,107,0,"2016-04-15","FPNI"
107,107,107,107,0,"2016-04-18","FPNI"
107,107,107,107,0,"2016-04-19","FPNI"
107,107,107,107,0,"2016-04-20","FPNI"
107,107,107,107,0,"2016-04-21","FPNI"
107,107,107,107,0,"2016-04-22","FPNI"
105,115,95,115,11100,"2016-04-25","FPNI"
114,114,104,104,41400,"2016-04-26","FPNI"
96,96,96,96,200,"2016-04-27","FPNI"
96,110,87,106,10500,"2016-04-28","FPNI"
104,104,97,99,2100,"2016-04-29","FPNI"
99,131,97,111,155200,"2016-05-02","FPNI"
115,115,110,110,50700,"2016-05-03","FPNI"
109,109,99,107,700,"2016-05-04","FPNI"
107,109,97,108,1500,"2016-05-09","FPNI"
108,113,98,106,106300,"2016-05-10","FPNI"
107,109,107,107,115700,"2016-05-11","FPNI"
109,109,97,105,91200,"2016-05-12","FPNI"
105,107,105,105,600,"2016-05-13","FPNI"
109,109,105,108,74900,"2016-05-16","FPNI"
109,132,109,128,4310500,"2016-05-17","FPNI"
130,130,116,120,1041800,"2016-05-18","FPNI"
120,130,118,121,311100,"2016-05-19","FPNI"
124,124,112,119,4,"2016-05-20","FPNI"
111,122,111,115,3,"2016-05-23","FPNI"
115,120,104,111,486400,"2016-05-24","FPNI"
118,118,102,111,263000,"2016-05-25","FPNI"
111,126,111,115,878600,"2016-05-26","FPNI"
117,117,106,112,218600,"2016-05-27","FPNI"
109,122,105,117,612800,"2016-05-30","FPNI"
119,119,110,117,182500,"2016-05-31","FPNI"
118,121,112,118,4,"2016-06-01","FPNI"
124,124,118,118,24100,"2016-06-02","FPNI"
109,119,109,118,23600,"2016-06-03","FPNI"
124,124,110,113,206200,"2016-06-06","FPNI"
113,117,106,117,125300,"2016-06-07","FPNI"
115,120,111,120,185200,"2016-06-08","FPNI"
119,120,113,117,69900,"2016-06-09","FPNI"
118,120,112,116,66100,"2016-06-10","FPNI"
116,120,108,113,47600,"2016-06-13","FPNI"
113,115,106,111,27900,"2016-06-14","FPNI"
114,120,114,120,130000,"2016-06-15","FPNI"
114,123,111,119,577500,"2016-06-16","FPNI"
115,121,115,120,68900,"2016-06-17","FPNI"
120,120,115,115,4200,"2016-06-20","FPNI"
119,122,110,118,139400,"2016-06-21","FPNI"
120,123,113,114,31600,"2016-06-22","FPNI"
114,127,113,127,692900,"2016-06-23","FPNI"
129,135,115,120,893700,"2016-06-24","FPNI"
118,121,112,119,53400,"2016-06-27","FPNI"
115,121,115,121,26200,"2016-06-28","FPNI"
117,130,117,125,101700,"2016-06-29","FPNI"
129,129,120,127,198900,"2016-06-30","FPNI"
126,127,126,127,300,"2016-07-01","FPNI"
127,150,127,143,1113000,"2016-07-11","FPNI"
150,193,148,193,5648600,"2016-07-12","FPNI"
218,246,198,218,8519900,"2016-07-13","FPNI"
222,232,212,212,3047900,"2016-07-14","FPNI"
212,212,197,200,1385800,"2016-07-15","FPNI"
200,200,180,180,2033200,"2016-07-18","FPNI"
168,168,162,162,2093000,"2016-07-19","FPNI"
150,190,146,173,4103300,"2016-07-20","FPNI"
173,173,160,160,892300,"2016-07-21","FPNI"
167,167,150,150,1796500,"2016-07-22","FPNI"
154,164,150,155,2526900,"2016-07-25","FPNI"
155,160,150,150,1282700,"2016-07-26","FPNI"
152,165,150,158,1809700,"2016-07-27","FPNI"
158,161,154,159,457500,"2016-07-28","FPNI"
159,159,147,150,2449300,"2016-07-29","FPNI"
150,155,148,150,869700,"2016-08-01","FPNI"
152,160,149,152,2492300,"2016-08-02","FPNI"
154,155,149,151,1302200,"2016-08-03","FPNI"
154,159,151,154,955400,"2016-08-04","FPNI"
154,156,148,148,569900,"2016-08-05","FPNI"
151,157,149,151,2053400,"2016-08-08","FPNI"
155,155,152,154,429100,"2016-08-09","FPNI"
155,157,153,157,1806400,"2016-08-10","FPNI"
158,176,156,164,3792900,"2016-08-11","FPNI"
170,171,160,160,1923100,"2016-08-12","FPNI"
165,165,151,156,825700,"2016-08-15","FPNI"
158,159,150,155,3402800,"2016-08-16","FPNI"
155,160,153,154,947300,"2016-08-18","FPNI"
154,160,154,155,383900,"2016-08-19","FPNI"
155,159,154,159,885200,"2016-08-22","FPNI"
159,159,155,156,159200,"2016-08-23","FPNI"
159,159,155,155,572000,"2016-08-24","FPNI"
159,169,155,157,2964100,"2016-08-25","FPNI"
163,163,144,148,2714200,"2016-08-26","FPNI"
155,155,144,150,1085100,"2016-08-29","FPNI"
150,150,144,146,467900,"2016-08-30","FPNI"
141,147,141,143,513200,"2016-08-31","FPNI"
143,147,135,141,384000,"2016-09-01","FPNI"
138,141,136,141,169900,"2016-09-02","FPNI"
145,147,140,143,512800,"2016-09-05","FPNI"
142,143,137,137,206700,"2016-09-06","FPNI"
140,141,135,141,119100,"2016-09-07","FPNI"
141,143,132,139,175100,"2016-09-08","FPNI"
137,142,130,132,1043200,"2016-09-09","FPNI"
130,134,122,126,304700,"2016-09-13","FPNI"
121,125,116,121,221600,"2016-09-14","FPNI"
117,127,117,125,723400,"2016-09-15","FPNI"
125,130,122,128,7800,"2016-09-16","FPNI"
130,134,126,133,172700,"2016-09-19","FPNI"
140,140,130,135,207600,"2016-09-20","FPNI"
131,139,126,128,947200,"2016-09-21","FPNI"
128,131,126,129,212100,"2016-09-22","FPNI"
127,132,121,127,208300,"2016-09-23","FPNI"
121,131,121,125,234400,"2016-09-26","FPNI"
125,130,122,125,49400,"2016-09-27","FPNI"
127,127,122,125,273900,"2016-09-28","FPNI"
124,135,122,127,511200,"2016-09-29","FPNI"
127,127,122,122,36300,"2016-09-30","FPNI"
130,135,122,123,105400,"2016-10-03","FPNI"
123,128,123,124,182200,"2016-10-04","FPNI"
123,126,121,124,149900,"2016-10-05","FPNI"
121,129,121,123,205600,"2016-10-06","FPNI"
123,126,122,122,170200,"2016-10-07","FPNI"
122,133,121,126,812700,"2016-10-10","FPNI"
126,130,123,123,134500,"2016-10-11","FPNI"
125,131,124,125,333600,"2016-10-12","FPNI"
123,132,123,125,1760600,"2016-10-13","FPNI"
125,128,123,124,175400,"2016-10-14","FPNI"
124,127,123,123,295900,"2016-10-17","FPNI"
125,131,124,126,1080300,"2016-10-18","FPNI"
127,127,122,124,284200,"2016-10-19","FPNI"
123,125,121,125,309100,"2016-10-20","FPNI"
124,128,122,123,2905500,"2016-10-21","FPNI"
123,127,122,127,1766300,"2016-10-24","FPNI"
125,127,123,127,236400,"2016-10-25","FPNI"
123,126,123,126,70200,"2016-10-26","FPNI"
123,125,122,125,6000,"2016-10-27","FPNI"
124,125,122,124,43400,"2016-10-28","FPNI"
124,125,117,124,129600,"2016-10-31","FPNI"
124,124,120,123,189100,"2016-11-01","FPNI"
122,123,120,122,55100,"2016-11-02","FPNI"
120,126,120,122,504600,"2016-11-03","FPNI"
122,124,120,124,93900,"2016-11-04","FPNI"
124,126,121,125,12900,"2016-11-07","FPNI"
122,126,121,125,123700,"2016-11-08","FPNI"
121,124,120,123,332200,"2016-11-09","FPNI"
124,124,115,123,134800,"2016-11-10","FPNI"
120,123,120,122,209000,"2016-11-11","FPNI"
120,122,118,119,69600,"2016-11-14","FPNI"
126,126,119,120,150000,"2016-11-15","FPNI"
120,125,117,124,5000,"2016-11-16","FPNI"
124,124,124,124,0,"2016-11-17","FPNI"
118,124,118,118,415100,"2016-11-18","FPNI"
117,122,111,120,4,"2016-11-21","FPNI"
122,122,117,118,92900,"2016-11-22","FPNI"
120,120,118,120,6100,"2016-11-23","FPNI"
122,123,118,120,67700,"2016-11-24","FPNI"
123,126,120,125,196800,"2016-11-25","FPNI"
125,126,120,125,83900,"2016-11-28","FPNI"
126,155,120,155,219200,"2016-11-29","FPNI"
155,160,140,140,844000,"2016-11-30","FPNI"
140,140,127,127,366100,"2016-12-01","FPNI"
135,135,127,130,11000,"2016-12-02","FPNI"
130,137,130,135,60700,"2016-12-05","FPNI"
128,133,122,123,210900,"2016-12-06","FPNI"
126,126,120,123,379200,"2016-12-07","FPNI"
123,127,121,123,17300,"2016-12-08","FPNI"
121,127,121,127,118500,"2016-12-09","FPNI"
127,129,127,127,30800,"2016-12-13","FPNI"
120,130,120,130,58700,"2016-12-14","FPNI"
130,132,125,127,19800,"2016-12-15","FPNI"
127,134,121,133,37800,"2016-12-16","FPNI"
133,135,123,125,432100,"2016-12-19","FPNI"
125,133,120,124,1064700,"2016-12-20","FPNI"
124,137,122,126,2390500,"2016-12-21","FPNI"
126,131,119,124,195400,"2016-12-22","FPNI"
124,129,120,120,363500,"2016-12-23","FPNI"
120,125,120,120,36300,"2016-12-27","FPNI"
127,127,120,124,95300,"2016-12-28","FPNI"
126,126,120,124,76200,"2016-12-29","FPNI"
124,133,124,129,102500,"2016-12-30","FPNI"
129,129,129,129,0,"2017-01-02","FPNI"
129,134,124,126,1062700,"2017-01-03","FPNI"
126,131,126,126,366000,"2017-01-04","FPNI"
129,130,125,128,84200,"2017-01-05","FPNI"
128,128,124,126,244100,"2017-01-06","FPNI"
126,126,123,125,71600,"2017-01-09","FPNI"
125,137,123,130,952400,"2017-01-10","FPNI"
130,130,120,127,204400,"2017-01-11","FPNI"
127,128,123,125,53700,"2017-01-12","FPNI"
123,125,123,124,13600,"2017-01-13","FPNI"
124,126,122,125,37100,"2017-01-16","FPNI"
125,125,122,125,2500,"2017-01-17","FPNI"
125,127,123,126,30400,"2017-01-18","FPNI"
126,127,126,126,182500,"2017-01-19","FPNI"
126,129,126,126,171800,"2017-01-20","FPNI"
126,129,124,124,120400,"2017-01-23","FPNI"
122,126,122,123,74200,"2017-01-24","FPNI"
129,129,122,123,50700,"2017-01-25","FPNI"
123,130,122,126,151400,"2017-01-26","FPNI"
126,127,123,127,324100,"2017-01-27","FPNI"
127,128,124,128,139100,"2017-01-30","FPNI"
127,128,123,127,113000,"2017-01-31","FPNI"
127,127,123,126,47300,"2017-02-01","FPNI"
126,137,126,129,3942000,"2017-02-02","FPNI"
129,133,125,131,3702100,"2017-02-03","FPNI"
132,133,127,129,704000,"2017-02-06","FPNI"
132,132,127,130,38000,"2017-02-07","FPNI"
129,131,127,127,50100,"2017-02-08","FPNI"
127,128,125,127,60300,"2017-02-09","FPNI"
127,128,124,127,4200,"2017-02-10","FPNI"
127,131,127,130,132100,"2017-02-13","FPNI"
130,130,127,127,45600,"2017-02-14","FPNI"
127,127,127,127,0,"2017-02-15","FPNI"
127,129,125,129,2200,"2017-02-16","FPNI"
129,129,116,126,663100,"2017-02-17","FPNI"
130,160,128,140,6314400,"2017-02-20","FPNI"
144,180,144,160,6653500,"2017-02-21","FPNI"
161,165,145,151,1122300,"2017-02-22","FPNI"
152,159,149,150,821700,"2017-02-23","FPNI"
150,157,144,147,674000,"2017-02-24","FPNI"
148,153,142,147,1141100,"2017-02-27","FPNI"
147,151,143,147,1116300,"2017-02-28","FPNI"
147,151,144,148,753000,"2017-03-01","FPNI"
148,156,145,150,750100,"2017-03-02","FPNI"
151,155,146,154,179400,"2017-03-03","FPNI"
155,155,149,149,350600,"2017-03-06","FPNI"
149,155,149,153,926200,"2017-03-07","FPNI"
153,206,153,206,10610500,"2017-03-08","FPNI"
240,256,214,240,30822200,"2017-03-09","FPNI"
242,282,238,250,15022700,"2017-03-10","FPNI"
312,312,252,312,32180500,"2017-03-13","FPNI"
312,312,312,312,0,"2017-03-14","FPNI"
324,390,318,390,21483000,"2017-03-15","FPNI"
414,486,410,486,26214400,"2017-03-16","FPNI"
486,605,486,605,15285900,"2017-03-17","FPNI"
605,605,605,605,0,"2017-03-20","FPNI"
605,605,605,605,0,"2017-03-21","FPNI"
605,605,605,605,0,"2017-03-22","FPNI"
605,605,605,605,0,"2017-03-23","FPNI"
605,605,605,605,0,"2017-03-24","FPNI"
605,605,605,605,0,"2017-03-27","FPNI"
605,605,605,605,0,"2017-03-29","FPNI"
605,605,605,605,0,"2017-03-30","FPNI"
605,605,605,605,0,"2017-03-31","FPNI"
605,605,605,605,0,"2017-04-03","FPNI"
605,605,605,605,0,"2017-04-04","FPNI"
605,605,605,605,0,"2017-04-05","FPNI"
555,700,454,454,59422300,"2017-04-06","FPNI"
454,456,342,344,40811700,"2017-04-07","FPNI"
344,410,340,398,27807200,"2017-04-10","FPNI"
398,406,368,376,7268800,"2017-04-11","FPNI"
378,394,366,372,2532800,"2017-04-12","FPNI"
372,380,358,368,3205400,"2017-04-13","FPNI"
368,452,368,420,21568800,"2017-04-17","FPNI"
424,468,392,402,27571900,"2017-04-18","FPNI"
402,402,402,402,0,"2017-04-19","FPNI"
402,404,378,386,4783300,"2017-04-20","FPNI"
390,410,376,396,6504800,"2017-04-21","FPNI"
396,400,376,382,2209500,"2017-04-25","FPNI"
382,408,380,382,5409400,"2017-04-26","FPNI"
382,390,374,378,1440700,"2017-04-27","FPNI"
378,380,360,360,3507300,"2017-04-28","FPNI"
368,406,368,370,7158300,"2017-05-02","FPNI"
372,376,338,340,4896900,"2017-05-03","FPNI"
340,360,322,324,2977100,"2017-05-04","FPNI"
330,334,300,308,4048300,"2017-05-05","FPNI"
318,336,300,318,5698700,"2017-05-08","FPNI"
320,324,306,310,1348600,"2017-05-09","FPNI"
310,318,290,296,1762400,"2017-05-10","FPNI"
296,306,290,292,770400,"2017-05-12","FPNI"
292,302,280,290,864700,"2017-05-15","FPNI"
290,302,278,280,1346000,"2017-05-16","FPNI"
280,300,280,280,3849300,"2017-05-17","FPNI"
280,290,274,274,3297000,"2017-05-18","FPNI"
274,278,266,272,1556600,"2017-05-19","FPNI"
274,292,268,274,5665200,"2017-05-22","FPNI"
274,280,270,278,1890400,"2017-05-23","FPNI"
278,284,268,274,790500,"2017-05-24","FPNI"
266,280,260,274,1122100,"2017-05-26","FPNI"
274,274,264,268,835700,"2017-05-29","FPNI"
268,270,258,264,1091800,"2017-05-30","FPNI"
264,276,260,268,1735600,"2017-05-31","FPNI"
268,268,268,268,0,"2017-06-01","FPNI"
268,272,260,264,848400,"2017-06-02","FPNI"
262,272,260,264,739300,"2017-06-05","FPNI"
262,268,252,252,1127600,"2017-06-06","FPNI"
254,258,250,252,578800,"2017-06-07","FPNI"
252,254,244,248,651600,"2017-06-08","FPNI"
248,250,242,246,866000,"2017-06-09","FPNI"
246,254,246,248,466900,"2017-06-12","FPNI"
250,310,250,310,7405700,"2017-06-13","FPNI"
350,386,350,386,15342600,"2017-06-14","FPNI"
450,450,356,360,65823100,"2017-06-15","FPNI"
362,378,342,342,7531800,"2017-06-16","FPNI"
342,348,316,322,5709600,"2017-06-19","FPNI"
322,402,314,402,24936300,"2017-06-20","FPNI"
430,450,370,374,38506900,"2017-06-21","FPNI"
374,396,348,350,10464300,"2017-06-22","FPNI"
350,350,350,350,0,"2017-06-23","FPNI"
350,350,350,350,0,"2017-06-26","FPNI"
350,350,350,350,0,"2017-06-27","FPNI"
350,350,350,350,0,"2017-06-28","FPNI"
350,350,350,350,0,"2017-06-29","FPNI"
350,350,350,350,0,"2017-06-30","FPNI"
350,388,338,340,9040300,"2017-07-03","FPNI"
346,350,332,334,3009100,"2017-07-04","FPNI"
334,346,324,330,3898200,"2017-07-05","FPNI"
330,356,318,336,11517200,"2017-07-06","FPNI"
340,340,328,328,1686800,"2017-07-07","FPNI"
328,328,328,328,0,"2017-07-10","FPNI"
320,382,320,346,43471500,"2017-07-11","FPNI"
348,358,318,322,17453500,"2017-07-12","FPNI"
326,340,316,320,12495100,"2017-07-13","FPNI"
320,324,312,316,4362800,"2017-07-14","FPNI"
316,332,312,312,8973000,"2017-07-17","FPNI"
316,324,312,316,5479900,"2017-07-18","FPNI"
320,328,318,324,9638900,"2017-07-19","FPNI"
326,342,326,334,16445600,"2017-07-20","FPNI"
336,382,328,352,47978000,"2017-07-21","FPNI"
354,368,332,340,20941400,"2017-07-24","FPNI"
340,348,322,328,10848200,"2017-07-25","FPNI"
332,352,320,342,22722500,"2017-07-26","FPNI"
342,354,334,338,9120000,"2017-07-27","FPNI"
342,342,328,338,4912700,"2017-07-28","FPNI"
342,352,338,342,4952700,"2017-07-31","FPNI"
344,344,330,330,3224200,"2017-08-01","FPNI"
328,336,328,328,3138700,"2017-08-02","FPNI"
322,332,322,324,1911800,"2017-08-03","FPNI"
320,326,316,320,4076000,"2017-08-04","FPNI"
316,336,312,314,9912900,"2017-08-07","FPNI"
314,320,314,318,3408800,"2017-08-08","FPNI"
320,320,312,312,2781700,"2017-08-09","FPNI"
312,316,304,308,3876600,"2017-08-10","FPNI"
310,312,304,304,2236100,"2017-08-11","FPNI"
304,304,300,300,1845500,"2017-08-14","FPNI"
304,324,300,314,7486800,"2017-08-15","FPNI"
316,322,300,304,8077100,"2017-08-16","FPNI"
304,304,304,304,0,"2017-08-17","FPNI"
304,306,294,296,5152000,"2017-08-18","FPNI"
296,298,290,292,2853800,"2017-08-21","FPNI"
292,296,286,288,1803300,"2017-08-22","FPNI"
288,294,286,290,1563500,"2017-08-23","FPNI"
290,304,288,298,5817300,"2017-08-24","FPNI"
300,318,296,300,9439500,"2017-08-25","FPNI"
300,304,292,292,2840700,"2017-08-28","FPNI"
294,294,282,282,4638900,"2017-08-29","FPNI"
282,286,278,280,2193000,"2017-08-30","FPNI"
278,284,266,266,3225600,"2017-08-31","FPNI"
266,266,266,266,0,"2017-09-01","FPNI"
274,274,260,264,1643700,"2017-09-04","FPNI"
264,286,256,274,4098600,"2017-09-05","FPNI"
274,274,258,258,7688400,"2017-09-06","FPNI"
264,268,258,258,3735100,"2017-09-07","FPNI"
258,260,254,260,1215400,"2017-09-08","FPNI"
260,270,250,260,7684300,"2017-09-11","FPNI"
262,262,248,248,4018200,"2017-09-12","FPNI"
252,256,238,238,3024900,"2017-09-13","FPNI"
240,244,234,236,1622600,"2017-09-14","FPNI"
240,240,230,232,1991000,"2017-09-15","FPNI"
232,232,222,228,3000700,"2017-09-18","FPNI"
224,230,224,224,5574300,"2017-09-19","FPNI"
226,280,224,262,65811500,"2017-09-20","FPNI"
262,262,262,262,0,"2017-09-21","FPNI"
266,270,240,252,9036500,"2017-09-22","FPNI"
252,272,246,256,7761400,"2017-09-25","FPNI"
256,260,250,252,2441700,"2017-09-26","FPNI"
254,258,240,248,3039300,"2017-09-27","FPNI"
248,250,244,244,2894200,"2017-09-28","FPNI"
248,262,246,248,4920800,"2017-09-29","FPNI"
250,266,250,254,6812800,"2017-10-02","FPNI"
254,262,252,254,2868500,"2017-10-03","FPNI"
254,258,254,254,1350200,"2017-10-04","FPNI"
254,262,248,250,3464700,"2017-10-05","FPNI"
254,254,244,246,1199200,"2017-10-06","FPNI"
246,250,246,248,691000,"2017-10-09","FPNI"
248,256,246,248,1332900,"2017-10-10","FPNI"
250,258,250,252,1358200,"2017-10-11","FPNI"
254,256,244,250,1030800,"2017-10-12","FPNI"
250,250,244,244,1360700,"2017-10-13","FPNI"
244,246,236,238,2645800,"2017-10-16","FPNI"
238,240,236,236,921900,"2017-10-17","FPNI"
236,244,236,238,734000,"2017-10-18","FPNI"
238,240,236,238,1206100,"2017-10-19","FPNI"
240,244,236,238,504400,"2017-10-20","FPNI"
240,242,236,240,904400,"2017-10-23","FPNI"
240,240,232,234,1531300,"2017-10-24","FPNI"
240,252,240,250,5177400,"2017-10-25","FPNI"
250,252,238,238,5536900,"2017-10-26","FPNI"
238,238,228,228,6932000,"2017-10-27","FPNI"
230,234,224,226,4203700,"2017-10-30","FPNI"
228,228,224,224,2804500,"2017-10-31","FPNI"
226,230,214,216,5354600,"2017-11-01","FPNI"
216,220,214,218,1784700,"2017-11-02","FPNI"
216,220,212,218,766500,"2017-11-03","FPNI"
220,220,214,214,1176500,"2017-11-06","FPNI"
214,222,210,210,4369200,"2017-11-07","FPNI"
212,212,206,210,1486900,"2017-11-08","FPNI"
212,214,204,204,2141000,"2017-11-09","FPNI"
210,240,208,212,25028500,"2017-11-10","FPNI"
214,214,206,206,5878500,"2017-11-13","FPNI"
208,220,206,206,7772400,"2017-11-14","FPNI"
206,208,204,204,2323900,"2017-11-15","FPNI"
204,208,204,204,2766500,"2017-11-16","FPNI"
206,206,202,202,1197400,"2017-11-17","FPNI"
204,204,195,199,2900500,"2017-11-20","FPNI"
199,200,193,194,2397300,"2017-11-21","FPNI"
195,198,193,194,4818900,"2017-11-22","FPNI"
195,196,192,194,2701000,"2017-11-23","FPNI"
194,194,190,192,2568800,"2017-11-24","FPNI"
194,194,189,191,3169300,"2017-11-27","FPNI"
191,191,185,186,2732900,"2017-11-28","FPNI"
186,189,183,185,1068200,"2017-11-29","FPNI"
185,187,181,182,1259800,"2017-11-30","FPNI"
182,182,182,182,0,"2017-12-01","FPNI"
182,182,175,175,2368700,"2017-12-04","FPNI"
175,177,167,170,1263700,"2017-12-05","FPNI"
171,177,166,167,3658700,"2017-12-06","FPNI"
172,195,167,179,19005600,"2017-12-07","FPNI"
179,181,170,171,3219300,"2017-12-08","FPNI"
178,178,163,163,2655300,"2017-12-11","FPNI"
163,164,155,156,3596900,"2017-12-12","FPNI"
156,166,155,157,2437400,"2017-12-13","FPNI"
158,164,157,160,1408400,"2017-12-14","FPNI"
160,167,159,163,1885900,"2017-12-15","FPNI"
164,166,163,164,926800,"2017-12-18","FPNI"
164,168,164,164,1167300,"2017-12-19","FPNI"
164,166,164,164,423800,"2017-12-20","FPNI"
165,218,165,202,39686600,"2017-12-21","FPNI"
204,208,185,188,10491500,"2017-12-22","FPNI"
188,188,188,188,0,"2017-12-25","FPNI"
188,188,188,188,0,"2017-12-26","FPNI"
187,198,182,186,2156200,"2017-12-27","FPNI"
186,206,185,188,6506500,"2017-12-28","FPNI"
188,191,186,188,3189800,"2017-12-29","FPNI"
188,188,188,188,0,"2018-01-01","FPNI"
182,193,182,184,932100,"2018-01-02","FPNI"
184,191,184,185,1903100,"2018-01-03","FPNI"
186,199,184,193,3509900,"2018-01-04","FPNI"
195,195,189,191,1399100,"2018-01-05","FPNI"
191,195,187,190,2164500,"2018-01-08","FPNI"
190,194,190,190,3181200,"2018-01-09","FPNI"
191,191,189,191,1032100,"2018-01-10","FPNI"
191,212,191,204,17621300,"2018-01-11","FPNI"
206,206,198,198,2091800,"2018-01-12","FPNI"
198,206,197,204,2454400,"2018-01-15","FPNI"
204,206,199,202,1365400,"2018-01-16","FPNI"
202,202,199,199,1711100,"2018-01-17","FPNI"
200,204,198,198,2845100,"2018-01-18","FPNI"
200,226,198,212,14268400,"2018-01-19","FPNI"
216,218,204,208,5198500,"2018-01-22","FPNI"
208,210,204,204,650600,"2018-01-23","FPNI"
206,210,200,202,2047200,"2018-01-24","FPNI"
204,204,200,202,1276300,"2018-01-25","FPNI"
202,210,202,204,3217400,"2018-01-26","FPNI"
206,208,202,202,1635700,"2018-01-29","FPNI"
206,234,202,218,20035600,"2018-01-30","FPNI"
218,222,206,210,5697200,"2018-01-31","FPNI"
212,228,206,214,8160700,"2018-02-01","FPNI"
214,218,210,210,1986500,"2018-02-02","FPNI"
210,210,204,206,1940000,"2018-02-05","FPNI"
200,210,180,202,6460900,"2018-02-06","FPNI"
208,210,198,202,1752200,"2018-02-07","FPNI"
202,206,200,200,768200,"2018-02-08","FPNI"
200,200,195,196,1898200,"2018-02-09","FPNI"
200,206,199,202,2325900,"2018-02-12","FPNI"
208,208,200,200,1498100,"2018-02-13","FPNI"
202,204,198,198,2064200,"2018-02-14","FPNI"
200,202,197,198,1522300,"2018-02-15","FPNI"
198,198,198,198,0,"2018-02-16","FPNI"
200,206,199,202,2116800,"2018-02-19","FPNI"
204,204,200,202,1913900,"2018-02-20","FPNI"
202,204,198,199,1980800,"2018-02-21","FPNI"
199,216,198,202,8230400,"2018-02-22","FPNI"
204,204,199,199,2662700,"2018-02-23","FPNI"
202,208,202,206,4091300,"2018-02-26","FPNI"
210,210,202,204,2047100,"2018-02-27","FPNI"
206,206,200,200,2010100,"2018-02-28","FPNI"
202,204,200,200,971200,"2018-03-01","FPNI"
202,204,199,199,1368100,"2018-03-02","FPNI"
202,202,197,199,1230100,"2018-03-05","FPNI"
200,256,198,232,68306000,"2018-03-06","FPNI"
234,236,204,208,19638100,"2018-03-07","FPNI"
216,224,200,206,15416900,"2018-03-08","FPNI"
210,210,202,204,3061700,"2018-03-09","FPNI"
204,226,204,214,11981100,"2018-03-12","FPNI"
214,240,214,228,32248600,"2018-03-13","FPNI"
218,244,218,232,16088800,"2018-03-14","FPNI"
234,240,220,220,7067700,"2018-03-15","FPNI"
220,236,212,220,8511100,"2018-03-16","FPNI"
222,228,208,212,6483300,"2018-03-19","FPNI"
214,216,208,214,4486000,"2018-03-20","FPNI"
218,236,212,214,17370700,"2018-03-21","FPNI"
218,218,208,210,4642300,"2018-03-22","FPNI"
208,210,200,206,3009000,"2018-03-23","FPNI"
206,222,206,210,4097100,"2018-03-26","FPNI"
214,216,202,206,6014700,"2018-03-27","FPNI"
206,206,200,200,3538900,"2018-03-28","FPNI"
202,204,200,200,812300,"2018-03-29","FPNI"
200,200,200,200,0,"2018-03-30","FPNI"
200,200,187,196,6744800,"2018-04-02","FPNI"
195,197,192,196,3753500,"2018-04-03","FPNI"
196,206,192,194,6023900,"2018-04-04","FPNI"
194,196,193,195,1689000,"2018-04-05","FPNI"
196,199,193,195,1711600,"2018-04-06","FPNI"
198,199,194,198,2328400,"2018-04-09","FPNI"
198,199,196,196,1336300,"2018-04-10","FPNI"
198,230,197,212,44802100,"2018-04-11","FPNI"
216,216,202,202,8673500,"2018-04-12","FPNI"
204,206,202,204,2066300,"2018-04-13","FPNI"
204,204,204,204,0,"2018-04-16","FPNI"
204,204,204,204,0,"2018-04-17","FPNI"
199,202,194,195,4412400,"2018-04-18","FPNI"
195,195,195,195,0,"2018-04-19","FPNI"
195,195,195,195,0,"2018-04-20","FPNI"
197,197,191,194,2819400,"2018-04-23","FPNI"
195,195,191,193,913800,"2018-04-24","FPNI"
193,193,193,193,0,"2018-04-25","FPNI"
193,193,193,193,0,"2018-04-26","FPNI"
193,193,193,193,0,"2018-04-27","FPNI"
185,200,185,191,1905500,"2018-04-30","FPNI"
191,191,191,191,0,"2018-05-01","FPNI"
193,194,180,184,4299200,"2018-05-02","FPNI"
182,183,176,178,1597200,"2018-05-03","FPNI"
178,178,169,175,1711700,"2018-05-04","FPNI"
178,178,170,174,1083000,"2018-05-07","FPNI"
176,177,170,170,724900,"2018-05-08","FPNI"
171,172,166,169,859500,"2018-05-09","FPNI"
169,169,169,169,0,"2018-05-10","FPNI"
175,175,169,170,946300,"2018-05-11","FPNI"
173,173,168,170,271300,"2018-05-14","FPNI"
169,174,169,170,389900,"2018-05-15","FPNI"
172,184,171,174,1903100,"2018-05-16","FPNI"
175,179,172,174,652700,"2018-05-17","FPNI"
175,177,170,174,531300,"2018-05-18","FPNI"
180,185,175,182,5505400,"2018-05-21","FPNI"
182,187,179,179,1361500,"2018-05-22","FPNI"
179,184,176,177,1047600,"2018-05-23","FPNI"
177,181,177,181,544300,"2018-05-24","FPNI"
181,185,178,178,1410100,"2018-05-25","FPNI"
178,181,175,178,995100,"2018-05-28","FPNI"
178,178,178,178,0,"2018-05-29","FPNI"
178,180,176,177,1526000,"2018-05-30","FPNI"
179,179,174,174,979900,"2018-05-31","FPNI"
174,174,174,174,0,"2018-06-01","FPNI"
174,179,165,166,6064500,"2018-06-04","FPNI"
166,168,165,165,1712400,"2018-06-05","FPNI"
165,166,160,164,1326700,"2018-06-06","FPNI"
166,166,164,165,771800,"2018-06-07","FPNI"
165,165,162,165,777300,"2018-06-08","FPNI"
165,165,165,165,0,"2018-06-11","FPNI"
165,165,165,165,0,"2018-06-12","FPNI"
165,165,165,165,0,"2018-06-13","FPNI"
165,165,165,165,0,"2018-06-14","FPNI"
165,165,165,165,0,"2018-06-15","FPNI"
165,165,165,165,0,"2018-06-18","FPNI"
165,165,165,165,0,"2018-06-19","FPNI"
165,165,159,160,1572200,"2018-06-20","FPNI"
160,160,157,158,1084700,"2018-06-21","FPNI"
157,158,155,156,1302800,"2018-06-22","FPNI"
156,156,155,155,571900,"2018-06-25","FPNI"
155,155,150,154,714300,"2018-06-26","FPNI"
154,162,152,159,536400,"2018-06-27","FPNI"
160,160,151,152,725200,"2018-06-28","FPNI"
151,152,150,151,692900,"2018-06-29","FPNI"
150,150,146,146,413100,"2018-07-02","FPNI"
146,146,135,135,1165500,"2018-07-03","FPNI"
135,139,127,133,694500,"2018-07-04","FPNI"
131,140,131,135,370100,"2018-07-05","FPNI"
136,144,133,140,119200,"2018-07-06","FPNI"
135,139,135,137,201100,"2018-07-09","FPNI"
138,141,137,140,820400,"2018-07-10","FPNI"
142,142,140,141,616400,"2018-07-11","FPNI"
142,155,140,140,5028300,"2018-07-12","FPNI"
141,143,138,141,1241600,"2018-07-13","FPNI"
142,145,141,144,1309200,"2018-07-16","FPNI"
146,155,145,149,4603600,"2018-07-17","FPNI"
149,155,141,144,1371900,"2018-07-18","FPNI"
144,147,141,142,592100,"2018-07-19","FPNI"
142,145,141,142,5276200,"2018-07-20","FPNI"
147,149,140,140,8707000,"2018-07-23","FPNI"
140,142,139,140,5902300,"2018-07-24","FPNI"
140,140,137,137,5597100,"2018-07-25","FPNI"
139,143,136,137,6961700,"2018-07-26","FPNI"
137,139,136,137,2704800,"2018-07-27","FPNI"
137,139,136,137,1819900,"2018-07-30","FPNI"
138,138,135,136,1711900,"2018-07-31","FPNI"
137,168,137,153,33558000,"2018-08-01","FPNI"
154,156,146,146,5998900,"2018-08-02","FPNI"
146,149,141,145,1174300,"2018-08-03","FPNI"
147,147,142,142,409700,"2018-08-06","FPNI"
142,147,141,141,494500,"2018-08-07","FPNI"
150,150,141,145,1843400,"2018-08-08","FPNI"
145,161,142,151,17873500,"2018-08-09","FPNI"
151,154,146,146,4856200,"2018-08-10","FPNI"
141,146,138,139,3666400,"2018-08-13","FPNI"
142,153,140,147,4673200,"2018-08-14","FPNI"
155,162,145,148,12656000,"2018-08-15","FPNI"
148,152,145,147,1349000,"2018-08-16","FPNI"
147,147,147,147,0,"2018-08-17","FPNI"
147,155,145,145,5875700,"2018-08-20","FPNI"
146,151,145,146,1622700,"2018-08-21","FPNI"
146,146,146,146,0,"2018-08-22","FPNI"
141,148,141,145,1189100,"2018-08-23","FPNI"
140,146,140,142,1425500,"2018-08-24","FPNI"
143,147,138,142,3221600,"2018-08-27","FPNI"
144,145,143,143,1909100,"2018-08-28","FPNI"
143,145,139,141,4610200,"2018-08-29","FPNI"
138,144,138,142,2703000,"2018-08-30","FPNI"
142,144,138,142,1745600,"2018-08-31","FPNI"
142,142,139,141,1676800,"2018-09-03","FPNI"
141,141,138,141,1989600,"2018-09-04","FPNI"
138,140,131,135,4600400,"2018-09-05","FPNI"
135,157,132,139,24460400,"2018-09-06","FPNI"
145,145,136,141,7050900,"2018-09-07","FPNI"
140,140,136,138,2155100,"2018-09-10","FPNI"
138,138,138,138,0,"2018-09-11","FPNI"
140,142,137,138,4310500,"2018-09-12","FPNI"
138,139,137,139,1899800,"2018-09-13","FPNI"
139,140,134,137,2715400,"2018-09-14","FPNI"
139,143,136,139,2023000,"2018-09-17","FPNI"
139,141,137,141,2307600,"2018-09-18","FPNI"
142,149,141,142,7404100,"2018-09-19","FPNI"
143,145,140,141,2176000,"2018-09-20","FPNI"
142,143,141,142,893600,"2018-09-21","FPNI"
143,143,138,138,1254100,"2018-09-24","FPNI"
138,141,138,141,651300,"2018-09-25","FPNI"
141,142,139,140,537500,"2018-09-26","FPNI"
140,141,139,139,591300,"2018-09-27","FPNI"
141,142,137,140,2651000,"2018-09-28","FPNI"
137,142,136,140,2334600,"2018-10-01","FPNI"
140,140,139,139,960800,"2018-10-02","FPNI"
140,140,138,140,2290600,"2018-10-03","FPNI"
140,141,138,140,1559300,"2018-10-04","FPNI"
141,143,139,142,842600,"2018-10-05","FPNI"
142,146,140,142,3593000,"2018-10-08","FPNI"
144,144,140,140,1858700,"2018-10-09","FPNI"
142,154,141,152,20822600,"2018-10-10","FPNI"
147,202,145,190,109644100,"2018-10-11","FPNI"
190,194,175,176,19391900,"2018-10-12","FPNI"
178,193,164,173,28404800,"2018-10-15","FPNI"
170,175,169,171,4291400,"2018-10-16","FPNI"
167,175,161,163,8133800,"2018-10-17","FPNI"
166,182,161,168,13288200,"2018-10-18","FPNI"
169,170,165,166,1214800,"2018-10-19","FPNI"
161,172,161,166,2650400,"2018-10-22","FPNI"
160,169,160,162,1509500,"2018-10-23","FPNI"
155,165,155,158,3048100,"2018-10-24","FPNI"
158,163,155,158,1854700,"2018-10-25","FPNI"
159,176,157,168,18433600,"2018-10-26","FPNI"
170,170,160,160,2369900,"2018-10-29","FPNI"
158,165,158,160,1655600,"2018-10-30","FPNI"
155,162,155,156,2514600,"2018-10-31","FPNI"
151,159,150,153,2832800,"2018-11-01","FPNI"
153,165,153,154,6066200,"2018-11-02","FPNI"
154,163,154,161,2470400,"2018-11-05","FPNI"
161,177,160,169,13190000,"2018-11-06","FPNI"
168,174,165,169,2765200,"2018-11-07","FPNI"
164,173,164,169,1579100,"2018-11-08","FPNI"
164,171,163,163,2704000,"2018-11-09","FPNI"
163,170,162,164,2429600,"2018-11-12","FPNI"
164,169,160,161,1188300,"2018-11-13","FPNI"
165,169,161,164,2580200,"2018-11-14","FPNI"
160,168,160,164,1411100,"2018-11-15","FPNI"
159,168,159,166,1303700,"2018-11-16","FPNI"
164,173,164,167,2052300,"2018-11-19","FPNI"
167,167,167,167,0,"2018-11-20","FPNI"
169,169,158,161,5494800,"2018-11-21","FPNI"
162,165,157,158,2140100,"2018-11-22","FPNI"
161,161,156,157,2230500,"2018-11-23","FPNI"
151,164,151,157,2689500,"2018-11-26","FPNI"
156,164,154,155,4844600,"2018-11-27","FPNI"
151,164,151,157,7761900,"2018-11-28","FPNI"
151,162,151,158,3766400,"2018-11-29","FPNI"
153,159,153,157,2533500,"2018-11-30","FPNI"
153,159,153,157,1100600,"2018-12-03","FPNI"
152,163,152,157,7552100,"2018-12-04","FPNI"
157,161,155,158,1923600,"2018-12-05","FPNI"
158,163,158,159,1029900,"2018-12-06","FPNI"
161,166,158,160,2644300,"2018-12-07","FPNI"
158,187,158,168,13706100,"2018-12-10","FPNI"
162,170,162,165,1971900,"2018-12-11","FPNI"
166,168,162,165,1065200,"2018-12-12","FPNI"
162,168,161,165,2376700,"2018-12-13","FPNI"
165,168,163,163,1267600,"2018-12-14","FPNI"
163,166,160,160,1152000,"2018-12-17","FPNI"
162,165,159,161,1187600,"2018-12-18","FPNI"
155,171,155,163,5825100,"2018-12-19","FPNI"
163,165,161,163,1125600,"2018-12-20","FPNI"
163,163,159,160,1720100,"2018-12-21","FPNI"
160,160,160,160,0,"2018-12-24","FPNI"
160,160,160,160,0,"2018-12-25","FPNI"
162,163,159,159,1097500,"2018-12-26","FPNI"
161,162,159,160,1061100,"2018-12-27","FPNI"
161,161,159,160,1052400,"2018-12-28","FPNI"
160,160,160,160,0,"2018-12-31","FPNI"
160,160,160,160,0,"2019-01-01","FPNI"
159,161,158,158,636800,"2019-01-02","FPNI"
158,160,158,159,765000,"2019-01-03","FPNI"
160,160,158,160,874000,"2019-01-04","FPNI"
160,163,158,160,2023900,"2019-01-07","FPNI"
163,168,160,164,6746000,"2019-01-08","FPNI"
165,175,163,163,13947000,"2019-01-09","FPNI"
164,166,162,162,2183200,"2019-01-10","FPNI"
163,164,162,162,1904300,"2019-01-11","FPNI"
163,163,160,160,2315700,"2019-01-14","FPNI"
161,166,160,161,3404800,"2019-01-15","FPNI"
162,163,161,162,2447100,"2019-01-16","FPNI"
164,166,161,163,775900,"2019-01-17","FPNI"
160,163,160,162,1174600,"2019-01-18","FPNI"
164,165,160,160,819700,"2019-01-21","FPNI"
160,162,160,160,1031500,"2019-01-22","FPNI"
162,162,159,161,1062500,"2019-01-23","FPNI"
161,165,161,163,1819600,"2019-01-24","FPNI"
163,170,162,164,5189000,"2019-01-25","FPNI"
166,167,162,163,1508600,"2019-01-28","FPNI"
163,163,160,161,1066500,"2019-01-29","FPNI"
161,164,161,163,1293200,"2019-01-30","FPNI"
163,165,162,164,2371800,"2019-01-31","FPNI"
163,164,161,162,1259700,"2019-02-01","FPNI"
162,165,161,161,1434200,"2019-02-04","FPNI"
161,161,161,161,0,"2019-02-05","FPNI"
162,164,161,161,940900,"2019-02-06","FPNI"
162,165,161,162,1993300,"2019-02-07","FPNI"
162,185,161,170,28462100,"2019-02-08","FPNI"
170,172,165,166,5128800,"2019-02-11","FPNI"
166,174,163,165,5248400,"2019-02-12","FPNI"
165,166,163,164,2585000,"2019-02-13","FPNI"
167,169,162,162,2403000,"2019-02-14","FPNI"
161,169,161,163,2147900,"2019-02-15","FPNI"
163,165,162,164,665500,"2019-02-18","FPNI"
164,165,161,163,1028800,"2019-02-19","FPNI"
163,164,161,163,1443100,"2019-02-20","FPNI"
163,163,162,162,601400,"2019-02-21","FPNI"
162,164,162,162,589700,"2019-02-22","FPNI"
162,164,162,163,1124700,"2019-02-25","FPNI"
164,164,162,162,1408700,"2019-02-26","FPNI"
164,166,162,163,2405100,"2019-02-27","FPNI"
165,165,160,160,2435800,"2019-02-28","FPNI"
160,163,160,161,784300,"2019-03-01","FPNI"
163,163,161,162,533000,"2019-03-04","FPNI"
163,163,158,159,2282000,"2019-03-05","FPNI"
159,159,157,157,1701800,"2019-03-06","FPNI"
157,157,157,157,0,"2019-03-07","FPNI"
157,159,155,155,1401900,"2019-03-08","FPNI"
155,156,151,154,2606100,"2019-03-11","FPNI"
154,154,151,151,1402800,"2019-03-12","FPNI"
152,155,151,151,331400,"2019-03-13","FPNI"
152,154,152,152,375900,"2019-03-14","FPNI"
154,155,152,153,665000,"2019-03-15","FPNI"
155,156,153,154,425600,"2019-03-18","FPNI"
154,155,153,154,321600,"2019-03-19","FPNI"
153,157,153,155,567000,"2019-03-20","FPNI"
155,156,154,156,310500,"2019-03-21","FPNI"
154,159,154,154,1207100,"2019-03-22","FPNI"
153,153,150,151,831600,"2019-03-25","FPNI"
153,153,150,151,969700,"2019-03-26","FPNI"
152,153,150,152,284900,"2019-03-27","FPNI"
151,152,149,150,1062200,"2019-03-28","FPNI"
152,153,150,150,456700,"2019-03-29","FPNI"
153,162,151,161,5349200,"2019-04-01","FPNI"
166,170,160,161,3328900,"2019-04-02","FPNI"
161,161,161,161,0,"2019-04-03","FPNI"
160,160,155,156,1529400,"2019-04-04","FPNI"
158,163,158,162,2032000,"2019-04-05","FPNI"
165,167,162,163,3657800,"2019-04-08","FPNI"
162,166,162,164,963700,"2019-04-09","FPNI"
165,179,163,171,23186400,"2019-04-10","FPNI"
175,175,166,166,5335900,"2019-04-11","FPNI"
165,170,162,167,2305700,"2019-04-12","FPNI"
167,171,164,164,4215100,"2019-04-15","FPNI"
164,167,162,163,2378200,"2019-04-16","FPNI"
163,163,163,163,0,"2019-04-17","FPNI"
163,165,162,164,1480500,"2019-04-18","FPNI"
164,164,164,164,0,"2019-04-19","FPNI"
164,168,163,164,1754200,"2019-04-22","FPNI"
164,167,162,164,2332300,"2019-04-23","FPNI"
164,165,163,164,1165800,"2019-04-24","FPNI"
166,167,161,162,1546100,"2019-04-25","FPNI"
162,168,162,164,1952800,"2019-04-26","FPNI"
164,166,162,163,1025700,"2019-04-29","FPNI"
163,165,161,163,2741900,"2019-04-30","FPNI"
163,163,163,163,0,"2019-05-01","FPNI"
160,161,155,155,4635500,"2019-05-02","FPNI"
157,157,153,156,1859200,"2019-05-03","FPNI"
153,155,152,153,1421300,"2019-05-06","FPNI"
154,156,152,152,1562600,"2019-05-07","FPNI"
150,152,149,151,1294800,"2019-05-08","FPNI"
151,152,148,148,412400,"2019-05-09","FPNI"
149,152,147,151,432100,"2019-05-10","FPNI"
141,154,141,148,425400,"2019-05-13","FPNI"
144,147,143,147,517300,"2019-05-14","FPNI"
143,147,141,142,1280500,"2019-05-15","FPNI"
132,142,132,138,940400,"2019-05-16","FPNI"
131,144,131,136,665800,"2019-05-17","FPNI"
126,139,126,135,488100,"2019-05-20","FPNI"
125,144,125,132,1650600,"2019-05-21","FPNI"
122,139,122,135,175000,"2019-05-22","FPNI"
126,140,126,138,206800,"2019-05-23","FPNI"
128,140,128,140,207800,"2019-05-24","FPNI"
130,142,130,140,662400,"2019-05-27","FPNI"
130,142,130,140,257400,"2019-05-28","FPNI"
140,141,138,141,218100,"2019-05-29","FPNI"
141,141,141,141,0,"2019-05-30","FPNI"
135,141,135,140,316500,"2019-05-31","FPNI"
140,140,140,140,0,"2019-06-03","FPNI"
140,140,140,140,0,"2019-06-04","FPNI"
140,140,140,140,0,"2019-06-05","FPNI"
140,140,140,140,0,"2019-06-06","FPNI"
140,140,140,140,0,"2019-06-07","FPNI"
140,145,139,142,437200,"2019-06-10","FPNI"
142,145,142,144,444100,"2019-06-11","FPNI"
145,148,141,143,784200,"2019-06-12","FPNI"
143,146,142,144,428800,"2019-06-13","FPNI"
144,144,143,143,308100,"2019-06-14","FPNI"
143,146,142,142,210600,"2019-06-17","FPNI"
146,146,140,143,407200,"2019-06-18","FPNI"
NA,NA,NA,NA,NA,"2019-06-19","FPNI"
144,145,141,144,219300,"2019-06-20","FPNI"
144,144,140,141,449600,"2019-06-21","FPNI"
141,148,140,140,1991300,"2019-06-24","FPNI"
141,143,140,141,751100,"2019-06-25","FPNI"
141,144,140,142,1168600,"2019-06-26","FPNI"
143,146,140,140,1674400,"2019-06-27","FPNI"
141,142,139,141,1187800,"2019-06-28","FPNI"
141,141,138,139,1574200,"2019-07-01","FPNI"
139,141,138,139,621900,"2019-07-02","FPNI"
139,140,137,139,951700,"2019-07-03","FPNI"
139,141,138,139,753300,"2019-07-04","FPNI"
139,139,136,138,2198000,"2019-07-05","FPNI"
139,139,137,138,250100,"2019-07-08","FPNI"
138,141,138,139,1142800,"2019-07-09","FPNI"
139,139,138,138,658900,"2019-07-10","FPNI"
138,140,138,139,392900,"2019-07-11","FPNI"
139,139,136,139,635400,"2019-07-12","FPNI"
139,139,137,137,772300,"2019-07-15","FPNI"
136,137,135,137,571400,"2019-07-16","FPNI"
137,144,135,136,1783700,"2019-07-17","FPNI"
134,138,134,136,380700,"2019-07-18","FPNI"
126,138,126,137,210100,"2019-07-19","FPNI"
132,139,132,137,189700,"2019-07-22","FPNI"
135,137,135,137,703100,"2019-07-23","FPNI"
136,137,134,136,1050300,"2019-07-24","FPNI"
135,137,134,135,475500,"2019-07-25","FPNI"
135,135,133,134,301300,"2019-07-26","FPNI"
124,135,124,134,228300,"2019-07-29","FPNI"
124,156,124,150,21615900,"2019-07-30","FPNI"
150,151,143,144,3296300,"2019-07-31","FPNI"
134,152,134,146,3548800,"2019-08-01","FPNI"
145,148,141,142,862300,"2019-08-02","FPNI"
139,146,138,140,721500,"2019-08-05","FPNI"
130,140,130,136,303400,"2019-08-06","FPNI"
138,138,130,130,1809200,"2019-08-07","FPNI"
122,136,122,133,786400,"2019-08-08","FPNI"
123,133,123,133,767600,"2019-08-09","FPNI"
133,133,132,133,1136200,"2019-08-12","FPNI"
132,133,129,130,761200,"2019-08-13","FPNI"
131,134,131,133,314200,"2019-08-14","FPNI"
130,132,130,131,1113100,"2019-08-15","FPNI"
126,133,126,133,62100,"2019-08-16","FPNI"
136,141,135,136,2268600,"2019-08-19","FPNI"
126,140,126,137,778600,"2019-08-20","FPNI"
137,140,135,135,1502200,"2019-08-21","FPNI"
135,138,135,136,91300,"2019-08-22","FPNI"
136,136,134,136,258000,"2019-08-23","FPNI"
135,135,133,133,287800,"2019-08-26","FPNI"
137,139,134,134,977100,"2019-08-27","FPNI"
134,136,134,136,475600,"2019-08-28","FPNI"
136,136,134,134,270900,"2019-08-29","FPNI"
135,136,134,134,427200,"2019-08-30","FPNI"
135,136,132,132,707400,"2019-09-02","FPNI"
132,135,130,130,984500,"2019-09-03","FPNI"
131,134,131,133,342300,"2019-09-04","FPNI"
134,136,134,136,775500,"2019-09-05","FPNI"
136,138,135,135,441100,"2019-09-06","FPNI"
135,137,134,135,177000,"2019-09-09","FPNI"
136,136,132,134,1682100,"2019-09-10","FPNI"
134,138,134,136,446100,"2019-09-11","FPNI"
136,136,135,135,198500,"2019-09-12","FPNI"
135,135,132,135,853900,"2019-09-13","FPNI"
135,135,132,133,933900,"2019-09-16","FPNI"
133,134,131,133,376700,"2019-09-17","FPNI"
131,134,130,132,453200,"2019-09-18","FPNI"
133,133,132,132,171800,"2019-09-19","FPNI"
133,133,131,133,288600,"2019-09-20","FPNI"
130,135,130,133,59600,"2019-09-23","FPNI"
133,133,128,129,2061200,"2019-09-24","FPNI"
129,129,127,129,128700,"2019-09-25","FPNI"
128,131,128,130,354700,"2019-09-26","FPNI"
131,131,129,130,313000,"2019-09-27","FPNI"
130,132,127,127,564100,"2019-09-30","FPNI"
128,128,127,127,552900,"2019-10-01","FPNI"
130,130,126,126,225300,"2019-10-02","FPNI"
126,128,124,125,349600,"2019-10-03","FPNI"
127,127,124,125,282300,"2019-10-04","FPNI"
125,129,125,125,21800,"2019-10-07","FPNI"
125,129,125,126,135200,"2019-10-08","FPNI"
125,129,125,128,731600,"2019-10-09","FPNI"
128,134,127,131,1202900,"2019-10-10","FPNI"
131,134,128,129,634000,"2019-10-11","FPNI"
130,132,128,129,425700,"2019-10-14","FPNI"
129,130,128,130,203600,"2019-10-15","FPNI"
129,133,129,130,500700,"2019-10-16","FPNI"
133,133,129,129,173100,"2019-10-17","FPNI"
130,132,129,131,114000,"2019-10-18","FPNI"
131,132,129,130,395100,"2019-10-21","FPNI"
131,131,129,131,663300,"2019-10-22","FPNI"
131,131,128,128,182800,"2019-10-23","FPNI"
128,130,128,129,139200,"2019-10-24","FPNI"
129,130,129,130,52300,"2019-10-25","FPNI"
129,130,128,130,202400,"2019-10-28","FPNI"
129,130,129,129,110000,"2019-10-29","FPNI"
129,130,127,130,119400,"2019-10-30","FPNI"
130,130,128,129,225200,"2019-10-31","FPNI"
129,129,125,128,596100,"2019-11-01","FPNI"
128,128,125,127,461500,"2019-11-04","FPNI"
128,128,126,127,164700,"2019-11-05","FPNI"
127,127,124,125,244700,"2019-11-06","FPNI"
125,130,123,123,839800,"2019-11-07","FPNI"
129,129,124,127,18200,"2019-11-08","FPNI"
127,127,123,124,174500,"2019-11-11","FPNI"
126,126,122,124,168900,"2019-11-12","FPNI"
123,124,122,123,227600,"2019-11-13","FPNI"
123,125,121,125,400100,"2019-11-14","FPNI"
125,129,122,126,181100,"2019-11-15","FPNI"
126,128,123,126,104700,"2019-11-18","FPNI"
127,127,123,125,17800,"2019-11-19","FPNI"
126,126,118,124,1304200,"2019-11-20","FPNI"
124,125,122,122,42800,"2019-11-21","FPNI"
112,124,112,122,68900,"2019-11-22","FPNI"
112,123,112,119,250000,"2019-11-25","FPNI"
119,123,116,118,322200,"2019-11-26","FPNI"
118,119,116,116,737200,"2019-11-27","FPNI"
106,123,106,116,356000,"2019-11-28","FPNI"
116,119,114,116,255100,"2019-11-29","FPNI"
116,117,116,117,92000,"2019-12-02","FPNI"
120,120,119,119,20700,"2019-12-03","FPNI"
124,124,118,118,25600,"2019-12-04","FPNI"
123,123,118,119,387100,"2019-12-05","FPNI"
120,120,118,118,105900,"2019-12-06","FPNI"
118,120,117,117,541900,"2019-12-09","FPNI"
117,120,116,118,796300,"2019-12-10","FPNI"
118,119,116,116,406800,"2019-12-11","FPNI"
106,119,106,118,595500,"2019-12-12","FPNI"
118,119,116,118,227000,"2019-12-13","FPNI"
119,121,118,120,2627000,"2019-12-16","FPNI"
120,134,120,130,4029200,"2019-12-17","FPNI"
132,132,121,126,1724900,"2019-12-18","FPNI"
128,128,122,123,375400,"2019-12-19","FPNI"
123,123,120,120,698900,"2019-12-20","FPNI"
121,123,120,121,541700,"2019-12-23","FPNI"
119,125,119,121,1028300,"2019-12-26","FPNI"
120,123,120,121,337500,"2019-12-27","FPNI"
111,124,111,119,664200,"2019-12-30","FPNI"
119,122,119,121,201300,"2020-01-02","FPNI"
120,123,120,121,111300,"2020-01-03","FPNI"
120,121,119,119,415700,"2020-01-06","FPNI"
119,119,118,119,119300,"2020-01-07","FPNI"
119,120,117,117,342700,"2020-01-08","FPNI"
118,120,117,119,809400,"2020-01-09","FPNI"
118,119,117,119,184300,"2020-01-10","FPNI"
118,119,118,118,319700,"2020-01-13","FPNI"
118,120,118,118,48600,"2020-01-14","FPNI"
118,120,118,118,228100,"2020-01-15","FPNI"
119,122,118,118,104200,"2020-01-16","FPNI"
119,119,116,117,590500,"2020-01-17","FPNI"
119,120,116,118,110600,"2020-01-20","FPNI"
119,119,110,110,1038200,"2020-01-21","FPNI"
118,119,86,88,40931700,"2020-01-22","FPNI"
88,101,88,93,24024000,"2020-01-23","FPNI"
95,96,92,95,5170500,"2020-01-24","FPNI"
91,95,88,89,3982900,"2020-01-27","FPNI"
89,90,87,88,1316000,"2020-01-28","FPNI"
85,90,85,89,3172300,"2020-01-29","FPNI"
89,91,85,86,4200100,"2020-01-30","FPNI"
76,88,76,84,1437000,"2020-01-31","FPNI"
87,87,76,80,2963400,"2020-02-03","FPNI"
70,84,70,82,1297500,"2020-02-04","FPNI"
88,88,81,84,459600,"2020-02-05","FPNI"
87,94,82,86,7482700,"2020-02-06","FPNI"
89,91,84,86,2412700,"2020-02-07","FPNI"
87,87,82,82,1191900,"2020-02-10","FPNI"
83,84,82,84,469800,"2020-02-11","FPNI"
82,85,80,81,731500,"2020-02-12","FPNI"
81,82,79,79,865700,"2020-02-13","FPNI"
79,83,78,78,1428700,"2020-02-14","FPNI"
77,81,77,79,396900,"2020-02-17","FPNI"
80,83,78,80,453000,"2020-02-18","FPNI"
80,81,80,80,275100,"2020-02-19","FPNI"
82,92,81,85,6708800,"2020-02-20","FPNI"
86,91,82,83,3027800,"2020-02-21","FPNI"
83,84,82,83,467400,"2020-02-24","FPNI"
83,85,82,85,740400,"2020-02-25","FPNI"
85,89,80,83,1697800,"2020-02-26","FPNI"
84,85,81,82,358500,"2020-02-27","FPNI"
81,82,71,82,716500,"2020-02-28","FPNI"
81,83,72,77,792300,"2020-03-02","FPNI"
76,84,76,80,863300,"2020-03-03","FPNI"
81,88,80,83,571100,"2020-03-04","FPNI"
83,84,80,80,509900,"2020-03-05","FPNI"
81,83,78,79,533600,"2020-03-06","FPNI"
79,79,73,75,289200,"2020-03-09","FPNI"
76,80,73,75,189700,"2020-03-10","FPNI"
76,78,70,73,558900,"2020-03-11","FPNI"
70,70,66,69,1104900,"2020-03-12","FPNI"
69,69,69,69,0,"2020-03-13","FPNI"
63,67,61,63,325300,"2020-03-16","FPNI"
68,68,59,59,403100,"2020-03-17","FPNI"
55,66,55,59,1804500,"2020-03-18","FPNI"
62,62,55,55,255000,"2020-03-19","FPNI"
55,61,52,57,1463800,"2020-03-20","FPNI"
56,57,54,54,687100,"2020-03-23","FPNI"
54,57,53,55,245200,"2020-03-24","FPNI"
56,69,56,59,1183800,"2020-03-26","FPNI"
60,79,60,73,3608900,"2020-03-27","FPNI"
75,75,68,68,275900,"2020-03-30","FPNI"
70,74,69,74,244600,"2020-03-31","FPNI"
74,79,73,73,285800,"2020-04-01","FPNI"
73,79,71,76,29200,"2020-04-02","FPNI"
76,82,76,78,105200,"2020-04-03","FPNI"
80,82,78,82,380000,"2020-04-06","FPNI"
82,83,77,80,733200,"2020-04-07","FPNI"
83,83,78,78,292200,"2020-04-08","FPNI"
79,82,77,80,247100,"2020-04-09","FPNI"
81,83,80,81,19200,"2020-04-13","FPNI"
76,82,76,80,132800,"2020-04-14","FPNI"
81,85,77,80,690200,"2020-04-15","FPNI"
80,80,76,79,143000,"2020-04-16","FPNI"
79,82,79,80,17900,"2020-04-17","FPNI"
78,85,76,76,1040600,"2020-04-20","FPNI"
76,82,75,77,239700,"2020-04-21","FPNI"
77,83,77,82,510900,"2020-04-22","FPNI"
85,89,80,80,2267300,"2020-04-23","FPNI"
79,81,77,80,538600,"2020-04-24","FPNI"
80,80,78,79,161500,"2020-04-27","FPNI"
78,82,77,82,643700,"2020-04-28","FPNI"
82,83,80,83,291900,"2020-04-29","FPNI"
93,95,84,84,5269000,"2020-04-30","FPNI"
84,84,79,82,244600,"2020-05-04","FPNI"
82,86,79,81,113800,"2020-05-05","FPNI"
81,84,81,83,193000,"2020-05-06","FPNI"
83,86,82,85,119000,"2020-05-08","FPNI"
84,86,84,85,195800,"2020-05-11","FPNI"
84,84,83,84,68900,"2020-05-12","FPNI"
82,84,79,80,740800,"2020-05-13","FPNI"
80,86,79,81,513600,"2020-05-14","FPNI"
81,83,79,82,109000,"2020-05-15","FPNI"
82,83,77,83,107300,"2020-05-18","FPNI"
83,84,81,83,326100,"2020-05-19","FPNI"
82,87,80,81,195300,"2020-05-20","FPNI"
81,85,81,82,114300,"2020-05-26","FPNI"
83,92,83,89,603200,"2020-05-27","FPNI"
88,92,86,90,180400,"2020-05-28","FPNI"
93,93,89,90,458100,"2020-05-29","FPNI"
90,93,90,91,343900,"2020-06-02","FPNI"
94,100,89,95,1859200,"2020-06-03","FPNI"
96,97,93,93,122600,"2020-06-04","FPNI"
93,96,90,95,160900,"2020-06-05","FPNI"
95,99,95,97,438400,"2020-06-08","FPNI"
99,101,97,99,533600,"2020-06-09","FPNI"
99,99,93,93,258600,"2020-06-10","FPNI"
94,94,90,90,364200,"2020-06-11","FPNI"
90,91,89,90,169500,"2020-06-12","FPNI"
90,93,88,93,333300,"2020-06-15","FPNI"
91,96,91,96,30000,"2020-06-16","FPNI"
94,95,91,93,213200,"2020-06-17","FPNI"
93,93,92,92,104400,"2020-06-18","FPNI"
92,97,92,94,108700,"2020-06-19","FPNI"
93,94,93,94,93800,"2020-06-22","FPNI"
94,94,91,91,297000,"2020-06-23","FPNI"
90,94,90,92,425000,"2020-06-24","FPNI"
92,92,89,91,167400,"2020-06-25","FPNI"
91,94,91,91,135700,"2020-06-26","FPNI"
91,93,91,92,385100,"2020-06-29","FPNI"
94,95,90,93,727900,"2020-06-30","FPNI"
95,95,89,91,842300,"2020-07-01","FPNI"
91,93,90,90,252000,"2020-07-02","FPNI"
92,92,91,92,36000,"2020-07-03","FPNI"
93,93,92,92,58900,"2020-07-06","FPNI"
93,94,92,92,89100,"2020-07-07","FPNI"
93,94,92,93,220900,"2020-07-08","FPNI"
93,94,92,94,100700,"2020-07-09","FPNI"
93,93,90,93,1667100,"2020-07-10","FPNI"
91,93,90,93,455900,"2020-07-13","FPNI"
93,93,91,91,79500,"2020-07-14","FPNI"
91,92,90,91,361000,"2020-07-15","FPNI"
92,93,92,92,126000,"2020-07-16","FPNI"
92,93,91,91,353400,"2020-07-17","FPNI"
92,92,91,91,293500,"2020-07-20","FPNI"
91,92,90,91,354100,"2020-07-21","FPNI"
91,92,91,91,446000,"2020-07-22","FPNI"
92,92,90,91,1081300,"2020-07-23","FPNI"
91,94,91,92,1675900,"2020-07-24","FPNI"
92,92,90,92,451200,"2020-07-27","FPNI"
92,92,89,91,1219100,"2020-07-28","FPNI"
92,94,91,92,256300,"2020-07-29","FPNI"
92,93,89,91,509300,"2020-07-30","FPNI"
92,94,88,89,2118200,"2020-08-03","FPNI"
89,92,88,90,693000,"2020-08-04","FPNI"
90,90,89,90,1071600,"2020-08-05","FPNI"
90,92,88,90,2120400,"2020-08-06","FPNI"
89,90,88,88,1908200,"2020-08-07","FPNI"
90,92,89,91,1085500,"2020-08-10","FPNI"
91,91,89,91,822500,"2020-08-11","FPNI"
92,103,92,96,11122000,"2020-08-12","FPNI"
91,99,91,94,2410900,"2020-08-13","FPNI"
93,98,93,95,1379500,"2020-08-14","FPNI"
95,97,94,94,1456300,"2020-08-18","FPNI"
94,98,93,97,2072200,"2020-08-19","FPNI"
98,108,98,107,10974400,"2020-08-24","FPNI"
110,112,102,103,6013700,"2020-08-25","FPNI"
105,106,103,103,1591200,"2020-08-26","FPNI"
104,139,103,137,34856600,"2020-08-27","FPNI"
140,144,128,128,13664400,"2020-08-28","FPNI"
120,127,120,120,5067100,"2020-08-31","FPNI"
115,122,112,112,20937500,"2020-09-01","FPNI"
108,112,106,110,6030400,"2020-09-02","FPNI"
110,140,107,130,129586600,"2020-09-03","FPNI"
122,130,121,121,5940400,"2020-09-04","FPNI"
115,119,113,114,12044600,"2020-09-07","FPNI"
110,146,110,123,117306000,"2020-09-08","FPNI"
126,135,118,122,19952100,"2020-09-09","FPNI"
119,124,114,114,13936000,"2020-09-10","FPNI"
108,120,107,117,13220900,"2020-09-11","FPNI"
120,122,116,116,9436500,"2020-09-14","FPNI"
116,129,116,126,28061700,"2020-09-15","FPNI"
122,128,121,121,9188800,"2020-09-16","FPNI"
121,122,118,120,3382000,"2020-09-17","FPNI"
113,133,113,121,34489300,"2020-09-18","FPNI"
120,125,119,120,9612600,"2020-09-21","FPNI"
112,120,112,117,4922000,"2020-09-22","FPNI"
118,122,112,114,4635600,"2020-09-23","FPNI"
112,115,107,109,7350500,"2020-09-24","FPNI"
113,117,106,109,6591100,"2020-09-25","FPNI"
109,120,109,114,10483000,"2020-09-28","FPNI"
114,117,110,111,3616400,"2020-09-29","FPNI"
109,124,109,115,28253300,"2020-09-30","FPNI"
116,123,113,116,11567900,"2020-10-01","FPNI"
116,125,115,119,16981500,"2020-10-02","FPNI"
120,132,120,127,50026900,"2020-10-05","FPNI"
130,130,124,125,7198400,"2020-10-06","FPNI"
123,126,122,122,4297100,"2020-10-07","FPNI"
122,124,119,121,4623200,"2020-10-08","FPNI"
120,124,120,121,3981500,"2020-10-09","FPNI"
121,126,121,123,4129800,"2020-10-12","FPNI"
123,124,119,119,5082900,"2020-10-13","FPNI"
120,122,119,120,3354500,"2020-10-14","FPNI"
120,121,112,115,10676200,"2020-10-15","FPNI"
116,120,114,115,6853100,"2020-10-16","FPNI"
114,118,114,116,2469200,"2020-10-19","FPNI"
117,117,113,113,4384100,"2020-10-20","FPNI"
114,116,112,113,2204400,"2020-10-21","FPNI"
113,114,111,112,1503900,"2020-10-22","FPNI"
113,123,110,115,33900300,"2020-10-23","FPNI"
117,118,114,115,6766000,"2020-10-26","FPNI"
117,123,115,116,14129300,"2020-10-27","FPNI"
116,121,115,115,6505800,"2020-11-02","FPNI"
114,123,114,119,12385500,"2020-11-03","FPNI"
119,121,116,117,5735300,"2020-11-04","FPNI"
118,123,118,121,9075900,"2020-11-05","FPNI"
115,122,115,118,3605000,"2020-11-06","FPNI"
120,123,118,118,6961400,"2020-11-09","FPNI"
119,120,118,119,1944100,"2020-11-10","FPNI"
120,120,117,118,1986600,"2020-11-11","FPNI"
118,125,118,119,6662100,"2020-11-12","FPNI"
119,119,117,118,3478700,"2020-11-13","FPNI"
119,119,117,118,1607600,"2020-11-16","FPNI"
119,119,117,118,2590800,"2020-11-17","FPNI"
119,126,116,123,18615600,"2020-11-18","FPNI"
125,125,121,121,4627000,"2020-11-19","FPNI"
122,130,121,125,16890600,"2020-11-20","FPNI"
129,135,127,129,18982700,"2020-11-23","FPNI"
130,134,128,133,11164400,"2020-11-24","FPNI"
133,136,125,125,13130100,"2020-11-25","FPNI"
126,128,124,126,3328600,"2020-11-26","FPNI"
126,129,126,127,2769100,"2020-11-27","FPNI"
130,132,123,123,10103800,"2020-11-30","FPNI"
123,127,119,125,5124100,"2020-12-01","FPNI"
126,129,125,128,4547100,"2020-12-02","FPNI"
128,135,126,134,13707600,"2020-12-03","FPNI"
137,149,135,139,38084300,"2020-12-04","FPNI"
140,144,140,143,9187200,"2020-12-07","FPNI"
143,145,137,138,10421900,"2020-12-08","FPNI"
138,139,135,136,4107700,"2020-12-10","FPNI"
137,140,133,140,7545900,"2020-12-11","FPNI"
142,144,141,143,7527200,"2020-12-14","FPNI"
144,144,140,140,6505800,"2020-12-15","FPNI"
140,143,139,140,6453400,"2020-12-16","FPNI"
141,143,136,139,3661800,"2020-12-17","FPNI"
139,166,137,156,49375100,"2020-12-18","FPNI"
161,210,153,210,95424500,"2020-12-21","FPNI"
250,262,230,262,17031200,"2020-12-22","FPNI"
326,326,322,326,19074900,"2020-12-23","FPNI"
326,326,326,326,0,"2020-12-28","FPNI"
346,406,304,330,261533800,"2020-12-29","FPNI"
354,404,334,362,307060400,"2020-12-30","FPNI"
362,362,362,362,0,"2021-01-04","FPNI"
362,362,362,362,0,"2021-01-05","FPNI"
362,362,362,362,0,"2021-01-06","FPNI"
362,362,362,362,0,"2021-01-07","FPNI"
362,362,362,362,0,"2021-01-08","FPNI"
362,362,362,362,0,"2021-01-11","FPNI"
362,362,362,362,0,"2021-01-12","FPNI"
362,362,362,362,0,"2021-01-13","FPNI"
362,372,338,338,26988000,"2021-01-14","FPNI"
334,334,316,316,1626500,"2021-01-15","FPNI"
294,294,294,294,1377300,"2021-01-18","FPNI"
274,274,274,274,1355100,"2021-01-19","FPNI"
256,256,256,256,1404900,"2021-01-20","FPNI"
240,320,240,320,186186600,"2021-01-21","FPNI"
312,342,298,298,12759400,"2021-01-22","FPNI"
278,278,278,278,859900,"2021-01-25","FPNI"
260,260,260,260,3231500,"2021-01-26","FPNI"
242,242,242,242,2546400,"2021-01-27","FPNI"
226,302,226,226,166918700,"2021-01-28","FPNI"
226,250,212,226,20949000,"2021-01-29","FPNI"
226,258,212,224,46764900,"2021-02-01","FPNI"
224,254,218,222,33035700,"2021-02-02","FPNI"
224,236,218,222,17708300,"2021-02-03","FPNI"
222,260,214,260,108700100,"2021-02-04","FPNI"
270,304,242,260,262885800,"2021-02-05","FPNI"
262,306,250,288,119435100,"2021-02-08","FPNI"
294,318,278,284,130606500,"2021-02-09","FPNI"
284,290,266,268,14579200,"2021-02-10","FPNI"
266,298,258,276,52800600,"2021-02-11","FPNI"
288,288,274,276,14364200,"2021-02-15","FPNI"
278,282,268,272,9533100,"2021-02-16","FPNI"
256,274,256,264,8262900,"2021-02-17","FPNI"
262,272,260,264,8225100,"2021-02-18","FPNI"
262,282,256,266,30408000,"2021-02-19","FPNI"
266,284,264,272,27489000,"2021-02-22","FPNI"
270,274,262,266,12377700,"2021-02-23","FPNI"
268,304,266,304,206675300,"2021-02-24","FPNI"
306,334,284,288,153642400,"2021-02-25","FPNI"
284,290,268,280,24065100,"2021-02-26","FPNI"
278,294,274,278,25619900,"2021-03-01","FPNI"
276,284,276,276,5732900,"2021-03-02","FPNI"
266,284,266,270,14066400,"2021-03-03","FPNI"
270,276,256,256,14457300,"2021-03-04","FPNI"
260,284,242,256,60832100,"2021-03-05","FPNI"
256,266,252,260,11365800,"2021-03-08","FPNI"
260,264,248,250,8059300,"2021-03-09","FPNI"
252,256,246,248,3911800,"2021-03-10","FPNI"
250,256,246,248,5778300,"2021-03-12","FPNI"
248,266,248,256,12002200,"2021-03-15","FPNI"
256,258,248,250,4311900,"2021-03-16","FPNI"
238,258,238,252,8645000,"2021-03-17","FPNI"
252,256,246,248,4164000,"2021-03-18","FPNI"
248,250,242,244,4981800,"2021-03-19","FPNI"
244,246,240,242,2284500,"2021-03-22","FPNI"
242,244,230,240,5162100,"2021-03-23","FPNI"
228,240,224,230,5802000,"2021-03-24","FPNI"
218,232,216,222,4696500,"2021-03-25","FPNI"
226,238,220,234,4745500,"2021-03-26","FPNI"
246,260,232,232,30009500,"2021-03-29","FPNI"
234,240,222,224,5187300,"2021-03-30","FPNI"
224,226,214,218,4441700,"2021-03-31","FPNI"
218,228,214,216,5462400,"2021-04-01","FPNI"
216,224,212,218,3993600,"2021-04-05","FPNI"
222,234,214,228,18678200,"2021-04-06","FPNI"
222,228,222,226,3110200,"2021-04-07","FPNI"
222,232,222,228,4256100,"2021-04-08","FPNI"
230,230,224,228,2416700,"2021-04-09","FPNI"
226,228,214,216,4977100,"2021-04-12","FPNI"
216,216,206,210,4622700,"2021-04-13","FPNI"
210,224,206,218,8356000,"2021-04-14","FPNI"
220,222,214,216,2973500,"2021-04-15","FPNI"
216,220,212,212,3282500,"2021-04-16","FPNI"
210,218,208,208,3909800,"2021-04-19","FPNI"
208,260,208,260,98960800,"2021-04-20","FPNI"
268,270,242,242,52140600,"2021-04-21","FPNI"
226,242,226,226,39284600,"2021-04-22","FPNI"
214,238,214,222,7796600,"2021-04-23","FPNI"
222,228,216,218,4282400,"2021-04-26","FPNI"
218,234,210,218,15525100,"2021-04-27","FPNI"
228,228,216,218,2374300,"2021-04-28","FPNI"
218,224,216,218,3200400,"2021-04-29","FPNI"
218,240,218,232,29999300,"2021-04-30","FPNI"
232,234,224,230,7261100,"2021-05-03","FPNI"
230,234,224,224,5775100,"2021-05-04","FPNI"
230,232,224,226,2466800,"2021-05-05","FPNI"
226,230,222,226,4043000,"2021-05-06","FPNI"
226,246,226,230,20313700,"2021-05-07","FPNI"
232,272,232,248,46647100,"2021-05-10","FPNI"
248,268,240,260,19488200,"2021-05-11","FPNI"
260,262,242,242,8518300,"2021-05-17","FPNI"
240,248,232,246,3806400,"2021-05-18","FPNI"
240,254,240,242,4007100,"2021-05-19","FPNI"
226,250,226,236,2243100,"2021-05-20","FPNI"
226,244,226,240,4296400,"2021-05-21","FPNI"
224,244,224,232,2549600,"2021-05-24","FPNI"
220,234,220,228,1516300,"2021-05-25","FPNI"
228,234,220,226,4151600,"2021-05-27","FPNI"
214,238,214,230,4275000,"2021-05-28","FPNI"
226,238,224,228,5161000,"2021-05-31","FPNI"
214,232,214,230,1719200,"2021-06-02","FPNI"
224,234,224,232,1981300,"2021-06-03","FPNI"
226,234,226,230,1078200,"2021-06-04","FPNI"
226,232,224,228,2202800,"2021-06-07","FPNI"
226,258,226,248,25069300,"2021-06-08","FPNI"
252,252,232,232,7704200,"2021-06-09","FPNI"
234,248,232,242,6152300,"2021-06-10","FPNI"
246,250,242,242,6574000,"2021-06-11","FPNI"
246,250,236,236,5385100,"2021-06-14","FPNI"
236,242,232,232,2510200,"2021-06-15","FPNI"
232,244,230,234,6159200,"2021-06-16","FPNI"
234,272,232,244,50713500,"2021-06-17","FPNI"
246,246,228,232,9656000,"2021-06-18","FPNI"
226,244,226,234,6093000,"2021-06-21","FPNI"
240,240,232,234,3091500,"2021-06-22","FPNI"
234,238,232,234,2076500,"2021-06-23","FPNI"
234,238,230,232,2153800,"2021-06-24","FPNI"
234,236,226,228,3720600,"2021-06-25","FPNI"
228,234,220,224,3518600,"2021-06-28","FPNI"
222,254,222,234,24348000,"2021-06-29","FPNI"
236,236,228,228,5458300,"2021-06-30","FPNI"
230,236,228,230,2344300,"2021-07-01","FPNI"
234,250,230,232,12509100,"2021-07-02","FPNI"
236,236,230,232,2311700,"2021-07-05","FPNI"
232,236,228,234,2986400,"2021-07-06","FPNI"
234,238,230,234,1508000,"2021-07-07","FPNI"
234,280,230,280,46878200,"2021-07-08","FPNI"
282,328,262,262,281913200,"2021-07-09","FPNI"
264,268,246,260,34312700,"2021-07-12","FPNI"
262,270,252,270,32037200,"2021-07-13","FPNI"
274,286,258,262,75119800,"2021-07-14","FPNI"
260,276,254,274,41334000,"2021-07-15","FPNI"
274,276,256,258,21102500,"2021-07-16","FPNI"
258,260,242,246,8118400,"2021-07-19","FPNI"
230,258,230,244,11530000,"2021-07-21","FPNI"
244,250,242,244,5039200,"2021-07-22","FPNI"
246,256,240,240,10629300,"2021-07-23","FPNI"
242,250,242,242,4873700,"2021-07-26","FPNI"
246,258,246,252,17313600,"2021-07-27","FPNI"
254,266,244,244,28295700,"2021-07-28","FPNI"
244,250,242,242,4081800,"2021-07-29","FPNI"
244,254,244,252,10705100,"2021-07-30","FPNI"
252,258,244,246,6603800,"2021-08-02","FPNI"
246,258,246,250,9155000,"2021-08-03","FPNI"
250,266,250,262,21507400,"2021-08-04","FPNI"
264,300,264,296,142767800,"2021-08-05","FPNI"
292,304,278,288,55903300,"2021-08-06","FPNI"
288,298,282,286,27866700,"2021-08-09","FPNI"
286,288,266,272,19871700,"2021-08-10","FPNI"
272,284,256,264,19471800,"2021-08-12","FPNI"
266,274,260,268,13926300,"2021-08-13","FPNI"
272,280,264,268,16480200,"2021-08-16","FPNI"
250,268,250,256,10849400,"2021-08-18","FPNI"
266,266,246,248,15351200,"2021-08-19","FPNI"
260,262,244,256,9669500,"2021-08-20","FPNI"
272,272,256,262,9419600,"2021-08-23","FPNI"
260,266,256,256,3300400,"2021-08-24","FPNI"
258,266,256,260,6923600,"2021-08-25","FPNI"
264,274,260,264,19686000,"2021-08-26","FPNI"
270,274,260,264,12638000,"2021-08-27","FPNI"
268,286,266,276,40097000,"2021-08-30","FPNI"
280,284,268,270,19226900,"2021-08-31","FPNI"
270,274,266,266,6620100,"2021-09-01","FPNI"
266,270,256,260,6047100,"2021-09-02","FPNI"
254,262,252,258,6538400,"2021-09-03","FPNI"
258,266,258,266,4171700,"2021-09-06","FPNI"
266,274,260,262,8170000,"2021-09-07","FPNI"
262,266,256,258,5509100,"2021-09-08","FPNI"
256,260,254,258,2330200,"2021-09-09","FPNI"
242,258,242,254,4003400,"2021-09-10","FPNI"
244,256,244,248,4714900,"2021-09-13","FPNI"
248,256,248,252,2514300,"2021-09-14","FPNI"
248,256,248,252,1676300,"2021-09-15","FPNI"
252,264,252,262,8011200,"2021-09-16","FPNI"
264,266,256,258,3938200,"2021-09-17","FPNI"
252,280,252,280,21512500,"2021-09-20","FPNI"
284,296,262,262,67692400,"2021-09-21","FPNI"
254,264,250,256,8113200,"2021-09-22","FPNI"
256,260,254,258,4763100,"2021-09-23","FPNI"
258,262,256,256,4296800,"2021-09-24","FPNI"
242,264,242,258,4029400,"2021-09-27","FPNI"
258,258,254,254,5806700,"2021-09-28","FPNI"
242,256,242,252,2709000,"2021-09-29","FPNI"
252,256,250,252,1812800,"2021-09-30","FPNI"
252,254,248,248,2455000,"2021-10-01","FPNI"
250,252,246,248,4867500,"2021-10-04","FPNI"
258,258,242,246,6306400,"2021-10-05","FPNI"
248,256,244,246,11177500,"2021-10-06","FPNI"
246,250,240,242,6499900,"2021-10-07","FPNI"
244,246,236,236,7848300,"2021-10-08","FPNI"
236,242,234,234,8903900,"2021-10-11","FPNI"
234,248,234,240,6878000,"2021-10-12","FPNI"
240,242,232,236,5341600,"2021-10-13","FPNI"
236,238,234,236,2938200,"2021-10-14","FPNI"
236,238,232,236,5149300,"2021-10-15","FPNI"
232,238,232,234,9568900,"2021-10-18","FPNI"
236,242,234,234,4846500,"2021-10-19","FPNI"
232,238,232,236,4271500,"2021-10-21","FPNI"
230,248,230,242,20873800,"2021-10-22","FPNI"
234,246,234,242,5932800,"2021-10-25","FPNI"
244,246,238,240,4314600,"2021-10-26","FPNI"
238,240,236,236,4677000,"2021-10-27","FPNI"
232,240,232,236,2781200,"2021-10-28","FPNI"
232,238,232,234,2664700,"2021-10-29","FPNI"
232,240,232,234,2523200,"2021-11-01","FPNI"
236,236,232,232,2188600,"2021-11-02","FPNI"
222,234,222,230,2610600,"2021-11-03","FPNI"
232,236,230,234,4357200,"2021-11-04","FPNI"
236,248,234,244,26372600,"2021-11-05","FPNI"
238,248,238,240,7933100,"2021-11-08","FPNI"
240,256,240,246,33994100,"2021-11-09","FPNI"
248,250,244,248,4881900,"2021-11-10","FPNI"
248,250,244,246,4064600,"2021-11-11","FPNI"
248,250,240,240,3938100,"2021-11-12","FPNI"
242,244,238,238,3451100,"2021-11-15","FPNI"
240,242,232,236,4869000,"2021-11-16","FPNI"
236,242,232,240,6640800,"2021-11-17","FPNI"
240,242,234,234,2245700,"2021-11-18","FPNI"
234,240,232,232,4029900,"2021-11-19","FPNI"
234,238,232,236,2759800,"2021-11-22","FPNI"
238,238,232,234,2644100,"2021-11-23","FPNI"
236,236,230,232,5744200,"2021-11-24","FPNI"
232,234,228,230,2701500,"2021-11-25","FPNI"
228,230,226,226,3523000,"2021-11-26","FPNI"
224,230,222,226,1888200,"2021-11-29","FPNI"
214,232,214,228,3690500,"2021-11-30","FPNI"
226,228,220,220,5176200,"2021-12-01","FPNI"
220,222,214,216,2953700,"2021-12-02","FPNI"
216,224,216,220,1923500,"2021-12-03","FPNI"
220,228,218,222,1705800,"2021-12-06","FPNI"
220,226,220,226,2725800,"2021-12-07","FPNI"
222,228,222,226,1620500,"2021-12-08","FPNI"
226,230,224,228,1026700,"2021-12-09","FPNI"
228,230,224,228,1545900,"2021-12-10","FPNI"
228,230,226,230,1253600,"2021-12-13","FPNI"
230,230,222,226,1718900,"2021-12-14","FPNI"
226,234,224,226,5660300,"2021-12-15","FPNI"
224,228,222,222,1240800,"2021-12-16","FPNI"
220,230,220,226,1315100,"2021-12-17","FPNI"
228,234,224,226,1750900,"2021-12-20","FPNI"
224,230,222,224,2389100,"2021-12-21","FPNI"
222,226,220,222,1245000,"2021-12-22","FPNI"
222,224,222,222,657000,"2021-12-23","FPNI"
222,228,222,222,1019800,"2021-12-24","FPNI"
222,276,222,276,87374100,"2021-12-27","FPNI"
320,344,300,344,259706500,"2021-12-28","FPNI"
346,430,346,430,443312100,"2021-12-29","FPNI"
480,505,450,464,554974200,"2021-12-30","FPNI"
464,464,432,432,24981400,"2022-01-03","FPNI"
414,468,402,460,326900200,"2022-01-04","FPNI"
456,472,442,456,143329900,"2022-01-05","FPNI"
440,462,440,452,66094300,"2022-01-06","FPNI"
446,464,446,458,88275200,"2022-01-07","FPNI"
454,466,448,456,59082700,"2022-01-10","FPNI"
452,480,450,478,72632400,"2022-01-11","FPNI"
510,525,458,466,310756900,"2022-01-12","FPNI"
466,466,434,434,68985200,"2022-01-13","FPNI"
428,454,418,450,59820400,"2022-01-14","FPNI"
448,468,440,464,58532100,"2022-01-17","FPNI"
480,488,432,442,165562800,"2022-01-18","FPNI"
442,450,422,432,40595100,"2022-01-19","FPNI"
430,450,430,430,18427400,"2022-01-20","FPNI"
432,444,430,438,24110700,"2022-01-21","FPNI"
434,442,430,430,14836600,"2022-01-24","FPNI"
422,432,408,416,27920100,"2022-01-25","FPNI"
412,432,412,420,19593100,"2022-01-26","FPNI"
420,430,418,418,7591200,"2022-01-27","FPNI"
412,424,412,416,6994000,"2022-01-28","FPNI"
412,458,412,458,106287400,"2022-01-31","FPNI"
462,462,438,440,23981800,"2022-02-02","FPNI"
430,454,430,438,34173600,"2022-02-03","FPNI"
440,472,434,456,163070100,"2022-02-04","FPNI"
458,486,426,426,167854300,"2022-02-07","FPNI"
412,418,398,398,46331800,"2022-02-08","FPNI"
400,412,378,406,54386600,"2022-02-09","FPNI"
418,452,394,450,206016400,"2022-02-10","FPNI"
450,460,430,430,115763500,"2022-02-11","FPNI"
410,436,410,420,21427600,"2022-02-14","FPNI"
404,434,404,420,18414100,"2022-02-15","FPNI"
424,442,420,434,27358200,"2022-02-16","FPNI"
438,452,432,440,46743300,"2022-02-17","FPNI"
442,446,436,446,23054800,"2022-02-18","FPNI"
450,470,440,456,78006200,"2022-02-21","FPNI"
456,486,448,486,71669700,"2022-02-22","FPNI"
600,600,452,452,227759900,"2022-02-23","FPNI"
472,472,430,462,62192800,"2022-02-24","FPNI"
480,480,450,452,37227800,"2022-02-25","FPNI"
440,464,440,456,23712700,"2022-03-01","FPNI"
458,460,446,448,11227500,"2022-03-02","FPNI"
450,452,426,432,24689500,"2022-03-04","FPNI"
414,430,410,420,15381800,"2022-03-07","FPNI"
412,436,412,426,20044200,"2022-03-08","FPNI"
426,428,418,426,5432600,"2022-03-09","FPNI"
426,438,418,434,12176800,"2022-03-10","FPNI"
432,456,428,456,18888500,"2022-03-11","FPNI"
456,472,446,462,28110200,"2022-03-14","FPNI"
464,466,446,450,30279800,"2022-03-15","FPNI"
458,458,438,450,12166900,"2022-03-16","FPNI"
450,450,434,434,7100900,"2022-03-17","FPNI"
434,442,430,432,6953700,"2022-03-18","FPNI"
430,436,420,420,9853200,"2022-03-21","FPNI"
418,428,418,420,7950600,"2022-03-22","FPNI"
420,434,420,426,10450500,"2022-03-23","FPNI"
426,430,420,420,5236500,"2022-03-24","FPNI"
420,436,414,436,18976800,"2022-03-25","FPNI"
436,440,428,428,7694300,"2022-03-28","FPNI"
428,434,424,428,4816700,"2022-03-29","FPNI"
430,436,424,432,3833500,"2022-03-30","FPNI"
432,434,426,432,6636800,"2022-03-31","FPNI"
432,434,428,428,2691000,"2022-04-01","FPNI"
428,432,424,426,1924500,"2022-04-04","FPNI"
426,436,424,430,4667700,"2022-04-05","FPNI"
432,444,424,424,8102900,"2022-04-06","FPNI"
426,428,414,418,7757400,"2022-04-07","FPNI"
418,420,412,414,5155100,"2022-04-08","FPNI"
414,414,402,406,5426700,"2022-04-11","FPNI"
406,414,390,402,6801800,"2022-04-12","FPNI"
402,412,396,410,3868800,"2022-04-13","FPNI"
412,432,406,420,16288900,"2022-04-14","FPNI"
418,422,412,416,3309800,"2022-04-18","FPNI"
416,416,404,404,3494000,"2022-04-19","FPNI"
406,412,392,406,6864800,"2022-04-20","FPNI"
408,410,396,398,3622800,"2022-04-21","FPNI"
400,414,396,412,7369600,"2022-04-22","FPNI"
412,414,392,400,7181200,"2022-04-25","FPNI"
402,404,380,382,7820900,"2022-04-26","FPNI"
388,408,362,386,42286500,"2022-04-27","FPNI"
386,438,360,412,65877800,"2022-04-28","FPNI"
410,416,400,400,6729600,"2022-05-09","FPNI"
400,450,396,422,66145500,"2022-05-10","FPNI"
426,430,412,412,11078400,"2022-05-11","FPNI"
418,420,398,398,5599900,"2022-05-12","FPNI"
398,434,374,382,39277300,"2022-05-13","FPNI"
378,394,370,378,5273600,"2022-05-17","FPNI"
378,386,372,380,4614400,"2022-05-18","FPNI"
378,382,372,374,2352600,"2022-05-19","FPNI"
372,384,372,376,2877800,"2022-05-20","FPNI"
376,380,372,376,2169400,"2022-05-23","FPNI"
376,376,370,372,1694000,"2022-05-24","FPNI"
352,372,352,360,3136800,"2022-05-25","FPNI"
340,368,340,358,2536800,"2022-05-27","FPNI"
358,370,358,364,1868100,"2022-05-30","FPNI"
364,370,364,370,2059900,"2022-05-31","FPNI"
370,372,366,368,1104800,"2022-06-02","FPNI"
368,378,366,374,3261300,"2022-06-03","FPNI"
374,378,366,370,1122700,"2022-06-06","FPNI"
372,372,360,364,1992400,"2022-06-07","FPNI"
366,368,360,360,2530100,"2022-06-08","FPNI"
360,374,360,364,2887500,"2022-06-09","FPNI"
364,366,352,362,2734400,"2022-06-10","FPNI"
358,360,338,344,6102300,"2022-06-13","FPNI"
326,342,326,336,1506400,"2022-06-14","FPNI"
338,412,334,400,33320700,"2022-06-15","FPNI"
394,470,372,466,98533400,"2022-06-16","FPNI"
500,555,438,550,84658100,"2022-06-17","FPNI"
590,660,515,525,109895900,"2022-06-20","FPNI"
510,525,490,490,7193000,"2022-06-21","FPNI"
470,476,456,456,10535500,"2022-06-22","FPNI"
432,432,426,426,4927200,"2022-06-23","FPNI"
400,442,398,398,43209900,"2022-06-24","FPNI"
374,400,372,380,28473300,"2022-06-27","FPNI"
362,392,362,386,7165100,"2022-06-28","FPNI"
394,408,370,370,19868400,"2022-06-29","FPNI"
368,386,360,374,14932500,"2022-06-30","FPNI"
370,380,360,360,13552300,"2022-07-01","FPNI"
360,368,336,354,14268100,"2022-07-04","FPNI"
346,366,346,358,5825600,"2022-07-05","FPNI"
348,386,348,376,14421000,"2022-07-06","FPNI"
376,376,360,368,9411900,"2022-07-07","FPNI"
368,386,364,372,9134800,"2022-07-08","FPNI"
372,378,366,368,3729200,"2022-07-11","FPNI"
366,370,352,360,6448100,"2022-07-12","FPNI"
366,376,364,366,6137600,"2022-07-13","FPNI"
364,370,360,362,2439800,"2022-07-14","FPNI"
360,364,356,356,1510500,"2022-07-15","FPNI"
358,368,356,362,2744900,"2022-07-18","FPNI"
364,366,356,360,3873000,"2022-07-19","FPNI"
342,362,342,362,3000800,"2022-07-20","FPNI"
362,364,358,360,2491500,"2022-07-21","FPNI"
360,400,360,394,34806900,"2022-07-22","FPNI"
396,408,380,382,21786700,"2022-07-25","FPNI"
370,384,368,374,5419800,"2022-07-26","FPNI"
374,374,362,368,5105200,"2022-07-27","FPNI"
368,378,366,372,2660900,"2022-07-28","FPNI"
372,378,370,370,2777300,"2022-07-29","FPNI"
374,382,368,380,2008900,"2022-08-01","FPNI"
380,400,380,384,13316800,"2022-08-02","FPNI"
388,390,376,376,4275500,"2022-08-03","FPNI"
376,380,364,368,4451300,"2022-08-04","FPNI"
368,374,366,372,1532800,"2022-08-05","FPNI"
370,378,370,370,1433600,"2022-08-08","FPNI"
370,376,368,368,1331200,"2022-08-09","FPNI"
368,372,366,372,1805800,"2022-08-10","FPNI"
374,376,368,370,1885500,"2022-08-11","FPNI"
370,372,366,368,1120500,"2022-08-12","FPNI"
370,372,368,368,1163200,"2022-08-15","FPNI"
370,374,368,368,902200,"2022-08-16","FPNI"
368,370,366,368,1355000,"2022-08-18","FPNI"
368,372,364,368,1640500,"2022-08-19","FPNI"
368,370,364,368,1768600,"2022-08-22","FPNI"
366,370,362,368,1959800,"2022-08-23","FPNI"
368,370,362,366,1646100,"2022-08-24","FPNI"
366,366,362,364,896700,"2022-08-25","FPNI"
362,366,360,362,1645200,"2022-08-26","FPNI"
364,364,348,350,4469400,"2022-08-29","FPNI"
350,368,344,352,4983100,"2022-08-30","FPNI"
354,360,350,354,1311300,"2022-08-31","FPNI"
354,356,348,350,2501800,"2022-09-01","FPNI"
350,352,344,346,3262200,"2022-09-02","FPNI"
328,352,328,350,2825600,"2022-09-05","FPNI"
350,354,346,348,2689700,"2022-09-06","FPNI"
344,352,342,346,2893600,"2022-09-07","FPNI"
348,350,344,346,1559100,"2022-09-08","FPNI"
340,348,340,344,583600,"2022-09-09","FPNI"
320,346,320,342,3021700,"2022-09-12","FPNI"
344,346,342,342,1986800,"2022-09-13","FPNI"
342,344,340,342,1300200,"2022-09-14","FPNI"
342,346,340,342,1288100,"2022-09-15","FPNI"
340,344,340,340,1183700,"2022-09-16","FPNI"
342,344,336,342,2654300,"2022-09-19","FPNI"
362,400,344,390,29829900,"2022-09-20","FPNI"
430,430,364,374,35002000,"2022-09-21","FPNI"
466,466,348,348,20594600,"2022-09-22","FPNI"
328,344,324,324,17490500,"2022-09-23","FPNI"
306,324,302,320,10624700,"2022-09-26","FPNI"
308,332,304,316,12532300,"2022-09-27","FPNI"
316,318,304,304,3407100,"2022-09-28","FPNI"
292,320,284,288,6940900,"2022-09-29","FPNI"
288,320,276,290,29985800,"2022-09-30","FPNI"
302,320,270,270,30212100,"2022-10-03","FPNI"
252,274,252,252,23284400,"2022-10-04","FPNI"
236,264,236,236,44046600,"2022-10-05","FPNI"
220,238,220,220,51166500,"2022-10-06","FPNI"
206,228,206,206,75859700,"2022-10-07","FPNI"
193,218,193,202,47920800,"2022-10-10","FPNI"
202,216,202,208,21802500,"2022-10-11","FPNI"
208,214,198,200,17814400,"2022-10-12","FPNI"
190,204,189,190,15701800,"2022-10-13","FPNI"
190,191,180,187,10667300,"2022-10-14","FPNI"
187,204,180,187,32701300,"2022-10-17","FPNI"
177,194,177,190,9107600,"2022-10-18","FPNI"
192,210,192,208,24956600,"2022-10-19","FPNI"
212,214,202,210,12916700,"2022-10-20","FPNI"
210,216,202,202,8927200,"2022-10-21","FPNI"
210,210,200,204,5429400,"2022-10-24","FPNI"
204,206,198,202,5693600,"2022-10-25","FPNI"
202,204,199,202,2538900,"2022-10-26","FPNI"
202,212,202,210,7204700,"2022-10-27","FPNI"
212,214,202,204,3567300,"2022-10-28","FPNI"
204,208,202,204,1076700,"2022-10-31","FPNI"
204,208,204,206,2434100,"2022-11-01","FPNI"
208,210,200,200,2776500,"2022-11-02","FPNI"
202,212,200,208,7333000,"2022-11-03","FPNI"
210,220,206,214,7372700,"2022-11-04","FPNI"
216,218,210,212,4025800,"2022-11-07","FPNI"
258,258,210,214,4425200,"2022-11-08","FPNI"
214,218,212,212,3115600,"2022-11-09","FPNI"
212,216,208,212,1374800,"2022-11-10","FPNI"
212,216,210,214,3182400,"2022-11-11","FPNI"
214,218,212,212,1975700,"2022-11-14","FPNI"
212,214,208,208,1735400,"2022-11-15","FPNI"
208,214,208,208,1583500,"2022-11-16","FPNI"
208,212,208,210,2067600,"2022-11-17","FPNI"
210,214,210,212,2281800,"2022-11-18","FPNI"
212,218,210,218,4041200,"2022-11-21","FPNI"
218,220,214,218,2634000,"2022-11-22","FPNI"
220,220,218,220,2387700,"2022-11-23","FPNI"
220,238,220,236,22930300,"2022-11-24","FPNI"
236,238,222,232,8915800,"2022-11-25","FPNI"
232,236,222,224,9513600,"2022-11-28","FPNI"
224,230,224,230,3308300,"2022-11-29","FPNI"
232,236,224,228,4185300,"2022-11-30","FPNI"
228,230,220,224,4007800,"2022-12-01","FPNI"
224,226,210,214,7003700,"2022-12-02","FPNI"
214,220,204,208,4229200,"2022-12-05","FPNI"
210,214,204,208,3242800,"2022-12-06","FPNI"
208,214,204,208,4618800,"2022-12-07","FPNI"
206,210,204,210,3027000,"2022-12-08","FPNI"
212,216,208,216,3722900,"2022-12-09","FPNI"
216,244,216,222,22439100,"2022-12-12","FPNI"
224,224,214,214,4890600,"2022-12-13","FPNI"
214,220,212,218,2078400,"2022-12-14","FPNI"
218,222,214,216,1823200,"2022-12-15","FPNI"
216,222,214,222,2525100,"2022-12-16","FPNI"
222,230,220,228,7461300,"2022-12-19","FPNI"
230,230,224,226,3312600,"2022-12-20","FPNI"
228,230,224,228,4376000,"2022-12-21","FPNI"
230,236,226,236,5497700,"2022-12-22","FPNI"
236,252,232,242,19634100,"2022-12-23","FPNI"
246,268,242,258,24605100,"2022-12-26","FPNI"
260,264,240,240,14252600,"2022-12-27","FPNI"
226,238,224,224,20257300,"2022-12-28","FPNI"
214,234,214,232,17180200,"2022-12-29","FPNI"
250,260,218,218,60341700,"2022-12-30","FPNI"
218,222,214,216,6412900,"2023-01-02","FPNI"
222,222,206,212,7994700,"2023-01-03","FPNI"
222,222,206,208,3425500,"2023-01-04","FPNI"
218,218,198,198,8608300,"2023-01-05","FPNI"
208,208,196,200,4534800,"2023-01-06","FPNI"
202,202,192,198,5224600,"2023-01-09","FPNI"
198,200,192,194,3325000,"2023-01-10","FPNI"
194,197,193,193,2306400,"2023-01-11","FPNI"
193,208,191,208,6318800,"2023-01-12","FPNI"
208,212,195,198,6731400,"2023-01-13","FPNI"
202,206,198,202,1501700,"2023-01-16","FPNI"
202,204,198,202,2358800,"2023-01-17","FPNI"
202,202,197,199,1620100,"2023-01-18","FPNI"
200,202,197,199,1489300,"2023-01-19","FPNI"
199,202,199,199,1111400,"2023-01-20","FPNI"
199,204,199,200,1509600,"2023-01-24","FPNI"
202,204,199,200,858100,"2023-01-25","FPNI"
204,206,200,204,2463400,"2023-01-26","FPNI"
208,208,200,200,2109200,"2023-01-27","FPNI"
202,204,199,200,887100,"2023-01-30","FPNI"
202,210,199,204,3180700,"2023-01-31","FPNI"
206,208,204,204,2200600,"2023-02-01","FPNI"
204,208,204,204,2284100,"2023-02-02","FPNI"
206,212,204,206,2470200,"2023-02-03","FPNI"
208,212,208,208,4557700,"2023-02-06","FPNI"
210,220,208,216,7893400,"2023-02-07","FPNI"
202,218,202,212,3661500,"2023-02-08","FPNI"
214,218,212,214,3776800,"2023-02-09","FPNI"
216,218,210,210,2132200,"2023-02-10","FPNI"
212,212,206,206,1443600,"2023-02-13","FPNI"
202,216,202,214,2990100,"2023-02-14","FPNI"
214,218,214,214,2278400,"2023-02-15","FPNI"
214,216,212,214,2454200,"2023-02-16","FPNI"
214,220,212,218,2003300,"2023-02-17","FPNI"
218,230,216,230,11456600,"2023-02-20","FPNI"
230,232,216,218,7022200,"2023-02-21","FPNI"
216,220,212,212,2954800,"2023-02-22","FPNI"
214,218,208,208,1297300,"2023-02-23","FPNI"
208,212,208,212,1195300,"2023-02-24","FPNI"
212,212,204,206,1585700,"2023-02-27","FPNI"
206,208,204,208,456500,"2023-02-28","FPNI"
208,212,204,212,603300,"2023-03-01","FPNI"
212,214,206,206,360600,"2023-03-02","FPNI"
206,212,204,206,1063200,"2023-03-03","FPNI"
206,210,206,208,459900,"2023-03-06","FPNI"
208,210,206,208,801000,"2023-03-07","FPNI"
210,210,204,204,891900,"2023-03-08","FPNI"
204,208,204,204,817600,"2023-03-09","FPNI"
204,206,200,200,2126900,"2023-03-10","FPNI"
192,198,190,193,4148900,"2023-03-13","FPNI"
190,197,190,191,1363000,"2023-03-14","FPNI"
191,195,190,192,1292200,"2023-03-15","FPNI"
184,191,184,186,1272800,"2023-03-16","FPNI"
177,193,177,192,653300,"2023-03-17","FPNI"
192,195,190,190,398600,"2023-03-20","FPNI"
190,194,188,189,644300,"2023-03-21","FPNI"
189,198,188,195,787100,"2023-03-24","FPNI"
196,202,194,200,1437300,"2023-03-27","FPNI"
199,208,199,206,1592900,"2023-03-28","FPNI"
206,208,202,208,1491100,"2023-03-29","FPNI"
208,210,204,204,999900,"2023-03-30","FPNI"
206,206,198,204,1041700,"2023-03-31","FPNI"
204,204,195,200,2842100,"2023-04-03","FPNI"
202,202,197,197,277800,"2023-04-04","FPNI"
197,200,196,199,756300,"2023-04-05","FPNI"
199,202,197,202,2022900,"2023-04-06","FPNI"
202,204,197,199,1197400,"2023-04-10","FPNI"
199,199,196,197,763900,"2023-04-11","FPNI"
198,199,196,197,752600,"2023-04-12","FPNI"
199,200,196,198,601300,"2023-04-13","FPNI"
202,218,198,198,11303300,"2023-04-14","FPNI"
198,208,198,204,1511400,"2023-04-17","FPNI"
210,210,200,200,997400,"2023-04-18","FPNI"
208,210,200,202,889100,"2023-04-26","FPNI"
202,212,202,206,4863300,"2023-04-27","FPNI"
208,214,208,210,2751400,"2023-04-28","FPNI"
212,218,210,214,4357900,"2023-05-02","FPNI"
214,218,210,214,3625300,"2023-05-03","FPNI"
214,224,212,216,8330700,"2023-05-04","FPNI"
216,220,212,214,3261800,"2023-05-05","FPNI"
214,218,210,212,3111200,"2023-05-08","FPNI"
212,214,208,212,2211100,"2023-05-09","FPNI"
212,212,206,208,2219900,"2023-05-10","FPNI"
208,212,200,204,3162000,"2023-05-11","FPNI"
204,208,200,204,1154500,"2023-05-12","FPNI"
204,206,200,200,1415400,"2023-05-15","FPNI"
200,206,200,202,681600,"2023-05-16","FPNI"
204,210,200,208,2108400,"2023-05-17","FPNI"
208,210,204,204,1170700,"2023-05-19","FPNI"
204,208,202,206,925600,"2023-05-22","FPNI"
208,208,202,202,561100,"2023-05-23","FPNI"
200,206,200,200,878900,"2023-05-24","FPNI"
204,206,200,204,551700,"2023-05-25","FPNI"
204,208,200,202,743000,"2023-05-26","FPNI"
200,206,200,200,845900,"2023-05-29","FPNI"
200,202,198,202,1415600,"2023-05-30","FPNI"
202,202,198,198,845500,"2023-05-31","FPNI"
181,198,181,194,1494600,"2023-06-05","FPNI"
194,198,194,196,1052700,"2023-06-06","FPNI"
196,197,195,196,641000,"2023-06-07","FPNI"
196,198,195,197,471700,"2023-06-08","FPNI"
197,200,197,200,761400,"2023-06-09","FPNI"
200,200,197,200,887600,"2023-06-12","FPNI"
200,202,198,199,737700,"2023-06-13","FPNI"
199,200,198,200,985800,"2023-06-14","FPNI"
202,202,197,198,924000,"2023-06-15","FPNI"
199,199,196,197,583500,"2023-06-16","FPNI"
197,198,195,198,927800,"2023-06-19","FPNI"
198,198,196,196,492300,"2023-06-20","FPNI"
196,198,194,196,1098100,"2023-06-21","FPNI"
197,202,195,198,1383400,"2023-06-22","FPNI"
198,199,194,198,2159600,"2023-06-23","FPNI"
197,197,194,195,1265200,"2023-06-26","FPNI"
198,198,191,193,1604900,"2023-06-27","FPNI"
194,196,193,194,1361600,"2023-07-03","FPNI"
196,196,194,195,485400,"2023-07-04","FPNI"
198,198,195,196,999900,"2023-07-05","FPNI"
196,197,195,196,462500,"2023-07-06","FPNI"
196,206,196,200,3986400,"2023-07-07","FPNI"
202,206,200,200,880900,"2023-07-10","FPNI"
202,204,196,200,624900,"2023-07-11","FPNI"
200,202,194,198,802400,"2023-07-12","FPNI"
199,204,199,202,984000,"2023-07-13","FPNI"
202,206,200,204,1968600,"2023-07-14","FPNI"
204,210,204,206,3456500,"2023-07-17","FPNI"
206,210,204,204,2540400,"2023-07-18","FPNI"
206,208,202,204,1461600,"2023-07-20","FPNI"
204,206,202,204,1118700,"2023-07-21","FPNI"
204,208,204,206,1072300,"2023-07-24","FPNI"
206,208,200,204,1964400,"2023-07-25","FPNI"
204,206,204,204,628700,"2023-07-26","FPNI"
204,208,204,204,888700,"2023-07-27","FPNI"
204,206,204,206,683300,"2023-07-28","FPNI"
206,208,200,200,3699100,"2023-07-31","FPNI"
200,204,196,199,2361100,"2023-08-01","FPNI"
200,202,197,197,808100,"2023-08-02","FPNI"
196,200,195,197,1421200,"2023-08-03","FPNI"
197,198,196,196,758700,"2023-08-04","FPNI"
196,199,196,197,346400,"2023-08-07","FPNI"
200,202,197,197,859300,"2023-08-08","FPNI"
197,199,197,199,395700,"2023-08-09","FPNI"
199,199,197,198,284800,"2023-08-10","FPNI"
199,199,194,197,1018400,"2023-08-11","FPNI"
197,198,195,196,265300,"2023-08-14","FPNI"
195,200,195,197,363500,"2023-08-15","FPNI"
200,200,197,198,435100,"2023-08-16","FPNI"
198,199,196,197,327400,"2023-08-18","FPNI"
199,199,197,197,210900,"2023-08-21","FPNI"
198,198,196,196,444500,"2023-08-22","FPNI"
196,199,196,198,184100,"2023-08-23","FPNI"
198,199,197,198,229700,"2023-08-24","FPNI"
198,200,197,198,455600,"2023-08-25","FPNI"
198,200,196,199,223800,"2023-08-28","FPNI"
199,200,197,197,384800,"2023-08-29","FPNI"
200,200,194,197,1792000,"2023-08-30","FPNI"
196,198,195,198,326800,"2023-08-31","FPNI"
198,198,194,196,1017500,"2023-09-01","FPNI"
196,197,192,195,1179900,"2023-09-04","FPNI"
195,197,194,195,616600,"2023-09-05","FPNI"
195,196,194,196,443200,"2023-09-06","FPNI"
196,196,194,196,195400,"2023-09-07","FPNI"
195,196,195,195,290200,"2023-09-08","FPNI"
196,197,195,196,92200,"2023-09-11","FPNI"
196,210,195,204,5615500,"2023-09-12","FPNI"
206,246,206,212,110052800,"2023-09-13","FPNI"
212,216,200,210,15337100,"2023-09-14","FPNI"
210,212,202,202,5967700,"2023-09-15","FPNI"
204,218,200,210,12074400,"2023-09-18","FPNI"
212,218,208,208,6497000,"2023-09-19","FPNI"
208,224,208,218,13058700,"2023-09-20","FPNI"
218,230,216,220,12173400,"2023-09-21","FPNI"
222,226,212,218,5490000,"2023-09-22","FPNI"
218,226,212,216,4450900,"2023-09-25","FPNI"
216,224,208,210,4051100,"2023-09-26","FPNI"
210,220,210,216,2194700,"2023-09-27","FPNI"
214,222,212,212,1416900,"2023-09-29","FPNI"
212,218,210,214,1265300,"2023-10-02","FPNI"
218,218,208,212,1240700,"2023-10-03","FPNI"
210,214,204,208,2538000,"2023-10-04","FPNI"
208,212,202,204,1620300,"2023-10-05","FPNI"
206,212,204,208,1721400,"2023-10-06","FPNI"
208,212,206,210,865300,"2023-10-09","FPNI"
212,212,206,210,1037700,"2023-10-10","FPNI"
210,216,210,212,753500,"2023-10-11","FPNI"
214,216,206,206,472600,"2023-10-12","FPNI"
206,208,202,204,1095700,"2023-10-13","FPNI"
202,208,202,206,1359700,"2023-10-16","FPNI"
206,216,206,210,997600,"2023-10-17","FPNI"
212,216,204,204,1229000,"2023-10-18","FPNI"
204,212,202,204,1009300,"2023-10-19","FPNI"
204,210,202,204,839600,"2023-10-20","FPNI"
204,206,199,202,1784600,"2023-10-23","FPNI"
200,206,200,204,422600,"2023-10-24","FPNI"
204,206,200,202,820700,"2023-10-25","FPNI"
202,204,199,200,1608900,"2023-10-26","FPNI"
204,204,198,199,545700,"2023-10-27","FPNI"
199,202,195,198,1229700,"2023-10-30","FPNI"
198,198,190,193,2084500,"2023-10-31","FPNI"
195,197,192,194,1392800,"2023-11-01","FPNI"
197,199,194,195,2920300,"2023-11-02","FPNI"
196,200,195,198,5079600,"2023-11-03","FPNI"
199,202,198,199,1280700,"2023-11-06","FPNI"
199,202,197,197,840900,"2023-11-07","FPNI"
199,199,197,198,346400,"2023-11-08","FPNI"
198,200,196,199,1194200,"2023-11-09","FPNI"
199,200,197,199,747300,"2023-11-10","FPNI"
199,199,197,198,338400,"2023-11-13","FPNI"
198,199,195,196,573600,"2023-11-14","FPNI"
198,198,195,195,1226100,"2023-11-15","FPNI"
198,199,193,195,2543500,"2023-11-16","FPNI"
196,198,195,195,443800,"2023-11-17","FPNI"
195,200,195,196,1985900,"2023-11-20","FPNI"
197,198,194,196,1185500,"2023-11-21","FPNI"
196,196,193,196,2604200,"2023-11-22","FPNI"
194,196,186,193,5179200,"2023-11-23","FPNI"
196,197,194,195,987800,"2023-11-24","FPNI"
195,198,195,196,631200,"2023-11-27","FPNI"
197,197,194,196,325800,"2023-11-28","FPNI"
195,196,193,195,1904000,"2023-11-29","FPNI"
196,196,193,196,4121700,"2023-11-30","FPNI"
196,206,194,196,2986800,"2023-12-01","FPNI"
196,199,195,195,1511300,"2023-12-04","FPNI"
196,198,194,195,1715500,"2023-12-05","FPNI"
196,198,194,196,6514100,"2023-12-06","FPNI"
197,236,197,208,82734100,"2023-12-07","FPNI"
210,212,200,202,12820700,"2023-12-08","FPNI"
202,206,196,197,5642400,"2023-12-11","FPNI"
198,199,195,196,2583900,"2023-12-12","FPNI"
196,206,196,199,4077700,"2023-12-13","FPNI"
200,202,199,199,2095100,"2023-12-14","FPNI"
200,202,197,199,1597800,"2023-12-15","FPNI"
200,202,199,199,5113500,"2023-12-18","FPNI"
199,202,198,199,1529100,"2023-12-19","FPNI"
200,202,199,202,1408200,"2023-12-20","FPNI"
204,204,199,202,873000,"2023-12-21","FPNI"
204,204,199,202,2261500,"2023-12-22","FPNI"
204,204,199,202,1989000,"2023-12-27","FPNI"
200,202,199,202,954300,"2023-12-28","FPNI"
200,202,197,197,3235500,"2023-12-29","FPNI"
196,200,194,198,1670600,"2024-01-02","FPNI"
198,199,195,198,906000,"2024-01-03","FPNI"
198,199,197,198,724400,"2024-01-04","FPNI"
198,202,197,198,947300,"2024-01-05","FPNI"
198,204,197,198,2206300,"2024-01-08","FPNI"
200,202,197,198,1235100,"2024-01-09","FPNI"
199,199,197,198,489000,"2024-01-10","FPNI"
197,199,195,198,2216300,"2024-01-11","FPNI"
198,199,195,198,1925700,"2024-01-12","FPNI"
198,200,195,197,1869700,"2024-01-15","FPNI"
197,199,196,198,370400,"2024-01-16","FPNI"
198,199,197,199,1078400,"2024-01-17","FPNI"
199,200,196,196,1610900,"2024-01-18","FPNI"
197,198,195,196,1211600,"2024-01-19","FPNI"
196,198,195,196,373100,"2024-01-22","FPNI"
197,199,194,195,2076900,"2024-01-23","FPNI"
195,198,194,195,872100,"2024-01-24","FPNI"
196,197,195,195,289400,"2024-01-25","FPNI"
196,196,193,194,960400,"2024-01-26","FPNI"
194,195,191,192,1440500,"2024-01-29","FPNI"
192,195,192,193,931000,"2024-01-30","FPNI"
193,196,192,193,578800,"2024-01-31","FPNI"
194,195,192,193,2275400,"2024-02-01","FPNI"
193,196,191,194,1466700,"2024-02-02","FPNI"
192,196,191,191,650500,"2024-02-05","FPNI"
193,194,191,194,1360100,"2024-02-06","FPNI"
194,194,192,193,269400,"2024-02-07","FPNI"
194,194,190,194,861700,"2024-02-12","FPNI"
191,195,190,194,675000,"2024-02-13","FPNI"
194,195,193,194,378900,"2024-02-15","FPNI"
194,195,192,192,225200,"2024-02-16","FPNI"
192,195,191,194,1347700,"2024-02-19","FPNI"
193,193,190,192,966700,"2024-02-20","FPNI"
191,193,190,191,433600,"2024-02-21","FPNI"
193,196,191,193,458700,"2024-02-22","FPNI"
194,194,191,193,275500,"2024-02-23","FPNI"
193,194,191,193,180000,"2024-02-26","FPNI"
193,194,191,194,926400,"2024-02-27","FPNI"
194,194,191,193,123000,"2024-02-28","FPNI"
193,195,190,192,748800,"2024-02-29","FPNI"
192,194,191,191,966800,"2024-03-01","FPNI"
191,193,190,191,701900,"2024-03-04","FPNI"
190,191,183,185,3529000,"2024-03-05","FPNI"
177,187,177,186,978000,"2024-03-06","FPNI"
186,191,183,189,1411200,"2024-03-07","FPNI"
188,188,186,188,375300,"2024-03-08","FPNI"
187,189,186,186,1260800,"2024-03-13","FPNI"
186,198,183,192,1173100,"2024-03-14","FPNI"
192,192,183,187,881700,"2024-03-15","FPNI"
185,189,185,188,5e+05,"2024-03-18","FPNI"
188,190,187,190,158300,"2024-03-19","FPNI"
190,190,179,185,1058100,"2024-03-20","FPNI"
183,195,183,192,2590200,"2024-03-21","FPNI"
194,194,190,190,441300,"2024-03-22","FPNI"
192,192,189,190,189400,"2024-03-25","FPNI"
192,192,189,190,39700,"2024-03-26","FPNI"
190,192,187,190,743600,"2024-03-27","FPNI"
190,190,185,188,253100,"2024-03-28","FPNI"
188,191,183,185,430600,"2024-04-01","FPNI"
188,190,183,185,590300,"2024-04-02","FPNI"
188,188,183,183,224600,"2024-04-03","FPNI"
183,186,183,183,298500,"2024-04-04","FPNI"
183,191,182,185,939300,"2024-04-05","FPNI"
185,185,180,183,2091700,"2024-04-16","FPNI"
185,191,183,186,679100,"2024-04-17","FPNI"
186,188,180,180,264800,"2024-04-18","FPNI"
182,187,179,179,783200,"2024-04-19","FPNI"
178,181,176,179,344100,"2024-04-22","FPNI"
180,183,178,180,758000,"2024-04-23","FPNI"
179,187,176,182,1660300,"2024-04-24","FPNI"
182,183,179,182,707800,"2024-04-25","FPNI"
181,183,180,182,821100,"2024-04-26","FPNI"
182,182,178,179,473600,"2024-04-29","FPNI"
181,182,179,180,310000,"2024-04-30","FPNI"
181,182,179,180,579800,"2024-05-02","FPNI"
182,182,179,180,94400,"2024-05-03","FPNI"
180,180,177,178,292500,"2024-05-06","FPNI"
179,179,177,179,268600,"2024-05-07","FPNI"
179,179,170,176,1849700,"2024-05-08","FPNI"
175,179,160,171,1013700,"2024-05-13","FPNI"
175,179,168,169,1813000,"2024-05-14","FPNI"
169,169,160,165,2835400,"2024-05-15","FPNI"
167,168,164,166,279400,"2024-05-16","FPNI"
170,173,163,166,1332600,"2024-05-17","FPNI"
167,169,165,168,892500,"2024-05-20","FPNI"
168,169,166,167,152900,"2024-05-21","FPNI"
168,170,167,169,96300,"2024-05-22","FPNI"
169,170,164,170,1275300,"2024-05-27","FPNI"
167,171,164,170,401500,"2024-05-28","FPNI"
169,172,167,169,309800,"2024-05-29","FPNI"
169,173,167,173,374200,"2024-05-30","FPNI"
172,172,164,170,673200,"2024-05-31","FPNI"
170,171,168,169,783500,"2024-06-03","FPNI"
170,170,166,168,218600,"2024-06-04","FPNI"
168,169,165,167,185400,"2024-06-05","FPNI"
168,168,165,168,448900,"2024-06-06","FPNI"
166,169,159,167,2702400,"2024-06-07","FPNI"
166,167,164,166,320300,"2024-06-10","FPNI"
166,166,163,166,237700,"2024-06-11","FPNI"
166,167,161,164,263300,"2024-06-12","FPNI"
164,164,150,152,767300,"2024-06-13","FPNI"
152,155,131,141,1474500,"2024-06-14","FPNI"
142,160,142,151,1113700,"2024-06-19","FPNI"
151,152,149,150,570500,"2024-06-20","FPNI"
149,160,145,153,636800,"2024-06-21","FPNI"
155,160,154,160,251900,"2024-06-24","FPNI"
157,159,156,158,62900,"2024-06-25","FPNI"
158,163,157,160,143300,"2024-06-26","FPNI"
160,164,150,156,209600,"2024-06-27","FPNI"
158,163,156,163,115400,"2024-06-28","FPNI"
163,166,160,164,631200,"2024-07-01","FPNI"
164,166,162,166,135000,"2024-07-02","FPNI"
166,166,160,165,50900,"2024-07-03","FPNI"
165,165,160,163,605700,"2024-07-04","FPNI"
163,166,158,161,504700,"2024-07-05","FPNI"
161,165,161,165,238000,"2024-07-08","FPNI"
161,168,161,166,206900,"2024-07-09","FPNI"
166,185,166,185,3067800,"2024-07-10","FPNI"
186,188,175,178,1554300,"2024-07-11","FPNI"
178,182,177,181,229100,"2024-07-12","FPNI"
181,184,178,181,386100,"2024-07-15","FPNI"
181,185,179,183,342200,"2024-07-16","FPNI"
183,185,180,182,159900,"2024-07-17","FPNI"
183,185,178,178,694800,"2024-07-18","FPNI"
179,179,176,177,378300,"2024-07-19","FPNI"
177,177,170,176,1068900,"2024-07-22","FPNI"
175,176,173,174,153700,"2024-07-23","FPNI"
175,175,174,175,139300,"2024-07-24","FPNI"
174,175,171,172,393600,"2024-07-25","FPNI"
171,174,171,174,534200,"2024-07-26","FPNI"
174,174,172,174,582500,"2024-07-29","FPNI"
174,178,170,174,1351800,"2024-07-30","FPNI"
175,178,168,170,1021500,"2024-07-31","FPNI"
171,174,165,171,1806800,"2024-08-01","FPNI"
172,172,169,171,145900,"2024-08-02","FPNI"
170,171,168,170,572200,"2024-08-05","FPNI"
170,170,168,168,821100,"2024-08-06","FPNI"
169,169,167,168,76100,"2024-08-07","FPNI"
168,168,160,165,741500,"2024-08-08","FPNI"
165,177,165,169,186700,"2024-08-09","FPNI"
169,169,165,167,131500,"2024-08-12","FPNI"
167,168,164,168,303100,"2024-08-13","FPNI"
168,170,163,169,858900,"2024-08-14","FPNI"
169,170,168,169,224900,"2024-08-15","FPNI"
169,171,169,169,26400,"2024-08-16","FPNI"
169,174,169,173,360500,"2024-08-19","FPNI"
174,179,173,178,610500,"2024-08-20","FPNI"
179,179,173,174,314500,"2024-08-21","FPNI"
175,177,171,175,262400,"2024-08-22","FPNI"
174,179,172,176,62600,"2024-08-23","FPNI"
178,178,174,177,148800,"2024-08-26","FPNI"
177,179,174,177,549100,"2024-08-27","FPNI"
177,180,174,176,325100,"2024-08-28","FPNI"
176,177,173,175,205500,"2024-08-29","FPNI"
177,178,175,176,828800,"2024-08-30","FPNI"
176,180,175,178,1130000,"2024-09-02","FPNI"
178,180,174,178,547700,"2024-09-03","FPNI"
179,181,176,177,284700,"2024-09-04","FPNI"
178,179,175,178,244500,"2024-09-05","FPNI"
178,178,174,176,2362100,"2024-09-06","FPNI"
176,178,171,176,362400,"2024-09-09","FPNI"
176,176,174,176,134700,"2024-09-10","FPNI"
175,181,173,181,3004500,"2024-09-11","FPNI"
181,193,177,184,5564500,"2024-09-12","FPNI"
185,244,183,214,30389500,"2024-09-13","FPNI"
214,230,208,220,17815700,"2024-09-17","FPNI"
220,230,216,220,4793500,"2024-09-18","FPNI"
220,226,218,220,2321800,"2024-09-19","FPNI"
222,222,200,202,4491100,"2024-09-20","FPNI"
204,208,194,202,1730900,"2024-09-23","FPNI"
206,210,196,200,1922100,"2024-09-24","FPNI"
199,200,192,194,2095000,"2024-09-25","FPNI"
194,196,189,192,1791200,"2024-09-26","FPNI"
198,199,191,192,442600,"2024-09-27","FPNI"
193,200,187,193,963100,"2024-09-30","FPNI"
193,197,189,194,1118600,"2024-10-01","FPNI"
194,197,191,192,590300,"2024-10-02","FPNI"
192,212,190,204,3858100,"2024-10-03","FPNI"
204,206,199,200,2212200,"2024-10-04","FPNI"
199,204,196,200,1365600,"2024-10-07","FPNI"
200,204,198,199,605400,"2024-10-08","FPNI"
199,202,198,199,375100,"2024-10-09","FPNI"
200,206,199,202,533800,"2024-10-10","FPNI"
204,206,200,200,503400,"2024-10-11","FPNI"
200,210,200,208,1421300,"2024-10-14","FPNI"
208,210,204,208,1149800,"2024-10-15","FPNI"
208,218,208,212,1872200,"2024-10-16","FPNI"
218,222,212,216,1577200,"2024-10-17","FPNI"
220,220,210,210,1971300,"2024-10-18","FPNI"
210,218,208,210,656600,"2024-10-21","FPNI"
210,212,208,208,1011600,"2024-10-22","FPNI"
208,214,206,208,1502200,"2024-10-23","FPNI"
208,210,204,206,843900,"2024-10-24","FPNI"
206,210,204,206,560200,"2024-10-25","FPNI"
210,210,193,202,2721300,"2024-10-28","FPNI"
202,210,202,204,484600,"2024-10-29","FPNI"
210,218,202,210,2539800,"2024-10-30","FPNI"
208,212,204,206,461800,"2024-10-31","FPNI"
206,206,200,204,993600,"2024-11-01","FPNI"
204,204,200,202,575300,"2024-11-04","FPNI"
202,202,198,198,1148800,"2024-11-05","FPNI"
198,202,196,196,1826700,"2024-11-06","FPNI"
197,202,195,198,294400,"2024-11-07","FPNI"
202,204,198,200,557800,"2024-11-08","FPNI"
200,200,195,196,1009700,"2024-11-11","FPNI"
200,202,192,196,343800,"2024-11-12","FPNI"
196,200,196,197,308400,"2024-11-13","FPNI"
198,202,197,198,295200,"2024-11-14","FPNI"
202,202,195,199,312500,"2024-11-15","FPNI"
200,200,193,196,285300,"2024-11-18","FPNI"
196,198,194,196,659800,"2024-11-19","FPNI"
196,198,194,196,737200,"2024-11-20","FPNI"
196,197,193,196,778600,"2024-11-21","FPNI"
196,197,194,197,372300,"2024-11-22","FPNI"
197,197,190,194,2146400,"2024-11-25","FPNI"
194,195,189,193,578700,"2024-11-26","FPNI"
194,196,189,194,449700,"2024-11-28","FPNI"
190,194,183,188,1486100,"2024-11-29","FPNI"
188,192,183,185,1110200,"2024-12-02","FPNI"
185,193,185,187,276900,"2024-12-03","FPNI"
193,195,185,192,872200,"2024-12-04","FPNI"
192,195,188,193,94800,"2024-12-05","FPNI"
193,193,189,191,136800,"2024-12-06","FPNI"
192,192,189,191,421300,"2024-12-09","FPNI"
190,192,187,192,459900,"2024-12-10","FPNI"
193,198,191,196,579300,"2024-12-11","FPNI"
197,197,192,195,221800,"2024-12-12","FPNI"
195,195,192,194,69200,"2024-12-13","FPNI"
196,196,191,193,621500,"2024-12-16","FPNI"
193,195,185,188,265300,"2024-12-17","FPNI"
189,192,188,188,493500,"2024-12-18","FPNI"
191,191,184,190,153600,"2024-12-19","FPNI"
190,191,187,189,57100,"2024-12-20","FPNI"
191,195,188,190,154400,"2024-12-23","FPNI"
190,193,189,190,29200,"2024-12-24","FPNI"
189,194,189,192,169900,"2024-12-27","FPNI"
192,192,185,188,230800,"2024-12-30","FPNI"
188,191,185,191,245300,"2025-01-02","FPNI"
191,194,189,192,108600,"2025-01-03","FPNI"
192,192,187,191,322500,"2025-01-06","FPNI"
191,191,189,191,61600,"2025-01-07","FPNI"
190,190,188,190,45400,"2025-01-08","FPNI"
188,190,188,188,182500,"2025-01-09","FPNI"
190,190,186,189,57400,"2025-01-10","FPNI"
190,190,187,188,258800,"2025-01-13","FPNI"
189,189,186,187,632100,"2025-01-14","FPNI"
187,189,184,188,113100,"2025-01-15","FPNI"
189,195,187,195,364400,"2025-01-16","FPNI"
195,196,188,190,458400,"2025-01-17","FPNI"
191,191,184,188,599900,"2025-01-20","FPNI"
188,190,185,188,234400,"2025-01-21","FPNI"
189,192,178,183,1858700,"2025-01-22","FPNI"
186,189,185,187,413400,"2025-01-23","FPNI"
187,190,186,188,115300,"2025-01-24","FPNI"
188,189,180,184,212100,"2025-01-30","FPNI"
184,189,180,185,100900,"2025-01-31","FPNI"
185,189,181,187,93100,"2025-02-03","FPNI"
190,190,180,185,332600,"2025-02-04","FPNI"
188,188,183,185,192800,"2025-02-05","FPNI"
185,186,181,184,259600,"2025-02-06","FPNI"
182,185,171,178,1565500,"2025-02-07","FPNI"
181,188,170,180,769600,"2025-02-10","FPNI"
183,184,176,183,911200,"2025-02-11","FPNI"
183,185,176,184,551100,"2025-02-12","FPNI"
184,185,180,184,302600,"2025-02-13","FPNI"
180,186,180,184,981400,"2025-02-14","FPNI"
184,185,180,184,941500,"2025-02-17","FPNI"
184,185,181,183,276800,"2025-02-18","FPNI"
185,185,181,185,196100,"2025-02-19","FPNI"
184,190,181,190,787600,"2025-02-20","FPNI"
190,192,188,189,566300,"2025-02-21","FPNI"
189,194,185,188,1015100,"2025-02-24","FPNI"
188,194,185,188,281600,"2025-02-25","FPNI"
192,192,184,188,213500,"2025-02-26","FPNI"
190,190,182,185,299500,"2025-02-27","FPNI"
191,193,173,175,704500,"2025-02-28","FPNI"
175,184,175,175,328600,"2025-03-03","FPNI"
179,193,175,183,1047600,"2025-03-04","FPNI"