"Open","High","Low","Close","Volume","Date","Emiten"
94,95,93,94,4,"2007-01-02","INAF"
95,130,95,112,133221500,"2007-01-03","INAF"
112,116,102,102,11649500,"2007-01-04","INAF"
102,134,102,131,120677000,"2007-01-05","INAF"
137,154,132,137,4,"2007-01-08","INAF"
139,161,132,157,109783500,"2007-01-09","INAF"
159,164,145,149,48738000,"2007-01-10","INAF"
149,157,142,149,32818500,"2007-01-11","INAF"
149,152,126,149,4,"2007-01-12","INAF"
149,154,138,138,38720500,"2007-01-15","INAF"
139,147,129,131,45538000,"2007-01-16","INAF"
127,136,125,127,4,"2007-01-17","INAF"
131,136,129,131,4,"2007-01-18","INAF"
136,138,130,136,4,"2007-01-19","INAF"
133,138,133,133,4,"2007-01-22","INAF"
136,137,131,136,4,"2007-01-23","INAF"
135,139,132,134,5808500,"2007-01-24","INAF"
131,135,131,131,4,"2007-01-25","INAF"
131,132,130,131,5735000,"2007-01-26","INAF"
130,135,130,130,4,"2007-01-29","INAF"
133,138,131,133,4,"2007-01-30","INAF"
133,135,131,133,4,"2007-01-31","INAF"
136,137,133,136,4,"2007-02-01","INAF"
136,140,136,136,4,"2007-02-02","INAF"
138,140,134,138,4,"2007-02-05","INAF"
140,152,137,148,65706000,"2007-02-06","INAF"
146,156,145,146,4,"2007-02-07","INAF"
146,148,139,146,4,"2007-02-08","INAF"
143,145,143,143,4,"2007-02-09","INAF"
140,141,140,140,4,"2007-02-12","INAF"
142,144,139,142,4,"2007-02-13","INAF"
145,148,144,145,4,"2007-02-14","INAF"
143,148,142,143,4,"2007-02-15","INAF"
144,145,142,144,4,"2007-02-16","INAF"
145,147,143,145,4,"2007-02-19","INAF"
145,156,144,153,39192500,"2007-02-20","INAF"
155,155,150,155,4,"2007-02-21","INAF"
151,153,148,151,4,"2007-02-22","INAF"
148,148,144,148,4,"2007-02-23","INAF"
148,148,145,146,710500,"2007-02-26","INAF"
137,144,134,137,4,"2007-02-27","INAF"
130,145,127,140,12520000,"2007-02-28","INAF"
142,145,140,142,4,"2007-03-01","INAF"
141,143,136,141,4,"2007-03-02","INAF"
133,140,133,133,4,"2007-03-05","INAF"
143,143,133,143,4,"2007-03-06","INAF"
139,139,137,139,4,"2007-03-07","INAF"
145,145,138,138,2751000,"2007-03-08","INAF"
140,141,138,140,4,"2007-03-09","INAF"
144,147,143,144,4,"2007-03-12","INAF"
149,156,146,149,4,"2007-03-13","INAF"
149,153,149,149,9051000,"2007-03-14","INAF"
154,154,149,154,4,"2007-03-15","INAF"
153,157,152,153,4485500,"2007-03-16","INAF"
154,154,151,154,4,"2007-03-20","INAF"
152,161,152,160,38017500,"2007-03-21","INAF"
160,162,159,160,8979000,"2007-03-22","INAF"
158,160,155,158,4,"2007-03-23","INAF"
156,159,151,156,4,"2007-03-26","INAF"
159,161,158,159,9388500,"2007-03-27","INAF"
158,161,155,158,4,"2007-03-28","INAF"
158,160,153,158,4,"2007-03-29","INAF"
157,157,153,157,4,"2007-03-30","INAF"
155,160,152,155,4,"2007-04-02","INAF"
154,158,150,154,4,"2007-04-03","INAF"
155,155,153,155,4,"2007-04-04","INAF"
155,158,151,155,4,"2007-04-05","INAF"
154,154,152,154,4,"2007-04-09","INAF"
152,152,151,152,395500,"2007-04-10","INAF"
152,152,149,152,4,"2007-04-11","INAF"
150,150,148,150,739500,"2007-04-12","INAF"
151,155,147,151,4,"2007-04-13","INAF"
151,155,151,151,4,"2007-04-16","INAF"
152,152,149,152,4690500,"2007-04-17","INAF"
153,155,152,153,4,"2007-04-18","INAF"
153,153,150,153,6103000,"2007-04-19","INAF"
154,155,152,153,492500,"2007-04-20","INAF"
152,155,152,152,4,"2007-04-23","INAF"
149,152,149,149,4,"2007-04-24","INAF"
151,152,149,151,4,"2007-04-25","INAF"
152,152,150,152,155500,"2007-04-26","INAF"
150,151,148,150,4,"2007-04-27","INAF"
148,151,147,148,4,"2007-04-30","INAF"
152,157,150,152,4,"2007-05-01","INAF"
150,152,149,150,4,"2007-05-02","INAF"
150,150,149,150,4,"2007-05-03","INAF"
151,153,150,151,4,"2007-05-04","INAF"
149,153,149,149,4,"2007-05-07","INAF"
153,154,150,153,4,"2007-05-08","INAF"
159,159,153,159,4,"2007-05-09","INAF"
169,170,161,169,4,"2007-05-10","INAF"
160,168,159,160,4,"2007-05-11","INAF"
169,173,159,169,4,"2007-05-14","INAF"
170,173,165,170,4,"2007-05-15","INAF"
171,174,170,171,4,"2007-05-16","INAF"
180,181,173,180,4,"2007-05-21","INAF"
186,187,182,186,4,"2007-05-22","INAF"
187,188,186,187,4,"2007-05-23","INAF"
186,186,183,186,4,"2007-05-24","INAF"
186,189,183,186,4,"2007-05-25","INAF"
188,193,188,188,4,"2007-05-28","INAF"
184,190,183,184,4,"2007-05-29","INAF"
184,185,177,184,540000,"2007-05-30","INAF"
188,191,186,190,3183500,"2007-05-31","INAF"
191,192,191,191,3773500,"2007-06-04","INAF"
194,195,191,194,4,"2007-06-05","INAF"
194,197,193,194,2984000,"2007-06-06","INAF"
189,195,189,189,4,"2007-06-07","INAF"
185,186,185,185,230000,"2007-06-08","INAF"
198,203,190,198,4,"2007-06-11","INAF"
211,216,203,211,4,"2007-06-12","INAF"
205,220,205,205,4,"2007-06-13","INAF"
215,215,200,200,1395500,"2007-06-14","INAF"
200,200,195,200,388000,"2007-06-15","INAF"
200,205,195,200,4,"2007-06-18","INAF"
200,200,195,200,1060500,"2007-06-19","INAF"
200,235,200,225,26261000,"2007-06-20","INAF"
220,235,215,220,4,"2007-06-21","INAF"
215,220,210,215,4,"2007-06-22","INAF"
215,230,210,215,4,"2007-06-25","INAF"
225,290,225,290,145277000,"2007-06-26","INAF"
295,320,275,295,4,"2007-06-27","INAF"
300,305,270,275,47897500,"2007-06-28","INAF"
275,280,255,260,11441500,"2007-06-29","INAF"
265,275,235,245,7413500,"2007-07-02","INAF"
245,260,240,245,6284500,"2007-07-03","INAF"
235,245,235,235,4,"2007-07-04","INAF"
235,240,225,235,16474000,"2007-07-05","INAF"
235,270,235,250,21346500,"2007-07-06","INAF"
245,255,240,245,4,"2007-07-09","INAF"
245,245,235,245,2757000,"2007-07-10","INAF"
235,245,230,235,4310500,"2007-07-11","INAF"
235,265,235,265,22188500,"2007-07-12","INAF"
265,290,260,265,4,"2007-07-13","INAF"
270,270,250,250,3053000,"2007-07-16","INAF"
255,260,255,255,1118000,"2007-07-17","INAF"
245,255,245,245,4,"2007-07-18","INAF"
250,260,245,250,7720000,"2007-07-19","INAF"
250,260,250,250,2631500,"2007-07-20","INAF"
250,260,250,255,6364000,"2007-07-23","INAF"
250,280,250,280,28800000,"2007-07-24","INAF"
275,285,265,265,26159000,"2007-07-25","INAF"
270,280,260,265,22062000,"2007-07-26","INAF"
255,260,250,255,6728000,"2007-07-27","INAF"
250,260,245,250,12816000,"2007-07-30","INAF"
260,260,245,245,2754000,"2007-07-31","INAF"
230,245,220,230,4,"2007-08-01","INAF"
230,235,225,230,4,"2007-08-02","INAF"
235,235,220,220,4087500,"2007-08-03","INAF"
210,220,205,220,2326500,"2007-08-06","INAF"
220,240,220,220,6418000,"2007-08-07","INAF"
230,230,225,230,4,"2007-08-08","INAF"
235,235,215,220,4064500,"2007-08-09","INAF"
215,215,210,215,2619000,"2007-08-10","INAF"
215,215,210,215,4,"2007-08-13","INAF"
210,210,200,200,2665500,"2007-08-14","INAF"
195,200,170,180,4264000,"2007-08-15","INAF"
165,170,160,165,4,"2007-08-16","INAF"
176,182,174,176,4,"2007-08-20","INAF"
175,180,172,175,4,"2007-08-21","INAF"
176,179,175,176,4,"2007-08-22","INAF"
180,190,180,190,1257500,"2007-08-23","INAF"
180,209,180,209,3021500,"2007-08-24","INAF"
220,225,210,210,2070500,"2007-08-27","INAF"
205,220,200,205,1319000,"2007-08-28","INAF"
205,205,200,205,4,"2007-08-29","INAF"
200,210,200,200,4,"2007-08-30","INAF"
210,215,200,210,4,"2007-08-31","INAF"
205,210,200,205,4,"2007-09-03","INAF"
200,210,200,200,567000,"2007-09-04","INAF"
200,205,200,200,4,"2007-09-05","INAF"
200,220,200,215,7674500,"2007-09-06","INAF"
220,220,210,220,4,"2007-09-07","INAF"
200,215,200,215,936500,"2007-09-10","INAF"
205,210,205,205,4,"2007-09-11","INAF"
205,210,205,205,1207500,"2007-09-12","INAF"
205,210,200,205,524500,"2007-09-13","INAF"
205,210,205,205,843500,"2007-09-14","INAF"
210,210,205,210,4,"2007-09-17","INAF"
210,210,205,210,590000,"2007-09-18","INAF"
220,220,210,220,18222000,"2007-09-19","INAF"
210,220,210,210,4,"2007-09-20","INAF"
220,225,215,220,4,"2007-09-21","INAF"
225,230,220,225,6522500,"2007-09-24","INAF"
220,230,220,220,3481500,"2007-09-25","INAF"
220,220,215,220,2638000,"2007-09-26","INAF"
220,220,220,220,830000,"2007-09-27","INAF"
215,220,215,215,776000,"2007-09-28","INAF"
215,215,210,215,1663500,"2007-10-01","INAF"
215,220,215,215,1641500,"2007-10-02","INAF"
215,220,210,215,2268500,"2007-10-03","INAF"
215,215,215,215,1185000,"2007-10-04","INAF"
215,215,215,215,729000,"2007-10-05","INAF"
215,220,215,215,1260000,"2007-10-08","INAF"
210,215,210,210,4,"2007-10-09","INAF"
220,225,215,220,4,"2007-10-10","INAF"
220,225,220,220,4549000,"2007-10-11","INAF"
215,220,210,215,1374000,"2007-10-17","INAF"
215,220,215,215,1840000,"2007-10-18","INAF"
210,215,210,210,4,"2007-10-19","INAF"
195,200,195,195,1532500,"2007-10-22","INAF"
210,210,205,210,4,"2007-10-23","INAF"
205,205,200,205,897500,"2007-10-24","INAF"
205,205,200,205,485500,"2007-10-25","INAF"
200,210,200,200,4,"2007-10-26","INAF"
205,205,200,200,605000,"2007-10-29","INAF"
200,205,200,200,4,"2007-10-30","INAF"
200,200,195,200,4,"2007-10-31","INAF"
205,205,195,205,4,"2007-11-01","INAF"
200,200,195,200,145500,"2007-11-02","INAF"
195,200,195,200,671500,"2007-11-05","INAF"
195,200,195,195,930000,"2007-11-06","INAF"
192,200,185,192,4,"2007-11-07","INAF"
187,187,185,187,4,"2007-11-08","INAF"
185,185,184,185,4,"2007-11-09","INAF"
179,180,178,179,4,"2007-11-12","INAF"
180,190,180,190,274500,"2007-11-13","INAF"
190,205,190,205,1278500,"2007-11-14","INAF"
200,210,200,200,4,"2007-11-15","INAF"
200,200,200,200,125500,"2007-11-16","INAF"
200,205,200,200,4,"2007-11-19","INAF"
200,205,200,205,4414000,"2007-11-20","INAF"
200,205,200,200,1711500,"2007-11-21","INAF"
200,200,200,200,1664500,"2007-11-22","INAF"
200,200,195,200,3420000,"2007-11-23","INAF"
205,205,200,200,302500,"2007-11-26","INAF"
195,200,195,195,4,"2007-11-27","INAF"
200,200,196,196,46500,"2007-11-28","INAF"
196,200,196,196,4,"2007-11-29","INAF"
196,210,196,206,1634500,"2007-11-30","INAF"
205,205,205,205,842000,"2007-12-03","INAF"
205,205,205,205,609500,"2007-12-04","INAF"
205,205,205,205,236000,"2007-12-05","INAF"
215,220,205,215,4,"2007-12-06","INAF"
215,220,200,205,4921000,"2007-12-07","INAF"
205,205,205,205,628500,"2007-12-10","INAF"
215,215,205,215,4,"2007-12-11","INAF"
210,215,210,215,2459000,"2007-12-12","INAF"
210,210,210,210,2174500,"2007-12-13","INAF"
210,210,210,210,2420000,"2007-12-14","INAF"
210,210,210,210,4,"2007-12-17","INAF"
210,215,210,215,794500,"2007-12-18","INAF"
210,210,205,210,4,"2007-12-19","INAF"
215,215,210,215,545000,"2007-12-26","INAF"
215,215,210,215,4,"2007-12-27","INAF"
215,215,205,205,4,"2007-12-28","INAF"
205,205,205,205,0,"2007-12-31","INAF"
210,210,210,210,50000,"2008-01-02","INAF"
215,215,210,215,4,"2008-01-03","INAF"
210,210,210,210,825000,"2008-01-04","INAF"
210,210,210,210,421000,"2008-01-07","INAF"
210,215,210,210,1066500,"2008-01-08","INAF"
210,210,210,210,930000,"2008-01-09","INAF"
210,210,205,210,789000,"2008-01-14","INAF"
200,205,200,200,605000,"2008-01-15","INAF"
185,190,180,185,705000,"2008-01-16","INAF"
190,190,180,190,4,"2008-01-17","INAF"
180,180,180,180,43000,"2008-01-18","INAF"
180,180,180,180,112000,"2008-01-21","INAF"
140,160,140,160,1203000,"2008-01-22","INAF"
170,180,165,170,815500,"2008-01-23","INAF"
166,170,165,166,4,"2008-01-24","INAF"
168,185,168,185,213500,"2008-01-25","INAF"
180,180,178,180,380000,"2008-01-28","INAF"
180,180,180,180,18500,"2008-01-29","INAF"
180,180,180,180,24500,"2008-01-30","INAF"
180,180,180,180,1e+05,"2008-01-31","INAF"
180,180,180,180,4,"2008-02-01","INAF"
180,180,179,180,261500,"2008-02-04","INAF"
175,180,175,175,4,"2008-02-05","INAF"
165,179,165,179,25500,"2008-02-06","INAF"
179,179,179,179,2,"2008-02-11","INAF"
179,179,179,179,2,"2008-02-12","INAF"
179,179,179,179,3,"2008-02-13","INAF"
173,178,173,173,4,"2008-02-14","INAF"
173,173,173,173,0,"2008-02-15","INAF"
175,175,172,175,4,"2008-02-18","INAF"
172,174,172,172,230000,"2008-02-19","INAF"
172,180,172,172,556000,"2008-02-20","INAF"
173,180,173,173,4,"2008-02-21","INAF"
172,172,172,172,105000,"2008-02-22","INAF"
180,180,172,180,4,"2008-02-25","INAF"
175,175,172,175,4,"2008-02-26","INAF"
172,172,172,172,222500,"2008-02-27","INAF"
172,172,172,172,150000,"2008-02-28","INAF"
175,175,175,175,2000,"2008-02-29","INAF"
172,172,161,161,487500,"2008-03-03","INAF"
161,161,161,161,1,"2008-03-04","INAF"
161,161,161,161,1,"2008-03-05","INAF"
165,165,160,165,4,"2008-03-06","INAF"
155,155,150,155,4,"2008-03-10","INAF"
140,165,140,165,90500,"2008-03-11","INAF"
170,170,170,170,500,"2008-03-12","INAF"
135,168,135,168,37500,"2008-03-13","INAF"
169,170,169,169,1010500,"2008-03-14","INAF"
169,169,169,169,0,"2008-03-17","INAF"
140,170,140,170,20500,"2008-03-18","INAF"
170,170,170,170,2,"2008-03-19","INAF"
170,170,170,170,2,"2008-03-24","INAF"
170,170,170,170,2,"2008-03-25","INAF"
170,170,170,170,2,"2008-03-26","INAF"
170,170,170,170,2,"2008-03-27","INAF"
170,170,170,170,2,"2008-03-28","INAF"
170,170,170,170,2,"2008-03-31","INAF"
170,170,170,170,2,"2008-04-01","INAF"
170,170,155,155,1080000,"2008-04-02","INAF"
150,155,150,150,4,"2008-04-03","INAF"
150,150,150,150,1e+05,"2008-04-04","INAF"
150,150,150,150,0,"2008-04-07","INAF"
150,150,150,150,0,"2008-04-08","INAF"
120,130,120,130,15000,"2008-04-09","INAF"
125,159,125,148,405000,"2008-04-10","INAF"
153,153,140,140,66500,"2008-04-11","INAF"
140,140,126,126,110000,"2008-04-14","INAF"
140,145,140,140,402500,"2008-04-15","INAF"
145,155,145,155,622500,"2008-04-16","INAF"
150,160,150,160,210500,"2008-04-17","INAF"
150,165,150,165,145000,"2008-04-18","INAF"
165,165,158,165,4,"2008-04-21","INAF"
160,170,160,170,593000,"2008-04-22","INAF"
161,170,161,170,195000,"2008-04-23","INAF"
170,170,165,170,166500,"2008-04-24","INAF"
170,170,167,170,677500,"2008-04-25","INAF"
170,170,165,170,4,"2008-04-28","INAF"
170,170,170,170,541500,"2008-04-29","INAF"
161,161,160,160,250000,"2008-04-30","INAF"
158,158,157,157,24500,"2008-05-05","INAF"
152,152,152,152,5000,"2008-05-06","INAF"
151,151,151,151,10000,"2008-05-07","INAF"
151,151,151,151,0,"2008-05-08","INAF"
165,170,150,150,70000,"2008-05-09","INAF"
150,150,150,150,12000,"2008-05-12","INAF"
160,160,160,160,1000,"2008-05-13","INAF"
160,160,160,160,0,"2008-05-14","INAF"
160,160,160,160,0,"2008-05-15","INAF"
160,160,160,160,5000,"2008-05-16","INAF"
150,150,150,150,5000,"2008-05-21","INAF"
150,150,150,150,500,"2008-05-22","INAF"
150,150,150,150,104000,"2008-05-23","INAF"
150,150,150,150,0,"2008-05-26","INAF"
160,160,160,160,1000,"2008-05-27","INAF"
160,165,160,160,201500,"2008-05-28","INAF"
160,160,160,160,0,"2008-05-29","INAF"
150,161,150,161,5500,"2008-05-30","INAF"
145,150,145,150,5500,"2008-06-02","INAF"
150,150,150,150,10000,"2008-06-03","INAF"
145,145,145,145,5000,"2008-06-04","INAF"
150,152,150,150,4,"2008-06-05","INAF"
145,150,145,145,4,"2008-06-06","INAF"
145,150,145,145,4,"2008-06-09","INAF"
145,145,145,145,85000,"2008-06-10","INAF"
145,145,145,145,3,"2008-06-11","INAF"
145,145,145,145,4,"2008-06-12","INAF"
145,145,140,145,4,"2008-06-13","INAF"
140,152,140,152,6000,"2008-06-16","INAF"
148,148,145,148,4,"2008-06-17","INAF"
148,148,148,148,3,"2008-06-18","INAF"
148,148,148,148,3,"2008-06-19","INAF"
148,148,148,148,2,"2008-06-20","INAF"
130,145,130,145,25000,"2008-06-23","INAF"
145,145,145,145,54000,"2008-06-24","INAF"
145,145,145,145,1e+05,"2008-06-25","INAF"
148,148,145,148,4,"2008-06-26","INAF"
140,140,135,140,4,"2008-06-27","INAF"
140,140,140,140,2,"2008-06-30","INAF"
150,150,135,135,50000,"2008-07-01","INAF"
135,135,135,135,1,"2008-07-02","INAF"
135,147,135,147,50500,"2008-07-03","INAF"
147,147,147,147,2,"2008-07-04","INAF"
147,147,147,147,2,"2008-07-07","INAF"
147,147,147,147,2,"2008-07-08","INAF"
135,145,135,145,17500,"2008-07-09","INAF"
145,145,145,145,2,"2008-07-10","INAF"
145,145,145,145,2,"2008-07-11","INAF"
130,130,130,130,25000,"2008-07-14","INAF"
130,130,130,130,2,"2008-07-15","INAF"
130,130,130,130,3,"2008-07-16","INAF"
130,130,125,130,4,"2008-07-17","INAF"
130,130,130,130,3,"2008-07-18","INAF"
120,120,120,120,2500,"2008-07-21","INAF"
120,120,120,120,122500,"2008-07-22","INAF"
120,120,120,120,1,"2008-07-23","INAF"
110,135,110,135,6000,"2008-07-24","INAF"
135,135,135,135,2,"2008-07-25","INAF"
130,130,130,130,70000,"2008-07-28","INAF"
130,130,130,130,3,"2008-07-29","INAF"
130,130,130,130,15500,"2008-07-31","INAF"
130,130,130,130,4,"2008-08-01","INAF"
135,135,135,135,500,"2008-08-04","INAF"
135,135,135,135,2,"2008-08-05","INAF"
135,135,135,135,2,"2008-08-06","INAF"
125,125,120,125,4,"2008-08-07","INAF"
125,125,125,125,10000,"2008-08-08","INAF"
110,115,110,110,4,"2008-08-11","INAF"
108,108,100,100,260000,"2008-08-12","INAF"
100,102,100,100,4,"2008-08-13","INAF"
113,113,113,113,500,"2008-08-14","INAF"
115,115,115,115,45000,"2008-08-15","INAF"
115,115,115,115,2,"2008-08-19","INAF"
115,115,115,115,2,"2008-08-20","INAF"
111,111,110,111,4,"2008-08-21","INAF"
115,115,115,115,5000,"2008-08-22","INAF"
115,115,115,115,2,"2008-08-25","INAF"
115,115,115,115,2,"2008-08-26","INAF"
115,115,115,115,2,"2008-08-27","INAF"
115,115,115,115,2,"2008-08-28","INAF"
115,115,115,115,2,"2008-08-29","INAF"
115,115,115,115,2,"2008-09-01","INAF"
115,115,115,115,2,"2008-09-02","INAF"
91,91,91,91,37500,"2008-09-03","INAF"
92,92,91,92,4,"2008-09-04","INAF"
110,110,91,92,49000,"2008-09-05","INAF"
92,115,92,115,1000,"2008-09-08","INAF"
91,115,90,115,240000,"2008-09-09","INAF"
95,109,93,109,286000,"2008-09-10","INAF"
110,110,108,110,4,"2008-09-11","INAF"
115,115,95,95,76500,"2008-09-12","INAF"
110,110,89,101,591000,"2008-09-15","INAF"
100,100,80,100,4,"2008-09-16","INAF"
97,97,90,90,151000,"2008-09-17","INAF"
86,100,86,95,360500,"2008-09-18","INAF"
100,100,100,100,500,"2008-09-19","INAF"
100,100,100,100,2,"2008-09-22","INAF"
100,100,100,100,2,"2008-09-23","INAF"
100,100,100,100,2,"2008-09-24","INAF"
100,100,100,100,2,"2008-09-25","INAF"
105,105,105,105,500,"2008-09-26","INAF"
105,105,105,105,2,"2008-10-06","INAF"
105,105,105,105,0,"2008-10-07","INAF"
80,80,80,80,5000,"2008-10-08","INAF"
80,80,80,80,0,"2008-10-09","INAF"
80,80,80,80,0,"2008-10-10","INAF"
72,80,72,72,1,"2008-10-13","INAF"
75,79,74,79,209500,"2008-10-14","INAF"
79,79,72,72,250500,"2008-10-15","INAF"
66,75,65,72,383500,"2008-10-16","INAF"
79,79,76,79,4,"2008-10-17","INAF"
72,75,72,72,4,"2008-10-20","INAF"
65,65,65,65,51000,"2008-10-21","INAF"
59,60,59,59,544000,"2008-10-22","INAF"
55,57,54,55,715000,"2008-10-23","INAF"
55,55,53,53,510000,"2008-10-24","INAF"
50,51,50,50,1012500,"2008-10-27","INAF"
50,52,50,50,838500,"2008-10-28","INAF"
50,51,50,50,4,"2008-10-29","INAF"
51,54,51,54,289000,"2008-10-30","INAF"
56,58,55,56,4,"2008-10-31","INAF"
61,61,59,61,4,"2008-11-03","INAF"
65,65,65,65,5000,"2008-11-04","INAF"
61,66,61,61,4,"2008-11-05","INAF"
58,62,58,61,247500,"2008-11-06","INAF"
56,61,56,61,20500,"2008-11-07","INAF"
60,60,60,60,25000,"2008-11-10","INAF"
60,60,60,60,2,"2008-11-11","INAF"
60,60,60,60,2,"2008-11-12","INAF"
58,58,58,58,30000,"2008-11-13","INAF"
58,58,53,53,67000,"2008-11-14","INAF"
53,53,53,53,1,"2008-11-17","INAF"
53,53,53,53,2,"2008-11-18","INAF"
53,53,53,53,2,"2008-11-19","INAF"
53,55,53,53,4,"2008-11-20","INAF"
50,50,50,50,55500,"2008-11-21","INAF"
50,50,50,50,35000,"2008-11-24","INAF"
50,52,50,50,4,"2008-11-25","INAF"
50,51,50,50,4,"2008-11-26","INAF"
50,51,50,50,4,"2008-11-27","INAF"
51,52,51,52,22500,"2008-11-28","INAF"
53,53,50,50,82500,"2008-12-01","INAF"
50,50,50,50,4,"2008-12-02","INAF"
50,50,50,50,2,"2008-12-03","INAF"
50,50,50,50,4,"2008-12-04","INAF"
50,50,50,50,170500,"2008-12-05","INAF"
53,53,50,50,355000,"2008-12-09","INAF"
52,52,52,52,101000,"2008-12-10","INAF"
52,52,52,52,205000,"2008-12-11","INAF"
50,50,50,50,211500,"2008-12-12","INAF"
50,50,50,50,4,"2008-12-15","INAF"
50,50,50,50,3e+05,"2008-12-16","INAF"
50,50,50,50,9500,"2008-12-17","INAF"
51,57,50,51,4,"2008-12-18","INAF"
50,57,50,53,865500,"2008-12-19","INAF"
52,52,51,52,4,"2008-12-22","INAF"
52,52,52,52,375000,"2008-12-23","INAF"
53,53,53,53,25000,"2008-12-24","INAF"
50,50,50,50,1000,"2008-12-30","INAF"
50,50,50,50,0,"2008-12-31","INAF"
54,54,54,54,43500,"2009-01-05","INAF"
54,54,53,53,105000,"2009-01-06","INAF"
52,54,52,52,4,"2009-01-07","INAF"
52,52,52,52,57500,"2009-01-08","INAF"
53,57,53,53,1604000,"2009-01-09","INAF"
55,55,52,52,260500,"2009-01-12","INAF"
51,54,50,51,4,"2009-01-13","INAF"
50,50,50,50,69500,"2009-01-14","INAF"
50,50,50,50,75000,"2009-01-15","INAF"
50,50,50,50,150000,"2009-01-16","INAF"
50,50,50,50,30000,"2009-01-19","INAF"
50,50,50,50,250000,"2009-01-20","INAF"
50,50,50,50,264000,"2009-01-21","INAF"
50,50,50,50,2,"2009-01-22","INAF"
50,50,50,50,0,"2009-01-23","INAF"
50,50,50,50,17000,"2009-01-27","INAF"
53,53,53,53,15000,"2009-01-28","INAF"
53,53,53,53,4500,"2009-01-29","INAF"
53,53,53,53,2,"2009-01-30","INAF"
53,53,53,53,2,"2009-02-02","INAF"
53,53,53,53,2,"2009-02-03","INAF"
53,53,53,53,2,"2009-02-04","INAF"
53,54,53,53,273000,"2009-02-05","INAF"
52,52,50,52,4,"2009-02-06","INAF"
52,52,52,52,3,"2009-02-09","INAF"
51,55,51,51,4,"2009-02-10","INAF"
51,51,51,51,4,"2009-02-11","INAF"
53,53,53,53,120000,"2009-02-12","INAF"
51,51,50,51,4,"2009-02-13","INAF"
51,51,50,51,4,"2009-02-16","INAF"
53,53,50,50,155000,"2009-02-17","INAF"
51,51,50,51,4,"2009-02-18","INAF"
50,50,50,50,22500,"2009-02-19","INAF"
50,50,50,50,195000,"2009-02-20","INAF"
50,50,50,50,10000,"2009-02-23","INAF"
50,50,50,50,20000,"2009-02-24","INAF"
50,51,50,50,4,"2009-02-25","INAF"
50,50,50,50,4,"2009-02-26","INAF"
50,50,50,50,4,"2009-02-27","INAF"
50,51,50,50,4,"2009-03-02","INAF"
50,50,50,50,22500,"2009-03-03","INAF"
50,50,50,50,3,"2009-03-04","INAF"
51,52,51,51,93500,"2009-03-05","INAF"
51,51,51,51,3,"2009-03-06","INAF"
51,51,51,51,3,"2009-03-10","INAF"
51,51,51,51,3,"2009-03-11","INAF"
51,51,51,51,3,"2009-03-12","INAF"
52,52,51,52,4,"2009-03-13","INAF"
51,52,51,51,4,"2009-03-16","INAF"
51,51,51,51,1052500,"2009-03-17","INAF"
51,69,51,69,6346500,"2009-03-18","INAF"
74,93,72,93,5302500,"2009-03-19","INAF"
105,126,87,87,35711500,"2009-03-20","INAF"
80,84,64,69,7616500,"2009-03-23","INAF"
70,78,70,75,5441000,"2009-03-24","INAF"
71,79,67,71,4,"2009-03-25","INAF"
70,74,69,70,12916500,"2009-03-27","INAF"
69,72,67,69,4,"2009-03-30","INAF"
69,73,67,69,4,"2009-03-31","INAF"
69,74,68,69,16334000,"2009-04-01","INAF"
69,70,69,69,4,"2009-04-02","INAF"
70,72,69,70,4,"2009-04-03","INAF"
72,79,69,72,4,"2009-04-06","INAF"
72,86,72,86,63875000,"2009-04-07","INAF"
90,90,77,77,93728000,"2009-04-08","INAF"
77,77,77,77,0,"2009-04-09","INAF"
76,80,76,76,4,"2009-04-13","INAF"
78,80,76,78,8831500,"2009-04-14","INAF"
77,85,75,85,51256500,"2009-04-15","INAF"
84,88,78,79,48311000,"2009-04-16","INAF"
80,82,79,79,7269000,"2009-04-17","INAF"
78,80,77,78,4,"2009-04-20","INAF"
76,80,74,76,4,"2009-04-22","INAF"
78,78,71,72,1881500,"2009-04-23","INAF"
72,74,71,72,4,"2009-04-24","INAF"
73,77,72,73,4207500,"2009-04-27","INAF"
78,84,75,78,4,"2009-04-28","INAF"
83,87,80,83,4,"2009-04-29","INAF"
81,86,80,81,4,"2009-04-30","INAF"
79,83,79,79,4,"2009-05-01","INAF"
79,81,79,79,4,"2009-05-04","INAF"
78,81,78,78,4,"2009-05-05","INAF"
79,80,77,79,4,"2009-05-06","INAF"
79,80,79,79,4,"2009-05-07","INAF"
79,82,78,79,8956500,"2009-05-08","INAF"
80,82,79,80,15575500,"2009-05-11","INAF"
79,80,77,79,4,"2009-05-12","INAF"
84,87,79,84,4,"2009-05-13","INAF"
83,85,80,83,4,"2009-05-14","INAF"
83,89,75,78,63219000,"2009-05-15","INAF"
78,80,75,78,4,"2009-05-18","INAF"
80,82,78,80,7964500,"2009-05-19","INAF"
80,83,79,80,4,"2009-05-20","INAF"
80,80,80,80,0,"2009-05-21","INAF"
82,85,81,82,4,"2009-05-22","INAF"
86,90,83,86,4,"2009-05-25","INAF"
83,89,82,83,4,"2009-05-26","INAF"
84,87,83,84,4,"2009-05-27","INAF"
82,84,82,82,4,"2009-05-28","INAF"
83,85,82,83,4380000,"2009-05-29","INAF"
85,86,83,85,4,"2009-06-01","INAF"
85,97,84,97,54342000,"2009-06-02","INAF"
99,100,87,88,143009000,"2009-06-03","INAF"
89,91,86,89,4,"2009-06-04","INAF"
92,93,91,92,14323000,"2009-06-05","INAF"
90,94,90,90,4,"2009-06-08","INAF"
90,92,89,90,3477000,"2009-06-09","INAF"
92,93,88,92,4,"2009-06-10","INAF"
91,93,90,91,4,"2009-06-11","INAF"
91,92,90,91,4,"2009-06-12","INAF"
90,119,89,112,485455500,"2009-06-15","INAF"
110,116,100,102,129703000,"2009-06-16","INAF"
104,111,100,104,4,"2009-06-17","INAF"
105,109,97,97,27396000,"2009-06-18","INAF"
97,102,95,97,4,"2009-06-19","INAF"
96,105,95,96,4,"2009-06-22","INAF"
96,96,85,87,10697000,"2009-06-23","INAF"
93,94,88,93,4,"2009-06-24","INAF"
95,97,93,95,10110500,"2009-06-25","INAF"
94,98,93,94,4,"2009-06-26","INAF"
95,95,92,95,4,"2009-06-29","INAF"
93,96,91,93,4,"2009-06-30","INAF"
95,96,92,95,4,"2009-07-01","INAF"
94,95,92,93,1481500,"2009-07-02","INAF"
91,93,91,91,2223500,"2009-07-03","INAF"
91,93,88,91,2659000,"2009-07-06","INAF"
94,94,91,94,4,"2009-07-07","INAF"
94,94,94,94,0,"2009-07-08","INAF"
94,95,92,94,4,"2009-07-09","INAF"
93,94,92,93,2651000,"2009-07-10","INAF"
90,93,88,90,4,"2009-07-13","INAF"
91,92,90,91,4092000,"2009-07-14","INAF"
93,96,91,93,4,"2009-07-15","INAF"
93,98,91,93,4,"2009-07-16","INAF"
92,92,88,92,4,"2009-07-17","INAF"
92,92,92,92,0,"2009-07-20","INAF"
92,94,91,92,4587000,"2009-07-21","INAF"
93,93,91,93,2434500,"2009-07-22","INAF"
94,98,91,94,4,"2009-07-23","INAF"
94,98,93,94,4,"2009-07-24","INAF"
93,105,93,104,47631000,"2009-07-27","INAF"
101,107,100,101,4,"2009-07-28","INAF"
104,105,98,104,4,"2009-07-29","INAF"
104,106,102,104,4,"2009-07-30","INAF"
101,104,100,101,4,"2009-07-31","INAF"
100,101,99,100,4,"2009-08-03","INAF"
99,101,99,99,4033500,"2009-08-04","INAF"
101,104,99,101,4,"2009-08-05","INAF"
100,102,100,100,4862500,"2009-08-06","INAF"
100,101,99,100,1354500,"2009-08-07","INAF"
100,101,100,100,4,"2009-08-10","INAF"
99,101,99,99,4,"2009-08-11","INAF"
99,99,97,97,3644000,"2009-08-12","INAF"
101,102,98,101,4,"2009-08-13","INAF"
100,101,98,100,4,"2009-08-14","INAF"
97,98,95,97,4,"2009-08-18","INAF"
94,97,94,94,4,"2009-08-19","INAF"
96,96,94,96,4,"2009-08-20","INAF"
96,96,94,96,897500,"2009-08-21","INAF"
95,96,95,95,4,"2009-08-24","INAF"
94,95,93,94,1306000,"2009-08-25","INAF"
94,96,92,94,2754500,"2009-08-26","INAF"
93,94,93,93,4,"2009-08-27","INAF"
93,94,93,93,141000,"2009-08-28","INAF"
91,93,91,91,4,"2009-08-31","INAF"
91,92,90,91,4,"2009-09-01","INAF"
88,91,87,88,4,"2009-09-02","INAF"
88,91,88,88,4,"2009-09-03","INAF"
91,95,89,91,4,"2009-09-04","INAF"
91,92,91,91,627500,"2009-09-07","INAF"
91,92,90,91,579000,"2009-09-08","INAF"
91,91,90,91,4,"2009-09-09","INAF"
91,93,90,91,3612500,"2009-09-10","INAF"
92,93,90,92,4,"2009-09-11","INAF"
91,92,91,91,4,"2009-09-14","INAF"
90,93,90,90,4,"2009-09-15","INAF"
91,93,91,91,1116000,"2009-09-16","INAF"
92,96,91,92,4,"2009-09-17","INAF"
91,92,91,91,4,"2009-09-24","INAF"
90,92,90,90,4,"2009-09-25","INAF"
91,94,90,91,4,"2009-09-28","INAF"
91,94,91,91,4,"2009-09-29","INAF"
94,101,92,94,4,"2009-09-30","INAF"
93,97,93,93,4,"2009-10-01","INAF"
93,94,90,93,4,"2009-10-02","INAF"
92,95,92,92,4,"2009-10-05","INAF"
91,94,91,91,4,"2009-10-06","INAF"
91,95,90,91,4,"2009-10-07","INAF"
91,93,91,91,4784500,"2009-10-08","INAF"
91,92,91,91,1712000,"2009-10-09","INAF"
91,91,90,91,1143000,"2009-10-12","INAF"
91,92,91,91,1623500,"2009-10-13","INAF"
92,92,90,92,4,"2009-10-14","INAF"
92,93,91,92,5614500,"2009-10-15","INAF"
92,95,91,92,10791000,"2009-10-16","INAF"
91,93,91,91,4,"2009-10-19","INAF"
90,92,90,90,4,"2009-10-20","INAF"
89,92,89,89,4,"2009-10-21","INAF"
90,91,89,90,11345500,"2009-10-22","INAF"
91,91,90,91,4,"2009-10-23","INAF"
91,91,90,91,1803500,"2009-10-26","INAF"
89,91,89,89,4,"2009-10-27","INAF"
85,89,85,85,4,"2009-10-28","INAF"
85,85,79,85,4,"2009-10-29","INAF"
85,87,84,85,3716500,"2009-10-30","INAF"
84,85,83,84,4,"2009-11-02","INAF"
88,88,82,82,825000,"2009-11-03","INAF"
86,87,83,86,1466000,"2009-11-04","INAF"
83,85,83,83,4,"2009-11-05","INAF"
84,86,82,84,4,"2009-11-06","INAF"
84,86,83,84,4,"2009-11-09","INAF"
83,85,82,83,4,"2009-11-10","INAF"
84,84,82,84,78000,"2009-11-11","INAF"
82,84,82,82,4,"2009-11-12","INAF"
83,86,83,83,3355000,"2009-11-13","INAF"
83,86,83,83,4,"2009-11-16","INAF"
83,84,82,83,1800000,"2009-11-17","INAF"
83,84,82,83,4,"2009-11-18","INAF"
86,86,82,86,4,"2009-11-19","INAF"
84,89,84,84,4,"2009-11-20","INAF"
83,85,83,83,4,"2009-11-23","INAF"
83,84,82,83,4,"2009-11-24","INAF"
83,83,82,83,1199500,"2009-11-25","INAF"
80,82,79,80,4,"2009-11-26","INAF"
80,81,78,80,1737500,"2009-11-30","INAF"
80,80,78,80,4,"2009-12-01","INAF"
80,83,79,81,6461500,"2009-12-02","INAF"
81,82,80,80,1340500,"2009-12-03","INAF"
81,82,80,82,3774500,"2009-12-04","INAF"
82,83,81,82,2742000,"2009-12-07","INAF"
81,90,81,90,23764500,"2009-12-08","INAF"
90,92,82,84,242211000,"2009-12-09","INAF"
82,85,81,82,4,"2009-12-10","INAF"
82,83,81,82,2653500,"2009-12-11","INAF"
81,82,80,81,2652500,"2009-12-14","INAF"
82,83,80,82,4,"2009-12-15","INAF"
82,84,80,82,3167000,"2009-12-16","INAF"
82,83,81,82,6016500,"2009-12-17","INAF"
82,83,81,82,13867000,"2009-12-21","INAF"
81,84,81,81,4,"2009-12-22","INAF"
83,83,81,83,4,"2009-12-23","INAF"
83,83,82,83,861000,"2009-12-28","INAF"
83,83,82,83,4,"2009-12-29","INAF"
83,83,82,83,2844000,"2009-12-30","INAF"
83,83,82,83,661000,"2010-01-04","INAF"
82,84,80,82,4,"2010-01-05","INAF"
81,95,81,94,140812000,"2010-01-06","INAF"
91,95,90,91,4,"2010-01-07","INAF"
91,93,85,86,283599500,"2010-01-08","INAF"
86,89,85,86,4,"2010-01-11","INAF"
86,86,84,86,9218500,"2010-01-12","INAF"
85,86,83,85,4,"2010-01-13","INAF"
85,85,84,85,1922000,"2010-01-14","INAF"
83,85,83,83,4,"2010-01-15","INAF"
83,84,82,82,3616500,"2010-01-18","INAF"
83,86,82,83,4,"2010-01-19","INAF"
82,84,81,82,4,"2010-01-20","INAF"
82,82,81,82,5001000,"2010-01-21","INAF"
81,82,80,81,3612000,"2010-01-22","INAF"
82,82,80,82,4,"2010-01-25","INAF"
81,82,80,81,9416000,"2010-01-26","INAF"
80,81,79,80,3255000,"2010-01-27","INAF"
80,85,80,80,4,"2010-01-28","INAF"
80,82,79,80,4,"2010-01-29","INAF"
80,82,80,80,5586500,"2010-02-01","INAF"
81,82,80,81,2105000,"2010-02-02","INAF"
81,82,80,81,4,"2010-02-03","INAF"
80,82,80,80,4,"2010-02-04","INAF"
79,80,77,79,6268500,"2010-02-05","INAF"
79,80,77,79,2531500,"2010-02-08","INAF"
79,79,77,79,2018000,"2010-02-09","INAF"
79,79,77,79,1663500,"2010-02-10","INAF"
77,79,75,77,2621500,"2010-02-11","INAF"
77,79,76,77,3104000,"2010-02-12","INAF"
77,77,76,77,1075000,"2010-02-15","INAF"
76,77,76,76,1210500,"2010-02-16","INAF"
76,77,73,76,741500,"2010-02-17","INAF"
78,78,75,78,3285500,"2010-02-18","INAF"
75,78,74,75,1394000,"2010-02-19","INAF"
75,76,75,75,1454500,"2010-02-22","INAF"
75,76,74,75,1208000,"2010-02-23","INAF"
75,76,74,75,1340000,"2010-02-24","INAF"
78,79,75,78,6323000,"2010-02-25","INAF"
76,79,76,76,3090000,"2010-03-01","INAF"
77,78,76,77,794500,"2010-03-02","INAF"
76,77,75,76,2114500,"2010-03-03","INAF"
76,77,76,76,2897000,"2010-03-04","INAF"
76,79,76,76,4493500,"2010-03-05","INAF"
77,78,76,77,718000,"2010-03-08","INAF"
77,77,76,77,706500,"2010-03-09","INAF"
77,79,76,77,3234000,"2010-03-10","INAF"
77,78,76,77,1985000,"2010-03-11","INAF"
78,79,77,78,1602000,"2010-03-12","INAF"
77,80,77,77,4031000,"2010-03-15","INAF"
78,81,77,78,6699000,"2010-03-17","INAF"
80,80,78,80,16595000,"2010-03-18","INAF"
80,83,79,80,19982500,"2010-03-19","INAF"
80,81,79,80,7314500,"2010-03-22","INAF"
79,82,79,79,20226000,"2010-03-23","INAF"
81,82,79,81,25732500,"2010-03-24","INAF"
81,82,79,81,5452500,"2010-03-25","INAF"
81,82,80,81,5761500,"2010-03-26","INAF"
79,81,78,79,5649500,"2010-03-29","INAF"
79,80,79,79,1439000,"2010-03-30","INAF"
79,80,78,79,6778500,"2010-03-31","INAF"
80,80,78,80,3751000,"2010-04-01","INAF"
81,81,78,81,16227000,"2010-04-05","INAF"
81,81,79,81,4633000,"2010-04-06","INAF"
84,87,80,84,61505000,"2010-04-07","INAF"
88,90,83,88,34066000,"2010-04-08","INAF"
90,93,87,90,43266000,"2010-04-09","INAF"
91,94,88,91,40935500,"2010-04-12","INAF"
91,91,89,91,21207000,"2010-04-13","INAF"
91,93,90,91,12247000,"2010-04-14","INAF"
91,95,91,91,14513000,"2010-04-15","INAF"
93,93,91,93,11017500,"2010-04-16","INAF"
91,92,90,91,5841500,"2010-04-19","INAF"
93,94,90,93,9553000,"2010-04-20","INAF"
95,96,92,95,32081000,"2010-04-21","INAF"
95,96,93,95,4,"2010-04-22","INAF"
95,95,94,95,8343500,"2010-04-23","INAF"
96,97,95,96,10073500,"2010-04-26","INAF"
97,97,95,97,4158000,"2010-04-27","INAF"
98,100,95,98,24362500,"2010-04-28","INAF"
106,107,99,106,43411500,"2010-04-29","INAF"
107,110,104,107,21589000,"2010-04-30","INAF"
107,107,105,107,9771000,"2010-05-03","INAF"
104,107,104,104,6650000,"2010-05-04","INAF"
100,104,98,100,9629000,"2010-05-05","INAF"
99,101,95,99,12955000,"2010-05-06","INAF"
97,97,93,97,3188000,"2010-05-07","INAF"
98,99,97,99,987000,"2010-05-10","INAF"
96,100,96,96,338500,"2010-05-11","INAF"
96,96,95,96,280000,"2010-05-12","INAF"
96,96,96,96,990000,"2010-05-14","INAF"
93,94,92,93,489000,"2010-05-17","INAF"
93,94,93,93,195500,"2010-05-18","INAF"
89,94,89,89,387500,"2010-05-19","INAF"
87,88,84,87,2975000,"2010-05-20","INAF"
83,84,80,83,1878000,"2010-05-21","INAF"
86,86,86,86,10500,"2010-05-24","INAF"
78,82,76,78,374000,"2010-05-25","INAF"
83,83,80,83,573000,"2010-05-26","INAF"
84,86,83,84,6427000,"2010-05-27","INAF"
87,87,85,87,4320000,"2010-05-31","INAF"
84,88,84,84,262000,"2010-06-01","INAF"
85,87,83,85,776500,"2010-06-02","INAF"
86,89,85,86,1242500,"2010-06-03","INAF"
87,87,87,87,227500,"2010-06-04","INAF"
83,86,83,83,120000,"2010-06-07","INAF"
86,86,84,86,328000,"2010-06-08","INAF"
86,86,86,86,328000,"2010-06-09","INAF"
85,86,85,85,135000,"2010-06-10","INAF"
91,91,84,91,1821000,"2010-06-11","INAF"
99,99,90,99,5797000,"2010-06-14","INAF"
96,99,94,96,2027500,"2010-06-15","INAF"
97,97,95,97,2651500,"2010-06-16","INAF"
98,98,95,98,3567000,"2010-06-17","INAF"
97,98,96,97,374500,"2010-06-18","INAF"
98,102,94,98,22521000,"2010-06-21","INAF"
96,99,96,96,975500,"2010-06-22","INAF"
95,97,95,95,191500,"2010-06-23","INAF"
96,96,93,96,770000,"2010-06-24","INAF"
94,95,93,94,474500,"2010-06-25","INAF"
95,95,93,95,71500,"2010-06-28","INAF"
91,93,90,91,1040500,"2010-06-29","INAF"
92,92,90,92,148000,"2010-06-30","INAF"
90,90,89,90,86500,"2010-07-01","INAF"
94,94,92,94,22000,"2010-07-02","INAF"
95,95,90,95,207500,"2010-07-05","INAF"
93,93,93,93,88500,"2010-07-06","INAF"
93,93,92,93,232000,"2010-07-07","INAF"
95,95,92,95,147000,"2010-07-08","INAF"
94,94,93,94,52000,"2010-07-09","INAF"
91,94,91,91,4,"2010-07-12","INAF"
89,91,89,89,583000,"2010-07-13","INAF"
90,94,89,90,12245000,"2010-07-14","INAF"
89,92,89,89,458000,"2010-07-15","INAF"
89,93,88,89,7823500,"2010-07-16","INAF"
90,92,87,90,2587500,"2010-07-19","INAF"
90,92,89,90,3402500,"2010-07-20","INAF"
89,91,89,89,1299500,"2010-07-21","INAF"
89,91,89,89,3586000,"2010-07-22","INAF"
89,90,89,89,825500,"2010-07-23","INAF"
90,90,89,90,2720500,"2010-07-26","INAF"
89,92,88,89,4648000,"2010-07-27","INAF"
88,90,87,88,5022000,"2010-07-28","INAF"
88,89,87,88,3682000,"2010-07-29","INAF"
87,88,87,87,2481000,"2010-07-30","INAF"
88,90,87,88,13767000,"2010-08-02","INAF"
87,88,86,87,1484000,"2010-08-03","INAF"
87,88,87,87,1798000,"2010-08-04","INAF"
86,88,86,86,710000,"2010-08-05","INAF"
87,87,85,87,1182500,"2010-08-06","INAF"
88,88,85,88,1862000,"2010-08-09","INAF"
87,88,86,87,351500,"2010-08-10","INAF"
85,87,84,85,1206500,"2010-08-11","INAF"
85,87,84,85,3982000,"2010-08-12","INAF"
86,86,85,86,741000,"2010-08-13","INAF"
86,86,85,86,484000,"2010-08-16","INAF"
87,87,85,87,765500,"2010-08-18","INAF"
86,87,85,86,545000,"2010-08-19","INAF"
86,87,85,86,2882000,"2010-08-20","INAF"
86,88,85,86,15434000,"2010-08-23","INAF"
86,86,84,86,2590000,"2010-08-24","INAF"
86,86,84,86,5313000,"2010-08-25","INAF"
84,86,84,84,11342500,"2010-08-26","INAF"
84,86,84,84,4201500,"2010-08-27","INAF"
85,85,84,85,491500,"2010-08-30","INAF"
84,84,83,84,898000,"2010-08-31","INAF"
85,85,83,85,825500,"2010-09-01","INAF"
83,84,83,83,451000,"2010-09-02","INAF"
82,83,82,82,776000,"2010-09-03","INAF"
82,83,82,82,1221500,"2010-09-06","INAF"
83,83,82,83,485500,"2010-09-07","INAF"
83,84,82,83,956500,"2010-09-15","INAF"
84,85,83,84,1466000,"2010-09-16","INAF"
86,86,84,86,4790000,"2010-09-17","INAF"
87,88,85,87,7331000,"2010-09-20","INAF"
88,91,87,88,11493000,"2010-09-21","INAF"
88,92,88,88,13793000,"2010-09-22","INAF"
88,90,87,88,2043000,"2010-09-23","INAF"
87,88,86,87,470500,"2010-09-24","INAF"
85,88,85,85,3247500,"2010-09-27","INAF"
88,90,86,88,6416000,"2010-09-28","INAF"
87,89,86,87,2049500,"2010-09-29","INAF"
83,99,83,83,319880000,"2010-09-30","INAF"
83,86,82,83,40190000,"2010-10-01","INAF"
86,87,83,86,31875000,"2010-10-04","INAF"
85,88,85,85,29527000,"2010-10-05","INAF"
86,90,85,86,20042500,"2010-10-06","INAF"
85,87,84,85,5220500,"2010-10-07","INAF"
86,87,84,86,4590000,"2010-10-08","INAF"
85,86,84,85,3134500,"2010-10-11","INAF"
85,86,84,85,3711500,"2010-10-12","INAF"
85,86,84,85,7206000,"2010-10-13","INAF"
83,86,83,83,5264500,"2010-10-14","INAF"
84,84,83,84,3151000,"2010-10-15","INAF"
84,84,83,84,2499500,"2010-10-18","INAF"
84,85,83,84,3569500,"2010-10-19","INAF"
83,83,82,83,4419500,"2010-10-20","INAF"
84,87,83,84,26669500,"2010-10-21","INAF"
83,85,83,83,4137000,"2010-10-22","INAF"
86,97,83,86,247802000,"2010-10-25","INAF"
83,87,83,83,17876000,"2010-10-26","INAF"
83,84,82,83,6572500,"2010-10-27","INAF"
83,85,83,83,4067500,"2010-10-28","INAF"
84,84,83,84,2691000,"2010-10-29","INAF"
83,85,83,83,7372000,"2010-11-01","INAF"
83,83,82,83,4977500,"2010-11-02","INAF"
81,84,81,81,6240000,"2010-11-03","INAF"
82,82,81,82,2503500,"2010-11-04","INAF"
81,83,81,81,2404500,"2010-11-05","INAF"
82,83,81,82,3640000,"2010-11-08","INAF"
81,83,81,81,1839500,"2010-11-09","INAF"
81,82,81,81,1805000,"2010-11-10","INAF"
80,81,80,80,2275500,"2010-11-11","INAF"
80,82,79,80,7893500,"2010-11-12","INAF"
79,80,79,79,1851000,"2010-11-15","INAF"
80,81,78,80,3205500,"2010-11-16","INAF"
80,81,79,80,3203000,"2010-11-18","INAF"
79,80,79,79,3312500,"2010-11-19","INAF"
80,82,80,80,4161500,"2010-11-22","INAF"
80,81,79,80,930000,"2010-11-23","INAF"
80,80,79,80,1477500,"2010-11-24","INAF"
80,81,80,80,505500,"2010-11-25","INAF"
81,83,80,81,2172500,"2010-11-26","INAF"
80,81,80,80,2740000,"2010-11-29","INAF"
81,82,80,81,4128000,"2010-11-30","INAF"
80,81,79,80,2827500,"2010-12-01","INAF"
81,82,80,81,1394000,"2010-12-02","INAF"
80,82,80,80,1444500,"2010-12-03","INAF"
81,82,80,81,1182500,"2010-12-06","INAF"
80,81,80,80,52500,"2010-12-08","INAF"
81,81,79,81,725000,"2010-12-09","INAF"
80,81,80,80,807000,"2010-12-10","INAF"
81,81,80,81,629000,"2010-12-13","INAF"
80,81,80,80,664000,"2010-12-14","INAF"
80,82,80,80,1390000,"2010-12-15","INAF"
80,81,80,80,1091000,"2010-12-16","INAF"
80,81,80,80,895000,"2010-12-17","INAF"
80,81,79,80,1021000,"2010-12-20","INAF"
81,82,80,81,1639500,"2010-12-21","INAF"
80,81,80,80,2924500,"2010-12-22","INAF"
80,82,80,80,982500,"2010-12-23","INAF"
80,80,80,80,332000,"2010-12-27","INAF"
80,80,80,80,125000,"2010-12-28","INAF"
80,80,80,80,305500,"2010-12-29","INAF"
80,81,80,80,1234000,"2010-12-30","INAF"
81,82,81,81,372500,"2011-01-03","INAF"
80,81,80,80,120000,"2011-01-04","INAF"
81,81,80,81,1016500,"2011-01-05","INAF"
81,82,80,81,1878000,"2011-01-06","INAF"
80,80,79,80,2412500,"2011-01-07","INAF"
79,79,75,79,682500,"2011-01-10","INAF"
77,79,76,77,188000,"2011-01-11","INAF"
79,79,75,79,484000,"2011-01-12","INAF"
78,79,77,78,414000,"2011-01-13","INAF"
78,78,76,78,1128500,"2011-01-14","INAF"
78,78,76,78,920500,"2011-01-17","INAF"
77,77,77,77,164500,"2011-01-18","INAF"
77,77,76,77,67000,"2011-01-19","INAF"
75,77,74,75,3903000,"2011-01-20","INAF"
73,74,70,73,3307000,"2011-01-21","INAF"
72,74,71,72,166500,"2011-01-24","INAF"
73,74,72,73,214500,"2011-01-25","INAF"
74,74,73,74,374500,"2011-01-26","INAF"
74,75,74,74,310500,"2011-01-27","INAF"
74,75,73,74,129000,"2011-01-28","INAF"
72,73,70,72,1636500,"2011-01-31","INAF"
72,73,72,72,135500,"2011-02-01","INAF"
72,72,71,72,348500,"2011-02-02","INAF"
72,73,72,72,101000,"2011-02-04","INAF"
73,74,72,73,400500,"2011-02-07","INAF"
73,73,72,73,303000,"2011-02-08","INAF"
72,72,71,72,1101000,"2011-02-09","INAF"
71,71,70,71,410500,"2011-02-10","INAF"
71,71,71,71,73500,"2011-02-11","INAF"
72,73,71,72,148500,"2011-02-14","INAF"
72,72,72,72,148500,"2011-02-16","INAF"
75,76,71,75,5690000,"2011-02-17","INAF"
75,77,75,75,3012500,"2011-02-18","INAF"
75,77,73,75,624500,"2011-02-21","INAF"
74,75,74,74,129500,"2011-02-22","INAF"
74,75,74,74,201000,"2011-02-23","INAF"
73,74,72,73,936000,"2011-02-24","INAF"
72,74,72,72,1075000,"2011-02-25","INAF"
73,73,71,73,585000,"2011-02-28","INAF"
73,74,71,73,514500,"2011-03-01","INAF"
72,73,72,72,746500,"2011-03-02","INAF"
75,76,73,75,3495500,"2011-03-03","INAF"
74,75,72,74,860500,"2011-03-04","INAF"
73,73,73,73,189000,"2011-03-07","INAF"
74,74,74,74,7000,"2011-03-08","INAF"
75,75,75,75,100500,"2011-03-09","INAF"
76,78,75,76,2193500,"2011-03-10","INAF"
75,75,74,75,316000,"2011-03-11","INAF"
74,78,72,74,2270500,"2011-03-14","INAF"
74,75,72,74,1121000,"2011-03-15","INAF"
73,75,73,73,547500,"2011-03-16","INAF"
73,73,72,73,305500,"2011-03-17","INAF"
74,74,73,74,137500,"2011-03-18","INAF"
73,74,73,73,280000,"2011-03-21","INAF"
74,75,73,74,11000,"2011-03-22","INAF"
79,82,79,79,7269000,"2011-03-23","INAF"
75,76,73,75,655500,"2011-03-24","INAF"
75,78,73,75,748500,"2011-03-25","INAF"
75,75,73,75,5000,"2011-03-28","INAF"
76,77,73,76,1299000,"2011-03-29","INAF"
78,78,74,78,896500,"2011-03-30","INAF"
79,82,78,79,8597500,"2011-03-31","INAF"
80,82,78,80,4727500,"2011-04-01","INAF"
79,80,77,79,992000,"2011-04-04","INAF"
82,82,78,82,7021500,"2011-04-05","INAF"
83,85,80,83,23085000,"2011-04-06","INAF"
81,83,80,81,3505500,"2011-04-07","INAF"
80,81,80,80,1888500,"2011-04-08","INAF"
80,81,79,80,1651000,"2011-04-11","INAF"
79,80,79,79,528000,"2011-04-12","INAF"
79,80,79,79,2974000,"2011-04-13","INAF"
79,80,79,79,2220000,"2011-04-14","INAF"
79,79,79,79,679500,"2011-04-15","INAF"
81,81,79,81,1745500,"2011-04-18","INAF"
80,81,80,80,262500,"2011-04-19","INAF"
81,82,80,81,16533000,"2011-04-20","INAF"
80,82,80,80,3010000,"2011-04-21","INAF"
81,82,80,81,1619000,"2011-04-25","INAF"
82,83,80,82,3598000,"2011-04-26","INAF"
80,82,80,80,969000,"2011-04-27","INAF"
80,81,80,80,1586500,"2011-04-28","INAF"
80,81,80,80,1790000,"2011-04-29","INAF"
81,81,80,81,565000,"2011-05-02","INAF"
81,83,81,81,4251000,"2011-05-03","INAF"
81,82,81,81,965000,"2011-05-04","INAF"
90,93,82,90,216436000,"2011-05-05","INAF"
90,99,88,90,76930500,"2011-05-06","INAF"
88,91,88,88,3749000,"2011-05-09","INAF"
87,89,86,87,2300500,"2011-05-10","INAF"
87,88,86,87,1612000,"2011-05-11","INAF"
85,87,85,85,1182000,"2011-05-12","INAF"
86,88,85,86,1410000,"2011-05-13","INAF"
86,88,85,86,855500,"2011-05-16","INAF"
87,87,85,87,359000,"2011-05-18","INAF"
86,87,85,86,1543000,"2011-05-19","INAF"
87,88,85,87,1899500,"2011-05-20","INAF"
88,92,87,88,22875500,"2011-05-23","INAF"
87,89,86,87,1964500,"2011-05-24","INAF"
86,88,85,86,1655000,"2011-05-25","INAF"
86,88,86,86,4e+06,"2011-05-26","INAF"
87,89,86,87,2649500,"2011-05-27","INAF"
87,89,87,87,2600000,"2011-05-30","INAF"
87,89,86,87,1223000,"2011-05-31","INAF"
87,88,87,87,874000,"2011-06-01","INAF"
87,88,86,87,1668000,"2011-06-03","INAF"
87,89,87,87,6568000,"2011-06-06","INAF"
87,88,87,87,612500,"2011-06-07","INAF"
87,89,86,87,1273500,"2011-06-08","INAF"
86,88,85,86,2885500,"2011-06-09","INAF"
85,88,85,85,2080500,"2011-06-10","INAF"
84,85,83,84,2579500,"2011-06-13","INAF"
84,85,84,84,986000,"2011-06-14","INAF"
84,85,83,84,1426000,"2011-06-15","INAF"
82,84,81,82,1587500,"2011-06-16","INAF"
80,83,80,80,461000,"2011-06-17","INAF"
81,82,80,81,754500,"2011-06-20","INAF"
82,82,81,82,495500,"2011-06-21","INAF"
82,83,81,82,827000,"2011-06-22","INAF"
96,99,83,96,116824500,"2011-06-23","INAF"
90,98,89,90,56203500,"2011-06-24","INAF"
92,97,87,92,65380500,"2011-06-27","INAF"
93,99,90,93,76091500,"2011-06-28","INAF"
92,95,90,92,14541500,"2011-06-30","INAF"
90,93,90,90,5262500,"2011-07-01","INAF"
90,90,90,90,0,"2011-07-04","INAF"
91,93,90,91,4244500,"2011-07-05","INAF"
90,91,89,90,2645000,"2011-07-06","INAF"
90,93,90,90,10721500,"2011-07-07","INAF"
92,96,90,92,22759500,"2011-07-08","INAF"
92,94,92,92,6079500,"2011-07-11","INAF"
92,94,91,92,4514000,"2011-07-12","INAF"
92,94,92,92,2753500,"2011-07-13","INAF"
92,94,92,92,2977000,"2011-07-14","INAF"
92,94,92,92,1675500,"2011-07-15","INAF"
91,92,91,91,1936500,"2011-07-18","INAF"
91,92,89,91,1316500,"2011-07-19","INAF"
92,94,90,92,4628500,"2011-07-20","INAF"
93,94,92,93,953000,"2011-07-21","INAF"
93,93,91,93,3273500,"2011-07-22","INAF"
91,93,91,91,881500,"2011-07-25","INAF"
91,92,91,91,2339500,"2011-07-26","INAF"
91,93,91,91,3198500,"2011-07-27","INAF"
91,92,90,91,2349500,"2011-07-28","INAF"
90,91,89,90,547000,"2011-07-29","INAF"
90,91,90,90,1630000,"2011-08-01","INAF"
89,90,89,89,876000,"2011-08-02","INAF"
90,90,88,90,698000,"2011-08-03","INAF"
88,90,88,88,1826000,"2011-08-04","INAF"
80,86,79,80,5263000,"2011-08-05","INAF"
80,83,75,80,1218000,"2011-08-08","INAF"
82,82,77,82,1044500,"2011-08-09","INAF"
82,84,82,82,522500,"2011-08-10","INAF"
85,89,78,85,6377000,"2011-08-11","INAF"
86,89,86,86,1403500,"2011-08-12","INAF"
87,87,86,87,801500,"2011-08-15","INAF"
85,88,85,85,391000,"2011-08-16","INAF"
85,88,85,85,724500,"2011-08-18","INAF"
83,86,83,83,220500,"2011-08-19","INAF"
82,86,82,82,203000,"2011-08-22","INAF"
82,85,82,82,183000,"2011-08-23","INAF"
83,86,83,83,248500,"2011-08-24","INAF"
84,84,83,84,158500,"2011-08-25","INAF"
83,85,83,83,14500,"2011-08-26","INAF"
83,86,83,83,63500,"2011-09-05","INAF"
85,85,83,85,105000,"2011-09-06","INAF"
85,85,83,85,1240000,"2011-09-07","INAF"
84,86,84,84,60000,"2011-09-08","INAF"
84,86,84,84,226500,"2011-09-09","INAF"
85,85,85,85,500,"2011-09-12","INAF"
84,85,83,84,612000,"2011-09-13","INAF"
85,86,83,85,165000,"2011-09-14","INAF"
82,83,82,82,84000,"2011-09-15","INAF"
84,84,83,84,67500,"2011-09-16","INAF"
82,84,82,82,105000,"2011-09-19","INAF"
80,82,80,80,455500,"2011-09-20","INAF"
80,82,76,80,3256500,"2011-09-21","INAF"
72,77,72,72,1370000,"2011-09-22","INAF"
75,75,70,75,459500,"2011-09-23","INAF"
72,75,69,72,1766000,"2011-09-26","INAF"
73,74,72,73,1063000,"2011-09-27","INAF"
74,75,73,74,386500,"2011-09-28","INAF"
74,74,73,74,396500,"2011-09-29","INAF"
74,76,72,74,850500,"2011-09-30","INAF"
71,73,71,71,436000,"2011-10-03","INAF"
69,72,67,69,1803500,"2011-10-04","INAF"
70,71,69,70,767000,"2011-10-05","INAF"
71,72,71,71,190500,"2011-10-06","INAF"
70,74,70,70,2030000,"2011-10-07","INAF"
70,71,69,70,147000,"2011-10-10","INAF"
72,73,71,72,877500,"2011-10-11","INAF"
73,73,72,73,950000,"2011-10-12","INAF"
74,74,73,74,1172500,"2011-10-13","INAF"
75,75,73,75,174000,"2011-10-14","INAF"
85,87,75,85,9284000,"2011-10-17","INAF"
79,83,78,79,2104000,"2011-10-18","INAF"
85,86,80,85,1926000,"2011-10-19","INAF"
82,84,82,82,373000,"2011-10-20","INAF"
83,86,83,83,404500,"2011-10-21","INAF"
88,90,84,88,6074000,"2011-10-24","INAF"
114,117,88,114,200524500,"2011-10-25","INAF"
105,118,103,105,132037000,"2011-10-26","INAF"
111,113,104,111,24094000,"2011-10-27","INAF"
118,122,110,118,65700500,"2011-10-28","INAF"
127,129,117,127,194599000,"2011-10-31","INAF"
122,129,120,122,85342500,"2011-11-01","INAF"
117,130,117,117,87831000,"2011-11-02","INAF"
116,122,115,116,41537000,"2011-11-03","INAF"
116,121,115,116,43539500,"2011-11-04","INAF"
116,120,116,116,12874000,"2011-11-07","INAF"
118,121,116,118,13539000,"2011-11-08","INAF"
119,121,118,119,8111500,"2011-11-09","INAF"
117,117,114,117,4885500,"2011-11-10","INAF"
122,125,118,122,32001000,"2011-11-11","INAF"
121,126,120,121,11372000,"2011-11-14","INAF"
119,122,119,119,5611000,"2011-11-15","INAF"
117,120,116,117,9114000,"2011-11-16","INAF"
124,127,117,124,38052000,"2011-11-17","INAF"
125,126,123,125,6527500,"2011-11-18","INAF"
127,135,124,127,68869500,"2011-11-21","INAF"
142,143,127,142,105371500,"2011-11-22","INAF"
132,140,131,132,55061500,"2011-11-23","INAF"
133,136,129,133,39416000,"2011-11-24","INAF"
128,133,128,128,18340500,"2011-11-25","INAF"
131,131,128,131,11423500,"2011-11-28","INAF"
130,135,129,130,30592500,"2011-11-29","INAF"
129,131,128,129,6174500,"2011-11-30","INAF"
129,129,129,129,0,"2011-12-01","INAF"
132,132,131,132,4259000,"2011-12-02","INAF"
136,139,132,136,33014500,"2011-12-05","INAF"
134,138,133,134,19188500,"2011-12-06","INAF"
136,139,134,136,12162500,"2011-12-07","INAF"
138,139,134,138,18535000,"2011-12-08","INAF"
146,146,136,146,58391000,"2011-12-09","INAF"
155,157,148,155,74882500,"2011-12-12","INAF"
149,157,148,149,41861000,"2011-12-13","INAF"
148,152,148,148,7908000,"2011-12-14","INAF"
148,149,144,148,5535500,"2011-12-15","INAF"
150,153,149,150,13590500,"2011-12-16","INAF"
158,160,149,158,62558500,"2011-12-19","INAF"
155,162,154,155,28860000,"2011-12-20","INAF"
154,159,151,154,16567500,"2011-12-21","INAF"
153,155,152,153,9444500,"2011-12-22","INAF"
155,156,153,155,16584500,"2011-12-23","INAF"
170,171,156,170,92116000,"2011-12-27","INAF"
175,197,164,175,206693500,"2011-12-28","INAF"
168,182,168,168,93346000,"2011-12-29","INAF"
163,171,162,163,42692000,"2011-12-30","INAF"
161,166,158,161,19036000,"2012-01-02","INAF"
165,168,160,165,25929500,"2012-01-03","INAF"
165,171,164,165,43909500,"2012-01-04","INAF"
163,167,162,163,7241000,"2012-01-05","INAF"
175,178,162,175,116148500,"2012-01-06","INAF"
177,185,175,177,136605000,"2012-01-09","INAF"
174,179,173,174,17428000,"2012-01-10","INAF"
169,175,168,169,17728000,"2012-01-11","INAF"
171,172,169,171,5979500,"2012-01-12","INAF"
172,175,170,172,3,"2012-01-13","INAF"
174,177,170,174,19929500,"2012-01-16","INAF"
190,193,174,190,178731000,"2012-01-17","INAF"
194,200,187,194,159299000,"2012-01-18","INAF"
193,197,191,193,23313500,"2012-01-19","INAF"
191,194,189,191,20048000,"2012-01-20","INAF"
192,194,190,192,9052500,"2012-01-24","INAF"
196,205,192,196,66658500,"2012-01-25","INAF"
195,199,195,195,14987000,"2012-01-26","INAF"
195,199,195,195,19540000,"2012-01-27","INAF"
195,197,194,195,7834500,"2012-01-30","INAF"
205,205,195,205,32106500,"2012-01-31","INAF"
215,220,205,215,52621000,"2012-02-01","INAF"
215,220,210,215,10630000,"2012-02-02","INAF"
220,220,210,220,17844500,"2012-02-03","INAF"
210,225,210,210,17280500,"2012-02-06","INAF"
210,215,199,210,21004000,"2012-02-07","INAF"
210,215,205,210,6256500,"2012-02-08","INAF"
210,215,210,210,5124500,"2012-02-09","INAF"
210,215,205,210,7134000,"2012-02-10","INAF"
210,210,205,210,3545500,"2012-02-13","INAF"
205,215,205,205,9994000,"2012-02-14","INAF"
205,215,205,205,4117500,"2012-02-15","INAF"
205,210,200,205,6691000,"2012-02-16","INAF"
205,205,200,205,3209500,"2012-02-17","INAF"
194,205,192,194,26816000,"2012-02-20","INAF"
192,195,191,192,10985500,"2012-02-21","INAF"
194,195,191,194,6598500,"2012-02-22","INAF"
193,194,191,193,3631500,"2012-02-23","INAF"
189,192,183,189,12105000,"2012-02-24","INAF"
186,189,186,186,2082500,"2012-02-27","INAF"
188,190,184,188,4139500,"2012-02-28","INAF"
188,190,187,188,2976500,"2012-02-29","INAF"
186,188,185,186,1159500,"2012-03-01","INAF"
181,186,180,181,7372000,"2012-03-02","INAF"
178,181,177,178,5264000,"2012-03-05","INAF"
196,197,173,196,46781000,"2012-03-06","INAF"
194,198,193,194,15186000,"2012-03-07","INAF"
194,197,194,194,4171500,"2012-03-08","INAF"
194,195,190,193,2,"2012-03-09","INAF"
194,195,193,194,4277500,"2012-03-12","INAF"
192,195,191,192,2695000,"2012-03-13","INAF"
193,197,192,193,12276000,"2012-03-14","INAF"
205,205,194,205,30364000,"2012-03-15","INAF"
196,205,196,196,9867500,"2012-03-16","INAF"
193,198,191,193,7050500,"2012-03-19","INAF"
193,198,193,193,2727000,"2012-03-20","INAF"
196,198,194,196,6337000,"2012-03-21","INAF"
194,198,193,194,3030000,"2012-03-22","INAF"
187,196,185,187,8622000,"2012-03-26","INAF"
187,189,185,187,5335000,"2012-03-27","INAF"
189,195,185,189,15272000,"2012-03-28","INAF"
188,191,187,188,3423000,"2012-03-29","INAF"
190,195,188,190,2335000,"2012-03-30","INAF"
190,192,189,190,2479000,"2012-04-02","INAF"
190,190,190,190,0,"2012-04-03","INAF"
191,194,190,191,4777000,"2012-04-04","INAF"
194,195,187,194,5377000,"2012-04-05","INAF"
192,193,190,192,2024000,"2012-04-09","INAF"
200,205,191,200,51478000,"2012-04-10","INAF"
200,210,196,200,19608500,"2012-04-11","INAF"
197,205,196,197,8393500,"2012-04-12","INAF"
205,215,198,205,32647000,"2012-04-13","INAF"
205,215,205,205,17967500,"2012-04-16","INAF"
205,210,200,205,8615500,"2012-04-17","INAF"
198,205,198,198,15048500,"2012-04-18","INAF"
210,215,198,210,31595000,"2012-04-19","INAF"
210,215,205,210,13662000,"2012-04-20","INAF"
200,210,199,200,15390000,"2012-04-23","INAF"
205,205,199,205,8153000,"2012-04-24","INAF"
215,220,200,215,40981500,"2012-04-25","INAF"
245,260,215,245,157207500,"2012-04-26","INAF"
240,245,230,240,19663000,"2012-04-27","INAF"
220,240,215,220,39199000,"2012-04-30","INAF"
230,230,210,230,9873500,"2012-05-01","INAF"
235,240,225,235,24683500,"2012-05-02","INAF"
240,250,230,240,24140000,"2012-05-03","INAF"
235,240,230,235,4890500,"2012-05-04","INAF"
220,230,215,220,33574500,"2012-05-07","INAF"
225,230,220,225,6203500,"2012-05-08","INAF"
225,225,215,225,4883500,"2012-05-09","INAF"
225,225,215,225,4130000,"2012-05-10","INAF"
215,220,210,215,8506000,"2012-05-11","INAF"
205,215,200,205,6818000,"2012-05-14","INAF"
205,210,197,205,8100000,"2012-05-15","INAF"
200,205,196,200,6803500,"2012-05-16","INAF"
205,205,199,205,1151000,"2012-05-21","INAF"
215,220,205,215,12256000,"2012-05-22","INAF"
210,215,205,210,1487000,"2012-05-23","INAF"
210,215,205,210,3934500,"2012-05-24","INAF"
200,215,200,200,3999000,"2012-05-25","INAF"
205,205,200,205,227000,"2012-05-28","INAF"
205,205,200,205,809000,"2012-05-29","INAF"
205,205,200,205,3781000,"2012-05-30","INAF"
196,205,196,196,6476000,"2012-05-31","INAF"
195,199,193,195,2090500,"2012-06-01","INAF"
180,191,177,180,5113500,"2012-06-04","INAF"
181,187,181,181,2263500,"2012-06-05","INAF"
196,200,185,196,6616000,"2012-06-06","INAF"
196,205,195,196,4767500,"2012-06-07","INAF"
194,197,193,194,539500,"2012-06-08","INAF"
196,200,194,196,1873500,"2012-06-11","INAF"
192,194,191,192,1783500,"2012-06-12","INAF"
193,198,192,193,1576000,"2012-06-13","INAF"
186,192,185,186,2454500,"2012-06-14","INAF"
190,190,185,190,878500,"2012-06-15","INAF"
193,197,192,193,1765000,"2012-06-18","INAF"
192,194,192,192,542000,"2012-06-19","INAF"
205,205,192,205,6231500,"2012-06-20","INAF"
198,200,197,198,4199000,"2012-06-21","INAF"
197,198,195,197,1422500,"2012-06-22","INAF"
197,198,192,193,3744000,"2012-06-25","INAF"
193,200,193,196,3305500,"2012-06-26","INAF"
196,199,195,196,2612500,"2012-06-27","INAF"
196,197,194,194,1296500,"2012-06-28","INAF"
194,197,195,196,1305500,"2012-06-29","INAF"
197,199,197,197,1093500,"2012-07-02","INAF"
200,210,199,200,8479000,"2012-07-03","INAF"
210,210,200,210,5155000,"2012-07-04","INAF"
205,210,200,205,1542500,"2012-07-05","INAF"
205,210,205,205,2016000,"2012-07-06","INAF"
205,205,199,205,4289000,"2012-07-09","INAF"
200,205,200,200,1441500,"2012-07-10","INAF"
200,205,198,200,2548000,"2012-07-11","INAF"
198,200,198,198,1517000,"2012-07-12","INAF"
200,200,198,200,1141000,"2012-07-13","INAF"
200,205,200,200,2073500,"2012-07-16","INAF"
205,205,200,205,1555500,"2012-07-17","INAF"
200,205,200,200,803000,"2012-07-18","INAF"
200,200,198,200,1914000,"2012-07-19","INAF"
198,199,198,198,886000,"2012-07-20","INAF"
197,198,195,197,1600500,"2012-07-23","INAF"
197,198,196,197,825500,"2012-07-24","INAF"
195,198,195,195,222000,"2012-07-25","INAF"
197,199,195,197,912500,"2012-07-26","INAF"
198,200,198,198,403500,"2012-07-27","INAF"
197,198,193,197,2528500,"2012-07-30","INAF"
215,225,196,215,25895000,"2012-07-31","INAF"
215,225,205,215,9470500,"2012-08-01","INAF"
235,250,210,235,61719500,"2012-08-02","INAF"
230,240,225,230,6430000,"2012-08-03","INAF"
230,240,225,230,4691500,"2012-08-06","INAF"
225,230,220,225,2634000,"2012-08-07","INAF"
215,225,215,215,2367000,"2012-08-08","INAF"
215,225,210,215,1667500,"2012-08-09","INAF"
225,230,215,225,3839000,"2012-08-10","INAF"
220,230,210,220,11529500,"2012-08-13","INAF"
220,225,215,220,6571000,"2012-08-14","INAF"
220,220,215,220,1425500,"2012-08-15","INAF"
220,225,215,220,2664000,"2012-08-16","INAF"
220,225,220,220,759500,"2012-08-23","INAF"
215,220,215,215,538000,"2012-08-24","INAF"
215,225,215,215,605500,"2012-08-27","INAF"
215,220,210,215,1111000,"2012-08-28","INAF"
210,215,200,210,2274500,"2012-08-29","INAF"
196,205,196,196,6590000,"2012-08-30","INAF"
205,205,192,205,1526000,"2012-08-31","INAF"
210,210,200,210,3968500,"2012-09-03","INAF"
205,210,200,205,142000,"2012-09-04","INAF"
205,205,200,205,183500,"2012-09-05","INAF"
215,215,205,215,4117500,"2012-09-06","INAF"
210,215,205,210,1902500,"2012-09-07","INAF"
210,210,205,210,829500,"2012-09-10","INAF"
205,210,205,205,369500,"2012-09-11","INAF"
215,225,205,215,8984500,"2012-09-12","INAF"
215,220,210,215,1036500,"2012-09-13","INAF"
215,225,215,215,4905000,"2012-09-14","INAF"
220,220,215,220,2992000,"2012-09-17","INAF"
210,215,210,210,941000,"2012-09-18","INAF"
210,215,205,210,1559500,"2012-09-19","INAF"
210,210,205,210,1073000,"2012-09-20","INAF"
210,210,205,210,90500,"2012-09-21","INAF"
210,210,205,210,1219500,"2012-09-24","INAF"
215,220,205,215,3412000,"2012-09-25","INAF"
205,215,200,205,3791500,"2012-09-26","INAF"
210,210,205,210,506500,"2012-09-27","INAF"
215,220,210,215,2687000,"2012-09-28","INAF"
215,225,210,215,7700000,"2012-10-01","INAF"
215,220,215,215,4951500,"2012-10-02","INAF"
215,215,210,215,1583000,"2012-10-03","INAF"
220,225,215,220,5291500,"2012-10-04","INAF"
220,225,220,220,4891500,"2012-10-05","INAF"
230,235,215,230,17158000,"2012-10-08","INAF"
225,245,220,225,17338000,"2012-10-09","INAF"
225,225,220,225,4061500,"2012-10-10","INAF"
225,225,220,225,815000,"2012-10-11","INAF"
225,225,220,225,3137500,"2012-10-12","INAF"
210,220,210,210,14747500,"2012-10-15","INAF"
210,215,205,210,5448000,"2012-10-16","INAF"
205,210,200,205,14849500,"2012-10-17","INAF"
205,210,200,205,6739500,"2012-10-18","INAF"
210,210,205,210,10448500,"2012-10-19","INAF"
210,210,205,210,3100500,"2012-10-22","INAF"
205,210,205,205,2191000,"2012-10-23","INAF"
210,210,205,210,771000,"2012-10-24","INAF"
205,210,205,205,3072000,"2012-10-25","INAF"
200,210,200,200,708000,"2012-10-29","INAF"
200,205,200,200,2514500,"2012-10-30","INAF"
200,205,200,200,1069000,"2012-10-31","INAF"
200,205,198,200,10368500,"2012-11-01","INAF"
205,205,199,205,3997000,"2012-11-02","INAF"
200,200,199,200,4105500,"2012-11-05","INAF"
200,205,199,200,1251500,"2012-11-06","INAF"
205,205,198,205,7628000,"2012-11-07","INAF"
200,200,198,200,2719500,"2012-11-08","INAF"
199,199,197,199,2091000,"2012-11-09","INAF"
200,200,198,200,1433000,"2012-11-12","INAF"
235,240,199,235,117280500,"2012-11-13","INAF"
225,240,220,225,52302000,"2012-11-14","INAF"
225,230,220,225,5453000,"2012-11-19","INAF"
245,255,220,245,92487500,"2012-11-20","INAF"
230,245,220,230,24657500,"2012-11-21","INAF"
255,255,220,255,90289500,"2012-11-22","INAF"
270,280,240,270,132568500,"2012-11-23","INAF"
275,280,265,275,70707500,"2012-11-26","INAF"
275,280,265,275,25729000,"2012-11-27","INAF"
265,275,255,265,13950000,"2012-11-28","INAF"
260,270,260,260,6315500,"2012-11-29","INAF"
265,265,255,265,2912500,"2012-11-30","INAF"
255,265,250,255,5045000,"2012-12-03","INAF"
250,255,245,250,4767500,"2012-12-04","INAF"
295,300,240,295,65682000,"2012-12-05","INAF"
290,305,280,290,29932000,"2012-12-06","INAF"
285,290,275,285,5352500,"2012-12-07","INAF"
315,315,280,315,61684500,"2012-12-10","INAF"
320,330,310,320,51591500,"2012-12-11","INAF"
320,330,315,320,22955000,"2012-12-12","INAF"
315,325,310,315,7775000,"2012-12-13","INAF"
315,315,305,315,4301500,"2012-12-14","INAF"
315,320,305,315,8461000,"2012-12-17","INAF"
330,330,310,330,23181000,"2012-12-18","INAF"
330,340,325,330,11250000,"2012-12-19","INAF"
330,330,320,330,4040500,"2012-12-20","INAF"
320,330,315,320,4911000,"2012-12-21","INAF"
320,325,310,320,3,"2012-12-26","INAF"
315,325,310,315,2576500,"2012-12-27","INAF"
330,335,310,330,11343000,"2012-12-28","INAF"
325,335,320,325,2625000,"2013-01-02","INAF"
330,340,325,330,12728500,"2013-01-03","INAF"
325,330,325,325,2415500,"2013-01-04","INAF"
320,345,315,320,23139000,"2013-01-07","INAF"
310,320,310,310,4804000,"2013-01-08","INAF"
300,325,290,300,18477000,"2013-01-09","INAF"
290,310,290,290,14293000,"2013-01-10","INAF"
315,315,290,315,18511000,"2013-01-11","INAF"
320,330,315,320,17225000,"2013-01-14","INAF"
330,335,315,330,13486500,"2013-01-15","INAF"
345,360,330,345,54523000,"2013-01-16","INAF"
340,355,335,340,5057000,"2013-01-17","INAF"
350,365,340,350,28321000,"2013-01-18","INAF"
345,360,345,345,21688500,"2013-01-21","INAF"
345,345,345,345,0,"2013-01-22","INAF"
355,370,345,355,32666500,"2013-01-23","INAF"
350,360,350,350,4737500,"2013-01-25","INAF"
350,355,340,350,9272500,"2013-01-28","INAF"
350,350,340,350,3112000,"2013-01-29","INAF"
350,360,345,350,7384500,"2013-01-30","INAF"
350,350,345,350,3986000,"2013-01-31","INAF"
350,350,340,350,3941000,"2013-02-01","INAF"
340,350,340,340,7678000,"2013-02-04","INAF"
340,340,330,340,4966500,"2013-02-05","INAF"
340,345,330,340,2490000,"2013-02-06","INAF"
340,355,335,340,20196000,"2013-02-07","INAF"
340,345,340,340,1515000,"2013-02-08","INAF"
340,345,335,340,3256000,"2013-02-11","INAF"
345,350,340,345,7152000,"2013-02-12","INAF"
340,350,340,340,1707500,"2013-02-13","INAF"
340,345,340,340,1355500,"2013-02-14","INAF"
340,345,335,340,2213000,"2013-02-15","INAF"
340,345,335,340,5621500,"2013-02-18","INAF"
325,340,325,325,12655500,"2013-02-19","INAF"
320,330,315,320,12605000,"2013-02-20","INAF"
315,325,315,315,5213000,"2013-02-21","INAF"
325,330,315,325,7194000,"2013-02-22","INAF"
335,340,325,335,14626500,"2013-02-25","INAF"
340,350,330,340,29492500,"2013-02-26","INAF"
345,355,340,345,29604000,"2013-02-27","INAF"
340,350,340,340,14680000,"2013-02-28","INAF"
335,345,330,335,12208500,"2013-03-01","INAF"
335,340,330,335,6582500,"2013-03-04","INAF"
330,340,330,330,4687000,"2013-03-05","INAF"
330,335,325,330,4811500,"2013-03-06","INAF"
340,345,325,340,18235500,"2013-03-07","INAF"
335,345,330,335,14176500,"2013-03-08","INAF"
335,340,330,335,8679000,"2013-03-11","INAF"
325,335,320,325,13862000,"2013-03-13","INAF"
325,340,320,325,39948000,"2013-03-14","INAF"
325,330,325,325,3909500,"2013-03-15","INAF"
325,330,320,325,3767500,"2013-03-18","INAF"
320,325,315,320,5037500,"2013-03-19","INAF"
320,330,315,320,11887500,"2013-03-20","INAF"
315,330,315,315,23340000,"2013-03-21","INAF"
305,320,305,305,7467500,"2013-03-22","INAF"
310,320,310,310,4136500,"2013-03-25","INAF"
315,320,310,315,4977500,"2013-03-26","INAF"
320,325,315,320,13081000,"2013-03-27","INAF"
315,320,315,315,1589000,"2013-03-28","INAF"
320,325,315,320,22760500,"2013-04-01","INAF"
315,325,315,315,24744000,"2013-04-02","INAF"
320,320,315,320,3,"2013-04-03","INAF"
320,320,315,320,6500000,"2013-04-04","INAF"
320,325,320,320,5099000,"2013-04-05","INAF"
320,325,315,320,9572000,"2013-04-08","INAF"
320,335,315,320,83084500,"2013-04-09","INAF"
315,340,315,315,32387000,"2013-04-10","INAF"
315,325,305,315,12710500,"2013-04-11","INAF"
305,315,305,305,7299500,"2013-04-12","INAF"
305,310,305,305,4200000,"2013-04-15","INAF"
300,305,290,300,4434500,"2013-04-16","INAF"
295,300,295,295,5320000,"2013-04-17","INAF"
295,300,290,295,1091000,"2013-04-18","INAF"
300,305,290,300,10199000,"2013-04-19","INAF"
300,305,295,300,3117500,"2013-04-22","INAF"
300,300,300,300,0,"2013-04-23","INAF"
300,300,295,295,4,"2013-04-24","INAF"
295,300,280,285,4,"2013-04-25","INAF"
295,295,285,290,4,"2013-04-26","INAF"
295,295,290,290,4,"2013-04-29","INAF"
295,295,285,295,10946000,"2013-04-30","INAF"
295,295,290,295,2967500,"2013-05-01","INAF"
290,295,280,280,4,"2013-05-02","INAF"
285,285,275,275,4,"2013-05-03","INAF"
275,275,265,265,4,"2013-05-06","INAF"
265,285,260,275,4,"2013-05-07","INAF"
280,280,275,275,4,"2013-05-08","INAF"
275,280,270,270,4,"2013-05-10","INAF"
270,305,265,290,3,"2013-05-13","INAF"
295,320,295,310,4,"2013-05-14","INAF"
315,320,310,310,4,"2013-05-15","INAF"
310,315,300,305,4,"2013-05-16","INAF"
305,345,300,340,3,"2013-05-17","INAF"
345,345,335,335,4,"2013-05-20","INAF"
335,345,330,330,4,"2013-05-21","INAF"
335,340,330,330,4,"2013-05-22","INAF"
335,335,305,310,3,"2013-05-23","INAF"
315,325,315,315,8128500,"2013-05-24","INAF"
310,320,310,315,4,"2013-05-27","INAF"
310,335,310,325,4,"2013-05-28","INAF"
330,330,315,320,4,"2013-05-29","INAF"
320,320,310,310,4,"2013-05-30","INAF"
310,315,310,310,3471000,"2013-05-31","INAF"
310,310,290,290,3,"2013-06-03","INAF"
300,300,285,290,4,"2013-06-04","INAF"
300,300,285,290,4,"2013-06-05","INAF"
290,290,280,280,4,"2013-06-07","INAF"
280,285,270,285,4,"2013-06-10","INAF"
285,285,270,275,4,"2013-06-11","INAF"
270,285,265,285,3,"2013-06-12","INAF"
270,280,265,265,4,"2013-06-13","INAF"
280,280,270,275,4,"2013-06-14","INAF"
275,275,270,270,4,"2013-06-17","INAF"
275,285,270,280,4,"2013-06-18","INAF"
280,295,275,285,4,"2013-06-19","INAF"
285,285,265,265,3,"2013-06-20","INAF"
260,270,250,270,4,"2013-06-21","INAF"
255,270,250,255,3328000,"2013-06-24","INAF"
255,265,245,245,4,"2013-06-25","INAF"
250,260,245,260,4,"2013-06-26","INAF"
260,270,260,265,4,"2013-06-27","INAF"
270,270,260,260,4,"2013-06-28","INAF"
260,265,255,255,4,"2013-07-01","INAF"
260,265,255,255,2230500,"2013-07-02","INAF"
255,260,245,250,1521500,"2013-07-03","INAF"
255,255,245,250,913500,"2013-07-04","INAF"
250,250,245,245,1577500,"2013-07-05","INAF"
245,245,230,230,2963500,"2013-07-08","INAF"
235,240,225,230,912500,"2013-07-09","INAF"
235,245,235,235,1409000,"2013-07-10","INAF"
240,255,240,250,645500,"2013-07-11","INAF"
250,250,245,250,491500,"2013-07-12","INAF"
245,255,240,255,2151000,"2013-07-15","INAF"
255,260,250,250,15083000,"2013-07-16","INAF"
245,260,245,250,13137500,"2013-07-17","INAF"
250,255,240,245,3030000,"2013-07-18","INAF"
245,255,245,245,3053500,"2013-07-19","INAF"
245,250,245,245,535000,"2013-07-22","INAF"
245,245,225,230,19245500,"2013-07-23","INAF"
220,235,215,215,5894500,"2013-07-24","INAF"
205,220,205,215,2133000,"2013-07-25","INAF"
215,230,210,210,5960000,"2013-07-26","INAF"
210,210,200,205,1898500,"2013-07-29","INAF"
205,215,205,210,3959500,"2013-07-30","INAF"
205,210,200,200,1398500,"2013-07-31","INAF"
200,210,200,205,1166000,"2013-08-01","INAF"
205,205,198,199,3604500,"2013-08-02","INAF"
199,205,199,199,2732500,"2013-08-12","INAF"
200,210,200,205,2304500,"2013-08-13","INAF"
205,215,205,205,4334500,"2013-08-14","INAF"
200,205,200,205,2526500,"2013-08-15","INAF"
200,205,200,200,1448500,"2013-08-16","INAF"
200,200,190,191,6758000,"2013-08-19","INAF"
190,190,177,182,3328000,"2013-08-20","INAF"
185,190,180,185,1382500,"2013-08-21","INAF"
185,185,180,183,1587500,"2013-08-22","INAF"
183,189,180,180,2717000,"2013-08-23","INAF"
180,181,178,179,923500,"2013-08-26","INAF"
178,178,160,160,4340500,"2013-08-27","INAF"
150,158,145,155,5082000,"2013-08-28","INAF"
164,170,155,161,11672000,"2013-08-29","INAF"
161,180,161,168,23994000,"2013-08-30","INAF"
172,174,161,163,1852000,"2013-09-02","INAF"
163,170,158,170,1045000,"2013-09-03","INAF"
169,171,163,165,95500,"2013-09-04","INAF"
169,170,162,162,735000,"2013-09-05","INAF"
164,167,162,163,616000,"2013-09-06","INAF"
163,168,161,167,436000,"2013-09-09","INAF"
168,179,168,176,2622000,"2013-09-10","INAF"
180,181,174,174,1170500,"2013-09-11","INAF"
175,177,174,177,680000,"2013-09-12","INAF"
177,183,172,178,2469000,"2013-09-13","INAF"
182,194,181,189,4943500,"2013-09-16","INAF"
189,189,184,184,2669500,"2013-09-17","INAF"
185,186,181,185,2633000,"2013-09-18","INAF"
187,195,184,184,27855000,"2013-09-19","INAF"
184,184,178,180,3056500,"2013-09-20","INAF"
179,179,174,176,1854500,"2013-09-23","INAF"
175,177,173,173,1202500,"2013-09-24","INAF"
173,175,171,173,1287500,"2013-09-25","INAF"
172,176,172,173,1649000,"2013-09-26","INAF"
175,176,172,172,1124000,"2013-09-27","INAF"
171,171,168,170,558500,"2013-09-30","INAF"
174,174,169,171,577000,"2013-10-01","INAF"
171,174,170,170,5939500,"2013-10-02","INAF"
170,177,169,169,15196500,"2013-10-03","INAF"
170,173,169,171,562500,"2013-10-04","INAF"
172,173,170,170,1714000,"2013-10-07","INAF"
170,171,169,170,1803000,"2013-10-08","INAF"
170,173,169,170,1349500,"2013-10-09","INAF"
170,172,169,172,963500,"2013-10-10","INAF"
172,173,170,170,870500,"2013-10-11","INAF"
170,170,168,170,924000,"2013-10-16","INAF"
170,171,169,170,535000,"2013-10-17","INAF"
170,171,169,171,523000,"2013-10-18","INAF"
171,185,171,178,12456000,"2013-10-21","INAF"
178,180,175,177,2466000,"2013-10-22","INAF"
178,184,175,176,2802000,"2013-10-23","INAF"
178,180,176,179,1613500,"2013-10-24","INAF"
180,191,180,186,20655000,"2013-10-25","INAF"
188,192,185,188,10692000,"2013-10-28","INAF"
188,190,183,185,3063500,"2013-10-29","INAF"
188,188,180,184,2753500,"2013-10-30","INAF"
183,183,176,176,4135500,"2013-10-31","INAF"
176,176,172,173,1529000,"2013-11-01","INAF"
174,174,171,171,681500,"2013-11-04","INAF"
172,176,172,173,1262500,"2013-11-06","INAF"
173,179,173,176,1814500,"2013-11-07","INAF"
174,176,173,173,482500,"2013-11-08","INAF"
173,176,171,172,884500,"2013-11-11","INAF"
172,172,167,167,1566500,"2013-11-12","INAF"
167,167,163,166,1491000,"2013-11-13","INAF"
167,170,167,169,464500,"2013-11-14","INAF"
169,169,164,164,905500,"2013-11-15","INAF"
165,165,159,159,1678500,"2013-11-18","INAF"
160,164,159,162,377500,"2013-11-19","INAF"
162,165,161,164,245000,"2013-11-20","INAF"
162,168,162,163,671000,"2013-11-21","INAF"
165,168,164,164,752000,"2013-11-22","INAF"
166,166,161,163,1591000,"2013-11-25","INAF"
164,165,162,162,9e+05,"2013-11-26","INAF"
163,166,161,163,821500,"2013-11-27","INAF"
166,166,159,159,985000,"2013-11-28","INAF"
161,165,161,163,546500,"2013-11-29","INAF"
160,165,160,164,629000,"2013-12-02","INAF"
164,175,164,169,3643000,"2013-12-03","INAF"
169,169,165,167,57000,"2013-12-04","INAF"
169,169,163,163,214500,"2013-12-05","INAF"
167,167,160,161,751000,"2013-12-06","INAF"
163,163,160,161,1446500,"2013-12-09","INAF"
162,163,160,162,1148500,"2013-12-10","INAF"
162,164,161,161,216500,"2013-12-11","INAF"
163,163,159,160,1365000,"2013-12-12","INAF"
160,162,159,160,242500,"2013-12-13","INAF"
159,159,155,156,806000,"2013-12-16","INAF"
156,161,156,159,430000,"2013-12-17","INAF"
159,159,157,158,160000,"2013-12-18","INAF"
159,159,156,156,395000,"2013-12-19","INAF"
158,159,154,155,632500,"2013-12-20","INAF"
155,155,152,153,180500,"2013-12-23","INAF"
153,155,153,153,320000,"2013-12-24","INAF"
153,155,152,152,195500,"2013-12-27","INAF"
153,155,153,153,124000,"2013-12-30","INAF"
153,160,153,157,1203500,"2014-01-02","INAF"
158,158,152,153,1132500,"2014-01-03","INAF"
155,155,152,152,141100,"2014-01-06","INAF"
152,156,152,153,511700,"2014-01-07","INAF"
154,154,152,153,289700,"2014-01-08","INAF"
152,165,151,160,2723700,"2014-01-09","INAF"
160,168,160,164,7247200,"2014-01-10","INAF"
164,169,163,165,3586200,"2014-01-13","INAF"
165,167,163,164,1510100,"2014-01-15","INAF"
164,164,160,160,1438300,"2014-01-16","INAF"
155,172,155,168,4328500,"2014-01-17","INAF"
168,174,167,169,2421000,"2014-01-20","INAF"
170,174,169,170,1540500,"2014-01-21","INAF"
169,170,166,167,725600,"2014-01-22","INAF"
167,169,167,167,396500,"2014-01-23","INAF"
166,170,165,166,658400,"2014-01-24","INAF"
163,165,162,164,800100,"2014-01-27","INAF"
165,168,165,167,808100,"2014-01-28","INAF"
167,169,165,165,1441600,"2014-01-29","INAF"
165,166,162,164,374800,"2014-01-30","INAF"
163,165,161,163,380800,"2014-02-03","INAF"
167,172,163,167,3428400,"2014-02-04","INAF"
168,177,168,176,5692900,"2014-02-05","INAF"
176,181,173,176,2846900,"2014-02-06","INAF"
175,178,172,172,2010000,"2014-02-07","INAF"
175,175,169,169,1687600,"2014-02-10","INAF"
169,174,169,172,1336100,"2014-02-11","INAF"
175,177,171,172,1606900,"2014-02-12","INAF"
172,173,169,169,848600,"2014-02-13","INAF"
171,172,170,170,653500,"2014-02-14","INAF"
171,173,170,172,1347000,"2014-02-17","INAF"
175,175,172,172,947800,"2014-02-18","INAF"
175,177,170,174,3066500,"2014-02-19","INAF"
173,176,172,174,850400,"2014-02-20","INAF"
175,179,175,175,1757600,"2014-02-21","INAF"
175,178,174,175,1658400,"2014-02-24","INAF"
175,175,172,173,1971900,"2014-02-25","INAF"
172,174,170,171,707200,"2014-02-26","INAF"
172,172,171,172,553300,"2014-02-27","INAF"
171,173,170,172,690500,"2014-02-28","INAF"
170,172,165,166,1363900,"2014-03-03","INAF"
166,167,164,164,2089700,"2014-03-04","INAF"
166,170,165,166,1449900,"2014-03-05","INAF"
168,170,166,169,371900,"2014-03-06","INAF"
170,173,164,166,3138700,"2014-03-07","INAF"
167,168,166,166,647300,"2014-03-10","INAF"
168,168,167,168,594800,"2014-03-11","INAF"
166,169,166,168,643500,"2014-03-12","INAF"
168,173,168,172,4381900,"2014-03-13","INAF"
171,173,168,170,706900,"2014-03-14","INAF"
173,182,170,176,9629100,"2014-03-17","INAF"
176,180,174,175,4018900,"2014-03-18","INAF"
175,176,171,172,1268100,"2014-03-19","INAF"
172,172,167,168,2544300,"2014-03-20","INAF"
169,171,167,169,1827700,"2014-03-21","INAF"
169,170,166,167,990900,"2014-03-24","INAF"
167,169,166,169,465700,"2014-03-25","INAF"
169,170,167,169,617800,"2014-03-26","INAF"
169,202,169,198,43047900,"2014-03-27","INAF"
198,202,189,196,20761200,"2014-03-28","INAF"
196,198,189,193,6470900,"2014-04-01","INAF"
193,196,189,189,2533800,"2014-04-02","INAF"
190,194,188,192,7329300,"2014-04-03","INAF"
193,196,189,190,3285700,"2014-04-04","INAF"
191,202,191,195,18122100,"2014-04-07","INAF"
195,197,194,195,2465600,"2014-04-08","INAF"
195,195,195,195,0,"2014-04-09","INAF"
195,197,184,185,7682400,"2014-04-10","INAF"
180,189,180,186,1499000,"2014-04-11","INAF"
187,192,186,188,2365300,"2014-04-14","INAF"
188,196,188,192,4236700,"2014-04-15","INAF"
194,197,194,195,2691200,"2014-04-16","INAF"
197,197,191,194,1032200,"2014-04-17","INAF"
193,193,188,190,1140100,"2014-04-21","INAF"
190,192,187,187,924400,"2014-04-22","INAF"
188,191,186,187,1010400,"2014-04-23","INAF"
188,194,185,189,2457600,"2014-04-24","INAF"
188,190,188,188,884300,"2014-04-25","INAF"
188,189,185,185,568700,"2014-04-28","INAF"
185,188,183,185,972300,"2014-04-29","INAF"
187,187,183,185,326000,"2014-04-30","INAF"
187,190,184,184,1503100,"2014-05-02","INAF"
184,187,180,183,994600,"2014-05-05","INAF"
183,183,180,180,968000,"2014-05-06","INAF"
180,184,180,180,331000,"2014-05-07","INAF"
182,183,181,182,226400,"2014-05-08","INAF"
183,192,183,187,3983300,"2014-05-09","INAF"
189,191,185,185,1056000,"2014-05-12","INAF"
188,190,186,187,268000,"2014-05-13","INAF"
187,189,186,186,834600,"2014-05-14","INAF"
186,190,185,186,1286800,"2014-05-16","INAF"
182,190,182,182,2018000,"2014-05-19","INAF"
179,185,179,179,1669300,"2014-05-20","INAF"
180,183,179,180,672600,"2014-05-21","INAF"
182,185,181,182,1555700,"2014-05-22","INAF"
181,187,181,181,2896400,"2014-05-23","INAF"
181,185,181,181,991000,"2014-05-26","INAF"
184,185,180,184,2070800,"2014-05-28","INAF"
182,183,180,182,1231700,"2014-05-30","INAF"
183,184,180,183,858600,"2014-06-02","INAF"
184,185,182,184,716600,"2014-06-03","INAF"
184,185,184,184,106500,"2014-06-04","INAF"
184,184,181,181,716700,"2014-06-05","INAF"
184,185,181,184,1615300,"2014-06-06","INAF"
181,185,180,181,1070400,"2014-06-09","INAF"
183,186,181,183,1321000,"2014-06-10","INAF"
183,185,182,183,234800,"2014-06-11","INAF"
182,183,182,182,252500,"2014-06-12","INAF"
184,184,182,184,59000,"2014-06-13","INAF"
183,184,182,183,1221200,"2014-06-16","INAF"
180,182,180,180,856600,"2014-06-17","INAF"
180,183,180,180,1504600,"2014-06-18","INAF"
179,180,178,179,952300,"2014-06-19","INAF"
180,181,178,180,116500,"2014-06-20","INAF"
177,180,176,177,306700,"2014-06-23","INAF"
175,177,170,175,1085100,"2014-06-24","INAF"
174,175,169,174,934500,"2014-06-25","INAF"
168,173,167,168,1516100,"2014-06-26","INAF"
168,172,166,168,568400,"2014-06-27","INAF"
168,169,166,168,577200,"2014-06-30","INAF"
171,173,169,171,947700,"2014-07-01","INAF"
174,180,172,174,681500,"2014-07-02","INAF"
174,176,174,174,863200,"2014-07-03","INAF"
175,179,174,175,669500,"2014-07-04","INAF"
178,180,175,178,943100,"2014-07-07","INAF"
179,180,177,179,1446600,"2014-07-08","INAF"
179,179,179,179,0,"2014-07-09","INAF"
183,185,179,183,3118000,"2014-07-10","INAF"
182,183,181,182,441300,"2014-07-11","INAF"
179,183,179,179,1661100,"2014-07-14","INAF"
180,183,180,180,848300,"2014-07-15","INAF"
177,185,171,177,7200000,"2014-07-16","INAF"
177,180,177,177,976100,"2014-07-17","INAF"
176,178,173,176,512800,"2014-07-18","INAF"
187,187,178,187,1383000,"2014-07-21","INAF"
182,187,175,182,1626800,"2014-07-22","INAF"
174,183,174,174,3098300,"2014-07-23","INAF"
177,179,175,177,250700,"2014-07-24","INAF"
178,180,175,178,73000,"2014-07-25","INAF"
178,180,175,178,480600,"2014-08-04","INAF"
175,179,174,175,807700,"2014-08-05","INAF"
177,177,173,177,167500,"2014-08-06","INAF"
177,177,175,177,1209500,"2014-08-07","INAF"
178,178,175,178,152000,"2014-08-08","INAF"
177,178,175,177,1183400,"2014-08-11","INAF"
178,182,175,178,696600,"2014-08-12","INAF"
176,178,176,176,281000,"2014-08-13","INAF"
177,179,176,177,326000,"2014-08-14","INAF"
176,177,175,176,705700,"2014-08-15","INAF"
177,177,175,177,95600,"2014-08-18","INAF"
182,184,175,182,3203400,"2014-08-19","INAF"
180,182,180,180,1667600,"2014-08-20","INAF"
178,179,176,178,1542400,"2014-08-21","INAF"
177,179,176,177,1085600,"2014-08-22","INAF"
177,177,175,177,1699600,"2014-08-25","INAF"
173,179,173,173,1841400,"2014-08-26","INAF"
175,176,172,175,880300,"2014-08-27","INAF"
173,176,173,173,437000,"2014-08-28","INAF"
174,175,172,174,149500,"2014-08-29","INAF"
175,175,173,175,306000,"2014-09-01","INAF"
173,175,172,173,400400,"2014-09-02","INAF"
172,175,171,172,449700,"2014-09-03","INAF"
172,175,172,172,660700,"2014-09-04","INAF"
174,174,173,174,44400,"2014-09-05","INAF"
174,175,172,174,204600,"2014-09-08","INAF"
172,174,168,172,1878000,"2014-09-09","INAF"
170,172,167,170,429200,"2014-09-10","INAF"
170,172,169,170,203600,"2014-09-11","INAF"
169,171,165,169,820200,"2014-09-12","INAF"
170,170,167,170,431200,"2014-09-15","INAF"
165,170,165,165,624800,"2014-09-16","INAF"
166,172,166,166,1164600,"2014-09-17","INAF"
166,168,166,166,541500,"2014-09-18","INAF"
166,169,165,166,1787200,"2014-09-19","INAF"
167,169,166,167,651500,"2014-09-22","INAF"
167,168,165,167,152200,"2014-09-23","INAF"
165,167,165,165,1216500,"2014-09-24","INAF"
166,168,165,166,991000,"2014-09-25","INAF"
163,165,161,163,624700,"2014-09-26","INAF"
163,163,162,163,476900,"2014-09-29","INAF"
161,163,161,161,27100,"2014-09-30","INAF"
163,164,162,163,131200,"2014-10-01","INAF"
160,161,158,160,754900,"2014-10-02","INAF"
156,161,155,156,1218500,"2014-10-03","INAF"
153,158,153,153,598500,"2014-10-06","INAF"
160,161,154,160,213500,"2014-10-07","INAF"
159,159,159,159,3100,"2014-10-08","INAF"
159,160,157,159,945800,"2014-10-09","INAF"
158,162,156,158,77000,"2014-10-10","INAF"
160,163,158,160,72900,"2014-10-13","INAF"
158,159,157,158,208900,"2014-10-14","INAF"
163,163,158,163,329600,"2014-10-15","INAF"
164,166,160,164,145200,"2014-10-16","INAF"
164,164,161,164,158800,"2014-10-17","INAF"
163,166,163,163,276000,"2014-10-20","INAF"
166,167,163,166,813100,"2014-10-21","INAF"
165,167,165,165,213600,"2014-10-22","INAF"
164,169,163,164,510400,"2014-10-23","INAF"
167,169,164,167,297300,"2014-10-24","INAF"
167,172,163,167,91500,"2014-10-27","INAF"
167,168,165,167,38200,"2014-10-28","INAF"
167,169,167,167,278400,"2014-10-29","INAF"
166,168,165,166,1361500,"2014-10-30","INAF"
167,169,166,167,548500,"2014-10-31","INAF"
172,176,168,172,4719400,"2014-11-03","INAF"
181,190,172,181,8684300,"2014-11-04","INAF"
201,209,181,201,25641500,"2014-11-05","INAF"
205,207,200,205,8869900,"2014-11-06","INAF"
196,205,195,196,4333500,"2014-11-07","INAF"
204,205,196,204,4990300,"2014-11-10","INAF"
224,224,204,224,18860600,"2014-11-11","INAF"
230,249,225,230,25947700,"2014-11-12","INAF"
235,239,230,235,4663800,"2014-11-13","INAF"
234,240,232,234,4558000,"2014-11-14","INAF"
234,263,234,259,22437000,"2014-11-17","INAF"
266,286,261,266,38951000,"2014-11-18","INAF"
270,282,266,270,14717000,"2014-11-19","INAF"
269,274,263,269,7314100,"2014-11-20","INAF"
277,282,264,277,7689900,"2014-11-21","INAF"
277,284,277,277,5046700,"2014-11-24","INAF"
280,281,275,280,4212000,"2014-11-25","INAF"
280,282,277,280,2934200,"2014-11-26","INAF"
291,300,276,291,13168300,"2014-11-27","INAF"
285,297,284,285,5589000,"2014-11-28","INAF"
290,295,285,287,3201100,"2014-12-01","INAF"
288,292,287,290,7259800,"2014-12-02","INAF"
291,299,288,295,11589100,"2014-12-03","INAF"
296,314,296,309,19791900,"2014-12-04","INAF"
310,317,307,309,6659300,"2014-12-05","INAF"
309,313,285,292,12708200,"2014-12-08","INAF"
292,365,292,365,66421600,"2014-12-09","INAF"
380,410,365,370,98923200,"2014-12-10","INAF"
371,378,356,367,14863700,"2014-12-11","INAF"
367,387,360,372,19218200,"2014-12-12","INAF"
372,372,356,359,8284600,"2014-12-15","INAF"
360,360,307,330,21304400,"2014-12-16","INAF"
326,337,322,324,4552000,"2014-12-17","INAF"
340,340,327,329,5592700,"2014-12-18","INAF"
340,375,335,352,16149100,"2014-12-19","INAF"
356,370,354,357,4226200,"2014-12-22","INAF"
359,363,350,356,2199800,"2014-12-23","INAF"
357,374,355,359,8835000,"2014-12-24","INAF"
363,364,358,359,2144100,"2014-12-29","INAF"
359,362,349,355,3347300,"2014-12-30","INAF"
354,356,349,350,1282700,"2015-01-02","INAF"
350,355,340,346,1236500,"2015-01-05","INAF"
345,352,335,345,3160100,"2015-01-06","INAF"
349,374,341,357,4853200,"2015-01-07","INAF"
360,366,349,350,3822800,"2015-01-08","INAF"
351,357,343,343,2202100,"2015-01-09","INAF"
343,350,339,340,1259800,"2015-01-12","INAF"
340,347,339,340,1484700,"2015-01-13","INAF"
345,355,335,336,2597000,"2015-01-14","INAF"
334,340,333,334,1068500,"2015-01-15","INAF"
336,336,323,325,1791600,"2015-01-16","INAF"
330,330,317,319,1841500,"2015-01-19","INAF"
320,325,310,316,1869100,"2015-01-20","INAF"
317,320,294,294,17241200,"2015-01-21","INAF"
295,301,291,298,5374700,"2015-01-22","INAF"
300,315,299,307,5074000,"2015-01-23","INAF"
309,310,298,299,3836000,"2015-01-26","INAF"
302,306,300,305,3096800,"2015-01-27","INAF"
303,309,302,304,3753000,"2015-01-28","INAF"
306,308,299,299,3149300,"2015-01-29","INAF"
299,299,285,287,5769400,"2015-01-30","INAF"
287,291,272,275,4667100,"2015-02-02","INAF"
278,287,278,279,2496200,"2015-02-03","INAF"
280,284,274,276,2069500,"2015-02-04","INAF"
277,277,269,271,1537300,"2015-02-05","INAF"
271,274,269,269,1327700,"2015-02-06","INAF"
270,278,267,275,1854000,"2015-02-09","INAF"
276,282,276,279,1348300,"2015-02-10","INAF"
280,317,280,311,25504800,"2015-02-11","INAF"
310,324,306,307,12054000,"2015-02-12","INAF"
307,309,296,302,3476400,"2015-02-13","INAF"
301,306,286,289,2030500,"2015-02-16","INAF"
291,296,283,289,1242100,"2015-02-17","INAF"
290,298,289,289,983300,"2015-02-18","INAF"
290,299,289,295,2679700,"2015-02-20","INAF"
296,310,292,298,6049900,"2015-02-23","INAF"
302,305,297,298,1743800,"2015-02-24","INAF"
301,314,298,308,15210700,"2015-02-25","INAF"
309,339,309,332,52587100,"2015-02-26","INAF"
335,348,327,329,26149500,"2015-02-27","INAF"
331,332,324,327,7151000,"2015-03-02","INAF"
327,340,327,331,9375000,"2015-03-03","INAF"
332,334,321,322,6271500,"2015-03-04","INAF"
319,326,319,319,3743500,"2015-03-05","INAF"
320,323,314,316,4277100,"2015-03-06","INAF"
316,334,315,325,10309200,"2015-03-09","INAF"
327,333,320,320,10058400,"2015-03-10","INAF"
319,319,308,310,8613500,"2015-03-11","INAF"
310,314,304,305,4414600,"2015-03-12","INAF"
307,310,303,305,3222600,"2015-03-13","INAF"
305,305,295,295,5420200,"2015-03-16","INAF"
295,301,290,295,4933500,"2015-03-17","INAF"
295,298,290,293,983400,"2015-03-18","INAF"
295,300,295,296,2038400,"2015-03-19","INAF"
297,298,293,293,1056600,"2015-03-20","INAF"
293,297,286,286,2652700,"2015-03-23","INAF"
286,302,286,302,8913100,"2015-03-24","INAF"
303,308,292,293,4472000,"2015-03-25","INAF"
290,291,284,284,3390600,"2015-03-26","INAF"
284,290,280,288,1102300,"2015-03-27","INAF"
289,295,288,291,1819200,"2015-03-30","INAF"
295,295,289,289,2074700,"2015-03-31","INAF"
290,294,285,286,841400,"2015-04-01","INAF"
289,289,284,286,1421200,"2015-04-02","INAF"
291,291,284,287,802800,"2015-04-06","INAF"
289,290,286,286,923200,"2015-04-07","INAF"
289,289,278,279,2863400,"2015-04-08","INAF"
278,294,271,283,5492800,"2015-04-09","INAF"
283,286,280,282,1244100,"2015-04-10","INAF"
279,286,279,279,1234000,"2015-04-13","INAF"
279,281,274,274,1921000,"2015-04-14","INAF"
274,280,274,275,747600,"2015-04-15","INAF"
276,278,272,274,665600,"2015-04-16","INAF"
275,292,272,291,8934500,"2015-04-17","INAF"
293,302,283,283,10059500,"2015-04-20","INAF"
283,290,281,283,2374100,"2015-04-21","INAF"
284,286,276,278,4230600,"2015-04-22","INAF"
279,280,277,277,688600,"2015-04-23","INAF"
277,283,277,277,937500,"2015-04-24","INAF"
277,280,269,270,2871600,"2015-04-27","INAF"
269,270,264,268,3474900,"2015-04-28","INAF"
269,269,252,260,1123200,"2015-04-29","INAF"
260,266,241,255,2608000,"2015-04-30","INAF"
255,263,253,255,1624600,"2015-05-04","INAF"
255,258,248,248,1483200,"2015-05-05","INAF"
248,255,243,244,1352700,"2015-05-06","INAF"
250,252,244,244,1813000,"2015-05-07","INAF"
245,250,242,244,1145300,"2015-05-08","INAF"
247,248,243,245,586900,"2015-05-11","INAF"
249,258,246,253,3669900,"2015-05-12","INAF"
254,259,253,255,2134800,"2015-05-13","INAF"
255,260,250,258,1225800,"2015-05-15","INAF"
258,263,258,262,1615600,"2015-05-18","INAF"
265,265,256,258,1081400,"2015-05-19","INAF"
258,272,257,266,3545400,"2015-05-20","INAF"
266,269,262,262,1787000,"2015-05-21","INAF"
264,268,260,262,1233500,"2015-05-22","INAF"
263,263,255,257,1040400,"2015-05-25","INAF"
259,261,255,256,800500,"2015-05-26","INAF"
255,258,249,250,1096300,"2015-05-27","INAF"
251,258,248,248,672100,"2015-05-28","INAF"
248,252,248,248,637800,"2015-05-29","INAF"
249,252,242,250,584200,"2015-06-01","INAF"
250,250,244,245,548200,"2015-06-03","INAF"
248,248,242,242,184500,"2015-06-04","INAF"
241,241,228,229,1718300,"2015-06-05","INAF"
229,229,210,213,1658900,"2015-06-08","INAF"
215,215,198,208,2987500,"2015-06-09","INAF"
208,219,204,213,1604400,"2015-06-10","INAF"
213,218,206,214,331700,"2015-06-11","INAF"
214,214,207,207,227900,"2015-06-12","INAF"
207,207,195,197,705400,"2015-06-15","INAF"
195,200,195,197,527400,"2015-06-16","INAF"
198,203,197,201,521400,"2015-06-17","INAF"
203,208,199,199,928000,"2015-06-18","INAF"
202,204,198,198,569900,"2015-06-19","INAF"
203,203,198,201,81600,"2015-06-22","INAF"
201,202,199,200,454100,"2015-06-23","INAF"
199,201,197,199,547900,"2015-06-24","INAF"
199,201,198,199,259000,"2015-06-25","INAF"
199,200,195,198,249600,"2015-06-26","INAF"
198,199,192,193,346600,"2015-06-29","INAF"
193,197,192,196,65300,"2015-06-30","INAF"
197,198,195,197,27400,"2015-07-01","INAF"
197,198,194,197,430000,"2015-07-02","INAF"
197,207,195,206,1030800,"2015-07-03","INAF"
205,205,199,200,787400,"2015-07-06","INAF"
200,206,200,205,597700,"2015-07-07","INAF"
200,210,200,200,1747100,"2015-07-08","INAF"
201,201,196,196,748000,"2015-07-09","INAF"
197,198,196,197,142300,"2015-07-10","INAF"
198,203,198,200,295800,"2015-07-13","INAF"
202,216,200,215,3918300,"2015-07-14","INAF"
220,224,215,219,2860000,"2015-07-15","INAF"
224,225,216,217,971300,"2015-07-22","INAF"
215,215,210,210,597700,"2015-07-23","INAF"
209,211,204,211,428700,"2015-07-24","INAF"
209,209,198,198,416000,"2015-07-27","INAF"
196,204,196,197,754900,"2015-07-28","INAF"
200,204,194,195,1155200,"2015-07-29","INAF"
195,199,190,190,978500,"2015-07-30","INAF"
190,198,188,195,1512100,"2015-07-31","INAF"
200,200,192,192,676400,"2015-08-03","INAF"
195,195,188,192,787600,"2015-08-04","INAF"
192,201,190,195,1980200,"2015-08-05","INAF"
199,212,195,200,5646900,"2015-08-06","INAF"
200,204,197,198,851300,"2015-08-07","INAF"
196,202,193,195,1177100,"2015-08-10","INAF"
198,198,183,184,2796900,"2015-08-11","INAF"
178,183,175,176,1096300,"2015-08-12","INAF"
176,188,176,180,591200,"2015-08-13","INAF"
186,186,179,181,328300,"2015-08-14","INAF"
181,181,177,178,196800,"2015-08-18","INAF"
179,179,170,174,260400,"2015-08-19","INAF"
174,176,166,166,678500,"2015-08-20","INAF"
165,165,151,152,1859500,"2015-08-21","INAF"
150,151,131,131,2156500,"2015-08-24","INAF"
125,140,125,135,692600,"2015-08-25","INAF"
137,140,132,137,689200,"2015-08-26","INAF"
137,154,137,150,4571900,"2015-08-27","INAF"
154,162,145,150,3561900,"2015-08-28","INAF"
155,156,149,149,726700,"2015-08-31","INAF"
151,162,146,148,5570600,"2015-09-01","INAF"
148,148,137,139,5169700,"2015-09-02","INAF"
140,145,139,143,910100,"2015-09-03","INAF"
143,144,140,142,707400,"2015-09-04","INAF"
142,145,136,136,655100,"2015-09-07","INAF"
136,139,134,134,718300,"2015-09-08","INAF"
135,136,133,133,2318500,"2015-09-09","INAF"
133,134,130,133,993400,"2015-09-10","INAF"
134,134,132,132,899700,"2015-09-11","INAF"
133,133,132,133,317500,"2015-09-14","INAF"
133,133,130,132,978200,"2015-09-15","INAF"
133,133,131,133,223300,"2015-09-16","INAF"
133,138,131,134,2841000,"2015-09-17","INAF"
135,142,134,135,6746000,"2015-09-18","INAF"
136,138,131,134,1208000,"2015-09-21","INAF"
136,136,133,134,267200,"2015-09-22","INAF"
133,133,130,130,1116300,"2015-09-23","INAF"
132,134,126,128,2857300,"2015-09-25","INAF"
126,128,120,124,410400,"2015-09-28","INAF"
120,127,120,126,933700,"2015-09-29","INAF"
126,127,124,127,567800,"2015-09-30","INAF"
125,129,125,127,14820300,"2015-10-01","INAF"
128,132,121,123,1970500,"2015-10-02","INAF"
128,132,124,130,5352800,"2015-10-05","INAF"
132,135,129,132,1541500,"2015-10-06","INAF"
134,145,132,138,16562700,"2015-10-07","INAF"
140,151,135,136,10866000,"2015-10-08","INAF"
140,144,138,138,5881900,"2015-10-09","INAF"
141,145,138,140,7584800,"2015-10-12","INAF"
140,143,137,138,1962800,"2015-10-13","INAF"
140,142,132,135,2731000,"2015-10-15","INAF"
135,138,129,129,8956600,"2015-10-16","INAF"
133,134,130,130,2986800,"2015-10-19","INAF"
130,134,130,131,6958500,"2015-10-20","INAF"
130,133,130,130,2310200,"2015-10-21","INAF"
130,133,129,130,1870900,"2015-10-22","INAF"
132,140,132,139,7942900,"2015-10-23","INAF"
142,153,142,142,21287800,"2015-10-26","INAF"
143,146,138,142,2881000,"2015-10-27","INAF"
141,144,136,139,1961300,"2015-10-28","INAF"
139,139,132,134,1939800,"2015-10-29","INAF"
134,141,132,141,4281600,"2015-10-30","INAF"
141,144,135,136,2915800,"2015-11-02","INAF"
136,140,135,136,976200,"2015-11-03","INAF"
140,144,137,140,5319600,"2015-11-04","INAF"
142,145,140,141,5076500,"2015-11-05","INAF"
142,160,142,158,27820500,"2015-11-06","INAF"
155,160,148,155,11240500,"2015-11-09","INAF"
155,165,152,160,14821200,"2015-11-10","INAF"
163,187,160,180,38417400,"2015-11-11","INAF"
182,201,173,178,49057200,"2015-11-12","INAF"
178,180,169,177,8997400,"2015-11-13","INAF"
176,188,171,179,12386300,"2015-11-16","INAF"
185,186,178,178,8475400,"2015-11-17","INAF"
179,180,168,170,6465700,"2015-11-18","INAF"
170,177,168,176,4521000,"2015-11-19","INAF"
176,184,174,183,9418800,"2015-11-20","INAF"
184,192,181,186,17133000,"2015-11-23","INAF"
186,189,184,185,7314800,"2015-11-24","INAF"
188,188,184,184,4638700,"2015-11-25","INAF"
185,188,180,181,3242000,"2015-11-26","INAF"
181,185,175,181,6114000,"2015-11-27","INAF"
181,184,178,179,1870500,"2015-11-30","INAF"
179,182,176,178,1959800,"2015-12-01","INAF"
179,181,177,178,839500,"2015-12-02","INAF"
177,178,171,171,2784800,"2015-12-03","INAF"
171,176,165,170,2791000,"2015-12-04","INAF"
170,176,170,172,2326000,"2015-12-07","INAF"
172,173,165,165,1955300,"2015-12-08","INAF"
165,165,165,165,0,"2015-12-09","INAF"
164,164,150,157,5606800,"2015-12-10","INAF"
156,159,152,153,2140000,"2015-12-11","INAF"
153,153,141,145,3697700,"2015-12-14","INAF"
145,158,145,158,2843700,"2015-12-15","INAF"
160,162,154,154,2455600,"2015-12-16","INAF"
157,165,157,161,2938300,"2015-12-17","INAF"
160,160,155,155,971000,"2015-12-18","INAF"
155,163,155,163,3152900,"2015-12-21","INAF"
163,165,159,162,1367100,"2015-12-22","INAF"
164,169,162,164,3712000,"2015-12-23","INAF"
164,171,164,170,4775100,"2015-12-28","INAF"
172,172,167,170,2079700,"2015-12-29","INAF"
171,175,167,168,1444800,"2015-12-30","INAF"
168,173,159,160,1811500,"2016-01-04","INAF"
161,164,159,160,1508200,"2016-01-05","INAF"
162,167,161,162,4233500,"2016-01-06","INAF"
160,164,156,158,2789600,"2016-01-07","INAF"
156,161,154,157,2758400,"2016-01-08","INAF"
157,158,152,154,3153500,"2016-01-11","INAF"
155,157,152,155,1641000,"2016-01-12","INAF"
154,159,154,154,2170900,"2016-01-13","INAF"
153,164,149,160,12333200,"2016-01-14","INAF"
160,214,160,212,82698900,"2016-01-15","INAF"
211,213,203,203,17805600,"2016-01-18","INAF"
207,216,197,204,14898200,"2016-01-19","INAF"
204,255,204,255,69429000,"2016-01-20","INAF"
255,274,241,251,26593200,"2016-01-21","INAF"
252,255,240,251,5890800,"2016-01-22","INAF"
251,260,245,256,4799300,"2016-01-25","INAF"
252,280,252,262,15075500,"2016-01-26","INAF"
269,291,262,265,46819300,"2016-01-27","INAF"
266,269,252,254,9706800,"2016-01-28","INAF"
254,260,253,253,2738700,"2016-01-29","INAF"
254,275,254,259,6411400,"2016-02-01","INAF"
262,278,262,274,24519700,"2016-02-02","INAF"
274,286,273,275,10002500,"2016-02-03","INAF"
262,279,262,275,6143700,"2016-02-04","INAF"
278,278,272,275,3509000,"2016-02-05","INAF"
279,279,274,275,1495800,"2016-02-09","INAF"
276,278,273,276,6633200,"2016-02-10","INAF"
276,314,270,314,33853600,"2016-02-11","INAF"
314,323,304,305,8193500,"2016-02-12","INAF"
307,314,302,313,9586800,"2016-02-15","INAF"
311,318,309,314,4898200,"2016-02-16","INAF"
316,330,314,321,8334700,"2016-02-17","INAF"
325,325,310,318,3805600,"2016-02-18","INAF"
314,320,312,318,878300,"2016-02-19","INAF"
318,319,308,313,1346500,"2016-02-22","INAF"
313,317,299,303,1584800,"2016-02-23","INAF"
301,337,301,331,10874100,"2016-02-24","INAF"
330,337,326,331,5770400,"2016-02-25","INAF"
335,337,315,336,6722100,"2016-02-26","INAF"
336,339,307,308,10278300,"2016-02-29","INAF"
312,331,303,329,15910000,"2016-03-01","INAF"
329,333,320,320,740500,"2016-03-02","INAF"
322,333,322,324,3292300,"2016-03-03","INAF"
329,337,326,327,4066200,"2016-03-04","INAF"
330,342,329,334,8006100,"2016-03-07","INAF"
337,350,335,337,9200100,"2016-03-08","INAF"
338,355,335,347,5131600,"2016-03-10","INAF"
347,347,347,347,0,"2016-03-11","INAF"
347,347,347,347,0,"2016-03-14","INAF"
351,357,349,351,5244800,"2016-03-15","INAF"
352,361,351,353,3263400,"2016-03-16","INAF"
355,371,350,355,10487700,"2016-03-17","INAF"
355,379,355,377,8916000,"2016-03-18","INAF"
378,387,375,375,12215100,"2016-03-21","INAF"
377,393,377,382,8122600,"2016-03-22","INAF"
390,392,384,390,2235100,"2016-03-23","INAF"
389,396,377,377,3713900,"2016-03-24","INAF"
380,389,340,371,2651200,"2016-03-28","INAF"
370,406,370,400,12868400,"2016-03-29","INAF"
402,415,401,403,7893400,"2016-03-30","INAF"
405,412,404,406,5926000,"2016-03-31","INAF"
406,425,404,422,13407200,"2016-04-01","INAF"
423,430,415,415,4545400,"2016-04-04","INAF"
416,447,416,444,13805400,"2016-04-05","INAF"
445,450,438,439,2439400,"2016-04-06","INAF"
445,497,430,496,25954100,"2016-04-07","INAF"
500,565,494,545,19703000,"2016-04-08","INAF"
545,545,545,545,0,"2016-04-11","INAF"
625,710,625,710,51542900,"2016-04-12","INAF"
710,710,710,710,0,"2016-04-13","INAF"
710,710,710,710,0,"2016-04-14","INAF"
710,710,710,710,0,"2016-04-15","INAF"
710,710,710,710,0,"2016-04-18","INAF"
710,710,710,710,0,"2016-04-19","INAF"
735,750,720,745,3377300,"2016-04-20","INAF"
745,760,745,760,35002500,"2016-04-21","INAF"
760,770,750,750,3237900,"2016-04-22","INAF"
750,775,740,770,20799200,"2016-04-25","INAF"
770,780,735,765,4960400,"2016-04-26","INAF"
765,785,745,780,16504600,"2016-04-27","INAF"
790,805,775,795,15420200,"2016-04-28","INAF"
795,805,785,785,3010200,"2016-04-29","INAF"
785,790,750,775,27980100,"2016-05-02","INAF"
780,815,745,765,14880300,"2016-05-03","INAF"
765,810,760,795,3132200,"2016-05-04","INAF"
795,805,725,730,6193300,"2016-05-09","INAF"
730,755,665,730,8484000,"2016-05-10","INAF"
760,780,720,760,34687100,"2016-05-11","INAF"
765,875,745,855,26809500,"2016-05-12","INAF"
855,925,835,890,19335100,"2016-05-13","INAF"
890,1000,875,950,146278600,"2016-05-16","INAF"
960,970,910,950,10509400,"2016-05-17","INAF"
950,980,920,930,8460000,"2016-05-18","INAF"
930,955,910,930,3906700,"2016-05-19","INAF"
930,965,920,945,6388100,"2016-05-20","INAF"
945,1000,945,970,191203500,"2016-05-23","INAF"
970,990,930,945,17134900,"2016-05-24","INAF"
945,965,915,915,10258800,"2016-05-25","INAF"
915,925,895,900,4434100,"2016-05-26","INAF"
905,910,890,890,2644800,"2016-05-27","INAF"
900,1000,855,965,122092900,"2016-05-30","INAF"
965,985,955,955,3923200,"2016-05-31","INAF"
965,995,960,980,4,"2016-06-01","INAF"
985,1075,980,1060,8654300,"2016-06-02","INAF"
1060,1120,1060,1105,5085400,"2016-06-03","INAF"
1105,1145,1075,1075,3140500,"2016-06-06","INAF"
1075,1165,1075,1155,7750400,"2016-06-07","INAF"
1155,1225,1155,1225,9871000,"2016-06-08","INAF"
1235,1365,1235,1365,9991900,"2016-06-09","INAF"
1370,1495,1370,1395,10997400,"2016-06-10","INAF"
1395,1400,1260,1280,3225200,"2016-06-13","INAF"
1280,1355,1205,1300,4150100,"2016-06-14","INAF"
1300,1345,1270,1300,1723200,"2016-06-15","INAF"
1300,1380,1270,1360,6863700,"2016-06-16","INAF"
1360,1395,1345,1360,2042000,"2016-06-17","INAF"
1360,1360,1310,1350,1095200,"2016-06-20","INAF"
1320,1350,1305,1330,1576900,"2016-06-21","INAF"
1330,1365,1275,1330,3803300,"2016-06-22","INAF"
1330,1350,1315,1325,461400,"2016-06-23","INAF"
1325,1340,1245,1325,2005600,"2016-06-24","INAF"
1325,1325,1280,1280,882900,"2016-06-27","INAF"
1285,1290,1155,1155,2088800,"2016-06-28","INAF"
1170,1230,1160,1215,1771600,"2016-06-29","INAF"
1225,1240,1160,1220,2917100,"2016-06-30","INAF"
1220,1235,1195,1210,2356000,"2016-07-01","INAF"
1210,1210,1170,1175,888800,"2016-07-11","INAF"
1175,1215,1070,1205,6624800,"2016-07-12","INAF"
1225,1280,1180,1225,6081200,"2016-07-13","INAF"
1225,1345,1205,1345,7693200,"2016-07-14","INAF"
1345,1475,1310,1460,14579500,"2016-07-15","INAF"
1470,1545,1450,1500,5711900,"2016-07-18","INAF"
1500,1530,1475,1500,2025000,"2016-07-19","INAF"
1500,1600,1480,1500,3703300,"2016-07-20","INAF"
1500,1590,1490,1570,5624500,"2016-07-21","INAF"
1575,1590,1525,1570,3560100,"2016-07-22","INAF"
1580,1580,1540,1540,640600,"2016-07-25","INAF"
1540,1550,1475,1550,1118700,"2016-07-26","INAF"
1540,1570,1505,1530,1463100,"2016-07-27","INAF"
1530,1600,1505,1600,3136900,"2016-07-28","INAF"
1600,1670,1580,1620,2372900,"2016-07-29","INAF"
1620,1695,1600,1630,737400,"2016-08-01","INAF"
1640,1690,1600,1655,2529900,"2016-08-02","INAF"
1650,1740,1650,1675,3751400,"2016-08-03","INAF"
1640,1715,1640,1640,1274500,"2016-08-04","INAF"
1640,1670,1560,1600,655300,"2016-08-05","INAF"
1600,1610,1560,1590,1500100,"2016-08-08","INAF"
1595,1605,1535,1555,560200,"2016-08-09","INAF"
1555,1595,1550,1580,746300,"2016-08-10","INAF"
1580,1610,1560,1590,806800,"2016-08-11","INAF"
1600,1600,1580,1595,202100,"2016-08-12","INAF"
1595,1635,1440,1595,2711600,"2016-08-15","INAF"
1600,1620,1575,1575,744900,"2016-08-16","INAF"
1575,1675,1540,1615,1670800,"2016-08-18","INAF"
1615,1950,1590,1830,24550700,"2016-08-19","INAF"
1835,1870,1750,1760,4159300,"2016-08-22","INAF"
1745,1900,1705,1890,15440500,"2016-08-23","INAF"
1900,1990,1855,1870,5471800,"2016-08-24","INAF"
1870,1935,1860,1860,2291200,"2016-08-25","INAF"
1865,1890,1840,1845,1079700,"2016-08-26","INAF"
1845,1980,1845,1910,4566600,"2016-08-29","INAF"
1920,1965,1855,1920,2934800,"2016-08-30","INAF"
1930,1950,1885,1885,764100,"2016-08-31","INAF"
1885,1895,1725,1780,1336100,"2016-09-01","INAF"
1810,2020,1740,1965,2248200,"2016-09-02","INAF"
1985,2250,1965,1995,3573100,"2016-09-05","INAF"
1995,2010,1845,1945,1608400,"2016-09-06","INAF"
1945,1945,1835,1840,1118800,"2016-09-07","INAF"
1850,1920,1840,1870,1262000,"2016-09-08","INAF"
1870,1975,1840,1870,7550700,"2016-09-09","INAF"
1880,1915,1800,1830,1470700,"2016-09-13","INAF"
1830,1900,1660,1830,2743000,"2016-09-14","INAF"
1840,1890,1820,1830,1571400,"2016-09-15","INAF"
1830,1865,1750,1750,657600,"2016-09-16","INAF"
1780,1800,1700,1730,756500,"2016-09-19","INAF"
1730,1790,1650,1660,610400,"2016-09-20","INAF"
1670,2070,1650,1920,3941700,"2016-09-21","INAF"
1920,2000,1840,1855,6063600,"2016-09-22","INAF"
1865,1940,1855,1865,2376500,"2016-09-23","INAF"
1865,1945,1815,1900,2189500,"2016-09-26","INAF"
1900,1930,1855,1855,854800,"2016-09-27","INAF"
1855,1955,1850,1900,2957500,"2016-09-28","INAF"
1900,2200,1900,2150,5876800,"2016-09-29","INAF"
2150,2500,2150,2490,4740100,"2016-09-30","INAF"
2490,2600,2480,2510,2384000,"2016-10-03","INAF"
2510,2510,2410,2440,731500,"2016-10-04","INAF"
2450,2500,2410,2490,331300,"2016-10-05","INAF"
2490,2540,2430,2460,394200,"2016-10-06","INAF"
2460,2480,2390,2430,209200,"2016-10-07","INAF"
2430,2490,2410,2460,356100,"2016-10-10","INAF"
2460,2500,2450,2460,234300,"2016-10-11","INAF"
2460,2560,2440,2470,684900,"2016-10-12","INAF"
2530,2700,2490,2610,2806300,"2016-10-13","INAF"
2610,2660,2550,2600,836800,"2016-10-14","INAF"
2650,2660,2460,2530,41359100,"2016-10-17","INAF"
2530,2550,2410,2470,327800,"2016-10-18","INAF"
2470,2520,2380,2390,717600,"2016-10-19","INAF"
2390,2480,2240,2250,1171200,"2016-10-20","INAF"
2300,2370,2220,2340,797000,"2016-10-21","INAF"
2340,2420,2340,2400,626300,"2016-10-24","INAF"
2360,2470,2360,2470,1231100,"2016-10-25","INAF"
2460,2540,2420,2510,1403800,"2016-10-26","INAF"
2520,2660,2480,2640,5990600,"2016-10-27","INAF"
2640,2680,2500,2530,457300,"2016-10-28","INAF"
2530,2600,2400,2560,7208200,"2016-10-31","INAF"
2560,3100,2560,3100,6829600,"2016-11-01","INAF"
3100,3280,2990,3070,1706200,"2016-11-02","INAF"
3070,3350,2950,3350,2115400,"2016-11-03","INAF"
3350,3460,3300,3350,1353800,"2016-11-04","INAF"
3350,3400,3320,3350,217700,"2016-11-07","INAF"
3350,3750,3300,3700,1356000,"2016-11-08","INAF"
3700,4250,3700,3820,2772300,"2016-11-09","INAF"
3820,4150,3820,3990,1059300,"2016-11-10","INAF"
3990,4680,3990,4250,2556300,"2016-11-11","INAF"
4280,4600,4110,4180,3761700,"2016-11-14","INAF"
4180,4310,3780,3790,1284300,"2016-11-15","INAF"
3790,4100,3520,3800,1059600,"2016-11-16","INAF"
3800,3890,3600,3800,574100,"2016-11-17","INAF"
3800,3820,3600,3770,868100,"2016-11-18","INAF"
3770,4000,3630,3940,1443600,"2016-11-21","INAF"
3940,4230,3940,3970,1953600,"2016-11-22","INAF"
3970,4100,3800,4020,977100,"2016-11-23","INAF"
4020,4040,3870,3880,250700,"2016-11-24","INAF"
3920,4060,3900,4000,471700,"2016-11-25","INAF"
4000,4040,3900,3940,412400,"2016-11-28","INAF"
3940,4300,3930,4300,1520700,"2016-11-29","INAF"
4300,4980,4250,4400,2038100,"2016-11-30","INAF"
4400,4490,4310,4310,444100,"2016-12-01","INAF"
4300,4380,4260,4310,527000,"2016-12-02","INAF"
4310,4340,4130,4170,350800,"2016-12-05","INAF"
4170,4310,4130,4130,492100,"2016-12-06","INAF"
4150,4230,3970,4010,1046800,"2016-12-07","INAF"
4020,4650,4010,4030,3936600,"2016-12-08","INAF"
4030,4100,4010,4010,169000,"2016-12-09","INAF"
4010,4080,3950,3950,231300,"2016-12-13","INAF"
3950,4060,3900,3900,519200,"2016-12-14","INAF"
3920,4010,3900,3900,199300,"2016-12-15","INAF"
3900,4000,3870,3870,118800,"2016-12-16","INAF"
3940,3980,3800,3800,157700,"2016-12-19","INAF"
3800,4000,3800,3880,400900,"2016-12-20","INAF"
3880,4480,3880,4340,3420800,"2016-12-21","INAF"
4350,4450,4170,4340,747200,"2016-12-22","INAF"
4340,4460,4280,4410,933700,"2016-12-23","INAF"
4420,4600,4420,4430,547000,"2016-12-27","INAF"
4430,4580,4420,4450,259800,"2016-12-28","INAF"
4450,5275,4450,5200,3442600,"2016-12-29","INAF"
5300,5500,4680,4680,3417100,"2016-12-30","INAF"
4680,4680,4680,4680,0,"2017-01-02","INAF"
4800,4980,4680,4700,1061500,"2017-01-03","INAF"
4700,4810,4700,4700,198700,"2017-01-04","INAF"
4700,4790,4650,4650,241700,"2017-01-05","INAF"
4660,4700,4580,4580,220800,"2017-01-06","INAF"
4580,4650,4490,4490,240200,"2017-01-09","INAF"
4490,4520,4430,4430,201300,"2017-01-10","INAF"
4430,4550,4340,4530,539900,"2017-01-11","INAF"
4530,4600,4450,4450,274600,"2017-01-12","INAF"
4520,4520,3900,3900,2056100,"2017-01-13","INAF"
3900,4270,3900,4100,665200,"2017-01-16","INAF"
4100,4180,3740,3750,1373200,"2017-01-17","INAF"
3750,3810,3580,3620,691800,"2017-01-18","INAF"
3620,4000,3480,3500,32191300,"2017-01-19","INAF"
3500,3580,3390,3400,541300,"2017-01-20","INAF"
3400,3450,2550,2550,6274600,"2017-01-23","INAF"
2600,2720,2320,2540,4865700,"2017-01-24","INAF"
2610,2610,2470,2530,930800,"2017-01-25","INAF"
2530,2580,2470,2530,554000,"2017-01-26","INAF"
2540,2560,2470,2470,544000,"2017-01-27","INAF"
2470,2470,2280,2310,1171200,"2017-01-30","INAF"
2340,2450,2300,2340,1132600,"2017-01-31","INAF"
2340,2430,2340,2360,505300,"2017-02-01","INAF"
2400,2430,2380,2380,322300,"2017-02-02","INAF"
2380,2640,2380,2560,22663300,"2017-02-03","INAF"
2600,2690,2450,2630,23087900,"2017-02-06","INAF"
2630,3040,2630,2660,11010400,"2017-02-07","INAF"
2670,2730,2540,2570,2e+06,"2017-02-08","INAF"
2570,2620,2470,2470,1067200,"2017-02-09","INAF"
2470,2620,2400,2480,12061600,"2017-02-10","INAF"
2480,2540,2430,2440,760000,"2017-02-13","INAF"
2440,2480,2380,2420,682500,"2017-02-14","INAF"
2420,2420,2420,2420,0,"2017-02-15","INAF"
2420,2460,2350,2380,602900,"2017-02-16","INAF"
2380,2550,2280,2420,1942100,"2017-02-17","INAF"
2450,2500,2380,2450,650200,"2017-02-20","INAF"
2460,2490,2380,2450,909400,"2017-02-21","INAF"
2440,2460,2400,2410,2676500,"2017-02-22","INAF"
2450,2450,2400,2400,2673700,"2017-02-23","INAF"
2400,2430,2330,2350,365100,"2017-02-24","INAF"
2350,2350,2210,2210,785400,"2017-02-27","INAF"
2210,2220,2100,2100,1307200,"2017-02-28","INAF"
2100,2300,1950,2170,2134200,"2017-03-01","INAF"
2190,2430,2190,2380,2271300,"2017-03-02","INAF"
2400,2970,2390,2970,8203000,"2017-03-03","INAF"
3030,3140,2820,2850,3729300,"2017-03-06","INAF"
2860,2890,2610,2730,1224000,"2017-03-07","INAF"
2730,2730,2580,2640,912300,"2017-03-08","INAF"
2730,2780,2640,2730,745000,"2017-03-09","INAF"
2730,2730,2650,2650,240900,"2017-03-10","INAF"
2650,2650,2520,2550,496200,"2017-03-13","INAF"
2550,2830,2400,2570,3088400,"2017-03-14","INAF"
2570,2720,2500,2620,656700,"2017-03-15","INAF"
2640,2700,2560,2590,250300,"2017-03-16","INAF"
2590,2650,2590,2590,2492900,"2017-03-17","INAF"
2590,2950,2590,2820,7230500,"2017-03-20","INAF"
2830,3200,2820,3200,3940200,"2017-03-21","INAF"
3200,3350,3010,3050,2437600,"2017-03-22","INAF"
3050,3470,2980,3300,5496000,"2017-03-23","INAF"
3320,3390,3150,3160,1377400,"2017-03-24","INAF"
3340,3430,3160,3340,1731900,"2017-03-27","INAF"
3370,3760,3360,3710,3055000,"2017-03-29","INAF"
3770,3840,3630,3770,1310000,"2017-03-30","INAF"
3790,3830,3730,3780,509700,"2017-03-31","INAF"
3780,3930,3550,3900,1177600,"2017-04-03","INAF"
3900,3950,3570,3660,10863600,"2017-04-04","INAF"
3660,3660,3660,3660,0,"2017-04-05","INAF"
3550,3700,3550,3610,8814500,"2017-04-06","INAF"
3610,3640,3500,3520,351300,"2017-04-07","INAF"
3520,3600,3480,3480,312600,"2017-04-10","INAF"
3480,3600,3390,3450,9068700,"2017-04-11","INAF"
3460,3740,3190,3300,7790900,"2017-04-12","INAF"
3330,3380,3240,3240,641000,"2017-04-13","INAF"
3240,3330,3240,3250,234600,"2017-04-17","INAF"
3260,3310,3200,3210,753600,"2017-04-18","INAF"
3210,3210,3210,3210,0,"2017-04-19","INAF"
3210,3260,3100,3130,394000,"2017-04-20","INAF"
3140,3250,3120,3160,457100,"2017-04-21","INAF"
3160,3250,3160,3160,347400,"2017-04-25","INAF"
3160,3190,3160,3170,170400,"2017-04-26","INAF"
3180,3230,3180,3210,241000,"2017-04-27","INAF"
3210,3360,3210,3240,939400,"2017-04-28","INAF"
3260,3360,3200,3220,740400,"2017-05-02","INAF"
3220,3220,3100,3130,610500,"2017-05-03","INAF"
3140,3170,2990,3050,639800,"2017-05-04","INAF"
3090,3170,2990,3120,1595000,"2017-05-05","INAF"
3120,3200,3040,3050,241800,"2017-05-08","INAF"
3150,3150,3010,3010,201800,"2017-05-09","INAF"
3010,3080,2900,2900,488500,"2017-05-10","INAF"
2900,2930,2840,2850,177900,"2017-05-12","INAF"
2850,3170,2800,3120,931900,"2017-05-15","INAF"
3120,3290,3100,3170,952200,"2017-05-16","INAF"
3170,3420,3170,3390,2694000,"2017-05-17","INAF"
3390,3450,3200,3390,18619000,"2017-05-18","INAF"
3390,3500,3380,3420,1754300,"2017-05-19","INAF"
3430,3950,3420,3910,12818300,"2017-05-22","INAF"
3910,4120,3890,3940,11579900,"2017-05-23","INAF"
3950,4200,3950,4200,18719600,"2017-05-24","INAF"
4250,4250,4130,4130,1608400,"2017-05-26","INAF"
4120,4180,3700,3890,2476900,"2017-05-29","INAF"
3890,3950,3650,3650,2700000,"2017-05-30","INAF"
3650,3700,3240,3530,12521100,"2017-05-31","INAF"
3530,3530,3530,3530,0,"2017-06-01","INAF"
3550,3550,3340,3350,1612500,"2017-06-02","INAF"
3380,3400,3240,3240,5900600,"2017-06-05","INAF"
3240,3330,3210,3270,1116400,"2017-06-06","INAF"
3270,3320,3180,3180,1551400,"2017-06-07","INAF"
3180,3210,3160,3160,346100,"2017-06-08","INAF"
3150,3210,3140,3140,282200,"2017-06-09","INAF"
3140,3180,3070,3070,519500,"2017-06-12","INAF"
3070,3100,2790,2790,4534500,"2017-06-13","INAF"
2830,2920,2800,2880,1817400,"2017-06-14","INAF"
2890,3080,2890,3050,2297600,"2017-06-15","INAF"
3060,3170,3040,3050,2036400,"2017-06-16","INAF"
3070,3120,2980,2980,600200,"2017-06-19","INAF"
2990,3040,2960,2970,443100,"2017-06-20","INAF"
3010,3010,2910,2920,364600,"2017-06-21","INAF"
2920,2970,2920,2920,305900,"2017-06-22","INAF"
2920,2920,2920,2920,0,"2017-06-23","INAF"
2920,2920,2920,2920,0,"2017-06-26","INAF"
2920,2920,2920,2920,0,"2017-06-27","INAF"
2920,2920,2920,2920,0,"2017-06-28","INAF"
2920,2920,2920,2920,0,"2017-06-29","INAF"
2920,2920,2920,2920,0,"2017-06-30","INAF"
2920,2990,2850,2920,248900,"2017-07-03","INAF"
2920,2980,2910,2940,217800,"2017-07-04","INAF"
2970,2970,2910,2910,116300,"2017-07-05","INAF"
2910,2930,2870,2890,347900,"2017-07-06","INAF"
2900,2910,2860,2860,103300,"2017-07-07","INAF"
2860,2860,2860,2860,0,"2017-07-10","INAF"
2800,2820,2770,2770,312600,"2017-07-11","INAF"
2770,2800,2740,2750,570300,"2017-07-12","INAF"
2790,2790,2750,2750,311800,"2017-07-13","INAF"
2780,2900,2750,2870,666200,"2017-07-14","INAF"
2950,2950,2780,2780,671100,"2017-07-17","INAF"
2810,2820,2780,2790,167800,"2017-07-18","INAF"
2840,2880,2790,2820,696700,"2017-07-19","INAF"
2820,2830,2780,2780,291100,"2017-07-20","INAF"
2820,2850,2760,2780,146500,"2017-07-21","INAF"
2780,2780,2720,2740,154600,"2017-07-24","INAF"
2740,2750,2720,2720,254200,"2017-07-25","INAF"
2740,2740,2690,2690,180200,"2017-07-26","INAF"
2700,2700,2650,2660,126300,"2017-07-27","INAF"
2660,2670,2600,2640,223800,"2017-07-28","INAF"
2640,2720,2630,2690,200300,"2017-07-31","INAF"
2700,2710,2630,2640,199600,"2017-08-01","INAF"
2620,2660,2600,2620,102600,"2017-08-02","INAF"
2630,2630,2550,2560,106100,"2017-08-03","INAF"
2560,2600,2400,2440,306400,"2017-08-04","INAF"
2460,2520,2440,2500,197200,"2017-08-07","INAF"
2530,2530,2490,2490,112000,"2017-08-08","INAF"
2490,2510,2470,2490,136300,"2017-08-09","INAF"
2500,2680,2500,2640,879800,"2017-08-10","INAF"
2650,2750,2650,2690,516100,"2017-08-11","INAF"
2690,2770,2690,2720,397600,"2017-08-14","INAF"
2740,2750,2700,2730,232200,"2017-08-15","INAF"
2720,2750,2700,2700,120000,"2017-08-16","INAF"
2700,2700,2700,2700,0,"2017-08-17","INAF"
2700,2720,2660,2670,229900,"2017-08-18","INAF"
2670,2670,2590,2650,127000,"2017-08-21","INAF"
2650,2650,2600,2620,59000,"2017-08-22","INAF"
2620,2620,2590,2610,129800,"2017-08-23","INAF"
2630,2630,2600,2600,81400,"2017-08-24","INAF"
2600,2700,2590,2660,184000,"2017-08-25","INAF"
2660,2730,2660,2660,141400,"2017-08-28","INAF"
2680,2680,2600,2600,65500,"2017-08-29","INAF"
2640,2640,2590,2590,145800,"2017-08-30","INAF"
2590,2600,2500,2530,159500,"2017-08-31","INAF"
2530,2530,2530,2530,0,"2017-09-01","INAF"
2530,2550,2520,2520,130400,"2017-09-04","INAF"
2520,2520,2500,2510,50600,"2017-09-05","INAF"
2550,2550,2470,2510,199200,"2017-09-06","INAF"
2510,2510,2420,2420,208600,"2017-09-07","INAF"
2420,2450,2400,2420,70100,"2017-09-08","INAF"
2430,2430,2320,2330,229800,"2017-09-11","INAF"
2330,2470,2320,2380,183600,"2017-09-12","INAF"
2380,2420,2310,2330,68400,"2017-09-13","INAF"
2340,2370,2330,2350,117100,"2017-09-14","INAF"
2360,2360,2300,2300,54200,"2017-09-15","INAF"
2310,2340,2300,2330,82300,"2017-09-18","INAF"
2330,2340,2300,2320,41600,"2017-09-19","INAF"
2310,2440,2300,2350,248400,"2017-09-20","INAF"
2350,2350,2350,2350,0,"2017-09-21","INAF"
2360,2390,2360,2360,132000,"2017-09-22","INAF"
2370,2390,2350,2360,63300,"2017-09-25","INAF"
2360,2360,2270,2300,115700,"2017-09-26","INAF"
2300,2300,2260,2260,166200,"2017-09-27","INAF"
2260,2320,2250,2290,74900,"2017-09-28","INAF"
2290,2550,2290,2360,270600,"2017-09-29","INAF"
2370,2390,2370,2380,49700,"2017-10-02","INAF"
2380,2380,2300,2330,66500,"2017-10-03","INAF"
2330,2370,2290,2340,124200,"2017-10-04","INAF"
2290,2340,2290,2320,61400,"2017-10-05","INAF"
2310,2320,2280,2290,205700,"2017-10-06","INAF"
2290,2320,2290,2300,28300,"2017-10-09","INAF"
2300,2310,2290,2300,59600,"2017-10-10","INAF"
2300,2310,2280,2280,38300,"2017-10-11","INAF"
2280,2280,2200,2240,181500,"2017-10-12","INAF"
2240,2290,2230,2250,65400,"2017-10-13","INAF"
2270,2810,2250,2810,2971800,"2017-10-16","INAF"
2810,3200,2720,2770,3624500,"2017-10-17","INAF"
2780,2780,2620,2640,474300,"2017-10-18","INAF"
2630,2670,2520,2650,202600,"2017-10-19","INAF"
2650,2680,2570,2570,83500,"2017-10-20","INAF"
2570,2690,2570,2620,191700,"2017-10-23","INAF"
2650,2650,2580,2610,97100,"2017-10-24","INAF"
2610,2720,2580,2620,393000,"2017-10-25","INAF"
2620,2720,2610,2680,128200,"2017-10-26","INAF"
2680,2740,2600,2630,197400,"2017-10-27","INAF"
2670,2720,2600,2620,225500,"2017-10-30","INAF"
2630,2680,2630,2640,13100,"2017-10-31","INAF"
2670,2670,2600,2600,11400,"2017-11-01","INAF"
2690,2690,2600,2620,258200,"2017-11-02","INAF"
2620,2700,2600,2610,216700,"2017-11-03","INAF"
2620,2700,2620,2690,85800,"2017-11-06","INAF"
2690,2710,2650,2690,222200,"2017-11-07","INAF"
2690,2690,2630,2630,17000,"2017-11-08","INAF"
2690,2700,2640,2640,146500,"2017-11-09","INAF"
2640,2650,2620,2620,32700,"2017-11-10","INAF"
2620,2690,2600,2610,49200,"2017-11-13","INAF"
2610,2640,2600,2610,70500,"2017-11-14","INAF"
2600,2650,2550,2590,60600,"2017-11-15","INAF"
2590,2630,2590,2590,29800,"2017-11-16","INAF"
2590,2590,2560,2560,19900,"2017-11-17","INAF"
2560,2580,2540,2550,65800,"2017-11-20","INAF"
2540,2550,2520,2520,30200,"2017-11-21","INAF"
2520,2570,2500,2570,45900,"2017-11-22","INAF"
2510,2560,2500,2540,17300,"2017-11-23","INAF"
2500,2500,2480,2480,23900,"2017-11-24","INAF"
2480,2540,2480,2480,68400,"2017-11-27","INAF"
2480,2520,2460,2460,23200,"2017-11-28","INAF"
2440,2490,2440,2450,49300,"2017-11-29","INAF"
2480,2530,2410,2530,117000,"2017-11-30","INAF"
2530,2530,2530,2530,0,"2017-12-01","INAF"
2440,2800,2400,2610,257500,"2017-12-04","INAF"
2630,2750,2400,2750,229400,"2017-12-05","INAF"
2750,3350,2550,3120,6397900,"2017-12-06","INAF"
3120,3260,3000,3040,1771800,"2017-12-07","INAF"
3040,3630,3030,3520,5777800,"2017-12-08","INAF"
3520,3530,3250,3280,678600,"2017-12-11","INAF"
3280,4060,3200,4030,17947800,"2017-12-12","INAF"
4040,4190,3800,3890,850400,"2017-12-13","INAF"
3930,4500,3870,4470,9506000,"2017-12-14","INAF"
4470,4590,4290,4320,604200,"2017-12-15","INAF"
4310,4460,4110,4300,7672300,"2017-12-18","INAF"
4200,4740,4120,4690,3585700,"2017-12-19","INAF"
4720,5125,4580,5100,4867600,"2017-12-20","INAF"
5125,5850,4950,5800,4576500,"2017-12-21","INAF"
5800,5800,5800,5800,0,"2017-12-22","INAF"
5800,5800,5800,5800,0,"2017-12-25","INAF"
5800,5800,5800,5800,0,"2017-12-26","INAF"
5700,5800,5275,5775,2105000,"2017-12-27","INAF"
5775,5775,5425,5750,1601400,"2017-12-28","INAF"
5750,6025,5550,5900,2081200,"2017-12-29","INAF"
5900,5900,5900,5900,0,"2018-01-01","INAF"
5900,5900,5700,5875,280100,"2018-01-02","INAF"
5800,5850,4810,4900,364300,"2018-01-03","INAF"
4850,4850,4000,4200,1076400,"2018-01-04","INAF"
4300,5000,4300,4450,457000,"2018-01-05","INAF"
4450,4740,4310,4310,441500,"2018-01-08","INAF"
4350,4500,4300,4320,262900,"2018-01-09","INAF"
4330,4460,4330,4400,160100,"2018-01-10","INAF"
4400,4460,4290,4320,204900,"2018-01-11","INAF"
4320,4370,4300,4300,117400,"2018-01-12","INAF"
4360,4370,4240,4250,150100,"2018-01-15","INAF"
4300,4400,4230,4320,144100,"2018-01-16","INAF"
4320,4320,4240,4300,187500,"2018-01-17","INAF"
4280,4350,4280,4340,82900,"2018-01-18","INAF"
4340,4400,4340,4390,84100,"2018-01-19","INAF"
4430,4500,4410,4420,76200,"2018-01-22","INAF"
4440,4470,4280,4290,160900,"2018-01-23","INAF"
4390,4450,4390,4410,79000,"2018-01-24","INAF"
4410,4500,4350,4480,107700,"2018-01-25","INAF"
4490,5075,4440,4960,402600,"2018-01-26","INAF"
4960,5075,4800,4950,405100,"2018-01-29","INAF"
4950,5200,4600,5200,643700,"2018-01-30","INAF"
5200,5500,4950,5500,1267800,"2018-01-31","INAF"
5500,5500,5075,5125,260500,"2018-02-01","INAF"
5125,5125,4960,4970,144100,"2018-02-02","INAF"
4900,4900,4750,4760,130600,"2018-02-05","INAF"
4760,4760,4450,4450,156600,"2018-02-06","INAF"
4450,4750,4450,4620,150600,"2018-02-07","INAF"
4700,4700,4550,4580,29800,"2018-02-08","INAF"
4500,4500,4380,4420,130000,"2018-02-09","INAF"
4430,4490,4370,4370,47800,"2018-02-12","INAF"
4360,4480,4350,4480,32900,"2018-02-13","INAF"
4480,4540,4480,4510,35700,"2018-02-14","INAF"
4510,4550,4500,4520,19000,"2018-02-15","INAF"
4520,4520,4520,4520,0,"2018-02-16","INAF"
4560,4620,4560,4620,79900,"2018-02-19","INAF"
4600,4640,4530,4560,31500,"2018-02-20","INAF"
4650,4650,4600,4620,50700,"2018-02-21","INAF"
4620,4620,4500,4510,20300,"2018-02-22","INAF"
4520,4520,4450,4450,24100,"2018-02-23","INAF"
4400,4490,4390,4420,22000,"2018-02-26","INAF"
4420,4420,4400,4410,10000,"2018-02-27","INAF"
4410,4540,4350,4410,67400,"2018-02-28","INAF"
4420,4420,4400,4400,19600,"2018-03-01","INAF"
4450,4490,4390,4400,8200,"2018-03-02","INAF"
4400,4470,4330,4330,23600,"2018-03-05","INAF"
4330,4400,4330,4330,16400,"2018-03-06","INAF"
4340,4340,4100,4140,31600,"2018-03-07","INAF"
4150,4150,4120,4150,10700,"2018-03-08","INAF"
4320,4320,4210,4310,36600,"2018-03-09","INAF"
4500,4500,4430,4470,50900,"2018-03-12","INAF"
4500,4500,4400,4480,31500,"2018-03-13","INAF"
4480,4480,4480,4480,400,"2018-03-14","INAF"
4480,4480,4380,4470,15400,"2018-03-15","INAF"
4410,4610,4320,4610,60600,"2018-03-16","INAF"
4610,4610,4400,4420,39300,"2018-03-19","INAF"
4410,4410,4410,4410,1000,"2018-03-20","INAF"
4400,4590,4360,4510,54800,"2018-03-21","INAF"
4510,4510,4400,4450,5400,"2018-03-22","INAF"
4310,4450,4310,4450,44900,"2018-03-23","INAF"
4450,4450,4150,4210,48600,"2018-03-26","INAF"
4210,5000,4210,5000,911000,"2018-03-27","INAF"
5000,5500,4800,5250,1051900,"2018-03-28","INAF"
5250,5800,4970,5700,1505800,"2018-03-29","INAF"
5700,5700,5700,5700,0,"2018-03-30","INAF"
5500,5700,4780,4800,248000,"2018-04-02","INAF"
4800,5100,4700,4830,99200,"2018-04-03","INAF"
4800,4830,4760,4760,19800,"2018-04-04","INAF"
4800,4860,4760,4810,5100,"2018-04-05","INAF"
4800,4800,4620,4620,7800,"2018-04-06","INAF"
4620,4620,4520,4550,19900,"2018-04-09","INAF"
4550,4550,4440,4440,8100,"2018-04-10","INAF"
4450,4500,4360,4400,65800,"2018-04-11","INAF"
4400,4430,4360,4400,62400,"2018-04-12","INAF"
4200,4400,4200,4400,2300,"2018-04-13","INAF"
4400,4400,4400,4400,0,"2018-04-16","INAF"
4400,4400,4400,4400,0,"2018-04-17","INAF"
4340,4450,4330,4370,23600,"2018-04-18","INAF"
4370,4370,4370,4370,0,"2018-04-19","INAF"
4370,4370,4370,4370,0,"2018-04-20","INAF"
4660,4660,4530,4570,55400,"2018-04-23","INAF"
4610,4610,4410,4420,46300,"2018-04-24","INAF"
4420,4420,4420,4420,0,"2018-04-25","INAF"
4420,4420,4420,4420,0,"2018-04-26","INAF"
4420,4420,4420,4420,0,"2018-04-27","INAF"
5150,5700,5000,5700,1058800,"2018-04-30","INAF"
5700,5700,5700,5700,0,"2018-05-01","INAF"
5700,5700,5050,5075,131100,"2018-05-02","INAF"
5150,5150,4510,4530,98700,"2018-05-03","INAF"
4510,4640,4510,4540,42800,"2018-05-04","INAF"
4680,4680,4310,4540,86700,"2018-05-07","INAF"
4530,4700,4370,4400,83100,"2018-05-08","INAF"
4400,4440,4310,4370,100700,"2018-05-09","INAF"
4370,4370,4370,4370,0,"2018-05-10","INAF"
4400,4600,4400,4420,25000,"2018-05-11","INAF"
4420,4420,4420,4420,5500,"2018-05-14","INAF"
4420,4510,4300,4300,87800,"2018-05-15","INAF"
4300,4400,4180,4190,88800,"2018-05-16","INAF"
4200,4270,4070,4140,173600,"2018-05-17","INAF"
4140,4190,4130,4140,43900,"2018-05-18","INAF"
4140,4290,4100,4200,231100,"2018-05-21","INAF"
4200,4400,4200,4310,422300,"2018-05-22","INAF"
4330,4510,4310,4310,711700,"2018-05-23","INAF"
4310,4470,4310,4410,510700,"2018-05-24","INAF"
4440,4520,4330,4420,421500,"2018-05-25","INAF"
4480,4490,4320,4320,356000,"2018-05-28","INAF"
4320,4320,4320,4320,0,"2018-05-29","INAF"
4320,4340,4080,4190,913400,"2018-05-30","INAF"
4250,4360,3810,3810,6521700,"2018-05-31","INAF"
3810,3810,3810,3810,0,"2018-06-01","INAF"
3810,3810,3390,3390,1289400,"2018-06-04","INAF"
3350,3350,3100,3180,1293500,"2018-06-05","INAF"
3250,3360,3240,3280,468000,"2018-06-06","INAF"
3300,3380,3150,3200,322100,"2018-06-07","INAF"
3250,3250,3120,3140,221700,"2018-06-08","INAF"
3140,3140,3140,3140,0,"2018-06-11","INAF"
3140,3140,3140,3140,0,"2018-06-12","INAF"
3140,3140,3140,3140,0,"2018-06-13","INAF"
3140,3140,3140,3140,0,"2018-06-14","INAF"
3140,3140,3140,3140,0,"2018-06-15","INAF"
3140,3140,3140,3140,0,"2018-06-18","INAF"
3140,3140,3140,3140,0,"2018-06-19","INAF"
3140,3200,3090,3140,90800,"2018-06-20","INAF"
3090,3190,3090,3140,105600,"2018-06-21","INAF"
3140,3180,3110,3130,95800,"2018-06-22","INAF"
3170,3250,3120,3130,82700,"2018-06-25","INAF"
3150,3150,2850,2980,181400,"2018-06-26","INAF"
2980,3680,2950,3600,1212300,"2018-06-27","INAF"
3620,4360,3590,4360,2663100,"2018-06-28","INAF"
4360,4610,3900,3900,2023300,"2018-06-29","INAF"
3800,3800,3100,3200,561200,"2018-07-02","INAF"
3290,3300,3190,3200,135600,"2018-07-03","INAF"
3200,3200,3000,3150,115900,"2018-07-04","INAF"
3150,3240,3130,3190,64100,"2018-07-05","INAF"
3240,3320,3200,3250,159100,"2018-07-06","INAF"
3250,3250,3190,3210,124900,"2018-07-09","INAF"
3210,3290,3200,3270,224200,"2018-07-10","INAF"
3210,3270,3210,3220,174000,"2018-07-11","INAF"
3220,3230,3160,3170,91600,"2018-07-12","INAF"
3170,3260,3170,3250,35600,"2018-07-13","INAF"
3250,3280,3190,3250,122700,"2018-07-16","INAF"
3270,3430,3260,3280,211200,"2018-07-17","INAF"
3290,3400,3270,3280,60900,"2018-07-18","INAF"
3280,3360,3280,3300,85200,"2018-07-19","INAF"
3300,3410,3300,3390,92300,"2018-07-20","INAF"
3400,3550,3400,3480,213900,"2018-07-23","INAF"
3500,3590,3500,3560,179600,"2018-07-24","INAF"
3590,3600,3430,3560,155200,"2018-07-25","INAF"
3560,3590,3500,3530,76800,"2018-07-26","INAF"
3510,3570,3500,3550,48600,"2018-07-27","INAF"
3590,3590,3350,3420,344100,"2018-07-30","INAF"
3420,3520,3100,3100,379700,"2018-07-31","INAF"
3050,3200,3050,3140,164400,"2018-08-01","INAF"
3140,3150,3100,3140,124000,"2018-08-02","INAF"
3120,3120,3100,3110,68000,"2018-08-03","INAF"
3110,3140,3080,3100,72300,"2018-08-06","INAF"
3080,3130,3080,3100,38200,"2018-08-07","INAF"
3110,3140,3100,3100,51700,"2018-08-08","INAF"
3100,3140,3090,3110,14900,"2018-08-09","INAF"
3120,3140,3090,3100,32100,"2018-08-10","INAF"
3100,3100,3000,3040,22000,"2018-08-13","INAF"
3040,3050,2990,3000,98100,"2018-08-14","INAF"
3100,3100,3010,3030,5800,"2018-08-15","INAF"
3010,3050,3010,3010,23000,"2018-08-16","INAF"
3010,3010,3010,3010,0,"2018-08-17","INAF"
3010,3020,3010,3010,10500,"2018-08-20","INAF"
3110,3110,3070,3090,9100,"2018-08-21","INAF"
3090,3090,3090,3090,0,"2018-08-22","INAF"
3010,3100,3010,3080,9300,"2018-08-23","INAF"
3080,3080,3030,3070,8300,"2018-08-24","INAF"
3080,3100,3050,3050,27800,"2018-08-27","INAF"
3090,3100,3040,3080,31000,"2018-08-28","INAF"
3100,3350,3100,3300,441200,"2018-08-29","INAF"
3310,3400,3080,3100,287700,"2018-08-30","INAF"
3100,3140,3000,3000,140200,"2018-08-31","INAF"
3050,3060,2990,3000,65100,"2018-09-03","INAF"
3030,3040,2990,2990,48500,"2018-09-04","INAF"
2990,2990,2750,2840,236500,"2018-09-05","INAF"
2940,2950,2830,2880,87300,"2018-09-06","INAF"
2980,3090,2890,3080,93200,"2018-09-07","INAF"
3030,3150,2910,2980,54700,"2018-09-10","INAF"
2980,2980,2980,2980,0,"2018-09-11","INAF"
2960,2980,2930,2940,36500,"2018-09-12","INAF"
3010,3080,2970,2990,17000,"2018-09-13","INAF"
3000,3030,2990,3000,116000,"2018-09-14","INAF"
3100,3100,3000,3010,54500,"2018-09-17","INAF"
3010,3010,2950,3010,13000,"2018-09-18","INAF"
3100,3120,3020,3050,34500,"2018-09-19","INAF"
3070,3150,3050,3130,61000,"2018-09-20","INAF"
3120,3300,3100,3220,203600,"2018-09-21","INAF"
3230,4020,3220,4020,2843600,"2018-09-24","INAF"
4100,5025,3990,4970,3588400,"2018-09-25","INAF"
4960,5100,4500,4990,938800,"2018-09-26","INAF"
4990,5100,4800,4900,359500,"2018-09-27","INAF"
4950,5900,4500,5900,1318400,"2018-09-28","INAF"
5500,5500,4850,4870,229400,"2018-10-01","INAF"
4880,4910,4430,4430,133500,"2018-10-02","INAF"
4430,4520,4430,4510,31000,"2018-10-03","INAF"
4520,4680,4450,4450,56500,"2018-10-04","INAF"
4450,4450,4260,4270,15400,"2018-10-05","INAF"
4300,4550,4270,4270,30300,"2018-10-08","INAF"
4270,4270,4150,4190,56300,"2018-10-09","INAF"
4190,4450,4130,4280,15600,"2018-10-10","INAF"
4150,4150,4040,4140,57000,"2018-10-11","INAF"
4140,4200,4140,4150,11400,"2018-10-12","INAF"
4200,4310,4080,4080,21700,"2018-10-15","INAF"
4090,4120,4090,4110,14800,"2018-10-16","INAF"
4110,4220,4110,4220,35000,"2018-10-17","INAF"
4170,4500,4170,4380,52400,"2018-10-18","INAF"
4380,4530,4370,4520,86000,"2018-10-19","INAF"
4550,4750,4550,4700,62000,"2018-10-22","INAF"
4710,4860,4600,4650,64900,"2018-10-23","INAF"
4650,4650,4600,4620,76600,"2018-10-24","INAF"
4630,4630,4510,4510,5600,"2018-10-25","INAF"
4510,4510,4500,4510,5900,"2018-10-26","INAF"
4500,4550,4450,4500,6700,"2018-10-29","INAF"
4470,4470,4210,4210,12300,"2018-10-30","INAF"
4210,4340,3900,3900,48300,"2018-10-31","INAF"
3920,4170,3920,4100,69900,"2018-11-01","INAF"
4110,4110,4100,4100,5400,"2018-11-02","INAF"
4110,4110,3900,3900,45100,"2018-11-05","INAF"
4000,4050,3910,3960,11000,"2018-11-06","INAF"
4000,4300,3990,4300,27300,"2018-11-07","INAF"
4320,4340,4160,4200,20600,"2018-11-08","INAF"
4200,4210,4120,4120,19400,"2018-11-09","INAF"
4200,4250,4000,4060,130700,"2018-11-12","INAF"
4070,4200,4040,4050,76900,"2018-11-13","INAF"
4060,4080,3980,3980,35700,"2018-11-14","INAF"
4060,4090,3980,4070,18600,"2018-11-15","INAF"
4070,4230,4070,4230,12800,"2018-11-16","INAF"
4260,4400,4220,4340,150200,"2018-11-19","INAF"
4340,4340,4340,4340,0,"2018-11-20","INAF"
4400,4400,4230,4260,11600,"2018-11-21","INAF"
4260,4270,4140,4160,9800,"2018-11-22","INAF"
4160,4170,4160,4170,2400,"2018-11-23","INAF"
4170,4340,4170,4260,39900,"2018-11-26","INAF"
4260,4740,4260,4720,116500,"2018-11-27","INAF"
4750,5000,4750,4870,141500,"2018-11-28","INAF"
4880,4890,4600,4810,187400,"2018-11-29","INAF"
4810,4810,4400,4400,120700,"2018-11-30","INAF"
4500,4670,4480,4580,77600,"2018-12-03","INAF"
4670,4730,4580,4580,49400,"2018-12-04","INAF"
4590,4730,4590,4610,42000,"2018-12-05","INAF"
4620,4700,4620,4670,19900,"2018-12-06","INAF"
4700,4780,4680,4740,49000,"2018-12-07","INAF"
4740,4990,4740,4970,108400,"2018-12-10","INAF"
4970,5100,4830,4910,61700,"2018-12-11","INAF"
4910,4990,4860,4990,28800,"2018-12-12","INAF"
4990,5000,4910,4990,78500,"2018-12-13","INAF"
4990,5100,4940,4950,39200,"2018-12-14","INAF"
4970,5025,4950,5000,27600,"2018-12-17","INAF"
5000,5050,4920,4990,15600,"2018-12-18","INAF"
4980,5075,4880,5025,122900,"2018-12-19","INAF"
5025,5025,4950,5000,70400,"2018-12-20","INAF"
5025,5175,4930,5175,106200,"2018-12-21","INAF"
5175,5175,5175,5175,0,"2018-12-24","INAF"
5175,5175,5175,5175,0,"2018-12-25","INAF"
5175,6000,4980,6000,435000,"2018-12-26","INAF"
6000,6000,5500,5650,376500,"2018-12-27","INAF"
5650,6500,4950,6500,3837300,"2018-12-28","INAF"
6500,6500,6500,6500,0,"2018-12-31","INAF"
6500,6500,6500,6500,0,"2019-01-01","INAF"
5525,6000,5450,5500,77300,"2019-01-02","INAF"
5500,5550,5250,5250,31300,"2019-01-03","INAF"
5250,5500,5100,5125,46700,"2019-01-04","INAF"
5150,5300,5125,5150,22500,"2019-01-07","INAF"
5150,5200,5000,5025,22100,"2019-01-08","INAF"
5025,5200,5025,5025,20100,"2019-01-09","INAF"
5025,5150,5000,5075,5900,"2019-01-10","INAF"
5175,5175,5075,5125,14700,"2019-01-11","INAF"
5125,5175,5125,5125,22700,"2019-01-14","INAF"
5150,5150,5100,5100,14800,"2019-01-15","INAF"
5150,5175,5000,5000,16000,"2019-01-16","INAF"
5000,5400,5000,5025,119200,"2019-01-17","INAF"
5250,5250,4950,4950,29600,"2019-01-18","INAF"
5000,5125,4950,4950,50300,"2019-01-21","INAF"
5050,5050,4900,4900,33000,"2019-01-22","INAF"
4900,4990,4900,4900,43200,"2019-01-23","INAF"
5000,5000,4840,4840,43300,"2019-01-24","INAF"
4880,4950,4840,4850,81700,"2019-01-25","INAF"
5000,5000,4870,4910,11600,"2019-01-28","INAF"
4910,5250,4910,5125,179800,"2019-01-29","INAF"
5175,5275,5150,5150,95500,"2019-01-30","INAF"
5200,5200,4990,4990,101200,"2019-01-31","INAF"
5000,5100,4890,4980,110600,"2019-02-01","INAF"
5000,5000,4960,4960,27300,"2019-02-04","INAF"
4960,4960,4960,4960,0,"2019-02-05","INAF"
4980,5025,4980,5000,41600,"2019-02-06","INAF"
5050,5050,4980,4980,34800,"2019-02-07","INAF"
4990,5000,4950,4950,45600,"2019-02-08","INAF"
4950,5000,4950,4950,13400,"2019-02-11","INAF"
4940,4950,4850,4890,31600,"2019-02-12","INAF"
4890,4900,4800,4820,58300,"2019-02-13","INAF"
4820,4820,4610,4650,60800,"2019-02-14","INAF"
4800,4810,4750,4800,6500,"2019-02-15","INAF"
4800,4840,4800,4840,4000,"2019-02-18","INAF"
4850,4900,4850,4900,4400,"2019-02-19","INAF"
4960,4970,4920,4930,9500,"2019-02-20","INAF"
4930,4960,4930,4930,7000,"2019-02-21","INAF"
4930,4930,4900,4900,2700,"2019-02-22","INAF"
4900,4910,4800,4850,8700,"2019-02-25","INAF"
4850,4860,4850,4850,1900,"2019-02-26","INAF"
4850,4850,4840,4850,7300,"2019-02-27","INAF"
4850,4850,4750,4750,4500,"2019-02-28","INAF"
4770,4790,4620,4790,11900,"2019-03-01","INAF"
4790,4840,4790,4840,10700,"2019-03-04","INAF"
4870,5000,4870,4890,50100,"2019-03-05","INAF"
4980,4980,4830,4870,15300,"2019-03-06","INAF"
4870,4870,4870,4870,0,"2019-03-07","INAF"
4880,4920,4880,4880,10800,"2019-03-08","INAF"
4880,5025,4880,4940,49500,"2019-03-11","INAF"
4940,5000,4910,4920,47700,"2019-03-12","INAF"
5000,5025,4960,5000,35800,"2019-03-13","INAF"
5025,5025,5000,5000,13700,"2019-03-14","INAF"
5000,5025,5000,5000,7500,"2019-03-15","INAF"
5000,5325,5000,5200,231500,"2019-03-18","INAF"
5275,5325,5200,5275,57300,"2019-03-19","INAF"
5225,5325,5150,5200,59800,"2019-03-20","INAF"
5125,5250,5125,5225,55300,"2019-03-21","INAF"
5225,5475,5225,5400,181200,"2019-03-22","INAF"
5475,5600,5375,5550,121800,"2019-03-25","INAF"
5625,5675,5450,5500,437900,"2019-03-26","INAF"
5525,5675,5525,5575,27000,"2019-03-27","INAF"
5550,5625,5500,5600,15800,"2019-03-28","INAF"
5400,5550,5400,5475,37200,"2019-03-29","INAF"
4650,4900,4210,4480,158900,"2019-04-01","INAF"
4470,4500,4380,4390,39300,"2019-04-02","INAF"
4390,4390,4390,4390,0,"2019-04-03","INAF"
4420,4460,4350,4430,31300,"2019-04-04","INAF"
4450,4450,4310,4370,15600,"2019-04-05","INAF"
4370,4370,4370,4370,2800,"2019-04-08","INAF"
4400,4400,4220,4230,55400,"2019-04-09","INAF"
4250,4280,3950,4100,84400,"2019-04-10","INAF"
3990,4090,3900,3960,21400,"2019-04-11","INAF"
4000,4010,3910,3930,15500,"2019-04-12","INAF"
3930,4040,3930,3930,33600,"2019-04-15","INAF"
4000,4100,3980,4000,22300,"2019-04-16","INAF"
4000,4000,4000,4000,0,"2019-04-17","INAF"
4000,4010,4000,4000,4500,"2019-04-18","INAF"
4000,4000,4000,4000,0,"2019-04-19","INAF"
4100,4100,3940,3950,5800,"2019-04-22","INAF"
3950,4050,3950,3960,11500,"2019-04-23","INAF"
4000,4000,3980,3980,3100,"2019-04-24","INAF"
4000,4100,4000,4040,12400,"2019-04-25","INAF"
4040,4230,4040,4100,40100,"2019-04-26","INAF"
4100,4120,4040,4060,16800,"2019-04-29","INAF"
3990,4090,3890,3900,39600,"2019-04-30","INAF"
3900,3900,3900,3900,0,"2019-05-01","INAF"
3900,4000,3900,3930,21000,"2019-05-02","INAF"
3930,3930,3870,3890,10600,"2019-05-03","INAF"
3850,3890,3850,3850,42800,"2019-05-06","INAF"
3950,3980,3900,3900,31400,"2019-05-07","INAF"
3930,4070,3930,4000,15000,"2019-05-08","INAF"
4040,4040,3910,3920,45000,"2019-05-09","INAF"
3920,3950,3920,3950,10100,"2019-05-10","INAF"
3950,3950,3930,3940,2800,"2019-05-13","INAF"
3850,3940,3850,3930,8400,"2019-05-14","INAF"
3880,3900,3850,3850,33600,"2019-05-15","INAF"
3820,3850,3820,3820,2300,"2019-05-16","INAF"
3820,3820,3820,3820,400,"2019-05-17","INAF"
3820,3820,3820,3820,1600,"2019-05-20","INAF"
3900,3900,3740,3750,24847800,"2019-05-21","INAF"
3830,3950,3700,3800,16335500,"2019-05-22","INAF"
3800,3940,3800,3890,636100,"2019-05-23","INAF"
3890,3940,3890,3930,2276900,"2019-05-24","INAF"
3930,3970,3630,3650,578700,"2019-05-27","INAF"
3700,3800,3500,3500,2899100,"2019-05-28","INAF"
3530,3590,3400,3530,31800,"2019-05-29","INAF"
3530,3530,3530,3530,0,"2019-05-30","INAF"
3500,3550,3410,3500,42500,"2019-05-31","INAF"
3500,3500,3500,3500,0,"2019-06-03","INAF"
3500,3500,3500,3500,0,"2019-06-04","INAF"
3500,3500,3500,3500,0,"2019-06-05","INAF"
3500,3500,3500,3500,0,"2019-06-06","INAF"
3500,3500,3500,3500,0,"2019-06-07","INAF"
3550,3700,3520,3530,28300,"2019-06-10","INAF"
3590,3640,3590,3620,25200,"2019-06-11","INAF"
3630,3700,3630,3630,41500,"2019-06-12","INAF"
3700,4350,3640,3710,6945500,"2019-06-13","INAF"
3710,3830,3700,3830,17300800,"2019-06-14","INAF"
3860,4150,3580,3580,3673700,"2019-06-17","INAF"
3560,4140,3160,3230,5154300,"2019-06-18","INAF"
NA,NA,NA,NA,NA,"2019-06-19","INAF"
2730,2890,2700,2770,2109500,"2019-06-20","INAF"
2790,2810,2650,2690,657600,"2019-06-21","INAF"
2710,2730,2590,2650,735700,"2019-06-24","INAF"
2670,2670,2550,2600,472000,"2019-06-25","INAF"
2600,2600,2390,2430,2235600,"2019-06-26","INAF"
2440,2480,2350,2360,1247500,"2019-06-27","INAF"
2380,2410,2280,2280,3202700,"2019-06-28","INAF"
2280,2290,2100,2200,748900,"2019-07-01","INAF"
2210,2460,2210,2300,2031900,"2019-07-02","INAF"
2310,2390,2290,2320,721800,"2019-07-03","INAF"
2340,2370,2270,2300,1272400,"2019-07-04","INAF"
2320,2340,2290,2290,385600,"2019-07-05","INAF"
2290,2310,2250,2280,301200,"2019-07-08","INAF"
2270,2300,2250,2260,212800,"2019-07-09","INAF"
2280,2300,2250,2290,340000,"2019-07-10","INAF"
2300,2370,2270,2280,351400,"2019-07-11","INAF"
2320,2320,2230,2250,316400,"2019-07-12","INAF"
2250,2290,2220,2230,397200,"2019-07-15","INAF"
2230,2250,2200,2210,244400,"2019-07-16","INAF"
2230,2230,2200,2200,9408500,"2019-07-17","INAF"
2220,2220,2190,2190,5427300,"2019-07-18","INAF"
2190,2240,2190,2220,148100,"2019-07-19","INAF"
2220,2250,2200,2230,183900,"2019-07-22","INAF"
2240,2710,2240,2420,9162200,"2019-07-23","INAF"
2450,2480,2280,2300,4123700,"2019-07-24","INAF"
2300,2390,2300,2300,1224000,"2019-07-25","INAF"
2310,2340,2250,2250,327400,"2019-07-26","INAF"
2250,2280,2200,2210,3973200,"2019-07-29","INAF"
2210,2260,2200,2220,224000,"2019-07-30","INAF"
2220,2280,2190,2200,478300,"2019-07-31","INAF"
2200,2300,2180,2260,552700,"2019-08-01","INAF"
2260,2290,2220,2220,150200,"2019-08-02","INAF"
2220,2230,2120,2150,246700,"2019-08-05","INAF"
2100,2110,2020,2080,336000,"2019-08-06","INAF"
2130,2130,2090,2090,85500,"2019-08-07","INAF"
2080,2230,2080,2150,3694200,"2019-08-08","INAF"
2190,2200,2100,2130,180700,"2019-08-09","INAF"
2130,2190,2120,2130,1725400,"2019-08-12","INAF"
2130,2150,2100,2110,73500,"2019-08-13","INAF"
2110,2130,2100,2110,101100,"2019-08-14","INAF"
2100,2140,2050,2070,82800,"2019-08-15","INAF"
2100,2130,2060,2080,163800,"2019-08-16","INAF"
2090,2140,2080,2090,120600,"2019-08-19","INAF"
2090,2130,2080,2130,210800,"2019-08-20","INAF"
2170,2170,2050,2070,206300,"2019-08-21","INAF"
2080,2080,2050,2050,59700,"2019-08-22","INAF"
2050,2070,2000,2050,97200,"2019-08-23","INAF"
2030,2050,2010,2030,99000,"2019-08-26","INAF"
2030,2070,2030,2040,60900,"2019-08-27","INAF"
2080,2110,2040,2050,46100,"2019-08-28","INAF"
2050,2060,2020,2020,87800,"2019-08-29","INAF"
2020,2030,2000,2000,85200,"2019-08-30","INAF"
2000,2040,1990,1990,104800,"2019-09-02","INAF"
1990,1990,1885,1895,570900,"2019-09-03","INAF"
1895,1915,1770,1800,1416300,"2019-09-04","INAF"
1800,1820,1770,1780,94300,"2019-09-05","INAF"
1800,1800,1790,1790,179400,"2019-09-06","INAF"
1810,1810,1770,1780,411300,"2019-09-09","INAF"
1795,1795,1775,1780,149500,"2019-09-10","INAF"
1780,1850,1775,1800,717900,"2019-09-11","INAF"
1800,1810,1780,1800,761200,"2019-09-12","INAF"
1800,1800,1780,1790,159500,"2019-09-13","INAF"
1800,1800,1770,1775,1866600,"2019-09-16","INAF"
1770,1780,1770,1770,88100,"2019-09-17","INAF"
1770,1770,1745,1750,2031000,"2019-09-18","INAF"
1750,1775,1740,1755,78000,"2019-09-19","INAF"
1760,1770,1740,1740,206100,"2019-09-20","INAF"
1740,1740,1660,1660,163700,"2019-09-23","INAF"
1660,1660,1560,1590,159900,"2019-09-24","INAF"
1600,1605,1585,1595,71800,"2019-09-25","INAF"
1595,1595,1510,1560,89900,"2019-09-26","INAF"
1560,1590,1500,1530,68700,"2019-09-27","INAF"
1500,1525,1500,1505,79900,"2019-09-30","INAF"
1505,1520,1505,1510,29600,"2019-10-01","INAF"
1505,1510,1425,1425,247100,"2019-10-02","INAF"
1420,1425,1300,1320,237200,"2019-10-03","INAF"
1330,1440,1330,1360,109600,"2019-10-04","INAF"
1360,1360,1300,1300,47400,"2019-10-07","INAF"
1300,1300,1240,1270,111200,"2019-10-08","INAF"
1240,1265,1190,1210,128000,"2019-10-09","INAF"
1210,1210,1090,1185,594700,"2019-10-10","INAF"
1195,1445,1195,1390,467000,"2019-10-11","INAF"
1405,1640,1325,1335,2751300,"2019-10-14","INAF"
1335,1335,1210,1210,1582500,"2019-10-15","INAF"
1210,1335,1135,1140,1835000,"2019-10-16","INAF"
1140,1160,1040,1040,1620200,"2019-10-17","INAF"
1050,1130,995,1080,2342400,"2019-10-18","INAF"
1130,1190,1110,1140,4312500,"2019-10-21","INAF"
1150,1165,1110,1110,526700,"2019-10-22","INAF"
1110,1130,1105,1115,247700,"2019-10-23","INAF"
1115,1125,1080,1100,921600,"2019-10-24","INAF"
1120,1175,1110,1170,1132000,"2019-10-25","INAF"
1170,1175,1140,1145,4204700,"2019-10-28","INAF"
1145,1145,1120,1125,163300,"2019-10-29","INAF"
1130,1160,1120,1120,1385000,"2019-10-30","INAF"
1120,1140,1115,1115,115800,"2019-10-31","INAF"
1115,1115,1060,1060,2202400,"2019-11-01","INAF"
1050,1055,1030,1035,257500,"2019-11-04","INAF"
1035,1095,1035,1055,111900,"2019-11-05","INAF"
1055,1055,1035,1045,65300,"2019-11-06","INAF"
1045,1045,1010,1020,124000,"2019-11-07","INAF"
1025,1040,990,995,496700,"2019-11-08","INAF"
1020,1020,995,995,136100,"2019-11-11","INAF"
995,1010,995,1000,113300,"2019-11-12","INAF"
1000,1000,990,995,97400,"2019-11-13","INAF"
995,1010,995,995,102100,"2019-11-14","INAF"
995,1000,990,995,58800,"2019-11-15","INAF"
995,1005,980,990,62200,"2019-11-18","INAF"
990,1000,935,935,330800,"2019-11-19","INAF"
940,945,885,885,257900,"2019-11-20","INAF"
890,890,850,850,159100,"2019-11-21","INAF"
850,880,850,850,99200,"2019-11-22","INAF"
850,850,800,810,194800,"2019-11-25","INAF"
820,820,775,790,170200,"2019-11-26","INAF"
790,790,760,780,133500,"2019-11-27","INAF"
780,785,585,605,526900,"2019-11-28","INAF"
605,715,605,680,666900,"2019-11-29","INAF"
700,850,695,850,2269600,"2019-12-02","INAF"
850,880,770,795,1163300,"2019-12-03","INAF"
795,810,700,705,507500,"2019-12-04","INAF"
715,750,635,650,1345400,"2019-12-05","INAF"
650,685,570,590,2748800,"2019-12-06","INAF"
625,625,535,535,1842700,"2019-12-09","INAF"
535,555,486,498,1775000,"2019-12-10","INAF"
498,570,496,496,3623800,"2019-12-11","INAF"
500,505,372,372,6119000,"2019-12-12","INAF"
370,410,346,350,10861000,"2019-12-13","INAF"
352,372,334,344,10904700,"2019-12-16","INAF"
346,430,340,430,38123900,"2019-12-17","INAF"
436,535,420,535,60308200,"2019-12-18","INAF"
545,665,540,665,31391600,"2019-12-19","INAF"
685,815,500,745,66938500,"2019-12-20","INAF"
750,810,705,725,12461900,"2019-12-23","INAF"
730,755,665,665,4890900,"2019-12-26","INAF"
665,830,620,830,34449900,"2019-12-27","INAF"
880,1020,850,870,60997500,"2019-12-30","INAF"
890,990,880,955,15762200,"2020-01-02","INAF"
975,1000,920,925,9951200,"2020-01-03","INAF"
920,935,855,855,3979500,"2020-01-06","INAF"
860,910,830,865,4712800,"2020-01-07","INAF"
870,885,795,800,3537100,"2020-01-08","INAF"
810,905,800,860,8064200,"2020-01-09","INAF"
875,880,825,840,2146700,"2020-01-10","INAF"
835,840,730,740,7999200,"2020-01-13","INAF"
740,740,575,635,12240800,"2020-01-14","INAF"
635,640,580,590,4646400,"2020-01-15","INAF"
555,735,555,735,20692800,"2020-01-16","INAF"
785,850,725,740,25162700,"2020-01-17","INAF"
755,785,680,690,6080400,"2020-01-20","INAF"
695,755,685,710,5133200,"2020-01-21","INAF"
710,725,655,690,2673200,"2020-01-22","INAF"
690,845,675,810,21283700,"2020-01-23","INAF"
825,930,810,925,52374200,"2020-01-24","INAF"
935,995,855,915,34167300,"2020-01-27","INAF"
900,950,840,845,7665000,"2020-01-28","INAF"
855,895,825,835,5413500,"2020-01-29","INAF"
835,860,795,805,2653700,"2020-01-30","INAF"
810,900,810,840,9557400,"2020-01-31","INAF"
845,860,750,755,4488100,"2020-02-03","INAF"
765,810,765,785,3662600,"2020-02-04","INAF"
800,815,710,720,3780700,"2020-02-05","INAF"
725,825,710,810,21842400,"2020-02-06","INAF"
815,830,765,765,7983100,"2020-02-07","INAF"
765,780,740,755,3710200,"2020-02-10","INAF"
760,785,740,740,3423400,"2020-02-11","INAF"
745,760,720,725,2219900,"2020-02-12","INAF"
740,745,670,680,3647600,"2020-02-13","INAF"
680,715,650,675,4253400,"2020-02-14","INAF"
675,695,640,660,1898900,"2020-02-17","INAF"
660,680,645,650,2523100,"2020-02-18","INAF"
650,725,625,715,7726900,"2020-02-19","INAF"
725,735,690,690,3430600,"2020-02-20","INAF"
695,695,670,675,1116100,"2020-02-21","INAF"
665,675,645,645,1248500,"2020-02-24","INAF"
645,670,630,640,1806400,"2020-02-25","INAF"
640,645,585,590,1673400,"2020-02-26","INAF"
590,620,505,525,3735400,"2020-02-27","INAF"
500,525,446,448,4153800,"2020-02-28","INAF"
452,560,452,535,23057900,"2020-03-02","INAF"
550,665,550,665,15101100,"2020-03-03","INAF"
650,775,650,720,16829100,"2020-03-04","INAF"
725,880,690,815,39808400,"2020-03-05","INAF"
815,850,765,775,14119200,"2020-03-06","INAF"
750,750,655,665,7002000,"2020-03-09","INAF"
665,725,655,700,9508500,"2020-03-10","INAF"
720,730,630,630,6175800,"2020-03-11","INAF"
630,630,570,570,3744700,"2020-03-12","INAF"
535,635,535,600,4459100,"2020-03-13","INAF"
600,630,560,565,5136900,"2020-03-16","INAF"
565,575,530,530,5210200,"2020-03-17","INAF"
570,570,510,515,4389100,"2020-03-18","INAF"
496,535,480,480,2572300,"2020-03-19","INAF"
490,580,480,565,16664200,"2020-03-20","INAF"
580,705,550,705,29962000,"2020-03-23","INAF"
745,880,735,880,34383300,"2020-03-24","INAF"
940,1100,940,1100,26633500,"2020-03-26","INAF"
1190,1375,1025,1045,38951000,"2020-03-27","INAF"
1040,1045,975,975,2179500,"2020-03-30","INAF"
975,1175,910,1080,30392900,"2020-03-31","INAF"
1100,1200,1075,1085,24855400,"2020-04-01","INAF"
1090,1140,1015,1120,11148900,"2020-04-02","INAF"
1130,1180,1110,1120,7785300,"2020-04-03","INAF"
1115,1175,1110,1120,4003900,"2020-04-06","INAF"
1125,1150,1050,1080,4758900,"2020-04-07","INAF"
1060,1215,1050,1165,24945600,"2020-04-08","INAF"
1190,1265,1140,1205,23151500,"2020-04-09","INAF"
1225,1240,1155,1165,6287700,"2020-04-13","INAF"
1150,1190,1150,1185,3983600,"2020-04-14","INAF"
1190,1205,1105,1110,6456700,"2020-04-15","INAF"
1120,1170,1060,1075,5735800,"2020-04-16","INAF"
1095,1125,1080,1100,2589100,"2020-04-17","INAF"
1110,1125,1070,1085,2283700,"2020-04-20","INAF"
1085,1085,1015,1040,2165600,"2020-04-21","INAF"
1030,1195,1030,1160,18060100,"2020-04-22","INAF"
1160,1190,1135,1140,10691700,"2020-04-23","INAF"
1150,1150,1080,1085,3168300,"2020-04-24","INAF"
1095,1130,1085,1115,2838600,"2020-04-27","INAF"
1120,1145,1090,1140,5663000,"2020-04-28","INAF"
1150,1180,1110,1115,6552600,"2020-04-29","INAF"
1125,1140,1105,1110,2937200,"2020-04-30","INAF"
1100,1145,1070,1110,2679300,"2020-05-04","INAF"
1120,1145,1110,1120,2603800,"2020-05-05","INAF"
1130,1135,1110,1110,2033700,"2020-05-06","INAF"
1120,1125,1090,1095,1575900,"2020-05-08","INAF"
1100,1105,1085,1090,1321600,"2020-05-11","INAF"
1090,1100,1055,1060,1654600,"2020-05-12","INAF"
1060,1070,1030,1040,1454800,"2020-05-13","INAF"
1040,1040,985,990,1947500,"2020-05-14","INAF"
1000,1025,970,990,1707700,"2020-05-15","INAF"
990,1000,990,1000,631800,"2020-05-18","INAF"
1010,1025,985,985,1629900,"2020-05-19","INAF"
985,985,930,945,1987700,"2020-05-20","INAF"
955,960,925,950,1076400,"2020-05-26","INAF"
955,1060,955,1045,5406300,"2020-05-27","INAF"
1050,1055,990,1020,3249100,"2020-05-28","INAF"
1020,1040,1010,1010,1363400,"2020-05-29","INAF"
1000,1035,1000,1010,1085200,"2020-06-02","INAF"
1020,1030,1000,1020,2171100,"2020-06-03","INAF"
1020,1045,1005,1010,2507700,"2020-06-04","INAF"
1010,1025,1005,1020,726900,"2020-06-05","INAF"
1025,1035,1010,1020,1972700,"2020-06-08","INAF"
1025,1185,1025,1185,32889600,"2020-06-09","INAF"
1195,1230,1105,1105,22924500,"2020-06-10","INAF"
1085,1105,1030,1030,5608200,"2020-06-11","INAF"
960,1005,960,995,4843300,"2020-06-12","INAF"
970,1045,960,970,4694300,"2020-06-15","INAF"
980,1050,980,1035,4559100,"2020-06-16","INAF"
1040,1060,1020,1025,2156300,"2020-06-17","INAF"
1030,1040,1010,1020,1068200,"2020-06-18","INAF"
1020,1040,1010,1025,589500,"2020-06-19","INAF"
1030,1045,1005,1010,1273600,"2020-06-22","INAF"
1015,1020,970,995,2425300,"2020-06-23","INAF"
995,1010,995,1000,1345700,"2020-06-24","INAF"
1005,1005,975,990,1026500,"2020-06-25","INAF"
990,1005,990,995,556600,"2020-06-26","INAF"
995,1015,975,995,1692200,"2020-06-29","INAF"
1005,1010,980,985,1042100,"2020-06-30","INAF"
990,995,980,985,570900,"2020-07-01","INAF"
995,1035,995,1010,2412500,"2020-07-02","INAF"
1015,1020,1000,1000,943900,"2020-07-03","INAF"
1000,1015,995,1000,704500,"2020-07-06","INAF"
1015,1015,995,995,647400,"2020-07-07","INAF"
995,1015,995,1005,851100,"2020-07-08","INAF"
1005,1065,1005,1055,7242800,"2020-07-09","INAF"
1055,1095,1020,1020,7191400,"2020-07-10","INAF"
1020,1045,1010,1025,1628500,"2020-07-13","INAF"
1030,1270,1010,1180,67664200,"2020-07-14","INAF"
1195,1215,1100,1110,16815200,"2020-07-15","INAF"
1110,1135,1080,1090,3936700,"2020-07-16","INAF"
1105,1155,1090,1120,6912800,"2020-07-17","INAF"
1130,1220,1120,1205,29539800,"2020-07-20","INAF"
1220,1505,1220,1505,97434100,"2020-07-21","INAF"
1560,1880,1545,1880,17267800,"2020-07-22","INAF"
2130,2350,2130,2350,4254300,"2020-07-23","INAF"
2700,2930,2350,2610,62502500,"2020-07-24","INAF"
2650,2750,2430,2430,7822000,"2020-07-27","INAF"
2430,2430,2260,2260,1168700,"2020-07-28","INAF"
2110,2110,2110,2110,1703400,"2020-07-29","INAF"
1975,2500,1965,2280,27132100,"2020-07-30","INAF"
2300,2430,2130,2180,13532200,"2020-08-03","INAF"
2200,2330,2150,2280,11045400,"2020-08-04","INAF"
2300,2850,2300,2850,68519600,"2020-08-05","INAF"
2900,3540,2900,3190,57924800,"2020-08-06","INAF"
3190,3190,3190,3190,0,"2020-08-07","INAF"
3150,3530,3060,3330,31407500,"2020-08-10","INAF"
3400,3500,3350,3390,13400800,"2020-08-11","INAF"
3450,3450,3160,3230,11329200,"2020-08-12","INAF"
3250,3390,3250,3300,4706100,"2020-08-13","INAF"
3330,3500,3280,3360,30393500,"2020-08-14","INAF"
3360,3440,3360,3370,4592200,"2020-08-18","INAF"
3380,3390,3280,3320,6276700,"2020-08-19","INAF"
3400,3540,3350,3430,14501700,"2020-08-24","INAF"
3450,3480,3380,3390,3624200,"2020-08-25","INAF"
3390,3440,3290,3370,6483900,"2020-08-26","INAF"
3400,3410,3280,3320,4442100,"2020-08-27","INAF"
3320,3360,3250,3260,4535300,"2020-08-28","INAF"
3260,3290,3050,3060,7191000,"2020-08-31","INAF"
3040,3220,2860,3140,4277600,"2020-09-01","INAF"
3150,3170,3100,3110,856800,"2020-09-02","INAF"
3110,3130,3000,3040,2091900,"2020-09-03","INAF"
3040,3350,2880,3190,11939700,"2020-09-04","INAF"
3250,3250,3120,3120,1628500,"2020-09-07","INAF"
3160,3250,3120,3140,2088100,"2020-09-08","INAF"
3140,3140,3000,3060,2168400,"2020-09-09","INAF"
3060,3060,2850,2850,3055800,"2020-09-10","INAF"
2750,2960,2660,2880,4983300,"2020-09-11","INAF"
2900,3020,2900,2960,2989500,"2020-09-14","INAF"
3000,3020,2890,2930,1352500,"2020-09-15","INAF"
2890,3020,2890,2910,1157100,"2020-09-16","INAF"
2920,2940,2860,2860,751700,"2020-09-17","INAF"
2860,2900,2830,2860,624200,"2020-09-18","INAF"
2860,2890,2780,2780,580700,"2020-09-21","INAF"
2780,2780,2630,2630,1485400,"2020-09-22","INAF"
2640,2700,2450,2500,1386700,"2020-09-23","INAF"
2500,2500,2330,2330,2303900,"2020-09-24","INAF"
2330,2910,2230,2910,12700600,"2020-09-25","INAF"
2960,3550,2950,3080,20161400,"2020-09-28","INAF"
3120,3300,2910,2910,5973000,"2020-09-29","INAF"
2960,2990,2800,2860,2833100,"2020-09-30","INAF"
2950,3180,2920,3180,8368700,"2020-10-01","INAF"
3200,3230,3000,3050,6141200,"2020-10-02","INAF"
3080,3270,3070,3140,5852600,"2020-10-05","INAF"
3180,3210,3140,3140,2270100,"2020-10-06","INAF"
3150,3170,3080,3130,1454000,"2020-10-07","INAF"
3150,3180,3130,3140,1228900,"2020-10-08","INAF"
3140,3160,3100,3110,980100,"2020-10-09","INAF"
3120,3340,3110,3250,15114000,"2020-10-12","INAF"
3280,3300,3200,3260,6565600,"2020-10-13","INAF"
3270,3770,3220,3430,45282600,"2020-10-14","INAF"
3430,3500,3300,3360,12896300,"2020-10-15","INAF"
3420,3500,3360,3390,6387700,"2020-10-16","INAF"
3420,3430,3350,3350,2667600,"2020-10-19","INAF"
3400,3480,3370,3380,6660300,"2020-10-20","INAF"
3390,3410,3330,3340,2048800,"2020-10-21","INAF"
3300,3360,3230,3270,3344300,"2020-10-22","INAF"
3280,3290,3230,3240,1511400,"2020-10-23","INAF"
3210,3250,3110,3150,2219400,"2020-10-26","INAF"
3130,3210,3110,3140,1235500,"2020-10-27","INAF"
3140,3150,3050,3070,1544300,"2020-11-02","INAF"
3080,3240,3070,3160,2270000,"2020-11-03","INAF"
3170,3190,3100,3100,961300,"2020-11-04","INAF"
3100,3170,3100,3140,780000,"2020-11-05","INAF"
3150,3190,3120,3150,825400,"2020-11-06","INAF"
3240,3240,3150,3180,905400,"2020-11-09","INAF"
3350,3600,3250,3280,13645900,"2020-11-10","INAF"
3280,3310,3190,3230,2779600,"2020-11-11","INAF"
3230,3280,3210,3230,1178900,"2020-11-12","INAF"
3220,3240,3200,3200,2097900,"2020-11-13","INAF"
3240,3270,3210,3250,1277600,"2020-11-16","INAF"
3350,3350,3250,3270,4685100,"2020-11-17","INAF"
3280,3320,3240,3290,3122400,"2020-11-18","INAF"
3310,3320,3270,3270,1479600,"2020-11-19","INAF"
3270,3300,3240,3260,1517900,"2020-11-20","INAF"
3270,3300,3250,3270,1993600,"2020-11-23","INAF"
3280,3320,3260,3280,4849000,"2020-11-24","INAF"
3300,3310,3240,3240,2873400,"2020-11-25","INAF"
3250,3290,3230,3230,1106100,"2020-11-26","INAF"
3250,3270,3240,3260,1325400,"2020-11-27","INAF"
3290,3290,3100,3160,3115000,"2020-11-30","INAF"
3200,3250,3120,3210,1565900,"2020-12-01","INAF"
3250,3410,3230,3410,15799800,"2020-12-02","INAF"
3460,3580,3360,3370,16887600,"2020-12-03","INAF"
3410,3550,3370,3390,13046100,"2020-12-04","INAF"
3510,4230,3500,4230,49426000,"2020-12-07","INAF"
4400,5250,4350,4720,54875400,"2020-12-08","INAF"
4730,4800,4390,4390,14758100,"2020-12-10","INAF"
4290,4300,4090,4090,3822500,"2020-12-11","INAF"
4090,4390,3850,4330,15620700,"2020-12-14","INAF"
4330,4420,4190,4220,4332600,"2020-12-15","INAF"
4230,4380,4150,4330,8633300,"2020-12-16","INAF"
4400,4500,4250,4270,5759300,"2020-12-17","INAF"
4270,4290,4150,4160,3553300,"2020-12-18","INAF"
4160,4200,3890,4000,6051700,"2020-12-21","INAF"
4050,4310,4000,4090,10652900,"2020-12-22","INAF"
4130,4230,3810,4050,5226000,"2020-12-23","INAF"
4050,4120,3960,4010,1933100,"2020-12-28","INAF"
4010,4190,3980,4040,3197600,"2020-12-29","INAF"
4050,4120,4000,4030,2711600,"2020-12-30","INAF"
4030,4360,4030,4150,6105800,"2021-01-04","INAF"
4150,4900,4100,4880,44282300,"2021-01-05","INAF"
4950,5050,4560,4610,33541600,"2021-01-06","INAF"
4620,4680,4450,4560,6402200,"2021-01-07","INAF"
4600,5175,4600,5000,49847800,"2021-01-08","INAF"
5250,6250,5050,6250,51197600,"2021-01-11","INAF"
6550,7350,6450,6975,47285400,"2021-01-12","INAF"
7200,7350,6500,6500,23602600,"2021-01-13","INAF"
6100,6300,6050,6050,1213300,"2021-01-14","INAF"
6000,6000,5650,5650,1503600,"2021-01-15","INAF"
5275,5300,5275,5275,967300,"2021-01-18","INAF"
4910,5025,4910,4910,16964600,"2021-01-19","INAF"
4750,4870,4570,4660,62958100,"2021-01-20","INAF"
4700,4870,4540,4610,18172700,"2021-01-21","INAF"
4610,4650,4290,4290,7940300,"2021-01-22","INAF"
4290,4290,3990,3990,1039300,"2021-01-25","INAF"
3860,3870,3720,3720,13464900,"2021-01-26","INAF"
3720,3720,3460,3460,3688700,"2021-01-27","INAF"
3450,3450,3220,3220,417800,"2021-01-28","INAF"
3150,3230,3000,3000,1465900,"2021-01-29","INAF"
2980,3070,2790,2870,15455400,"2021-02-01","INAF"
2790,3360,2790,3010,14250700,"2021-02-02","INAF"
3080,3370,3030,3190,9468400,"2021-02-03","INAF"
3240,3240,2990,3010,3589900,"2021-02-04","INAF"
2990,3150,2920,3070,2086000,"2021-02-05","INAF"
3090,3270,3060,3220,4619500,"2021-02-08","INAF"
3250,3640,3190,3340,18101400,"2021-02-09","INAF"
3400,3400,3180,3220,2708700,"2021-02-10","INAF"
3220,3380,3200,3360,6392900,"2021-02-11","INAF"
3390,3440,3260,3310,2869100,"2021-02-15","INAF"
3320,3680,3290,3680,15644600,"2021-02-16","INAF"
3710,3770,3500,3540,10291200,"2021-02-17","INAF"
3540,3650,3400,3400,2375700,"2021-02-18","INAF"
3350,3520,3340,3420,1570000,"2021-02-19","INAF"
3450,3510,3420,3420,1470200,"2021-02-22","INAF"
3430,3460,3390,3410,801400,"2021-02-23","INAF"
3410,3420,3310,3340,1058600,"2021-02-24","INAF"
3350,3410,3310,3370,1269200,"2021-02-25","INAF"
3350,3360,3250,3290,1428500,"2021-02-26","INAF"
3300,3380,3300,3340,864200,"2021-03-01","INAF"
3340,3380,3300,3330,744200,"2021-03-02","INAF"
3350,3360,3250,3260,1019900,"2021-03-03","INAF"
3250,3280,3120,3180,1355400,"2021-03-04","INAF"
3180,3180,3080,3080,761500,"2021-03-05","INAF"
3080,3150,3070,3080,508900,"2021-03-08","INAF"
3080,3100,2960,2960,483000,"2021-03-09","INAF"
2960,3070,2960,2980,594600,"2021-03-10","INAF"
2990,3100,2990,3100,726300,"2021-03-12","INAF"
3160,3180,3050,3080,554600,"2021-03-15","INAF"
3080,3080,2980,3000,633600,"2021-03-16","INAF"
3020,3030,2980,3020,674300,"2021-03-17","INAF"
3020,3020,2960,2980,503300,"2021-03-18","INAF"
2990,3000,2960,2990,564800,"2021-03-19","INAF"
2990,3000,2950,2960,512700,"2021-03-22","INAF"
2950,2990,2900,2900,541400,"2021-03-23","INAF"
2900,2900,2800,2800,667800,"2021-03-24","INAF"
2810,2880,2650,2700,1101100,"2021-03-25","INAF"
2700,2780,2640,2730,580600,"2021-03-26","INAF"
2730,2790,2690,2700,346000,"2021-03-29","INAF"
2750,2750,2570,2620,372100,"2021-03-30","INAF"
2620,2620,2440,2460,1028400,"2021-03-31","INAF"
2460,2500,2400,2500,412100,"2021-04-01","INAF"
2490,2570,2420,2430,768800,"2021-04-05","INAF"
2430,2490,2370,2420,319600,"2021-04-06","INAF"
2420,2450,2400,2410,133900,"2021-04-07","INAF"
2410,2470,2400,2410,701200,"2021-04-08","INAF"
2410,2560,2400,2460,918300,"2021-04-09","INAF"
2480,2490,2340,2350,475900,"2021-04-12","INAF"
2350,2350,2230,2260,627100,"2021-04-13","INAF"
2260,2310,2250,2280,383100,"2021-04-14","INAF"
2280,2280,2190,2200,575500,"2021-04-15","INAF"
2210,2210,2150,2170,402900,"2021-04-16","INAF"
2170,2330,2170,2320,1461800,"2021-04-19","INAF"
2350,2550,2310,2480,4474000,"2021-04-20","INAF"
2470,2500,2410,2460,917500,"2021-04-21","INAF"
2460,2490,2310,2330,614700,"2021-04-22","INAF"
2330,2340,2260,2310,343100,"2021-04-23","INAF"
2310,2360,2230,2240,272500,"2021-04-26","INAF"
2300,2300,2230,2250,225300,"2021-04-27","INAF"
2250,2280,2170,2200,507700,"2021-04-28","INAF"
2220,2250,2220,2220,324000,"2021-04-29","INAF"
2250,2400,2220,2290,1478600,"2021-04-30","INAF"
2310,2320,2210,2240,441500,"2021-05-03","INAF"
2250,2270,2220,2220,171500,"2021-05-04","INAF"
2270,2270,2220,2220,175600,"2021-05-05","INAF"
2220,2260,2220,2230,320600,"2021-05-06","INAF"
2230,2300,2230,2260,520500,"2021-05-07","INAF"
2260,2290,2200,2240,506700,"2021-05-10","INAF"
2240,2260,2200,2230,347600,"2021-05-11","INAF"
2230,2290,2230,2230,639200,"2021-05-17","INAF"
2230,2270,2220,2260,327500,"2021-05-18","INAF"
2260,2260,2220,2230,246200,"2021-05-19","INAF"
2200,2250,2200,2240,333200,"2021-05-20","INAF"
2280,2280,2200,2200,233500,"2021-05-21","INAF"
2200,2230,2170,2170,199200,"2021-05-24","INAF"
2170,2220,2170,2170,176500,"2021-05-25","INAF"
2200,2210,2170,2170,201700,"2021-05-27","INAF"
2180,2180,2170,2170,271800,"2021-05-28","INAF"
2170,2320,2170,2280,2327000,"2021-05-31","INAF"
2300,2320,2250,2260,609500,"2021-06-02","INAF"
2260,2270,2250,2250,365200,"2021-06-03","INAF"
2260,2290,2250,2260,302600,"2021-06-04","INAF"
2260,2270,2220,2230,260400,"2021-06-07","INAF"
2230,2250,2170,2190,426200,"2021-06-08","INAF"
2200,2210,2160,2170,393400,"2021-06-09","INAF"
2180,2210,2160,2180,200200,"2021-06-10","INAF"
2180,2200,2160,2180,214400,"2021-06-11","INAF"
2180,2300,2170,2220,1228700,"2021-06-14","INAF"
2270,2290,2170,2170,432400,"2021-06-15","INAF"
2170,2190,2150,2160,407400,"2021-06-16","INAF"
2150,2180,2150,2150,314400,"2021-06-17","INAF"
2170,2170,2070,2070,698700,"2021-06-18","INAF"
2070,2580,1960,2580,9237500,"2021-06-21","INAF"
2750,3200,2710,2770,17022100,"2021-06-22","INAF"
2790,3050,2580,2600,5861000,"2021-06-23","INAF"
2600,2650,2420,2420,3397400,"2021-06-24","INAF"
2420,2810,2420,2590,5274900,"2021-06-25","INAF"
2690,3080,2650,3080,11848000,"2021-06-28","INAF"
3180,3410,3090,3200,19739100,"2021-06-29","INAF"
3250,3310,3100,3110,5151100,"2021-06-30","INAF"
3150,3390,3110,3390,17435600,"2021-07-01","INAF"
3400,3490,3240,3290,11045700,"2021-07-02","INAF"
3380,3410,3310,3350,4190600,"2021-07-05","INAF"
3370,3390,3230,3250,3312900,"2021-07-06","INAF"
3290,3300,3130,3190,3262000,"2021-07-07","INAF"
3200,3280,3190,3190,1869500,"2021-07-08","INAF"
3200,3230,3040,3070,3055500,"2021-07-09","INAF"
3150,3410,3100,3270,8263900,"2021-07-12","INAF"
3290,3300,3080,3090,2644500,"2021-07-13","INAF"
3090,3270,3050,3200,6587400,"2021-07-14","INAF"
3270,3300,3170,3190,4896800,"2021-07-15","INAF"
3220,3250,3170,3190,1373900,"2021-07-16","INAF"
3180,3200,3040,3080,1879500,"2021-07-19","INAF"
3100,3120,2920,2950,2371000,"2021-07-21","INAF"
2950,2990,2850,2880,1505900,"2021-07-22","INAF"
2890,2940,2810,2880,2090300,"2021-07-23","INAF"
2880,2950,2850,2870,623000,"2021-07-26","INAF"
2870,2920,2820,2830,765800,"2021-07-27","INAF"
2840,2860,2700,2740,1824400,"2021-07-28","INAF"
2760,2770,2700,2700,552500,"2021-07-29","INAF"
2690,2730,2650,2650,611500,"2021-07-30","INAF"
2670,2760,2670,2690,758100,"2021-08-02","INAF"
2710,2780,2670,2700,853500,"2021-08-03","INAF"
2700,2740,2600,2600,931100,"2021-08-04","INAF"
2600,2680,2530,2530,1080000,"2021-08-05","INAF"
2530,2530,2500,2520,470500,"2021-08-06","INAF"
2510,2520,2400,2410,579300,"2021-08-09","INAF"
2410,2510,2360,2410,1157100,"2021-08-10","INAF"
2410,2430,2380,2400,834700,"2021-08-12","INAF"
2400,2430,2370,2370,350200,"2021-08-13","INAF"
2370,2390,2320,2360,561500,"2021-08-16","INAF"
2360,2400,2330,2390,646900,"2021-08-18","INAF"
2390,2390,2340,2340,758500,"2021-08-19","INAF"
2350,2350,2270,2280,414800,"2021-08-20","INAF"
2280,2400,2280,2330,504500,"2021-08-23","INAF"
2360,2420,2360,2360,532600,"2021-08-24","INAF"
2360,2420,2340,2370,264200,"2021-08-25","INAF"
2370,2410,2330,2340,344400,"2021-08-26","INAF"
2340,2340,2300,2320,128900,"2021-08-27","INAF"
2320,2390,2320,2360,289500,"2021-08-30","INAF"
2360,2390,2320,2340,281900,"2021-08-31","INAF"
2340,2340,2320,2320,182300,"2021-09-01","INAF"
2320,2320,2300,2300,201900,"2021-09-02","INAF"
2300,2350,2290,2300,299400,"2021-09-03","INAF"
2300,2330,2270,2310,346100,"2021-09-06","INAF"
2310,2330,2290,2300,325000,"2021-09-07","INAF"
2300,2300,2280,2290,238200,"2021-09-08","INAF"
2290,2290,2270,2280,259400,"2021-09-09","INAF"
2280,2290,2270,2280,177900,"2021-09-10","INAF"
2280,2300,2230,2290,431400,"2021-09-13","INAF"
2290,2290,2280,2280,159800,"2021-09-14","INAF"
2280,2280,2250,2280,190500,"2021-09-15","INAF"
2280,2290,2250,2270,246400,"2021-09-16","INAF"
2270,2270,2250,2270,332500,"2021-09-17","INAF"
2280,2290,2250,2290,482500,"2021-09-20","INAF"
2300,2340,2270,2310,587400,"2021-09-21","INAF"
2310,2340,2280,2280,325400,"2021-09-22","INAF"
2280,2300,2250,2260,318800,"2021-09-23","INAF"
2260,2280,2260,2260,151700,"2021-09-24","INAF"
2270,2270,2240,2240,161300,"2021-09-27","INAF"
2240,2320,2230,2240,188200,"2021-09-28","INAF"
2240,2340,2210,2310,745600,"2021-09-29","INAF"
2310,2450,2310,2330,1226500,"2021-09-30","INAF"
2330,2340,2290,2290,322900,"2021-10-01","INAF"
2300,2320,2280,2300,523300,"2021-10-04","INAF"
2300,2370,2270,2320,641000,"2021-10-05","INAF"
2330,2370,2300,2340,466500,"2021-10-06","INAF"
2330,2500,2320,2460,3226700,"2021-10-07","INAF"
2480,2520,2420,2430,1845600,"2021-10-08","INAF"
2430,2480,2380,2460,1003900,"2021-10-11","INAF"
2460,2500,2390,2430,767900,"2021-10-12","INAF"
2440,2530,2420,2500,1197700,"2021-10-13","INAF"
2500,2520,2450,2460,859300,"2021-10-14","INAF"
2470,2500,2470,2480,589300,"2021-10-15","INAF"
2480,2510,2480,2490,704900,"2021-10-18","INAF"
2490,2500,2400,2430,748800,"2021-10-19","INAF"
2430,2430,2300,2300,1173500,"2021-10-21","INAF"
2300,2300,2230,2260,654600,"2021-10-22","INAF"
2260,2330,2260,2290,389200,"2021-10-25","INAF"
2300,2400,2300,2340,1293800,"2021-10-26","INAF"
2340,2400,2340,2350,509700,"2021-10-27","INAF"
2360,2370,2300,2310,305400,"2021-10-28","INAF"
2340,2350,2310,2340,192400,"2021-10-29","INAF"
2340,2350,2280,2320,266000,"2021-11-01","INAF"
2330,2340,2320,2330,277300,"2021-11-02","INAF"
2360,2380,2330,2370,323100,"2021-11-03","INAF"
2410,2580,2410,2430,4343500,"2021-11-04","INAF"
2430,2450,2400,2430,580700,"2021-11-05","INAF"
2430,2430,2380,2420,403200,"2021-11-08","INAF"
2420,2460,2410,2410,568700,"2021-11-09","INAF"
2420,2440,2380,2430,314800,"2021-11-10","INAF"
2430,2440,2400,2440,304400,"2021-11-11","INAF"
2440,2450,2400,2400,148300,"2021-11-12","INAF"
2410,2440,2400,2420,215900,"2021-11-15","INAF"
2420,2420,2380,2380,157100,"2021-11-16","INAF"
2380,2390,2310,2340,472700,"2021-11-17","INAF"
2340,2370,2310,2350,161900,"2021-11-18","INAF"
2350,2390,2340,2360,436800,"2021-11-19","INAF"
2370,2380,2340,2360,119600,"2021-11-22","INAF"
2360,2370,2320,2340,131000,"2021-11-23","INAF"
2340,2350,2320,2350,160100,"2021-11-24","INAF"
2350,2410,2340,2390,449200,"2021-11-25","INAF"
2400,2410,2340,2350,535800,"2021-11-26","INAF"
2360,2520,2360,2500,3688500,"2021-11-29","INAF"
2530,2650,2420,2570,10623500,"2021-11-30","INAF"
2600,2600,2400,2400,4083200,"2021-12-01","INAF"
2400,2500,2400,2450,1297000,"2021-12-02","INAF"
2460,2480,2410,2430,534200,"2021-12-03","INAF"
2430,2430,2350,2350,899600,"2021-12-06","INAF"
2370,2370,2280,2300,1366100,"2021-12-07","INAF"
2300,2420,2280,2380,1827300,"2021-12-08","INAF"
2380,2430,2350,2360,833600,"2021-12-09","INAF"
2360,2430,2310,2360,449700,"2021-12-10","INAF"
2360,2360,2310,2350,373000,"2021-12-13","INAF"
2360,2390,2310,2310,354500,"2021-12-14","INAF"
2310,2380,2300,2320,429200,"2021-12-15","INAF"
2330,2550,2320,2420,3315300,"2021-12-16","INAF"
2430,2490,2380,2400,1348700,"2021-12-17","INAF"
2400,2430,2380,2400,690000,"2021-12-20","INAF"
2410,2410,2320,2340,568000,"2021-12-21","INAF"
2340,2340,2230,2250,811500,"2021-12-22","INAF"
2250,2280,2240,2260,342800,"2021-12-23","INAF"
2260,2280,2250,2250,272800,"2021-12-24","INAF"
2270,2290,2230,2240,303500,"2021-12-27","INAF"
2250,2290,2250,2270,204400,"2021-12-28","INAF"
2310,2310,2270,2290,195900,"2021-12-29","INAF"
2280,2280,2230,2230,472300,"2021-12-30","INAF"
2270,2310,2230,2300,254000,"2022-01-03","INAF"
2300,2310,2230,2250,517500,"2022-01-04","INAF"
2250,2260,2230,2240,170700,"2022-01-05","INAF"
2240,2340,2240,2270,756900,"2022-01-06","INAF"
2250,2310,2210,2240,1059700,"2022-01-07","INAF"
2240,2350,2230,2300,1165100,"2022-01-10","INAF"
2400,2400,2200,2200,1289800,"2022-01-11","INAF"
2210,2210,2130,2130,785700,"2022-01-12","INAF"
2130,2150,2100,2130,248400,"2022-01-13","INAF"
2130,2140,2110,2130,516600,"2022-01-14","INAF"
2170,2170,2130,2150,242100,"2022-01-17","INAF"
2150,2180,2000,2050,787600,"2022-01-18","INAF"
2050,2050,1995,2010,410300,"2022-01-19","INAF"
2010,2050,2010,2010,182400,"2022-01-20","INAF"
2010,2080,2000,2080,409100,"2022-01-21","INAF"
2080,2140,2070,2070,296400,"2022-01-24","INAF"
2070,2070,2030,2030,266000,"2022-01-25","INAF"
2030,2050,2010,2030,139700,"2022-01-26","INAF"
2030,2100,2030,2100,259300,"2022-01-27","INAF"
2150,2150,2050,2090,219400,"2022-01-28","INAF"
2090,2140,2060,2060,241200,"2022-01-31","INAF"
2080,2120,2080,2100,139300,"2022-02-02","INAF"
2120,2120,2080,2080,128900,"2022-02-03","INAF"
2100,2120,2080,2080,328700,"2022-02-04","INAF"
2080,2170,2070,2100,351500,"2022-02-07","INAF"
2110,2120,2080,2090,103900,"2022-02-08","INAF"
2090,2120,2080,2080,121700,"2022-02-09","INAF"
2080,2110,2060,2060,268500,"2022-02-10","INAF"
2060,2100,2050,2060,164300,"2022-02-11","INAF"
2060,2060,2010,2020,320900,"2022-02-14","INAF"
2010,2050,1990,2020,347900,"2022-02-15","INAF"
2030,2040,2000,2020,577900,"2022-02-16","INAF"
2020,2050,2020,2030,53800,"2022-02-17","INAF"
2030,2050,2030,2040,484100,"2022-02-18","INAF"
2040,2060,2020,2040,208000,"2022-02-21","INAF"
2040,2110,2020,2020,433500,"2022-02-22","INAF"
2040,2050,2020,2020,228200,"2022-02-23","INAF"
2020,2040,1985,1985,595000,"2022-02-24","INAF"
1995,2010,1985,2000,379900,"2022-02-25","INAF"
2000,2030,1980,1980,160100,"2022-03-01","INAF"
1990,1990,1960,1965,235200,"2022-03-02","INAF"
1960,2000,1860,1905,407800,"2022-03-04","INAF"
1905,1905,1890,1905,1040600,"2022-03-07","INAF"
1905,1905,1775,1795,418800,"2022-03-08","INAF"
1795,1800,1700,1720,354000,"2022-03-09","INAF"
1720,1775,1720,1775,186700,"2022-03-10","INAF"
1785,1820,1750,1750,298500,"2022-03-11","INAF"
1755,1785,1750,1755,192300,"2022-03-14","INAF"
1755,1785,1750,1755,72200,"2022-03-15","INAF"
1755,1760,1750,1750,149700,"2022-03-16","INAF"
1750,1755,1740,1740,39300,"2022-03-17","INAF"
1740,1740,1700,1700,78600,"2022-03-18","INAF"
1700,1715,1695,1705,113800,"2022-03-21","INAF"
1705,1715,1700,1700,230300,"2022-03-22","INAF"
1705,1710,1685,1700,193600,"2022-03-23","INAF"
1700,1710,1695,1695,132100,"2022-03-24","INAF"
1700,1700,1685,1685,86200,"2022-03-25","INAF"
1690,1705,1685,1685,104500,"2022-03-28","INAF"
1685,1685,1650,1665,623300,"2022-03-29","INAF"
1665,1675,1630,1630,354400,"2022-03-30","INAF"
1630,1635,1620,1630,217000,"2022-03-31","INAF"
1630,1630,1620,1625,316000,"2022-04-01","INAF"
1630,1630,1600,1600,679700,"2022-04-04","INAF"
1600,1600,1550,1560,284300,"2022-04-05","INAF"
1560,1560,1520,1535,253200,"2022-04-06","INAF"
1535,1540,1445,1470,547600,"2022-04-07","INAF"
1470,1475,1400,1415,403900,"2022-04-08","INAF"
1415,1425,1410,1420,257100,"2022-04-11","INAF"
1420,1420,1350,1350,579500,"2022-04-12","INAF"
1350,1350,1300,1300,229900,"2022-04-13","INAF"
1300,1335,1290,1315,350900,"2022-04-14","INAF"
1315,1350,1305,1350,743100,"2022-04-18","INAF"
1350,1390,1350,1365,256600,"2022-04-19","INAF"
1365,1365,1300,1320,183800,"2022-04-20","INAF"
1315,1325,1300,1300,291100,"2022-04-21","INAF"
1300,1310,1290,1300,108600,"2022-04-22","INAF"
1300,1310,1255,1265,161500,"2022-04-25","INAF"
1255,1285,1250,1250,917500,"2022-04-26","INAF"
1250,1265,1250,1260,34100,"2022-04-27","INAF"
1260,1310,1260,1270,185400,"2022-04-28","INAF"
1270,1290,1250,1255,98000,"2022-05-09","INAF"
1255,1260,1200,1205,132200,"2022-05-10","INAF"
1200,1250,1200,1230,103300,"2022-05-11","INAF"
1225,1230,1145,1180,213700,"2022-05-12","INAF"
1180,1180,1100,1105,426800,"2022-05-13","INAF"
1115,1140,1105,1135,261200,"2022-05-17","INAF"
1145,1170,1145,1165,102600,"2022-05-18","INAF"
1165,1165,1110,1125,206300,"2022-05-19","INAF"
1130,1130,1100,1120,252400,"2022-05-20","INAF"
1120,1120,1090,1090,145800,"2022-05-23","INAF"
1100,1100,1070,1095,181000,"2022-05-24","INAF"
1095,1095,1070,1075,56000,"2022-05-25","INAF"
1075,1075,1060,1070,144400,"2022-05-27","INAF"
1090,1105,1070,1090,77900,"2022-05-30","INAF"
1105,1110,1085,1090,524300,"2022-05-31","INAF"
1100,1150,1075,1100,241900,"2022-06-02","INAF"
1100,1125,1100,1120,182700,"2022-06-03","INAF"
1120,1130,1105,1110,91200,"2022-06-06","INAF"
1105,1110,1080,1095,192700,"2022-06-07","INAF"
1095,1095,1070,1080,252700,"2022-06-08","INAF"
1080,1095,1080,1080,137300,"2022-06-09","INAF"
1080,1090,1050,1080,197700,"2022-06-10","INAF"
1065,1080,1045,1050,147400,"2022-06-13","INAF"
1050,1055,1045,1045,74100,"2022-06-14","INAF"
1050,1050,1015,1020,121300,"2022-06-15","INAF"
1020,1035,1010,1010,305000,"2022-06-16","INAF"
1010,1020,1000,1010,202500,"2022-06-17","INAF"
1010,1010,1000,1000,80500,"2022-06-20","INAF"
1000,1020,1000,1010,71900,"2022-06-21","INAF"
1010,1040,1000,1030,269600,"2022-06-22","INAF"
1030,1030,1000,1010,215200,"2022-06-23","INAF"
1010,1025,1010,1020,146900,"2022-06-24","INAF"
1020,1020,995,1005,110200,"2022-06-27","INAF"
1005,1025,1000,1005,72500,"2022-06-28","INAF"
1005,1005,995,1005,31100,"2022-06-29","INAF"
1005,1015,1005,1005,40800,"2022-06-30","INAF"
1005,1010,990,995,68800,"2022-07-01","INAF"
995,1000,940,970,146800,"2022-07-04","INAF"
970,975,965,970,131900,"2022-07-05","INAF"
975,985,970,970,73400,"2022-07-06","INAF"
970,985,960,970,92600,"2022-07-07","INAF"
970,985,970,975,32400,"2022-07-08","INAF"
975,1125,975,1100,704300,"2022-07-11","INAF"
1100,1280,1100,1220,2436600,"2022-07-12","INAF"
1230,1350,1220,1260,1595400,"2022-07-13","INAF"
1270,1280,1175,1175,938900,"2022-07-14","INAF"
1160,1200,1105,1170,365400,"2022-07-15","INAF"
1170,1235,1130,1150,344800,"2022-07-18","INAF"
1150,1185,1115,1130,326400,"2022-07-19","INAF"
1130,1175,1130,1140,309700,"2022-07-20","INAF"
1140,1180,1130,1140,259100,"2022-07-21","INAF"
1140,1150,1125,1130,168000,"2022-07-22","INAF"
1130,1155,1125,1125,84400,"2022-07-25","INAF"
1125,1125,1100,1100,151600,"2022-07-26","INAF"
1100,1100,1065,1070,174800,"2022-07-27","INAF"
1070,1085,1070,1075,84900,"2022-07-28","INAF"
1075,1120,1055,1070,205400,"2022-07-29","INAF"
1075,1075,1060,1065,81400,"2022-08-01","INAF"
1065,1095,1040,1065,124100,"2022-08-02","INAF"
1065,1065,1010,1060,276700,"2022-08-03","INAF"
1060,1120,1050,1110,526600,"2022-08-04","INAF"
1110,1140,1080,1110,304200,"2022-08-05","INAF"
1110,1120,1100,1100,116700,"2022-08-08","INAF"
1095,1115,1095,1100,163800,"2022-08-09","INAF"
1095,1120,1090,1095,39200,"2022-08-10","INAF"
1095,1100,1090,1095,93400,"2022-08-11","INAF"
1120,1120,1090,1095,53000,"2022-08-12","INAF"
1095,1130,1090,1100,152300,"2022-08-15","INAF"
1100,1120,1095,1095,51200,"2022-08-16","INAF"
1095,1095,1075,1085,77500,"2022-08-18","INAF"
1080,1085,1070,1070,51200,"2022-08-19","INAF"
1070,1075,1055,1070,72000,"2022-08-22","INAF"
1070,1095,1070,1080,106000,"2022-08-23","INAF"
1080,1100,1070,1090,303100,"2022-08-24","INAF"
1095,1100,1070,1075,177900,"2022-08-25","INAF"
1035,1085,1035,1070,72800,"2022-08-26","INAF"
1065,1070,1035,1055,226100,"2022-08-29","INAF"
1055,1060,1030,1055,59400,"2022-08-30","INAF"
1055,1065,1055,1055,137600,"2022-08-31","INAF"
1055,1055,1040,1040,65500,"2022-09-01","INAF"
1040,1055,1040,1040,43400,"2022-09-02","INAF"
1040,1040,1030,1035,113200,"2022-09-05","INAF"
1035,1035,1020,1035,111000,"2022-09-06","INAF"
1035,1035,1020,1020,158400,"2022-09-07","INAF"
1020,1020,1015,1015,99300,"2022-09-08","INAF"
1020,1030,1005,1015,53100,"2022-09-09","INAF"
1015,1025,1010,1010,93200,"2022-09-12","INAF"
1015,1025,1010,1010,283900,"2022-09-13","INAF"
1010,1030,1010,1020,47800,"2022-09-14","INAF"
1020,1030,1005,1005,524700,"2022-09-15","INAF"
1010,1010,1000,1000,109700,"2022-09-16","INAF"
1000,1010,965,1000,394100,"2022-09-19","INAF"
1000,1000,990,990,88800,"2022-09-20","INAF"
1000,1000,990,990,56800,"2022-09-21","INAF"
990,990,985,990,73000,"2022-09-22","INAF"
990,1000,990,995,49800,"2022-09-23","INAF"
995,1000,985,990,73000,"2022-09-26","INAF"
990,1000,990,995,12600,"2022-09-27","INAF"
1000,1000,985,990,71000,"2022-09-28","INAF"
990,995,980,980,85200,"2022-09-29","INAF"
980,985,980,985,32100,"2022-09-30","INAF"
985,995,985,985,24400,"2022-10-03","INAF"
985,985,975,980,51400,"2022-10-04","INAF"
980,980,965,970,176100,"2022-10-05","INAF"
970,970,960,965,84800,"2022-10-06","INAF"
965,970,960,960,134400,"2022-10-07","INAF"
965,970,950,955,118600,"2022-10-10","INAF"
970,1010,955,960,129300,"2022-10-11","INAF"
960,960,950,955,60500,"2022-10-12","INAF"
955,955,945,955,92700,"2022-10-13","INAF"
955,975,955,965,285700,"2022-10-14","INAF"
965,965,950,955,33200,"2022-10-17","INAF"
955,965,950,950,38300,"2022-10-18","INAF"
950,965,950,960,29700,"2022-10-19","INAF"
955,960,945,950,108200,"2022-10-20","INAF"
950,965,945,960,45000,"2022-10-21","INAF"
960,975,950,960,120100,"2022-10-24","INAF"
960,980,960,965,108900,"2022-10-25","INAF"
965,965,960,965,65700,"2022-10-26","INAF"
965,985,960,985,107200,"2022-10-27","INAF"
985,985,960,965,73500,"2022-10-28","INAF"
960,970,960,960,39400,"2022-10-31","INAF"
960,960,930,930,196800,"2022-11-01","INAF"
935,935,920,930,103000,"2022-11-02","INAF"
925,930,920,925,51400,"2022-11-03","INAF"
930,940,895,895,173100,"2022-11-04","INAF"
895,910,895,910,108200,"2022-11-07","INAF"
910,910,895,900,76100,"2022-11-08","INAF"
900,910,900,900,24500,"2022-11-09","INAF"
900,900,890,895,47900,"2022-11-10","INAF"
900,900,890,895,152500,"2022-11-11","INAF"
895,1115,885,1115,5621800,"2022-11-14","INAF"
1215,1300,1040,1040,6822000,"2022-11-15","INAF"
1040,1090,1015,1040,351100,"2022-11-16","INAF"
1055,1075,1020,1040,237400,"2022-11-17","INAF"
1040,1080,1030,1055,313100,"2022-11-18","INAF"
1025,1065,1020,1020,234000,"2022-11-21","INAF"
1045,1045,995,1010,140500,"2022-11-22","INAF"
1010,1025,990,1000,130000,"2022-11-23","INAF"
1000,1015,990,1000,47300,"2022-11-24","INAF"
1020,1020,975,980,137200,"2022-11-25","INAF"
985,1005,985,1000,29800,"2022-11-28","INAF"
1000,1000,990,990,44200,"2022-11-29","INAF"
990,1020,990,990,86400,"2022-11-30","INAF"
975,1015,950,995,161300,"2022-12-01","INAF"
1015,1015,975,985,69100,"2022-12-02","INAF"
985,1000,970,970,80800,"2022-12-05","INAF"
970,970,950,950,44000,"2022-12-06","INAF"
950,950,935,940,74600,"2022-12-07","INAF"
990,990,930,930,34600,"2022-12-08","INAF"
970,980,935,935,63600,"2022-12-09","INAF"
935,935,920,930,23500,"2022-12-12","INAF"
935,945,930,935,16600,"2022-12-13","INAF"
930,935,890,910,175200,"2022-12-14","INAF"
930,960,910,930,35700,"2022-12-15","INAF"
930,930,915,920,90800,"2022-12-16","INAF"
920,920,910,910,14200,"2022-12-19","INAF"
910,920,895,895,77300,"2022-12-20","INAF"
895,910,895,900,36100,"2022-12-21","INAF"
900,925,890,895,122600,"2022-12-22","INAF"
895,905,895,900,39200,"2022-12-23","INAF"
900,915,895,910,24400,"2022-12-26","INAF"
910,915,885,895,127100,"2022-12-27","INAF"
895,1085,875,1085,459200,"2022-12-28","INAF"
1075,1075,1010,1010,199300,"2022-12-29","INAF"
990,1005,940,1150,145200,"2022-12-30","INAF"
1070,1100,1070,1070,37600,"2023-01-02","INAF"
1060,1060,1000,1000,122100,"2023-01-03","INAF"
1000,1000,930,930,414500,"2023-01-04","INAF"
930,930,865,865,609800,"2023-01-05","INAF"
865,865,805,850,288100,"2023-01-06","INAF"
850,850,805,830,102600,"2023-01-09","INAF"
830,840,830,840,17200,"2023-01-10","INAF"
850,850,810,835,65000,"2023-01-11","INAF"
840,840,820,820,100500,"2023-01-12","INAF"
820,835,820,825,32200,"2023-01-13","INAF"
825,850,820,825,31300,"2023-01-16","INAF"
825,840,825,830,65400,"2023-01-17","INAF"
830,840,810,830,62000,"2023-01-18","INAF"
830,830,825,830,61500,"2023-01-19","INAF"
825,860,825,860,272300,"2023-01-20","INAF"
870,900,820,840,299000,"2023-01-24","INAF"
855,860,835,840,70400,"2023-01-25","INAF"
840,855,830,840,277800,"2023-01-26","INAF"
840,850,840,845,41900,"2023-01-27","INAF"
845,880,825,840,165600,"2023-01-30","INAF"
855,855,835,835,170900,"2023-01-31","INAF"
835,840,825,835,116500,"2023-02-01","INAF"
840,845,830,830,240300,"2023-02-02","INAF"
850,860,825,835,160700,"2023-02-03","INAF"
835,845,830,835,47200,"2023-02-06","INAF"
830,850,830,850,195100,"2023-02-07","INAF"
850,850,820,835,144500,"2023-02-08","INAF"
860,860,825,835,60800,"2023-02-09","INAF"
825,835,825,825,18200,"2023-02-10","INAF"
825,840,825,835,64500,"2023-02-13","INAF"
835,840,830,830,24400,"2023-02-14","INAF"
830,835,820,825,113300,"2023-02-15","INAF"
825,840,825,825,32600,"2023-02-16","INAF"
825,845,825,835,32500,"2023-02-17","INAF"
830,835,825,825,42000,"2023-02-20","INAF"
825,830,815,830,103200,"2023-02-21","INAF"
830,880,820,825,198600,"2023-02-22","INAF"
830,835,815,830,69600,"2023-02-23","INAF"
830,850,820,825,48000,"2023-02-24","INAF"
850,850,820,835,63200,"2023-02-27","INAF"
835,835,815,820,118400,"2023-02-28","INAF"
820,830,810,825,105000,"2023-03-01","INAF"
825,830,820,820,48600,"2023-03-02","INAF"
820,840,815,815,70000,"2023-03-03","INAF"
815,825,810,810,41800,"2023-03-06","INAF"
810,815,800,810,47300,"2023-03-07","INAF"
810,810,795,795,98000,"2023-03-08","INAF"
795,805,795,800,59300,"2023-03-09","INAF"
800,815,800,805,207700,"2023-03-10","INAF"
800,800,770,775,234200,"2023-03-13","INAF"
800,800,725,725,336500,"2023-03-14","INAF"
715,715,695,705,87600,"2023-03-15","INAF"
715,715,690,690,357800,"2023-03-16","INAF"
720,795,685,695,417500,"2023-03-17","INAF"
695,695,655,655,569200,"2023-03-20","INAF"
655,665,645,660,36800,"2023-03-21","INAF"
665,685,665,675,97500,"2023-03-24","INAF"
675,690,675,685,160100,"2023-03-27","INAF"
685,685,680,680,166600,"2023-03-28","INAF"
690,730,685,700,224300,"2023-03-29","INAF"
695,720,690,705,103300,"2023-03-30","INAF"
705,720,700,715,64700,"2023-03-31","INAF"
715,715,695,705,94200,"2023-04-03","INAF"
705,715,700,700,104000,"2023-04-04","INAF"
700,700,690,695,30800,"2023-04-05","INAF"
695,695,680,685,122200,"2023-04-06","INAF"
685,685,665,670,77200,"2023-04-10","INAF"
670,680,670,675,100700,"2023-04-11","INAF"
675,685,670,670,75200,"2023-04-12","INAF"
670,685,670,685,148800,"2023-04-13","INAF"
685,685,680,680,32200,"2023-04-14","INAF"
680,695,680,690,53300,"2023-04-17","INAF"
690,695,680,685,45700,"2023-04-18","INAF"
685,710,675,685,122800,"2023-04-26","INAF"
685,685,675,685,77200,"2023-04-27","INAF"
680,695,680,690,71000,"2023-04-28","INAF"
695,700,685,685,56900,"2023-05-02","INAF"
690,690,670,680,60200,"2023-05-03","INAF"
680,690,680,685,16900,"2023-05-04","INAF"
685,685,680,680,40900,"2023-05-05","INAF"
685,695,675,685,37900,"2023-05-08","INAF"
675,690,675,685,25200,"2023-05-09","INAF"
685,695,680,685,48200,"2023-05-10","INAF"
685,690,680,690,93500,"2023-05-11","INAF"
700,700,690,695,67300,"2023-05-12","INAF"
695,695,685,695,38700,"2023-05-15","INAF"
690,695,665,680,53000,"2023-05-16","INAF"
680,680,665,670,61400,"2023-05-17","INAF"
670,670,650,650,136100,"2023-05-19","INAF"
650,670,645,670,63500,"2023-05-22","INAF"
670,670,655,665,82100,"2023-05-23","INAF"
665,675,650,650,47200,"2023-05-24","INAF"
650,650,615,640,31400,"2023-05-25","INAF"
640,640,635,640,53500,"2023-05-26","INAF"
640,640,615,620,50200,"2023-05-29","INAF"
620,620,580,610,94600,"2023-05-30","INAF"
610,615,590,600,50200,"2023-05-31","INAF"
600,605,585,600,69900,"2023-06-05","INAF"
600,600,595,600,29200,"2023-06-06","INAF"
600,670,595,640,321500,"2023-06-07","INAF"
640,640,615,630,69400,"2023-06-08","INAF"
625,630,620,620,37600,"2023-06-09","INAF"
620,630,620,625,50300,"2023-06-12","INAF"
625,640,620,630,74200,"2023-06-13","INAF"
635,635,620,620,13800,"2023-06-14","INAF"
630,630,620,630,10300,"2023-06-15","INAF"
630,635,620,620,57700,"2023-06-16","INAF"
620,680,620,630,51300,"2023-06-19","INAF"
635,725,635,655,742400,"2023-06-20","INAF"
655,665,640,655,67400,"2023-06-21","INAF"
650,670,635,645,168600,"2023-06-22","INAF"
650,650,635,640,43700,"2023-06-23","INAF"
640,645,625,630,58200,"2023-06-26","INAF"
640,645,625,630,58400,"2023-06-27","INAF"
630,645,630,635,32200,"2023-07-03","INAF"
635,675,630,660,216300,"2023-07-04","INAF"
660,665,635,660,130400,"2023-07-05","INAF"
660,660,645,650,53700,"2023-07-06","INAF"
645,660,645,650,61400,"2023-07-07","INAF"
650,660,645,655,30900,"2023-07-10","INAF"
660,675,650,660,219200,"2023-07-11","INAF"
670,670,655,655,36200,"2023-07-12","INAF"
670,675,660,660,124200,"2023-07-13","INAF"
660,670,655,670,77200,"2023-07-14","INAF"
670,670,655,660,83300,"2023-07-17","INAF"
665,665,655,660,60700,"2023-07-18","INAF"
660,660,655,655,103600,"2023-07-20","INAF"
645,660,645,655,15000,"2023-07-21","INAF"
655,670,650,660,74600,"2023-07-24","INAF"
660,665,640,655,85100,"2023-07-25","INAF"
655,660,645,650,33900,"2023-07-26","INAF"
650,660,645,650,36500,"2023-07-27","INAF"
650,655,625,645,110900,"2023-07-28","INAF"
650,655,625,645,103000,"2023-07-31","INAF"
645,690,630,645,818200,"2023-08-01","INAF"
650,650,625,640,58500,"2023-08-02","INAF"
650,675,635,650,386400,"2023-08-03","INAF"
655,665,635,650,104100,"2023-08-04","INAF"
620,640,615,620,214800,"2023-08-07","INAF"
620,620,600,610,234400,"2023-08-08","INAF"
610,610,595,600,116600,"2023-08-09","INAF"
600,600,585,590,101200,"2023-08-10","INAF"
590,600,590,590,12400,"2023-08-11","INAF"
590,590,555,570,123000,"2023-08-14","INAF"
585,585,540,555,368100,"2023-08-15","INAF"
555,555,525,540,181300,"2023-08-16","INAF"
540,540,520,530,91600,"2023-08-18","INAF"
525,535,525,525,28700,"2023-08-21","INAF"
535,540,520,530,17900,"2023-08-22","INAF"
530,535,525,530,88700,"2023-08-23","INAF"
525,540,515,530,36800,"2023-08-24","INAF"
535,535,525,530,41800,"2023-08-25","INAF"
530,535,525,530,76600,"2023-08-28","INAF"
525,530,525,530,64600,"2023-08-29","INAF"
530,580,525,530,131200,"2023-08-30","INAF"
530,580,525,550,632400,"2023-08-31","INAF"
545,565,530,545,97200,"2023-09-01","INAF"
540,545,525,535,73600,"2023-09-04","INAF"
535,545,535,535,11700,"2023-09-05","INAF"
530,535,530,530,62400,"2023-09-06","INAF"
530,535,520,535,81000,"2023-09-07","INAF"
535,540,525,530,20100,"2023-09-08","INAF"
530,555,525,545,80700,"2023-09-11","INAF"
545,545,525,540,40000,"2023-09-12","INAF"
530,540,530,540,24900,"2023-09-13","INAF"
535,540,530,540,29700,"2023-09-14","INAF"
530,530,520,525,95300,"2023-09-15","INAF"
525,525,515,515,61000,"2023-09-18","INAF"
515,520,515,520,43000,"2023-09-19","INAF"
520,520,505,515,118200,"2023-09-20","INAF"
515,515,505,515,39600,"2023-09-21","INAF"
510,510,486,500,272600,"2023-09-22","INAF"
505,505,498,500,61300,"2023-09-25","INAF"
500,500,494,494,68600,"2023-09-26","INAF"
494,500,492,494,30400,"2023-09-27","INAF"
492,494,490,490,153300,"2023-09-29","INAF"
490,498,490,490,48500,"2023-10-02","INAF"
492,492,486,490,97900,"2023-10-03","INAF"
486,486,482,482,50800,"2023-10-04","INAF"
480,490,480,480,211600,"2023-10-05","INAF"
482,482,480,482,39400,"2023-10-06","INAF"
482,482,480,480,18300,"2023-10-09","INAF"
480,480,474,476,40900,"2023-10-10","INAF"
476,490,474,480,72700,"2023-10-11","INAF"
480,490,474,484,28200,"2023-10-12","INAF"
482,482,474,474,55700,"2023-10-13","INAF"
476,484,454,454,208100,"2023-10-16","INAF"
452,458,450,452,43300,"2023-10-17","INAF"
450,450,432,444,107500,"2023-10-18","INAF"
446,446,432,434,36900,"2023-10-19","INAF"
434,440,434,436,11200,"2023-10-20","INAF"
436,436,428,430,22400,"2023-10-23","INAF"
430,432,426,432,59900,"2023-10-24","INAF"
430,456,430,438,84700,"2023-10-25","INAF"
438,438,430,436,31200,"2023-10-26","INAF"
432,478,432,450,849500,"2023-10-27","INAF"
448,452,436,446,77000,"2023-10-30","INAF"
446,446,432,446,39700,"2023-10-31","INAF"
446,448,440,440,177000,"2023-11-01","INAF"
440,448,430,438,48200,"2023-11-02","INAF"
438,438,430,436,36200,"2023-11-03","INAF"
440,478,436,464,560400,"2023-11-06","INAF"
470,470,448,452,223700,"2023-11-07","INAF"
450,458,444,456,54200,"2023-11-08","INAF"
458,466,452,452,60100,"2023-11-09","INAF"
462,482,452,462,459400,"2023-11-10","INAF"
462,486,452,474,219900,"2023-11-13","INAF"
470,470,456,458,137400,"2023-11-14","INAF"
458,486,458,466,423000,"2023-11-15","INAF"
466,470,464,468,22000,"2023-11-16","INAF"
466,474,458,460,58100,"2023-11-17","INAF"
458,505,442,498,5082300,"2023-11-20","INAF"
500,505,482,486,172400,"2023-11-21","INAF"
486,492,478,480,63000,"2023-11-22","INAF"
476,488,474,478,48900,"2023-11-23","INAF"
478,490,478,482,45200,"2023-11-24","INAF"
482,500,482,490,81600,"2023-11-27","INAF"
490,494,486,490,32500,"2023-11-28","INAF"
490,490,482,484,41800,"2023-11-29","INAF"
464,484,464,482,45300,"2023-11-30","INAF"
482,505,482,498,171900,"2023-12-01","INAF"
500,545,500,545,1222000,"2023-12-04","INAF"
545,595,515,595,7041600,"2023-12-05","INAF"
615,640,560,565,5390400,"2023-12-06","INAF"
535,585,525,565,878600,"2023-12-07","INAF"
520,595,520,550,950100,"2023-12-08","INAF"
510,560,510,525,530500,"2023-12-11","INAF"
525,540,474,474,785100,"2023-12-12","INAF"
456,510,456,490,1316000,"2023-12-13","INAF"
500,505,484,496,179200,"2023-12-14","INAF"
476,515,476,500,313100,"2023-12-15","INAF"
482,550,482,550,1480800,"2023-12-18","INAF"
570,605,570,605,2732400,"2023-12-19","INAF"
665,665,625,665,9433400,"2023-12-20","INAF"
670,725,600,640,9688400,"2023-12-21","INAF"
665,685,615,640,2798700,"2023-12-22","INAF"
650,680,640,650,1782600,"2023-12-27","INAF"
660,660,600,605,556700,"2023-12-28","INAF"
605,610,570,580,811800,"2023-12-29","INAF"
580,595,530,530,773300,"2024-01-02","INAF"
530,560,515,540,1142500,"2024-01-03","INAF"
550,590,540,560,1704500,"2024-01-04","INAF"
560,575,540,540,713000,"2024-01-05","INAF"
540,555,525,535,253200,"2024-01-08","INAF"
530,535,510,530,269000,"2024-01-09","INAF"
530,535,510,520,153900,"2024-01-10","INAF"
520,530,500,510,201000,"2024-01-11","INAF"
515,535,505,515,79900,"2024-01-12","INAF"
515,550,494,496,609300,"2024-01-15","INAF"
496,515,490,505,611600,"2024-01-16","INAF"
500,535,492,500,439800,"2024-01-17","INAF"
500,510,492,492,154800,"2024-01-18","INAF"
492,498,490,494,129200,"2024-01-19","INAF"
492,494,476,480,383200,"2024-01-22","INAF"
480,480,458,464,350300,"2024-01-23","INAF"
464,478,450,452,428700,"2024-01-24","INAF"
434,450,422,440,470600,"2024-01-25","INAF"
420,440,420,426,193800,"2024-01-26","INAF"
408,426,408,422,178100,"2024-01-29","INAF"
420,436,420,422,102200,"2024-01-30","INAF"
406,438,406,432,211100,"2024-01-31","INAF"
412,450,412,430,217200,"2024-02-01","INAF"
410,432,410,428,22500,"2024-02-02","INAF"
412,428,412,422,40300,"2024-02-05","INAF"
420,432,420,422,174300,"2024-02-06","INAF"
422,430,422,424,27300,"2024-02-07","INAF"
422,424,416,418,74200,"2024-02-12","INAF"
420,422,412,416,88600,"2024-02-13","INAF"
414,438,398,428,656500,"2024-02-15","INAF"
428,428,428,428,0,"2024-02-16","INAF"
428,428,398,400,376000,"2024-02-19","INAF"
400,404,398,400,55100,"2024-02-20","INAF"
384,406,384,396,125700,"2024-02-21","INAF"
396,398,392,394,52300,"2024-02-22","INAF"
394,398,390,392,147200,"2024-02-23","INAF"
392,396,388,390,193500,"2024-02-26","INAF"
388,394,386,388,302100,"2024-02-27","INAF"
388,388,380,386,223500,"2024-02-28","INAF"
386,394,382,386,51900,"2024-02-29","INAF"
382,392,382,388,25000,"2024-03-01","INAF"
386,392,386,390,49500,"2024-03-04","INAF"
394,394,386,386,17500,"2024-03-05","INAF"
390,394,384,392,39900,"2024-03-06","INAF"
392,400,390,394,73000,"2024-03-07","INAF"
392,398,392,396,14100,"2024-03-08","INAF"
396,416,394,400,155000,"2024-03-13","INAF"
402,406,398,404,225700,"2024-03-14","INAF"
398,404,398,398,60200,"2024-03-15","INAF"
398,404,394,398,33500,"2024-03-18","INAF"
396,400,394,396,33100,"2024-03-19","INAF"
396,396,392,394,35000,"2024-03-20","INAF"
394,420,394,398,97600,"2024-03-21","INAF"
398,436,398,436,2358500,"2024-03-22","INAF"
394,394,394,394,478500,"2024-03-25","INAF"
356,356,356,356,363100,"2024-03-26","INAF"
322,322,322,322,431100,"2024-03-27","INAF"
314,314,310,310,196800,"2024-03-28","INAF"
310,310,306,306,89400,"2024-04-01","INAF"
276,276,276,276,530000,"2024-04-02","INAF"
276,276,274,274,30500,"2024-04-03","INAF"
266,266,260,260,118200,"2024-04-04","INAF"
260,260,250,250,81300,"2024-04-05","INAF"
250,250,238,238,53700,"2024-04-16","INAF"
230,230,216,216,69700,"2024-04-17","INAF"
206,206,195,195,76700,"2024-04-18","INAF"
176,176,176,176,54000,"2024-04-19","INAF"
159,159,159,159,357400,"2024-04-22","INAF"
150,150,146,146,256000,"2024-04-23","INAF"
138,138,135,135,180400,"2024-04-24","INAF"
132,132,132,132,355000,"2024-04-25","INAF"
132,132,130,130,67400,"2024-04-26","INAF"
130,130,130,130,260600,"2024-04-29","INAF"
130,130,130,130,183400,"2024-04-30","INAF"
130,134,130,134,55000,"2024-05-02","INAF"
134,135,134,135,40900,"2024-05-03","INAF"
135,140,135,140,50900,"2024-05-06","INAF"
142,149,142,149,79000,"2024-05-07","INAF"
154,163,154,163,247300,"2024-05-08","INAF"
170,176,170,176,154000,"2024-05-13","INAF"
182,191,182,191,110200,"2024-05-14","INAF"
197,204,197,204,87900,"2024-05-15","INAF"
216,224,216,224,312800,"2024-05-16","INAF"
246,246,246,246,103800,"2024-05-17","INAF"
264,268,264,268,161100,"2024-05-20","INAF"
274,278,274,278,113200,"2024-05-21","INAF"
286,288,286,288,311200,"2024-05-22","INAF"
288,288,280,280,92000,"2024-05-27","INAF"
272,272,254,254,77900,"2024-05-28","INAF"
230,230,230,230,122300,"2024-05-29","INAF"
208,208,208,208,74600,"2024-05-30","INAF"
208,208,204,204,111700,"2024-05-31","INAF"
204,204,202,202,35700,"2024-06-03","INAF"
202,202,200,200,42800,"2024-06-04","INAF"
200,200,198,198,66500,"2024-06-05","INAF"
198,198,180,180,46600,"2024-06-06","INAF"
162,162,162,162,154500,"2024-06-07","INAF"
161,161,157,157,31500,"2024-06-10","INAF"
157,157,153,153,54200,"2024-06-11","INAF"
153,153,152,152,17900,"2024-06-12","INAF"
152,152,151,151,3100,"2024-06-13","INAF"
150,150,149,149,15200,"2024-06-14","INAF"
149,149,148,148,23000,"2024-06-19","INAF"
148,148,140,140,32900,"2024-06-20","INAF"
140,140,140,140,29600,"2024-06-21","INAF"
138,138,136,136,73500,"2024-06-24","INAF"
134,134,130,130,39100,"2024-06-25","INAF"
128,128,127,128,84400,"2024-06-26","INAF"
129,132,128,128,192100,"2024-06-27","INAF"
126,126,126,126,222800,"2024-06-28","INAF"
126,126,126,126,30900,"2024-07-01","INAF"
126,126,126,126,0,"2024-07-02","INAF"
126,126,126,126,0,"2024-07-03","INAF"
126,126,126,126,0,"2024-07-04","INAF"
126,126,126,126,0,"2024-07-05","INAF"
126,126,126,126,0,"2024-07-08","INAF"
126,126,126,126,0,"2024-07-09","INAF"
126,126,126,126,0,"2024-07-10","INAF"
126,126,126,126,0,"2024-07-11","INAF"
126,126,126,126,0,"2024-07-12","INAF"
126,126,126,126,0,"2024-07-15","INAF"
126,126,126,126,0,"2024-07-16","INAF"
126,126,126,126,0,"2024-07-17","INAF"
126,126,126,126,0,"2024-07-18","INAF"
126,126,126,126,0,"2024-07-19","INAF"
126,126,126,126,0,"2024-07-22","INAF"
126,126,126,126,0,"2024-07-23","INAF"
126,126,126,126,0,"2024-07-24","INAF"
126,126,126,126,0,"2024-07-25","INAF"
126,126,126,126,0,"2024-07-26","INAF"
126,126,126,126,0,"2024-07-29","INAF"
126,126,126,126,0,"2024-07-30","INAF"
126,126,126,126,0,"2024-07-31","INAF"
126,126,126,126,0,"2024-08-01","INAF"
126,126,126,126,0,"2024-08-02","INAF"
126,126,126,126,0,"2024-08-05","INAF"
126,126,126,126,0,"2024-08-06","INAF"
126,126,126,126,0,"2024-08-07","INAF"
126,126,126,126,0,"2024-08-08","INAF"
126,126,126,126,0,"2024-08-09","INAF"
126,126,126,126,0,"2024-08-12","INAF"
126,126,126,126,0,"2024-08-13","INAF"
126,126,126,126,0,"2024-08-14","INAF"
126,126,126,126,0,"2024-08-15","INAF"
126,126,126,126,0,"2024-08-16","INAF"
126,126,126,126,0,"2024-08-19","INAF"
126,126,126,126,0,"2024-08-20","INAF"
126,126,126,126,0,"2024-08-21","INAF"
126,126,126,126,0,"2024-08-22","INAF"
126,126,126,126,0,"2024-08-23","INAF"
126,126,126,126,0,"2024-08-26","INAF"
126,126,126,126,0,"2024-08-27","INAF"
126,126,126,126,0,"2024-08-28","INAF"
126,126,126,126,0,"2024-08-29","INAF"
126,126,126,126,0,"2024-08-30","INAF"
126,126,126,126,0,"2024-09-02","INAF"
126,126,126,126,0,"2024-09-03","INAF"
126,126,126,126,0,"2024-09-04","INAF"
126,126,126,126,0,"2024-09-05","INAF"
126,126,126,126,0,"2024-09-06","INAF"
126,126,126,126,0,"2024-09-09","INAF"
126,126,126,126,0,"2024-09-10","INAF"
126,126,126,126,0,"2024-09-11","INAF"
126,126,126,126,0,"2024-09-12","INAF"
126,126,126,126,0,"2024-09-13","INAF"
126,126,126,126,0,"2024-09-17","INAF"
126,126,126,126,0,"2024-09-18","INAF"
126,126,126,126,0,"2024-09-19","INAF"
126,126,126,126,0,"2024-09-20","INAF"
126,126,126,126,0,"2024-09-23","INAF"
126,126,126,126,0,"2024-09-24","INAF"
126,126,126,126,0,"2024-09-25","INAF"
126,126,126,126,0,"2024-09-26","INAF"
126,126,126,126,0,"2024-09-27","INAF"
126,126,126,126,0,"2024-09-30","INAF"
126,126,126,126,0,"2024-10-01","INAF"
126,126,126,126,0,"2024-10-02","INAF"
126,126,126,126,0,"2024-10-03","INAF"
126,126,126,126,0,"2024-10-04","INAF"
126,126,126,126,0,"2024-10-07","INAF"
126,126,126,126,0,"2024-10-08","INAF"
126,126,126,126,0,"2024-10-09","INAF"
126,126,126,126,0,"2024-10-10","INAF"
126,126,126,126,0,"2024-10-11","INAF"
126,126,126,126,0,"2024-10-14","INAF"
126,126,126,126,0,"2024-10-15","INAF"
126,126,126,126,0,"2024-10-16","INAF"
126,126,126,126,0,"2024-10-17","INAF"
126,126,126,126,0,"2024-10-18","INAF"
126,126,126,126,0,"2024-10-21","INAF"
126,126,126,126,0,"2024-10-22","INAF"
126,126,126,126,0,"2024-10-23","INAF"
126,126,126,126,0,"2024-10-24","INAF"
126,126,126,126,0,"2024-10-25","INAF"
126,126,126,126,0,"2024-10-28","INAF"
126,126,126,126,0,"2024-10-29","INAF"
126,126,126,126,0,"2024-10-30","INAF"
126,126,126,126,0,"2024-10-31","INAF"
126,126,126,126,0,"2024-11-01","INAF"