"Open","High","Low","Close","Volume","Date","Emiten"
6900,6900,6675,6900,830700,"2014-09-01","LINK"
6975,6975,6875,6975,186100,"2014-09-02","LINK"
6975,7000,6950,6975,108200,"2014-09-03","LINK"
7000,7000,6900,7000,116700,"2014-09-04","LINK"
7000,7000,6975,7000,54800,"2014-09-05","LINK"
7025,7050,6975,7025,191700,"2014-09-08","LINK"
6975,7050,6975,6975,66300,"2014-09-09","LINK"
6900,7000,6900,6900,342500,"2014-09-10","LINK"
6900,6975,6875,6900,144500,"2014-09-11","LINK"
6900,6900,6875,6900,41700,"2014-09-12","LINK"
6900,6900,6875,6900,21600,"2014-09-15","LINK"
6900,6900,6825,6900,132500,"2014-09-16","LINK"
6950,6950,6875,6950,41800,"2014-09-17","LINK"
6950,6950,6925,6950,8100,"2014-09-18","LINK"
6950,6950,6850,6950,54400,"2014-09-19","LINK"
7000,7000,6900,7000,152400,"2014-09-22","LINK"
7000,7000,6950,7000,28600,"2014-09-23","LINK"
7075,7075,6975,7075,409500,"2014-09-24","LINK"
7175,7200,7025,7175,402500,"2014-09-25","LINK"
7175,7175,7100,7175,59600,"2014-09-26","LINK"
7325,7325,7150,7325,140100,"2014-09-29","LINK"
7325,7350,7300,7325,51100,"2014-09-30","LINK"
7500,7500,7350,7500,101600,"2014-10-01","LINK"
7450,7500,7400,7450,56000,"2014-10-02","LINK"
7200,7425,7125,7200,622300,"2014-10-03","LINK"
7200,7300,7200,7200,62300,"2014-10-06","LINK"
7225,7225,7150,7225,59700,"2014-10-07","LINK"
7200,7225,7075,7200,403000,"2014-10-08","LINK"
7200,7200,7150,7200,48200,"2014-10-09","LINK"
7175,7200,7150,7175,53800,"2014-10-10","LINK"
7125,7175,7050,7125,71400,"2014-10-13","LINK"
7100,7100,6800,7100,78300,"2014-10-14","LINK"
7150,7150,7000,7150,150000,"2014-10-15","LINK"
7100,7125,7000,7100,40100,"2014-10-16","LINK"
7050,7100,6925,7050,115600,"2014-10-17","LINK"
7050,7050,7000,7050,75600,"2014-10-20","LINK"
7050,7050,6975,7050,110000,"2014-10-21","LINK"
7075,7075,7050,7075,130400,"2014-10-22","LINK"
7025,7050,6950,7025,222900,"2014-10-23","LINK"
7025,7025,6975,7025,103600,"2014-10-24","LINK"
7000,7025,7000,7000,12300,"2014-10-27","LINK"
6800,7000,6800,6800,156500,"2014-10-28","LINK"
6300,6750,6225,6300,502700,"2014-10-29","LINK"
6125,6275,6000,6125,283200,"2014-10-30","LINK"
6000,6125,5975,6000,1161000,"2014-10-31","LINK"
6000,6025,5950,6000,111100,"2014-11-03","LINK"
6025,6050,5975,6025,231800,"2014-11-04","LINK"
6000,6025,5900,6000,319000,"2014-11-05","LINK"
5975,6000,5900,5975,266100,"2014-11-06","LINK"
5950,6000,5900,5950,621200,"2014-11-07","LINK"
5900,6000,5625,5900,470800,"2014-11-10","LINK"
5850,5925,5725,5850,270700,"2014-11-11","LINK"
5900,5900,5725,5900,779700,"2014-11-12","LINK"
5875,5950,5700,5875,1798000,"2014-11-13","LINK"
5850,5925,5650,5850,1541300,"2014-11-14","LINK"
5850,6000,5450,5625,2648800,"2014-11-17","LINK"
5675,5750,5450,5675,2975500,"2014-11-18","LINK"
5525,5800,5325,5525,1914400,"2014-11-19","LINK"
5275,5500,5125,5275,1773700,"2014-11-20","LINK"
5300,5500,5075,5300,1376300,"2014-11-21","LINK"
5300,5400,5100,5300,2171300,"2014-11-24","LINK"
4950,5500,4700,4950,3180400,"2014-11-25","LINK"
5125,5175,4805,5125,6322800,"2014-11-26","LINK"
5150,5300,5100,5150,9817600,"2014-11-27","LINK"
5125,5250,4955,5125,6249200,"2014-11-28","LINK"
5125,5300,5125,5225,4265900,"2014-12-01","LINK"
5225,5350,5175,5225,3095900,"2014-12-02","LINK"
5225,5350,5100,5175,4104100,"2014-12-03","LINK"
5200,5350,5150,5225,8481700,"2014-12-04","LINK"
5225,5300,5150,5225,3743500,"2014-12-05","LINK"
5175,5225,5175,5175,1707500,"2014-12-08","LINK"
5200,5200,5100,5200,987500,"2014-12-09","LINK"
5175,5200,5075,5175,1400900,"2014-12-10","LINK"
5200,5200,5000,5175,825800,"2014-12-11","LINK"
5175,5225,5025,5200,9207200,"2014-12-12","LINK"
5175,5200,5075,5075,847800,"2014-12-15","LINK"
5075,5100,4700,4830,4116200,"2014-12-16","LINK"
4830,4900,4555,4800,3435300,"2014-12-17","LINK"
4890,4910,4615,4895,8166600,"2014-12-18","LINK"
4900,5000,4895,4950,11885300,"2014-12-19","LINK"
4965,4970,4900,4945,3373500,"2014-12-22","LINK"
4945,4965,4880,4935,3629600,"2014-12-23","LINK"
4900,4935,4860,4920,559100,"2014-12-24","LINK"
4920,4960,4915,4920,1537200,"2014-12-29","LINK"
4925,4925,4890,4920,6139800,"2014-12-30","LINK"
4950,4985,4750,4915,3593400,"2015-01-02","LINK"
4910,4910,4755,4825,490100,"2015-01-05","LINK"
4800,4800,4680,4750,297300,"2015-01-06","LINK"
4750,4820,4675,4725,4357900,"2015-01-07","LINK"
4790,4900,4680,4900,8613400,"2015-01-08","LINK"
4940,4970,4900,4915,5216300,"2015-01-09","LINK"
4955,4960,4870,4880,1751600,"2015-01-12","LINK"
4945,4945,4880,4895,4933100,"2015-01-13","LINK"
4900,4900,4800,4900,222000,"2015-01-14","LINK"
4870,4960,4815,4870,231100,"2015-01-15","LINK"
4895,4950,4810,4850,6173500,"2015-01-16","LINK"
4850,4895,4705,4780,1425500,"2015-01-19","LINK"
4790,4795,4705,4760,1534000,"2015-01-20","LINK"
4795,4800,4785,4800,1256300,"2015-01-21","LINK"
4800,4850,4725,4755,992100,"2015-01-22","LINK"
4790,4800,4650,4750,1708900,"2015-01-23","LINK"
4700,4700,4615,4700,518100,"2015-01-26","LINK"
4640,4715,4555,4600,3981700,"2015-01-27","LINK"
4570,4625,4570,4600,3117900,"2015-01-28","LINK"
4600,4700,4520,4700,1488800,"2015-01-29","LINK"
4600,4695,4595,4695,1193300,"2015-01-30","LINK"
4595,4645,4585,4645,236700,"2015-02-02","LINK"
4600,4630,4550,4630,208100,"2015-02-03","LINK"
4530,4695,4415,4550,1626800,"2015-02-04","LINK"
4550,4570,4495,4540,1450700,"2015-02-05","LINK"
4450,4540,4450,4525,1777200,"2015-02-06","LINK"
4500,4500,4480,4490,982000,"2015-02-09","LINK"
4500,4500,4400,4500,1223500,"2015-02-10","LINK"
4500,4505,4400,4500,2813800,"2015-02-11","LINK"
4500,4510,4385,4500,4207400,"2015-02-12","LINK"
4450,4530,4400,4500,8428100,"2015-02-13","LINK"
4600,4660,4400,4620,12887300,"2015-02-16","LINK"
4620,4705,4595,4695,9263300,"2015-02-17","LINK"
4695,4980,4695,4900,5708800,"2015-02-18","LINK"
4900,4990,4860,4900,11079700,"2015-02-20","LINK"
4900,4970,4850,4910,18802600,"2015-02-23","LINK"
5000,5125,4880,5125,34120700,"2015-02-24","LINK"
5150,5500,5000,5475,40075400,"2015-02-25","LINK"
5500,6100,5500,6000,65520200,"2015-02-26","LINK"
6000,6000,5750,5900,6041200,"2015-02-27","LINK"
6000,6575,5925,6225,54725900,"2015-03-02","LINK"
6275,6325,5975,6075,15404900,"2015-03-03","LINK"
6175,6225,6000,6050,15162900,"2015-03-04","LINK"
6075,6100,5875,6075,11318300,"2015-03-05","LINK"
6075,6125,5950,6125,5803300,"2015-03-06","LINK"
6000,6050,5900,6025,1519500,"2015-03-09","LINK"
6025,6075,5825,6050,7850200,"2015-03-10","LINK"
5925,6050,5850,6000,2799400,"2015-03-11","LINK"
6000,6050,5900,5975,3412100,"2015-03-12","LINK"
6000,6025,5900,5925,3956300,"2015-03-13","LINK"
5900,5975,5800,5900,2831800,"2015-03-16","LINK"
5950,6400,5900,6250,74504000,"2015-03-17","LINK"
6350,6400,6225,6225,11365800,"2015-03-18","LINK"
6250,6275,6125,6250,3590700,"2015-03-19","LINK"
6275,6475,6275,6350,32364500,"2015-03-20","LINK"
6400,6450,6300,6300,6614700,"2015-03-23","LINK"
6350,6400,6200,6400,5310000,"2015-03-24","LINK"
6400,6425,6275,6350,2262900,"2015-03-25","LINK"
6325,6575,6225,6225,25510700,"2015-03-26","LINK"
6225,6300,5925,6100,10840700,"2015-03-27","LINK"
6125,6125,5925,5975,3205800,"2015-03-30","LINK"
6075,6075,5875,5975,5480100,"2015-03-31","LINK"
6000,6125,6000,6050,4487300,"2015-04-01","LINK"
6100,6100,5850,5950,3578100,"2015-04-02","LINK"
6000,6025,5675,5950,5693500,"2015-04-06","LINK"
5975,6225,5825,6175,7851700,"2015-04-07","LINK"
6100,6275,6000,6225,6635100,"2015-04-08","LINK"
6225,6250,5900,5900,2626300,"2015-04-09","LINK"
5925,5975,5825,5825,4690100,"2015-04-10","LINK"
5775,5875,5675,5775,2999000,"2015-04-13","LINK"
5750,5925,5750,5875,7671500,"2015-04-14","LINK"
5875,6000,5875,6000,5484400,"2015-04-15","LINK"
6000,6000,5675,5800,3379100,"2015-04-16","LINK"
5800,5850,5750,5850,2205000,"2015-04-17","LINK"
5800,5850,5800,5800,298600,"2015-04-20","LINK"
5800,5875,5800,5825,4693100,"2015-04-21","LINK"
5850,5875,5600,5600,3081000,"2015-04-22","LINK"
5725,5925,5675,5800,9907700,"2015-04-23","LINK"
5875,5950,5725,5800,1585900,"2015-04-24","LINK"
5800,5800,5675,5700,1978000,"2015-04-27","LINK"
5700,5850,5300,5850,2348600,"2015-04-28","LINK"
5825,5900,5475,5625,2065900,"2015-04-29","LINK"
5500,5675,5500,5625,2342600,"2015-04-30","LINK"
5600,5700,5500,5700,4531800,"2015-05-04","LINK"
5700,5725,5600,5650,3077900,"2015-05-05","LINK"
5650,5650,5600,5625,1480700,"2015-05-06","LINK"
5600,5650,5425,5600,1985400,"2015-05-07","LINK"
5600,5600,5425,5450,1230300,"2015-05-08","LINK"
5525,5600,5325,5400,1613300,"2015-05-11","LINK"
5400,5525,5100,5200,8219700,"2015-05-12","LINK"
5300,5425,5250,5425,3559100,"2015-05-13","LINK"
5400,5425,5000,5175,7166800,"2015-05-15","LINK"
5175,5525,5100,5475,7056100,"2015-05-18","LINK"
5475,5525,5350,5425,1993200,"2015-05-19","LINK"
5450,5450,5225,5325,3754900,"2015-05-20","LINK"
5325,5350,5200,5300,1666400,"2015-05-21","LINK"
5300,5550,5200,5550,4792700,"2015-05-22","LINK"
5550,5600,5400,5500,1526700,"2015-05-25","LINK"
5500,5700,5475,5525,3451900,"2015-05-26","LINK"
5575,5675,5500,5500,3373900,"2015-05-27","LINK"
5500,5625,5500,5625,4662900,"2015-05-28","LINK"
5550,5650,5400,5625,15181900,"2015-05-29","LINK"
5525,5525,5350,5375,791600,"2015-06-01","LINK"
5375,5475,5175,5175,3275700,"2015-06-03","LINK"
5225,5375,5050,5100,3178300,"2015-06-04","LINK"
5075,5100,4930,5075,2686900,"2015-06-05","LINK"
5050,5175,5000,5175,2220900,"2015-06-08","LINK"
5100,5200,5100,5200,1743000,"2015-06-09","LINK"
5200,5350,5125,5350,3637600,"2015-06-10","LINK"
5350,5450,5300,5375,4940300,"2015-06-11","LINK"
5400,5475,5325,5350,3952300,"2015-06-12","LINK"
5400,5475,5300,5350,4763000,"2015-06-15","LINK"
5250,5500,5250,5500,10793100,"2015-06-16","LINK"
5500,5550,5350,5475,3113600,"2015-06-17","LINK"
5500,5500,5350,5425,700800,"2015-06-18","LINK"
5400,5525,5225,5425,2660300,"2015-06-19","LINK"
5425,5475,5350,5375,819400,"2015-06-22","LINK"
5375,5375,5200,5300,1401000,"2015-06-23","LINK"
5300,5300,5225,5300,368400,"2015-06-24","LINK"
5275,5300,5100,5200,1493700,"2015-06-25","LINK"
5200,5225,5100,5175,680700,"2015-06-26","LINK"
5175,5200,4995,5150,847400,"2015-06-29","LINK"
5100,5150,5025,5075,1895900,"2015-06-30","LINK"
5050,5050,4995,5025,1592000,"2015-07-01","LINK"
5050,5175,5025,5150,3058600,"2015-07-02","LINK"
5200,5300,5125,5300,2362100,"2015-07-03","LINK"
5200,5400,5175,5325,1164100,"2015-07-06","LINK"
5325,5575,5325,5500,1517800,"2015-07-07","LINK"
5425,5450,5200,5350,697400,"2015-07-08","LINK"
5325,5325,5150,5150,907300,"2015-07-09","LINK"
5200,5200,5075,5075,296700,"2015-07-10","LINK"
5100,5350,5100,5350,637100,"2015-07-13","LINK"
5325,5350,5250,5300,218100,"2015-07-14","LINK"
5250,5325,5150,5300,706700,"2015-07-15","LINK"
5300,5600,5300,5550,2040100,"2015-07-22","LINK"
5550,5600,5500,5525,185000,"2015-07-23","LINK"
5525,5700,5500,5600,1567900,"2015-07-24","LINK"
5575,5700,5550,5625,470700,"2015-07-27","LINK"
5600,5625,5500,5525,1614000,"2015-07-28","LINK"
5325,5525,5325,5475,255200,"2015-07-29","LINK"
5475,5475,5450,5475,195800,"2015-07-30","LINK"
5475,5500,5375,5475,246000,"2015-07-31","LINK"
5700,5700,5175,5250,1001200,"2015-08-03","LINK"
5250,5350,5200,5250,661400,"2015-08-04","LINK"
5300,5550,5300,5525,504000,"2015-08-05","LINK"
5525,5725,5525,5675,1070800,"2015-08-06","LINK"
5675,5675,5525,5600,1206800,"2015-08-07","LINK"
5600,5600,5400,5575,701400,"2015-08-10","LINK"
5500,5575,5275,5400,1077100,"2015-08-11","LINK"
5325,5400,5150,5200,1623500,"2015-08-12","LINK"
5200,5400,5200,5400,3770900,"2015-08-13","LINK"
5400,5400,5300,5300,5334000,"2015-08-14","LINK"
5350,5350,5000,5050,2534000,"2015-08-18","LINK"
5050,5100,4975,5075,210000,"2015-08-19","LINK"
5000,5075,4960,5075,781200,"2015-08-20","LINK"
5000,5025,4980,5000,719800,"2015-08-21","LINK"
4800,4810,4600,4690,695000,"2015-08-24","LINK"
4700,4850,4300,4380,1435000,"2015-08-25","LINK"
4260,4380,4160,4260,1846600,"2015-08-26","LINK"
4390,4435,4215,4400,2786300,"2015-08-27","LINK"
4400,4550,4370,4525,1991700,"2015-08-28","LINK"
4520,4825,4420,4825,1218300,"2015-08-31","LINK"
4925,4950,4745,4900,1141900,"2015-09-01","LINK"
4950,4950,4620,4685,890000,"2015-09-02","LINK"
4755,4945,4735,4895,798400,"2015-09-03","LINK"
4895,4980,4860,4880,652800,"2015-09-04","LINK"
4880,4930,4750,4870,1266700,"2015-09-07","LINK"
4870,4870,4595,4670,1404100,"2015-09-08","LINK"
4750,4800,4620,4795,2475700,"2015-09-09","LINK"
4700,4780,4700,4770,707800,"2015-09-10","LINK"
4770,4900,4705,4900,769200,"2015-09-11","LINK"
4900,5050,4900,5000,925600,"2015-09-14","LINK"
5025,5100,4910,5050,650300,"2015-09-15","LINK"
5050,5300,4975,5300,521700,"2015-09-16","LINK"
5200,5300,5125,5200,450900,"2015-09-17","LINK"
5200,5500,4990,5175,11744600,"2015-09-18","LINK"
5100,5325,5025,5325,834900,"2015-09-21","LINK"
5300,5300,5125,5175,588500,"2015-09-22","LINK"
5025,5100,4960,4970,892100,"2015-09-23","LINK"
4970,5100,4640,5100,1442300,"2015-09-25","LINK"
4900,4900,4675,4675,1700100,"2015-09-28","LINK"
4450,4570,4260,4490,1781600,"2015-09-29","LINK"
4490,4500,4440,4490,2396400,"2015-09-30","LINK"
4480,4595,4450,4590,861600,"2015-10-01","LINK"
4570,4585,4300,4300,1519000,"2015-10-02","LINK"
4350,4375,4305,4360,2044000,"2015-10-05","LINK"
4400,4450,4225,4410,2995700,"2015-10-06","LINK"
4415,4420,4350,4405,1041200,"2015-10-07","LINK"
4405,4415,4300,4390,652800,"2015-10-08","LINK"
4405,4500,4375,4425,940700,"2015-10-09","LINK"
4460,4540,4425,4500,1161100,"2015-10-12","LINK"
4505,4505,4370,4420,600200,"2015-10-13","LINK"
4425,4535,4415,4450,1851800,"2015-10-15","LINK"
4485,4485,4315,4350,2065500,"2015-10-16","LINK"
4360,4360,4250,4290,1656700,"2015-10-19","LINK"
4290,4410,4290,4320,1465800,"2015-10-20","LINK"
4350,4540,4335,4480,898200,"2015-10-21","LINK"
4410,4585,4410,4480,525400,"2015-10-22","LINK"
4500,4550,4490,4500,457800,"2015-10-23","LINK"
4560,4650,4500,4600,555700,"2015-10-26","LINK"
4630,4630,4510,4540,2857100,"2015-10-27","LINK"
4560,4570,4420,4540,482400,"2015-10-28","LINK"
4540,4560,4425,4500,4351200,"2015-10-29","LINK"
4490,4490,4260,4300,1852100,"2015-10-30","LINK"
4270,4300,4150,4170,1462100,"2015-11-02","LINK"
4220,4220,3975,4005,1823700,"2015-11-03","LINK"
4055,4055,3900,4000,4970400,"2015-11-04","LINK"
4050,4050,3990,4000,2432900,"2015-11-05","LINK"
4020,4115,4020,4025,1915900,"2015-11-06","LINK"
4075,4110,4000,4060,1711100,"2015-11-09","LINK"
4050,4050,3925,3990,1066500,"2015-11-10","LINK"
3910,3910,3755,3850,1524600,"2015-11-11","LINK"
3910,3910,3775,3850,611400,"2015-11-12","LINK"
3800,3850,3730,3815,1020500,"2015-11-13","LINK"
3815,3820,3760,3795,778000,"2015-11-16","LINK"
3845,3845,3795,3820,1507700,"2015-11-17","LINK"
3850,3890,3800,3840,917500,"2015-11-18","LINK"
3875,3910,3675,3675,1369600,"2015-11-19","LINK"
3780,3850,3755,3815,1761400,"2015-11-20","LINK"
3850,3870,3740,3800,1124400,"2015-11-23","LINK"
3800,3830,3735,3800,1550800,"2015-11-24","LINK"
3850,3850,3715,3750,965900,"2015-11-25","LINK"
3750,3750,3570,3600,1495900,"2015-11-26","LINK"
3630,3630,3550,3570,916700,"2015-11-27","LINK"
3570,3600,3495,3550,2473300,"2015-11-30","LINK"
3550,3580,3505,3550,1528100,"2015-12-01","LINK"
3520,3565,3440,3490,2271100,"2015-12-02","LINK"
3490,3490,3405,3410,1853400,"2015-12-03","LINK"
3400,3450,3315,3340,1403300,"2015-12-04","LINK"
3355,3450,3345,3395,1216500,"2015-12-07","LINK"
3360,3360,3275,3305,1259200,"2015-12-08","LINK"
3305,3305,3305,3305,0,"2015-12-09","LINK"
3285,3285,3175,3210,1072300,"2015-12-10","LINK"
3200,3200,3120,3170,1446400,"2015-12-11","LINK"
3120,3240,3045,3150,1261800,"2015-12-14","LINK"
3200,3250,3125,3200,589700,"2015-12-15","LINK"
3180,3350,3155,3250,494800,"2015-12-16","LINK"
3250,3400,3245,3300,1009900,"2015-12-17","LINK"
3250,3250,3190,3200,954600,"2015-12-18","LINK"
3200,3260,3160,3250,662200,"2015-12-21","LINK"
3250,3805,3250,3440,189700,"2015-12-22","LINK"
3500,3620,3375,3620,313600,"2015-12-23","LINK"
3620,4190,3530,4190,460400,"2015-12-28","LINK"
4150,4150,3930,3960,1327500,"2015-12-29","LINK"
4010,4060,3930,4000,2422600,"2015-12-30","LINK"
4010,4010,3830,4000,199100,"2016-01-04","LINK"
3950,3955,3900,3945,265200,"2016-01-05","LINK"
3890,3900,3810,3900,234300,"2016-01-06","LINK"
3900,3900,3705,3885,152000,"2016-01-07","LINK"
3940,4000,3720,3900,1052600,"2016-01-08","LINK"
3850,3925,3730,3800,1042900,"2016-01-11","LINK"
3700,3800,3650,3800,882500,"2016-01-12","LINK"
3800,3800,3670,3750,433100,"2016-01-13","LINK"
3725,3800,3575,3600,1022600,"2016-01-14","LINK"
3600,3600,3415,3500,1172500,"2016-01-15","LINK"
3500,3500,3415,3500,770800,"2016-01-18","LINK"
3495,3500,3445,3495,555700,"2016-01-19","LINK"
3495,3495,3215,3300,2021000,"2016-01-20","LINK"
3300,3300,3235,3280,871000,"2016-01-21","LINK"
3350,3350,3290,3300,2892700,"2016-01-22","LINK"
3300,3300,3255,3300,644400,"2016-01-25","LINK"
3250,3300,3250,3280,720900,"2016-01-26","LINK"
3300,3300,3290,3300,743500,"2016-01-27","LINK"
3300,3300,3280,3300,1048800,"2016-01-28","LINK"
3300,3300,3275,3290,2105100,"2016-01-29","LINK"
3275,3305,3275,3295,1318600,"2016-02-01","LINK"
3290,3290,3250,3250,1817200,"2016-02-02","LINK"
3250,3250,3220,3250,1992100,"2016-02-03","LINK"
3225,3250,3225,3240,1288100,"2016-02-04","LINK"
3250,3250,3225,3235,1361700,"2016-02-05","LINK"
3240,3240,3220,3230,1132800,"2016-02-09","LINK"
3230,3235,3200,3220,1809100,"2016-02-10","LINK"
3220,3220,3135,3190,2507100,"2016-02-11","LINK"
3190,3190,3130,3150,767000,"2016-02-12","LINK"
3150,3150,2875,2920,2542300,"2016-02-15","LINK"
2920,3100,2875,3000,7419600,"2016-02-16","LINK"
3000,3355,2995,3355,4098200,"2016-02-17","LINK"
3355,3475,3355,3475,905000,"2016-02-18","LINK"
3475,3550,3250,3500,867900,"2016-02-19","LINK"
3495,3540,3410,3500,408600,"2016-02-22","LINK"
3500,3550,3495,3550,375500,"2016-02-23","LINK"
3505,3505,3500,3500,254200,"2016-02-24","LINK"
3500,3500,3440,3490,439600,"2016-02-25","LINK"
3500,3740,3500,3680,628000,"2016-02-26","LINK"
3625,3630,3500,3630,272800,"2016-02-29","LINK"
3625,3725,3575,3715,75100,"2016-03-01","LINK"
3715,3775,3710,3730,260400,"2016-03-02","LINK"
3730,3835,3730,3835,275300,"2016-03-03","LINK"
3835,3990,3810,3950,560200,"2016-03-04","LINK"
3950,4000,3940,3950,249800,"2016-03-07","LINK"
3995,4000,3950,3960,218600,"2016-03-08","LINK"
3965,4150,3960,3975,317200,"2016-03-10","LINK"
NA,NA,NA,NA,NA,"2016-03-11","LINK"
NA,NA,NA,NA,NA,"2016-03-14","LINK"
3940,3940,3875,3900,823200,"2016-03-15","LINK"
3850,3850,3800,3845,708800,"2016-03-16","LINK"
3845,3975,3845,3960,303500,"2016-03-17","LINK"
3900,4075,3840,4075,735100,"2016-03-18","LINK"
4050,4050,3905,3945,804400,"2016-03-21","LINK"
3945,3960,3810,3945,758700,"2016-03-22","LINK"
3900,3945,3825,3940,341700,"2016-03-23","LINK"
3940,3945,3910,3945,334800,"2016-03-24","LINK"
3945,3950,3810,3945,175500,"2016-03-28","LINK"
3895,3960,3830,3945,241200,"2016-03-29","LINK"
3945,4200,3900,4135,866800,"2016-03-30","LINK"
4135,4135,4020,4105,627000,"2016-03-31","LINK"
4025,4095,3990,4035,253900,"2016-04-01","LINK"
3980,4200,3980,3990,2345700,"2016-04-04","LINK"
4100,4100,3835,3985,1568600,"2016-04-05","LINK"
3980,4000,3870,3995,1450300,"2016-04-06","LINK"
3995,3995,3830,3900,1465500,"2016-04-07","LINK"
3900,3920,3775,3870,2232900,"2016-04-08","LINK"
NA,NA,NA,NA,NA,"2016-04-11","LINK"
3900,3905,3815,3860,1244600,"2016-04-12","LINK"
NA,NA,NA,NA,NA,"2016-04-13","LINK"
NA,NA,NA,NA,NA,"2016-04-14","LINK"
NA,NA,NA,NA,NA,"2016-04-15","LINK"
NA,NA,NA,NA,NA,"2016-04-18","LINK"
3860,3860,3860,3860,0,"2016-04-19","LINK"
4320,4435,4300,4300,5062300,"2016-04-20","LINK"
4300,4310,4215,4250,698700,"2016-04-21","LINK"
4250,4250,3865,3900,2539800,"2016-04-22","LINK"
3900,4055,3810,4020,788700,"2016-04-25","LINK"
4015,4015,3900,4000,660300,"2016-04-26","LINK"
4000,4060,3905,4060,327300,"2016-04-27","LINK"
4060,4245,4055,4200,434200,"2016-04-28","LINK"
4200,4220,4160,4215,617000,"2016-04-29","LINK"
4215,4300,4200,4220,148900,"2016-05-02","LINK"
4250,4250,4150,4180,625400,"2016-05-03","LINK"
4180,4230,4050,4180,708100,"2016-05-04","LINK"
4180,4190,4010,4100,701600,"2016-05-09","LINK"
4100,4100,3980,4100,273900,"2016-05-10","LINK"
4130,4200,4060,4130,101600,"2016-05-11","LINK"
4130,4230,4040,4100,645400,"2016-05-12","LINK"
4100,4210,4020,4200,763700,"2016-05-13","LINK"
4200,4200,4110,4190,144700,"2016-05-16","LINK"
4200,4240,4160,4200,433500,"2016-05-17","LINK"
4180,4240,4170,4200,209100,"2016-05-18","LINK"
4140,4200,4100,4160,144300,"2016-05-19","LINK"
4110,4120,4000,4070,436300,"2016-05-20","LINK"
4070,4400,4030,4200,818500,"2016-05-23","LINK"
4110,4200,4070,4200,85900,"2016-05-24","LINK"
4200,4330,4200,4220,58800,"2016-05-25","LINK"
4220,4310,4220,4250,36900,"2016-05-26","LINK"
4260,4260,4150,4220,1981700,"2016-05-27","LINK"
4210,4250,4190,4220,226800,"2016-05-30","LINK"
4150,4230,3980,4210,1314400,"2016-05-31","LINK"
4130,4230,4090,4210,454800,"2016-06-01","LINK"
4220,4300,4180,4220,822600,"2016-06-02","LINK"
4240,4360,4150,4190,471000,"2016-06-03","LINK"
4200,4230,4150,4180,519100,"2016-06-06","LINK"
4180,4230,4160,4200,958300,"2016-06-07","LINK"
4200,4240,4180,4190,517300,"2016-06-08","LINK"
4190,4240,4190,4220,175900,"2016-06-09","LINK"
4200,4230,4190,4200,232700,"2016-06-10","LINK"
4200,4240,4180,4200,776200,"2016-06-13","LINK"
4200,4210,4150,4190,465300,"2016-06-14","LINK"
4190,4190,4120,4160,483500,"2016-06-15","LINK"
4160,4160,4120,4160,103200,"2016-06-16","LINK"
4150,4150,4090,4150,275100,"2016-06-17","LINK"
4150,4150,4060,4070,335400,"2016-06-20","LINK"
4070,4100,4030,4100,672700,"2016-06-21","LINK"
4050,4110,4050,4090,1628300,"2016-06-22","LINK"
4090,4090,4030,4070,629500,"2016-06-23","LINK"
4090,4160,3950,4090,372100,"2016-06-24","LINK"
4050,4090,4020,4090,439400,"2016-06-27","LINK"
4090,4090,3980,4050,2207800,"2016-06-28","LINK"
4030,4080,4030,4050,854100,"2016-06-29","LINK"
4020,4090,4020,4060,1223200,"2016-06-30","LINK"
4050,4100,4050,4090,2651700,"2016-07-01","LINK"
4060,4100,4000,4080,2675700,"2016-07-11","LINK"
4080,4100,4040,4090,1890800,"2016-07-12","LINK"
4140,4150,4070,4140,1464600,"2016-07-13","LINK"
4180,4180,4110,4130,839800,"2016-07-14","LINK"
4130,4220,4100,4190,383500,"2016-07-15","LINK"
4190,4240,4160,4240,127700,"2016-07-18","LINK"
4270,4350,4250,4310,280600,"2016-07-19","LINK"
4440,4480,4310,4350,143400,"2016-07-20","LINK"
4350,4380,4250,4350,2640400,"2016-07-21","LINK"
4340,4380,4300,4300,3569300,"2016-07-22","LINK"
4200,4320,4180,4260,3794000,"2016-07-25","LINK"
4260,4260,4140,4220,3670300,"2016-07-26","LINK"
4200,4310,4150,4300,6314600,"2016-07-27","LINK"
4300,4410,4170,4350,8059000,"2016-07-28","LINK"
4350,4380,4300,4370,5565600,"2016-07-29","LINK"
4370,4460,4340,4440,7470300,"2016-08-01","LINK"
4440,4580,4430,4560,8236100,"2016-08-02","LINK"
4560,4650,4550,4600,7908900,"2016-08-03","LINK"
4690,4730,4420,4690,11631000,"2016-08-04","LINK"
4690,4740,4620,4700,8391300,"2016-08-05","LINK"
4700,4790,4660,4710,5645900,"2016-08-08","LINK"
4710,4760,4670,4710,6614900,"2016-08-09","LINK"
4710,5100,4700,4980,20210800,"2016-08-10","LINK"
4980,5025,4960,4980,4580300,"2016-08-11","LINK"
4880,5000,4840,4980,7002200,"2016-08-12","LINK"
4980,5000,4860,4980,5571300,"2016-08-15","LINK"
4980,5025,4960,4960,6177000,"2016-08-16","LINK"
4970,4980,4850,4970,7815400,"2016-08-18","LINK"
4970,4980,4880,4890,556400,"2016-08-19","LINK"
4890,4900,4780,4850,607700,"2016-08-22","LINK"
4770,4770,4690,4720,292100,"2016-08-23","LINK"
4750,4750,4650,4700,313000,"2016-08-24","LINK"
4680,4710,4650,4690,255800,"2016-08-25","LINK"
4690,4700,4640,4640,178000,"2016-08-26","LINK"
4680,4680,4510,4550,216200,"2016-08-29","LINK"
4550,4600,4370,4370,486500,"2016-08-30","LINK"
4370,4500,4370,4440,665400,"2016-08-31","LINK"
4440,4440,4340,4400,362400,"2016-09-01","LINK"
4400,4400,4350,4400,172000,"2016-09-02","LINK"
4400,4400,4300,4300,350500,"2016-09-05","LINK"
4250,4300,4180,4300,566900,"2016-09-06","LINK"
4250,4250,4150,4250,292300,"2016-09-07","LINK"
4200,4450,4150,4450,279900,"2016-09-08","LINK"
4460,4630,4200,4630,237100,"2016-09-09","LINK"
4630,4640,4400,4420,231500,"2016-09-13","LINK"
4280,4400,4250,4400,269300,"2016-09-14","LINK"
4500,4530,4320,4390,140900,"2016-09-15","LINK"
4390,4730,4390,4700,460700,"2016-09-16","LINK"
4700,4730,4550,4590,101300,"2016-09-19","LINK"
4600,4600,4450,4450,18300,"2016-09-20","LINK"
4540,4600,4460,4600,6300,"2016-09-21","LINK"
4600,4700,4310,4450,259000,"2016-09-22","LINK"
4420,4450,4390,4420,701800,"2016-09-23","LINK"
4350,4400,4300,4400,114400,"2016-09-26","LINK"
4400,4400,4300,4320,225600,"2016-09-27","LINK"
4220,4320,4190,4300,1852600,"2016-09-28","LINK"
4210,4400,4200,4380,4587900,"2016-09-29","LINK"
4380,4380,4320,4360,2758300,"2016-09-30","LINK"
4380,4380,4310,4370,5281900,"2016-10-03","LINK"
4370,4390,4340,4380,1188700,"2016-10-04","LINK"
4380,4390,4260,4360,4667100,"2016-10-05","LINK"
4360,4370,4330,4360,3117900,"2016-10-06","LINK"
4360,4390,4350,4360,3446700,"2016-10-07","LINK"
4360,4730,4360,4600,3610800,"2016-10-10","LINK"
4600,4680,4570,4600,3271900,"2016-10-11","LINK"
4600,4660,4590,4610,2856600,"2016-10-12","LINK"
4610,4660,4600,4630,1714700,"2016-10-13","LINK"
4630,4700,4630,4660,2427000,"2016-10-14","LINK"
4670,4690,4630,4660,1794300,"2016-10-17","LINK"
4690,4690,4650,4660,2245900,"2016-10-18","LINK"
4700,4730,4670,4710,3590300,"2016-10-19","LINK"
4710,4900,4710,4810,4218400,"2016-10-20","LINK"
4820,4860,4810,4810,1156700,"2016-10-21","LINK"
4810,4860,4800,4850,4565500,"2016-10-24","LINK"
4850,4950,4800,4910,5424800,"2016-10-25","LINK"
4980,5000,4870,4990,5697100,"2016-10-26","LINK"
4990,5200,4990,5075,5206500,"2016-10-27","LINK"
5075,5075,4900,5000,1504200,"2016-10-28","LINK"
4990,5025,4980,5000,2340600,"2016-10-31","LINK"
5000,5100,4990,5075,3799500,"2016-11-01","LINK"
5100,5100,4950,4990,4910300,"2016-11-02","LINK"
4800,5100,4800,5025,4266900,"2016-11-03","LINK"
5025,5075,4950,5050,4477700,"2016-11-04","LINK"
5050,5150,5000,5100,2989400,"2016-11-07","LINK"
5125,5200,5100,5100,6610800,"2016-11-08","LINK"
5200,5250,5100,5250,4124800,"2016-11-09","LINK"
5250,5300,5200,5200,1782700,"2016-11-10","LINK"
5200,5500,4990,5450,5196600,"2016-11-11","LINK"
5450,5450,5000,5200,587900,"2016-11-14","LINK"
5200,5500,5125,5400,2658100,"2016-11-15","LINK"
5400,5400,5200,5275,269000,"2016-11-16","LINK"
5000,5300,5000,5275,205300,"2016-11-17","LINK"
5275,5300,5225,5250,507100,"2016-11-18","LINK"
5250,5275,5250,5250,203100,"2016-11-21","LINK"
5250,5600,5250,5600,344900,"2016-11-22","LINK"
5500,5550,5475,5550,374400,"2016-11-23","LINK"
5550,5550,5375,5375,125400,"2016-11-24","LINK"
5375,5375,5300,5300,10200,"2016-11-25","LINK"
5300,5300,5025,5150,138900,"2016-11-28","LINK"
5175,5250,5050,5050,95300,"2016-11-29","LINK"
5300,5300,4840,4950,3347200,"2016-11-30","LINK"
4950,5450,4830,4830,165000,"2016-12-01","LINK"
4960,4970,4800,4800,434000,"2016-12-02","LINK"
4810,4940,4800,4940,138400,"2016-12-05","LINK"
4940,4980,4870,4920,14200,"2016-12-06","LINK"
4850,4900,4810,4850,79800,"2016-12-07","LINK"
4900,4900,4850,4850,535800,"2016-12-08","LINK"
4920,5050,4700,4700,116800,"2016-12-09","LINK"
4700,4950,4700,4810,269700,"2016-12-13","LINK"
4810,4900,4810,4810,93500,"2016-12-14","LINK"
4810,4950,4810,4950,1500,"2016-12-15","LINK"
4950,4960,4810,4890,37900,"2016-12-16","LINK"
4900,4900,4900,4900,100,"2016-12-19","LINK"
4900,4950,4800,4800,16900,"2016-12-20","LINK"
4800,4850,4710,4850,408700,"2016-12-21","LINK"
4730,4850,4720,4740,84400,"2016-12-22","LINK"
4730,4950,4700,4850,1254800,"2016-12-23","LINK"
4810,4900,4810,4900,114500,"2016-12-27","LINK"
4950,4980,4920,4950,916200,"2016-12-28","LINK"
4950,5025,4950,5000,30000,"2016-12-29","LINK"
5150,5175,5075,5150,592900,"2016-12-30","LINK"
5150,5150,5150,5150,0,"2017-01-02","LINK"
5100,5150,4980,4980,52400,"2017-01-03","LINK"
4980,5000,4940,4950,420300,"2017-01-04","LINK"
4970,5150,4970,5025,585200,"2017-01-05","LINK"
5000,5100,5000,5050,504700,"2017-01-06","LINK"
5050,5125,5000,5000,12100,"2017-01-09","LINK"
5000,5050,5000,5025,93800,"2017-01-10","LINK"
5025,5350,5025,5350,84500,"2017-01-11","LINK"
5350,5350,5050,5300,133200,"2017-01-12","LINK"
5300,5300,5050,5075,75000,"2017-01-13","LINK"
5075,5075,4970,5000,304500,"2017-01-16","LINK"
5000,5000,5000,5000,45000,"2017-01-17","LINK"
5000,5300,4950,5000,196800,"2017-01-18","LINK"
5000,5100,5000,5075,188900,"2017-01-19","LINK"
4830,5050,4750,5000,502700,"2017-01-20","LINK"
5000,5000,4830,4990,223600,"2017-01-23","LINK"
4980,5300,4970,5300,288800,"2017-01-24","LINK"
5300,5300,5300,5300,300,"2017-01-25","LINK"
5300,5300,5000,5300,127100,"2017-01-26","LINK"
5300,5300,5300,5300,0,"2017-01-27","LINK"
5300,5350,5100,5200,3849900,"2017-01-30","LINK"
5000,5325,5000,5000,2750300,"2017-01-31","LINK"
5000,5175,4880,5000,2588100,"2017-02-01","LINK"
5000,5100,4990,5100,3570500,"2017-02-02","LINK"
5100,5100,4970,5000,4014200,"2017-02-03","LINK"
5100,5100,4800,5000,4223000,"2017-02-06","LINK"
4990,5000,4950,5000,4713800,"2017-02-07","LINK"
5000,5000,4970,5000,4076000,"2017-02-08","LINK"
5000,5200,4890,5000,5471500,"2017-02-09","LINK"
5000,5075,4950,5000,3482900,"2017-02-10","LINK"
5000,5000,4980,5000,3520900,"2017-02-13","LINK"
5000,5050,4980,5000,4347100,"2017-02-14","LINK"
5000,5000,5000,5000,0,"2017-02-15","LINK"
5000,5000,4900,4950,3534700,"2017-02-16","LINK"
4950,5050,4810,4900,2944500,"2017-02-17","LINK"
4900,5000,4750,4940,4632300,"2017-02-20","LINK"
4900,5000,4900,5000,4368100,"2017-02-21","LINK"
4850,5000,4850,4970,1611800,"2017-02-22","LINK"
4970,5000,4900,4990,4474000,"2017-02-23","LINK"
4990,5000,4880,4980,1374700,"2017-02-24","LINK"
4990,4990,4900,4900,3271200,"2017-02-27","LINK"
4900,4920,4780,4860,2845800,"2017-02-28","LINK"
4850,4880,4770,4840,3447200,"2017-03-01","LINK"
4840,4840,4810,4840,1374500,"2017-03-02","LINK"
4840,4840,4700,4800,2304000,"2017-03-03","LINK"
4800,4820,4600,4800,4849600,"2017-03-06","LINK"
4800,4850,4460,4710,5373400,"2017-03-07","LINK"
4710,4950,4700,4900,8125200,"2017-03-08","LINK"
4890,4930,4820,4890,5037700,"2017-03-09","LINK"
4790,4950,4790,4900,6720500,"2017-03-10","LINK"
4900,4930,4840,4900,2110300,"2017-03-13","LINK"
4900,4910,4880,4900,7433300,"2017-03-14","LINK"
4900,4920,4870,4870,4958600,"2017-03-15","LINK"
4900,4910,4800,4910,7214400,"2017-03-16","LINK"
4910,4920,4890,4900,6680300,"2017-03-17","LINK"
4900,4920,4880,4900,4552500,"2017-03-20","LINK"
5000,5000,4890,4910,4814700,"2017-03-21","LINK"
4910,5100,4910,5050,7615000,"2017-03-22","LINK"
5050,5475,5000,5325,7765500,"2017-03-23","LINK"
5325,5450,5250,5300,6333400,"2017-03-24","LINK"
5400,5400,5250,5400,8208300,"2017-03-27","LINK"
5425,5475,5275,5400,7558700,"2017-03-29","LINK"
5325,5375,5300,5325,1333900,"2017-03-30","LINK"
5400,5475,5400,5425,10326900,"2017-03-31","LINK"
5400,5400,5350,5350,6770600,"2017-04-03","LINK"
5350,5475,5100,5300,8063700,"2017-04-04","LINK"
NA,NA,NA,NA,NA,"2017-04-05","LINK"
5250,5325,5100,5250,5559500,"2017-04-06","LINK"
5250,5250,5200,5250,6363600,"2017-04-07","LINK"
5250,5250,5200,5250,2960300,"2017-04-10","LINK"
5250,5400,5225,5400,9804200,"2017-04-11","LINK"
5400,5400,5300,5325,4000500,"2017-04-12","LINK"
5325,5400,5275,5375,8753300,"2017-04-13","LINK"
5375,5375,5200,5350,1901900,"2017-04-17","LINK"
5400,5450,5225,5400,10646300,"2017-04-18","LINK"
5400,5400,5400,5400,0,"2017-04-19","LINK"
5400,5400,5275,5375,6358700,"2017-04-20","LINK"
5350,5400,5325,5375,6771500,"2017-04-21","LINK"
5375,5425,5300,5400,11086900,"2017-04-25","LINK"
5400,5400,5375,5400,7507400,"2017-04-26","LINK"
5400,5500,5375,5400,12588500,"2017-04-27","LINK"
5400,5500,5375,5400,12670900,"2017-04-28","LINK"
5500,5500,5425,5450,12253900,"2017-05-02","LINK"
5450,5475,5400,5425,11384500,"2017-05-03","LINK"
5425,5425,5375,5400,5510100,"2017-05-04","LINK"
5400,5500,5200,5500,13727400,"2017-05-05","LINK"
5525,5525,5425,5450,7122300,"2017-05-08","LINK"
5475,5500,5425,5425,10359500,"2017-05-09","LINK"
5500,5500,5225,5225,12968200,"2017-05-10","LINK"
5225,5525,5225,5500,11014200,"2017-05-12","LINK"
5500,5500,5450,5500,8511500,"2017-05-15","LINK"
5500,5525,5400,5500,9360700,"2017-05-16","LINK"
5500,5500,5450,5500,10290900,"2017-05-17","LINK"
5500,5500,5275,5500,11544100,"2017-05-18","LINK"
5500,5500,5375,5500,8137400,"2017-05-19","LINK"
5400,5500,5400,5475,12900,"2017-05-22","LINK"
5475,5475,5350,5450,44300,"2017-05-23","LINK"
5450,5475,5400,5400,1109900,"2017-05-24","LINK"
5425,5550,5400,5550,207200,"2017-05-26","LINK"
5550,5550,5400,5450,176400,"2017-05-29","LINK"
5475,5475,5400,5400,51200,"2017-05-30","LINK"
5400,6000,5250,5675,2048200,"2017-05-31","LINK"
5675,5675,5675,5675,0,"2017-06-01","LINK"
5650,5650,5375,5400,246400,"2017-06-02","LINK"
5400,5575,5400,5450,81900,"2017-06-05","LINK"
5400,5500,5400,5500,10600,"2017-06-06","LINK"
5500,5650,5400,5400,370800,"2017-06-07","LINK"
5475,5500,5375,5475,637900,"2017-06-08","LINK"
5225,5425,5225,5400,747200,"2017-06-09","LINK"
5500,5500,5300,5300,67000,"2017-06-12","LINK"
5300,5300,5200,5200,353600,"2017-06-13","LINK"
5350,5500,5200,5400,2000600,"2017-06-14","LINK"
5400,5400,5325,5400,1295500,"2017-06-15","LINK"
5400,5400,5225,5375,185100,"2017-06-16","LINK"
5200,5325,5200,5200,104900,"2017-06-19","LINK"
5200,5200,5100,5100,67400,"2017-06-20","LINK"
5025,5225,5025,5150,160300,"2017-06-21","LINK"
5250,5350,5075,5175,529500,"2017-06-22","LINK"
5175,5175,5175,5175,0,"2017-06-23","LINK"
5175,5175,5175,5175,0,"2017-06-26","LINK"
5175,5175,5175,5175,0,"2017-06-27","LINK"
5175,5175,5175,5175,0,"2017-06-28","LINK"
5175,5175,5175,5175,0,"2017-06-29","LINK"
5175,5175,5175,5175,0,"2017-06-30","LINK"
5175,5575,5100,5300,3163700,"2017-07-03","LINK"
5300,5350,5250,5300,318000,"2017-07-04","LINK"
5375,5500,5350,5400,1339000,"2017-07-05","LINK"
5400,5425,5375,5400,1050200,"2017-07-06","LINK"
5400,5400,5050,5250,215200,"2017-07-07","LINK"
5250,5250,5250,5250,0,"2017-07-10","LINK"
5250,5250,5175,5200,15000,"2017-07-11","LINK"
5200,5350,5200,5350,446600,"2017-07-12","LINK"
5200,5400,5200,5350,178400,"2017-07-13","LINK"
5350,5400,5250,5350,393700,"2017-07-14","LINK"
5350,5350,5325,5325,115600,"2017-07-17","LINK"
5350,5350,5325,5325,38500,"2017-07-18","LINK"
5275,5350,5250,5350,1218300,"2017-07-19","LINK"
5350,5350,5100,5100,161000,"2017-07-20","LINK"
5100,5400,5100,5400,233200,"2017-07-21","LINK"
5400,5400,5300,5300,180500,"2017-07-24","LINK"
5400,5400,5300,5300,40400,"2017-07-25","LINK"
5300,5325,5300,5300,201500,"2017-07-26","LINK"
5300,5300,5125,5275,121600,"2017-07-27","LINK"
5200,5200,5175,5175,112600,"2017-07-28","LINK"
5100,5175,5025,5050,609100,"2017-07-31","LINK"
5100,5300,4620,4660,1338600,"2017-08-01","LINK"
4820,4860,4750,4820,1310500,"2017-08-02","LINK"
4820,5075,4800,5075,701600,"2017-08-03","LINK"
5075,5100,4990,5000,1173300,"2017-08-04","LINK"
4900,5000,4900,4990,492800,"2017-08-07","LINK"
4990,4990,4890,4890,692600,"2017-08-08","LINK"
4890,4970,4880,4900,1591900,"2017-08-09","LINK"
4990,5100,4860,5025,250000,"2017-08-10","LINK"
5075,5075,5000,5075,101700,"2017-08-11","LINK"
5075,5275,5075,5150,1396900,"2017-08-14","LINK"
5150,5300,5125,5250,77200,"2017-08-15","LINK"
5275,5300,5225,5250,373500,"2017-08-16","LINK"
5250,5250,5250,5250,0,"2017-08-17","LINK"
5250,5275,5150,5200,799000,"2017-08-18","LINK"
5300,5300,5100,5200,147700,"2017-08-21","LINK"
5175,5175,5125,5175,7500,"2017-08-22","LINK"
5150,5150,4980,4990,537000,"2017-08-23","LINK"
4990,5050,4990,5000,424400,"2017-08-24","LINK"
5000,5175,4990,5000,375800,"2017-08-25","LINK"
5000,5025,4990,4990,263800,"2017-08-28","LINK"
4900,5000,4800,4860,721800,"2017-08-29","LINK"
4890,4960,4830,4960,67700,"2017-08-30","LINK"
4980,4980,4920,4980,203500,"2017-08-31","LINK"
4980,4980,4980,4980,0,"2017-09-01","LINK"
4950,4990,4870,4910,310000,"2017-09-04","LINK"
4930,4940,4850,4930,511100,"2017-09-05","LINK"
4860,4950,4800,4860,3529100,"2017-09-06","LINK"
4900,4930,4810,4850,1256900,"2017-09-07","LINK"
4850,4850,4820,4850,1593400,"2017-09-08","LINK"
4850,4990,4850,4940,487600,"2017-09-11","LINK"
4930,5350,4930,5100,518500,"2017-09-12","LINK"
5100,5250,5100,5225,59400,"2017-09-13","LINK"
5000,5250,5000,5200,136200,"2017-09-14","LINK"
5200,5250,5175,5250,654100,"2017-09-15","LINK"
5200,5200,5175,5200,1203000,"2017-09-18","LINK"
5200,5225,5100,5200,361000,"2017-09-19","LINK"
5200,5200,5175,5200,2e+05,"2017-09-20","LINK"
5200,5200,5200,5200,0,"2017-09-21","LINK"
5200,5200,5000,5200,353600,"2017-09-22","LINK"
5025,5150,5000,5150,140100,"2017-09-25","LINK"
5150,5150,5125,5150,334300,"2017-09-26","LINK"
5150,5200,5125,5200,604200,"2017-09-27","LINK"
5150,5200,5125,5200,334400,"2017-09-28","LINK"
5200,5350,4960,5175,1942300,"2017-09-29","LINK"
5200,5200,5075,5175,44300,"2017-10-02","LINK"
5200,5200,5025,5150,273500,"2017-10-03","LINK"
5150,5200,5150,5150,175000,"2017-10-04","LINK"
5150,5200,5025,5100,1031700,"2017-10-05","LINK"
5100,5125,4910,4950,644400,"2017-10-06","LINK"
4950,5000,4840,4900,293600,"2017-10-09","LINK"
4940,4940,4850,4900,1690100,"2017-10-10","LINK"
4920,4980,4910,4960,549900,"2017-10-11","LINK"
4970,4970,4710,4860,2569200,"2017-10-12","LINK"
4860,5025,4810,5000,1187400,"2017-10-13","LINK"
5100,5200,4960,5200,181500,"2017-10-16","LINK"
5200,5200,4930,5000,453400,"2017-10-17","LINK"
4910,5050,4880,5000,519500,"2017-10-18","LINK"
5000,5025,4950,5000,431300,"2017-10-19","LINK"
5000,5000,4920,4970,340900,"2017-10-20","LINK"
4980,4990,4910,4940,185800,"2017-10-23","LINK"
4940,4970,4810,4900,243200,"2017-10-24","LINK"
4950,4950,4830,4890,372200,"2017-10-25","LINK"
4890,5000,4860,4990,344600,"2017-10-26","LINK"
5000,5000,4810,4990,5268900,"2017-10-27","LINK"
4980,5000,4970,4990,1378400,"2017-10-30","LINK"
4990,5000,4820,4990,1110400,"2017-10-31","LINK"
5000,5000,4900,4990,195000,"2017-11-01","LINK"
4990,5050,4980,5050,940500,"2017-11-02","LINK"
5000,5000,4840,4880,1255400,"2017-11-03","LINK"
4900,4930,4840,4890,1380100,"2017-11-06","LINK"
4900,5000,4890,4950,1676300,"2017-11-07","LINK"
4990,4990,4860,4980,405300,"2017-11-08","LINK"
4900,5000,4900,5000,216800,"2017-11-09","LINK"
4930,4950,4930,4950,7900,"2017-11-10","LINK"
4940,4960,4870,4890,238100,"2017-11-13","LINK"
4900,4950,4880,4950,186900,"2017-11-14","LINK"
4950,4960,4890,4950,647400,"2017-11-15","LINK"
4890,4950,4890,4950,564600,"2017-11-16","LINK"
4950,4960,4900,4950,666800,"2017-11-17","LINK"
4920,4960,4920,4950,216300,"2017-11-20","LINK"
4990,4990,4990,4990,24300,"2017-11-21","LINK"
4940,4950,4920,4950,173400,"2017-11-22","LINK"
4900,4960,4900,4920,26600,"2017-11-23","LINK"
4940,4940,4930,4930,1170100,"2017-11-24","LINK"
4950,4990,4950,4950,70000,"2017-11-27","LINK"
4990,5000,4900,4950,630300,"2017-11-28","LINK"
4980,5000,4820,5000,783800,"2017-11-29","LINK"
4990,5050,4870,4990,1327300,"2017-11-30","LINK"
4990,4990,4990,4990,0,"2017-12-01","LINK"
4990,5075,4990,4990,703000,"2017-12-04","LINK"
4990,4990,4990,4990,243500,"2017-12-05","LINK"
5000,5000,4990,5000,195300,"2017-12-06","LINK"
5000,5025,4850,4990,547700,"2017-12-07","LINK"
5000,5475,5000,5475,160400,"2017-12-08","LINK"
5300,5300,5150,5200,184600,"2017-12-11","LINK"
5300,5300,5125,5200,211400,"2017-12-12","LINK"
5225,5500,5200,5300,490300,"2017-12-13","LINK"
5300,5525,5300,5450,542800,"2017-12-14","LINK"
5500,5650,5300,5650,271500,"2017-12-15","LINK"
5625,5750,5600,5650,9500,"2017-12-18","LINK"
5650,5650,5300,5625,174400,"2017-12-19","LINK"
5375,5400,5125,5200,1679300,"2017-12-20","LINK"
5200,5200,5000,5125,2793700,"2017-12-21","LINK"
5100,5225,5100,5200,2782400,"2017-12-22","LINK"
5200,5200,5200,5200,0,"2017-12-25","LINK"
5200,5200,5200,5200,0,"2017-12-26","LINK"
5200,5375,5150,5350,345800,"2017-12-27","LINK"
5325,5400,5250,5400,133600,"2017-12-28","LINK"
5450,5525,5450,5500,2007500,"2017-12-29","LINK"
5500,5500,5500,5500,0,"2018-01-01","LINK"
5400,5500,5125,5400,37600,"2018-01-02","LINK"
5500,5525,5375,5500,417000,"2018-01-03","LINK"
5425,5500,5225,5475,404200,"2018-01-04","LINK"
5450,5500,5325,5475,434800,"2018-01-05","LINK"
5450,5525,5250,5475,604100,"2018-01-08","LINK"
5475,5500,5350,5475,933500,"2018-01-09","LINK"
5450,5475,5350,5475,423300,"2018-01-10","LINK"
5450,5500,5350,5475,777100,"2018-01-11","LINK"
5475,5475,5350,5475,393600,"2018-01-12","LINK"
5475,5475,5425,5425,1e+05,"2018-01-15","LINK"
5400,5700,5400,5500,879300,"2018-01-16","LINK"
5500,5500,5475,5500,395600,"2018-01-17","LINK"
5475,5500,5375,5500,880100,"2018-01-18","LINK"
5350,5500,5350,5500,34200,"2018-01-19","LINK"
5475,5750,5400,5750,167000,"2018-01-22","LINK"
5500,6000,5450,5875,129800,"2018-01-23","LINK"
5750,5875,5725,5875,118200,"2018-01-24","LINK"
5775,5875,5500,5500,189700,"2018-01-25","LINK"
5500,5750,5500,5525,169200,"2018-01-26","LINK"
5525,5750,5425,5600,54100,"2018-01-29","LINK"
5800,5800,5525,5600,130200,"2018-01-30","LINK"
5600,5625,5325,5425,243700,"2018-01-31","LINK"
5575,5575,5050,5150,771400,"2018-02-01","LINK"
5175,5350,5125,5200,198300,"2018-02-02","LINK"
5350,5350,5200,5300,199400,"2018-02-05","LINK"
5250,5400,5250,5400,123200,"2018-02-06","LINK"
5400,5500,5375,5450,158400,"2018-02-07","LINK"
5425,5450,5300,5450,427600,"2018-02-08","LINK"
5425,5425,5300,5400,783200,"2018-02-09","LINK"
5400,5400,5350,5400,130700,"2018-02-12","LINK"
5400,5400,5300,5400,219000,"2018-02-13","LINK"
5400,5400,5350,5400,125200,"2018-02-14","LINK"
5500,5500,5350,5500,96900,"2018-02-15","LINK"
5500,5500,5500,5500,0,"2018-02-16","LINK"
5500,5700,5500,5600,371900,"2018-02-19","LINK"
5600,5600,5450,5475,66400,"2018-02-20","LINK"
5600,5600,5375,5375,364700,"2018-02-21","LINK"
5375,5600,5375,5550,59200,"2018-02-22","LINK"
5550,5575,5375,5575,915500,"2018-02-23","LINK"
5475,5500,5400,5500,615400,"2018-02-26","LINK"
5400,5500,5300,5475,1069700,"2018-02-27","LINK"
5500,5600,5475,5550,596700,"2018-02-28","LINK"
5500,5500,5425,5450,1429600,"2018-03-01","LINK"
5425,5450,5375,5400,240100,"2018-03-02","LINK"
5450,5450,5400,5450,158300,"2018-03-05","LINK"
5400,5550,5375,5375,233200,"2018-03-06","LINK"
5550,5550,5300,5375,948800,"2018-03-07","LINK"
5400,5400,5375,5400,388700,"2018-03-08","LINK"
5450,5450,5375,5400,412400,"2018-03-09","LINK"
5375,5400,5200,5225,613300,"2018-03-12","LINK"
5225,5300,5225,5225,338600,"2018-03-13","LINK"
5200,5200,5100,5200,156900,"2018-03-14","LINK"
5200,5225,5075,5175,260500,"2018-03-15","LINK"
5150,5375,5075,5300,1332300,"2018-03-16","LINK"
5300,5300,5100,5200,266400,"2018-03-19","LINK"
5200,5200,5000,5150,153000,"2018-03-20","LINK"
5150,5150,5000,5000,501400,"2018-03-21","LINK"
5175,5250,5150,5175,414000,"2018-03-22","LINK"
5175,5200,5000,5000,114600,"2018-03-23","LINK"
5175,5200,5050,5175,501400,"2018-03-26","LINK"
5175,5225,5100,5200,446100,"2018-03-27","LINK"
5200,5200,5050,5200,480600,"2018-03-28","LINK"
5200,5300,5200,5225,1590500,"2018-03-29","LINK"
5225,5225,5225,5225,0,"2018-03-30","LINK"
5200,5250,5175,5200,282600,"2018-04-02","LINK"
5250,5250,5200,5250,353400,"2018-04-03","LINK"
5300,5300,5200,5275,485900,"2018-04-04","LINK"
5275,5325,5275,5325,277600,"2018-04-05","LINK"
5275,5300,5275,5300,127300,"2018-04-06","LINK"
5275,5300,5275,5300,113000,"2018-04-09","LINK"
5275,5400,5250,5400,625500,"2018-04-10","LINK"
5375,5425,5300,5425,481800,"2018-04-11","LINK"
5375,5450,5325,5425,1435900,"2018-04-12","LINK"
5425,5450,5375,5425,1203200,"2018-04-13","LINK"
5425,5425,5425,5425,0,"2018-04-16","LINK"
5425,5425,5425,5425,0,"2018-04-17","LINK"
5375,5425,5375,5400,235500,"2018-04-18","LINK"
5400,5400,5400,5400,0,"2018-04-19","LINK"
5400,5400,5400,5400,0,"2018-04-20","LINK"
5300,5300,5100,5300,105900,"2018-04-23","LINK"
5375,5375,5175,5300,1767000,"2018-04-24","LINK"
5300,5300,5300,5300,0,"2018-04-25","LINK"
5300,5300,5300,5300,0,"2018-04-26","LINK"
5300,5300,5300,5300,0,"2018-04-27","LINK"
5350,5475,5200,5400,4725100,"2018-04-30","LINK"
5400,5400,5400,5400,0,"2018-05-01","LINK"
5625,5625,5350,5450,3341900,"2018-05-02","LINK"
5300,5450,5000,5450,1139700,"2018-05-03","LINK"
5450,5500,5300,5450,5905100,"2018-05-04","LINK"
5500,5500,5250,5425,2323100,"2018-05-07","LINK"
5425,5450,5250,5400,1741300,"2018-05-08","LINK"
5250,5400,5225,5375,3377400,"2018-05-09","LINK"
5375,5375,5375,5375,0,"2018-05-10","LINK"
5275,5400,5275,5400,6518100,"2018-05-11","LINK"
5300,5450,4950,5075,2299600,"2018-05-14","LINK"
5050,5050,4650,4710,6021500,"2018-05-15","LINK"
4700,4700,4580,4600,6304900,"2018-05-16","LINK"
4600,4800,4580,4650,1239500,"2018-05-17","LINK"
4650,4740,4620,4690,2856700,"2018-05-18","LINK"
4740,4740,4500,4590,1975200,"2018-05-21","LINK"
4600,4600,4500,4540,3110500,"2018-05-22","LINK"
4540,4600,4540,4590,1178500,"2018-05-23","LINK"
4600,4690,4560,4640,1252600,"2018-05-24","LINK"
4690,4690,4600,4650,989200,"2018-05-25","LINK"
4650,4690,4630,4660,438800,"2018-05-28","LINK"
4660,4660,4660,4660,0,"2018-05-29","LINK"
4660,4690,4640,4670,760300,"2018-05-30","LINK"
4670,4670,4600,4650,1476000,"2018-05-31","LINK"
4650,4650,4650,4650,0,"2018-06-01","LINK"
4650,4680,4510,4590,628400,"2018-06-04","LINK"
4600,4600,4550,4550,335100,"2018-06-05","LINK"
4550,4550,4500,4550,1813800,"2018-06-06","LINK"
4550,4600,4540,4550,1448100,"2018-06-07","LINK"
4550,4580,4500,4550,2685800,"2018-06-08","LINK"
4550,4550,4550,4550,0,"2018-06-11","LINK"
4550,4550,4550,4550,0,"2018-06-12","LINK"
4550,4550,4550,4550,0,"2018-06-13","LINK"
4550,4550,4550,4550,0,"2018-06-14","LINK"
4550,4550,4550,4550,0,"2018-06-15","LINK"
4550,4550,4550,4550,0,"2018-06-18","LINK"
4550,4550,4550,4550,0,"2018-06-19","LINK"
4550,4550,4430,4510,5696300,"2018-06-20","LINK"
4510,4550,4500,4500,1069200,"2018-06-21","LINK"
4500,4500,4460,4480,1458200,"2018-06-22","LINK"
4500,4500,4300,4500,875100,"2018-06-25","LINK"
4500,4510,4420,4500,3650500,"2018-06-26","LINK"
4400,4500,4350,4490,801700,"2018-06-27","LINK"
4400,4400,4250,4390,1883000,"2018-06-28","LINK"
4390,4400,4230,4390,1345000,"2018-06-29","LINK"
4300,4390,4300,4340,733200,"2018-07-02","LINK"
4400,4400,4250,4300,445400,"2018-07-03","LINK"
4340,4390,4160,4200,717100,"2018-07-04","LINK"
4200,4350,4030,4300,760500,"2018-07-05","LINK"
4340,4400,4140,4350,507800,"2018-07-06","LINK"
4330,4350,4210,4350,265900,"2018-07-09","LINK"
4340,4350,4210,4300,454300,"2018-07-10","LINK"
4280,4300,4120,4300,649600,"2018-07-11","LINK"
4300,4310,4270,4300,1307300,"2018-07-12","LINK"
4210,4300,4210,4300,298000,"2018-07-13","LINK"
4300,4300,4220,4300,382900,"2018-07-16","LINK"
4300,4450,4290,4300,1421700,"2018-07-17","LINK"
4300,4300,4290,4300,384800,"2018-07-18","LINK"
4290,4300,4290,4300,825500,"2018-07-19","LINK"
4240,4300,4240,4300,451400,"2018-07-20","LINK"
4300,4300,4220,4300,529400,"2018-07-23","LINK"
4290,4300,4240,4260,163600,"2018-07-24","LINK"
4240,4300,4240,4290,340100,"2018-07-25","LINK"
4290,4300,4260,4300,736100,"2018-07-26","LINK"
4300,4300,4240,4250,622600,"2018-07-27","LINK"
4250,4270,4220,4260,710500,"2018-07-30","LINK"
4250,4250,4170,4230,1743400,"2018-07-31","LINK"
4250,4300,4240,4250,2265400,"2018-08-01","LINK"
4250,4250,4140,4240,1213300,"2018-08-02","LINK"
4240,4300,4210,4250,3416300,"2018-08-03","LINK"
4250,4280,4200,4270,466300,"2018-08-06","LINK"
4230,4280,4160,4190,648200,"2018-08-07","LINK"
4230,4270,4210,4270,1256200,"2018-08-08","LINK"
4260,4280,4200,4280,1659100,"2018-08-09","LINK"
4280,4280,4180,4270,3286900,"2018-08-10","LINK"
4270,4290,4190,4280,1795400,"2018-08-13","LINK"
4250,4280,4250,4270,451600,"2018-08-14","LINK"
4280,4290,4250,4270,2376300,"2018-08-15","LINK"
4270,4280,4250,4260,3162900,"2018-08-16","LINK"
4260,4260,4260,4260,0,"2018-08-17","LINK"
4270,4280,4170,4270,2775900,"2018-08-20","LINK"
4290,4290,4230,4290,1057400,"2018-08-21","LINK"
4290,4290,4290,4290,0,"2018-08-22","LINK"
4280,4290,4240,4280,1170500,"2018-08-23","LINK"
4280,4280,4240,4280,737200,"2018-08-24","LINK"
4280,4280,4250,4280,380600,"2018-08-27","LINK"
4280,4280,4270,4280,600400,"2018-08-28","LINK"
4260,4280,4240,4270,552100,"2018-08-29","LINK"
4240,4280,4210,4250,630500,"2018-08-30","LINK"
4150,4300,4150,4300,2091700,"2018-08-31","LINK"
4280,4300,4270,4290,2203000,"2018-09-03","LINK"
4290,4290,4260,4290,916100,"2018-09-04","LINK"
4250,4290,4220,4290,1368500,"2018-09-05","LINK"
4230,4290,4230,4280,985400,"2018-09-06","LINK"
4240,4290,4240,4280,786500,"2018-09-07","LINK"
4280,4280,4230,4280,906700,"2018-09-10","LINK"
4280,4280,4280,4280,0,"2018-09-11","LINK"
4240,4280,4200,4270,1716400,"2018-09-12","LINK"
4270,4270,4210,4270,353700,"2018-09-13","LINK"
4210,4280,4210,4270,602100,"2018-09-14","LINK"
4270,4280,4230,4270,537300,"2018-09-17","LINK"
4350,4350,4240,4270,315000,"2018-09-18","LINK"
4190,4270,4190,4270,527600,"2018-09-19","LINK"
4270,4270,4240,4270,285400,"2018-09-20","LINK"
4270,4270,4250,4250,1880300,"2018-09-21","LINK"
4270,4270,4260,4260,766900,"2018-09-24","LINK"
4270,4270,4200,4270,502200,"2018-09-25","LINK"
4240,4270,4240,4270,972500,"2018-09-26","LINK"
4250,4260,4220,4220,946600,"2018-09-27","LINK"
4220,4260,4150,4200,2399700,"2018-09-28","LINK"
4260,4270,4230,4260,303000,"2018-10-01","LINK"
4270,4270,4170,4270,608000,"2018-10-02","LINK"
4250,4250,4230,4250,1978400,"2018-10-03","LINK"
4250,4250,4150,4250,1944900,"2018-10-04","LINK"
4250,4250,4150,4180,1678500,"2018-10-05","LINK"
4230,4230,4150,4210,4011900,"2018-10-08","LINK"
4250,4250,4200,4230,229800,"2018-10-09","LINK"
4230,4270,4190,4240,957900,"2018-10-10","LINK"
4250,4250,4230,4240,1473900,"2018-10-11","LINK"
4220,4250,4210,4250,107100,"2018-10-12","LINK"
4250,4250,4240,4250,1372800,"2018-10-15","LINK"
4250,4250,4240,4250,4848000,"2018-10-16","LINK"
4250,4270,4220,4270,1893500,"2018-10-17","LINK"
4260,4350,4260,4300,1098600,"2018-10-18","LINK"
4320,4430,4320,4430,4344100,"2018-10-19","LINK"
4420,4430,4270,4290,502500,"2018-10-22","LINK"
4280,4280,4150,4190,593000,"2018-10-23","LINK"
4290,4290,4030,4270,1665400,"2018-10-24","LINK"
4270,4270,4100,4140,1119400,"2018-10-25","LINK"
4140,4250,4020,4250,406700,"2018-10-26","LINK"
4270,4270,4180,4250,129100,"2018-10-29","LINK"
4250,4400,4250,4380,145600,"2018-10-30","LINK"
4380,4400,4340,4390,92000,"2018-10-31","LINK"
4360,4370,4300,4340,680400,"2018-11-01","LINK"
4340,4400,4250,4400,430600,"2018-11-02","LINK"
4400,4400,4360,4400,576200,"2018-11-05","LINK"
4400,4400,4360,4400,562600,"2018-11-06","LINK"
4430,5000,4430,5000,124200,"2018-11-07","LINK"
5000,5025,4960,5000,354500,"2018-11-08","LINK"
4990,4990,4800,4950,45500,"2018-11-09","LINK"
4800,4940,4570,4810,520100,"2018-11-12","LINK"
4800,4810,4750,4780,691600,"2018-11-13","LINK"
4780,4900,4680,4870,48900,"2018-11-14","LINK"
4860,5000,4830,5000,63400,"2018-11-15","LINK"
5000,5075,4800,4930,275800,"2018-11-16","LINK"
4990,5400,4880,5000,506300,"2018-11-19","LINK"
5000,5000,5000,5000,0,"2018-11-20","LINK"
5000,5000,4760,4860,362700,"2018-11-21","LINK"
4700,4900,4700,4900,49000,"2018-11-22","LINK"
4840,4940,4620,4620,224300,"2018-11-23","LINK"
4550,4800,4500,4800,1089700,"2018-11-26","LINK"
4810,5000,4730,4980,403600,"2018-11-27","LINK"
5000,5375,4920,5050,205800,"2018-11-28","LINK"
5050,5050,4900,4990,382500,"2018-11-29","LINK"
4840,5300,4800,5275,1164400,"2018-11-30","LINK"
5200,5200,4800,4950,396700,"2018-12-03","LINK"
4900,4910,4830,4890,415900,"2018-12-04","LINK"
4850,5000,4850,5000,67600,"2018-12-05","LINK"
5000,5000,4900,4960,136400,"2018-12-06","LINK"
4950,4980,4850,4870,1961800,"2018-12-07","LINK"
4900,4940,4650,4730,504500,"2018-12-10","LINK"
4790,4850,4630,4750,651300,"2018-12-11","LINK"
4700,4760,4600,4650,434700,"2018-12-12","LINK"
4680,4850,4560,4710,396700,"2018-12-13","LINK"
4760,4760,4700,4750,458900,"2018-12-14","LINK"
4750,4850,4710,4770,130800,"2018-12-17","LINK"
4770,4840,4630,4750,155500,"2018-12-18","LINK"
4750,4960,4750,4940,128600,"2018-12-19","LINK"
4940,4940,4750,4850,471600,"2018-12-20","LINK"
4850,4850,4700,4800,268600,"2018-12-21","LINK"
4800,4800,4800,4800,0,"2018-12-24","LINK"
4800,4800,4800,4800,0,"2018-12-25","LINK"
4800,4950,4800,4950,183700,"2018-12-26","LINK"
4950,4960,4810,4950,330700,"2018-12-27","LINK"
4950,4950,4880,4900,501900,"2018-12-28","LINK"
4900,4900,4900,4900,0,"2018-12-31","LINK"
4900,4900,4900,4900,0,"2019-01-01","LINK"
4880,4900,4800,4800,10700,"2019-01-02","LINK"
4670,4910,4660,4680,150100,"2019-01-03","LINK"
4660,4790,4660,4660,166900,"2019-01-04","LINK"
4660,4680,4590,4590,118900,"2019-01-07","LINK"
4600,4600,4350,4350,506700,"2019-01-08","LINK"
4430,4620,4350,4590,797200,"2019-01-09","LINK"
4620,4710,4490,4500,263200,"2019-01-10","LINK"
4510,4680,4450,4450,345100,"2019-01-11","LINK"
4500,4500,4450,4450,42100,"2019-01-14","LINK"
4450,4460,4410,4410,60800,"2019-01-15","LINK"
4420,4430,4420,4430,758400,"2019-01-16","LINK"
4490,4690,4490,4600,375300,"2019-01-17","LINK"
4600,4600,4420,4420,295900,"2019-01-18","LINK"
4450,4590,4440,4500,103000,"2019-01-21","LINK"
4500,4500,4420,4500,253700,"2019-01-22","LINK"
4500,4500,4430,4480,134600,"2019-01-23","LINK"
4440,4460,4410,4410,281600,"2019-01-24","LINK"
4420,4420,4350,4350,517100,"2019-01-25","LINK"
4520,4520,4360,4360,291300,"2019-01-28","LINK"
4360,4490,4360,4370,274900,"2019-01-29","LINK"
4400,4450,4350,4350,485800,"2019-01-30","LINK"
4370,4380,4350,4360,615500,"2019-01-31","LINK"
4360,4430,4350,4350,340400,"2019-02-01","LINK"
4380,4380,4310,4350,2594100,"2019-02-04","LINK"
4350,4350,4350,4350,0,"2019-02-05","LINK"
4400,4520,4400,4520,507400,"2019-02-06","LINK"
4500,4500,4420,4420,198700,"2019-02-07","LINK"
4360,4450,4350,4420,291000,"2019-02-08","LINK"
4420,4420,4360,4380,468600,"2019-02-11","LINK"
4380,4380,4320,4350,323900,"2019-02-12","LINK"
4360,4400,4350,4380,194700,"2019-02-13","LINK"
4420,4500,4310,4380,640200,"2019-02-14","LINK"
4350,4360,4130,4130,1354500,"2019-02-15","LINK"
4190,4320,4150,4210,120900,"2019-02-18","LINK"
4310,4310,4220,4250,48400,"2019-02-19","LINK"
4320,4450,4250,4350,724100,"2019-02-20","LINK"
4350,4430,4270,4320,311100,"2019-02-21","LINK"
4320,4340,4240,4250,82900,"2019-02-22","LINK"
4250,4330,4230,4300,207200,"2019-02-25","LINK"
4300,4350,4270,4270,210900,"2019-02-26","LINK"
4300,4350,4270,4300,625600,"2019-02-27","LINK"
4300,4340,4230,4300,676000,"2019-02-28","LINK"
4230,4300,4230,4300,3500,"2019-03-01","LINK"
4300,4340,4240,4240,438200,"2019-03-04","LINK"
4240,4330,4190,4330,172200,"2019-03-05","LINK"
4240,4310,4160,4200,53600,"2019-03-06","LINK"
4200,4200,4200,4200,0,"2019-03-07","LINK"
4250,4290,4230,4290,4800,"2019-03-08","LINK"
4280,4290,4190,4190,115200,"2019-03-11","LINK"
4200,4400,4150,4170,489100,"2019-03-12","LINK"
4260,4270,4250,4250,3900,"2019-03-13","LINK"
4250,4260,4240,4260,85900,"2019-03-14","LINK"
4190,4300,4120,4270,41000,"2019-03-15","LINK"
4290,4400,4260,4310,23600,"2019-03-18","LINK"
4330,4400,4290,4330,748200,"2019-03-19","LINK"
4390,4390,4290,4330,318200,"2019-03-20","LINK"
4330,4400,4300,4350,714300,"2019-03-21","LINK"
4350,4500,4320,4370,1206300,"2019-03-22","LINK"
4400,4400,4140,4200,321500,"2019-03-25","LINK"
4360,4360,4200,4250,150100,"2019-03-26","LINK"
4400,4500,4350,4410,137500,"2019-03-27","LINK"
4500,4500,4410,4480,87600,"2019-03-28","LINK"
4500,4500,4400,4410,249600,"2019-03-29","LINK"
4550,4550,4390,4390,179000,"2019-04-01","LINK"
4490,4500,4440,4450,360000,"2019-04-02","LINK"
4450,4450,4450,4450,0,"2019-04-03","LINK"
4450,4490,4220,4310,855600,"2019-04-04","LINK"
4300,4400,4230,4290,565300,"2019-04-05","LINK"
4300,4300,4200,4200,844200,"2019-04-08","LINK"
4250,4250,4200,4250,482800,"2019-04-09","LINK"
4250,4260,4230,4240,28200,"2019-04-10","LINK"
4240,4260,4210,4250,32200,"2019-04-11","LINK"
4230,4230,4180,4210,1831100,"2019-04-12","LINK"
4230,4350,4150,4300,330100,"2019-04-15","LINK"
4210,4260,4160,4230,390900,"2019-04-16","LINK"
4230,4230,4230,4230,0,"2019-04-17","LINK"
4200,4300,4160,4230,1000600,"2019-04-18","LINK"
4230,4230,4230,4230,0,"2019-04-19","LINK"
4250,4250,4160,4190,334900,"2019-04-22","LINK"
4190,4200,4190,4200,576700,"2019-04-23","LINK"
4200,4200,4150,4200,2175600,"2019-04-24","LINK"
4270,4330,4180,4330,466700,"2019-04-25","LINK"
4330,4460,4300,4370,1585200,"2019-04-26","LINK"
4400,4400,4260,4370,348400,"2019-04-29","LINK"
4400,4400,4290,4350,424400,"2019-04-30","LINK"
4350,4350,4350,4350,0,"2019-05-01","LINK"
4350,4400,4230,4320,1092900,"2019-05-02","LINK"
4350,4350,4060,4280,2914800,"2019-05-03","LINK"
4280,4350,4240,4300,519200,"2019-05-06","LINK"
4300,4300,4200,4280,885000,"2019-05-07","LINK"
4180,4180,3820,4100,1660900,"2019-05-08","LINK"
4100,4100,3890,4020,2862700,"2019-05-09","LINK"
4010,4100,3950,4070,790200,"2019-05-10","LINK"
4040,4060,3970,4050,1009400,"2019-05-13","LINK"
4030,4050,3950,4050,1150800,"2019-05-14","LINK"
4050,4090,4010,4050,1000500,"2019-05-15","LINK"
4020,4100,4010,4050,779600,"2019-05-16","LINK"
4100,4200,3930,4030,1339700,"2019-05-17","LINK"
4100,4300,4100,4170,339500,"2019-05-20","LINK"
4170,4250,4170,4230,916700,"2019-05-21","LINK"
4230,4230,4100,4140,967800,"2019-05-22","LINK"
4180,4250,4110,4250,735800,"2019-05-23","LINK"
4250,4320,4220,4280,657800,"2019-05-24","LINK"
4400,4400,4220,4280,716100,"2019-05-27","LINK"
4320,4460,4230,4460,2380100,"2019-05-28","LINK"
4480,4480,4300,4350,996700,"2019-05-29","LINK"
4350,4350,4350,4350,0,"2019-05-30","LINK"
4340,4450,4340,4450,765400,"2019-05-31","LINK"
4450,4450,4450,4450,0,"2019-06-03","LINK"
4450,4450,4450,4450,0,"2019-06-04","LINK"
4450,4450,4450,4450,0,"2019-06-05","LINK"
4450,4450,4450,4450,0,"2019-06-06","LINK"
4450,4450,4450,4450,0,"2019-06-07","LINK"
4340,4360,4290,4300,281400,"2019-06-10","LINK"
4300,4480,4130,4200,675400,"2019-06-11","LINK"
4200,4200,4140,4170,1265900,"2019-06-12","LINK"
4140,4250,4140,4200,530700,"2019-06-13","LINK"
4200,4250,4100,4170,345500,"2019-06-14","LINK"
4250,4250,4000,4100,238700,"2019-06-17","LINK"
4040,4160,4040,4080,376100,"2019-06-18","LINK"
NA,NA,NA,NA,NA,"2019-06-19","LINK"
4110,4150,4000,4000,97900,"2019-06-20","LINK"
4100,4180,4100,4180,211900,"2019-06-21","LINK"
4200,4200,4100,4200,623100,"2019-06-24","LINK"
4200,4250,4200,4250,892400,"2019-06-25","LINK"
4250,4250,4200,4250,504000,"2019-06-26","LINK"
4280,4280,4230,4250,1134300,"2019-06-27","LINK"
4250,4260,4200,4250,445100,"2019-06-28","LINK"
4250,4250,4230,4250,143100,"2019-07-01","LINK"
4250,4250,4170,4210,818300,"2019-07-02","LINK"
4200,4210,4050,4150,965200,"2019-07-03","LINK"
4200,4200,4090,4150,1180600,"2019-07-04","LINK"
4100,4200,4090,4160,605600,"2019-07-05","LINK"
4170,4200,4050,4160,411600,"2019-07-08","LINK"
4160,4400,4160,4350,210500,"2019-07-09","LINK"
4340,4480,4300,4350,326700,"2019-07-10","LINK"
4360,4400,4250,4350,2140900,"2019-07-11","LINK"
4400,4400,4310,4400,272500,"2019-07-12","LINK"
4410,4410,4220,4220,160200,"2019-07-15","LINK"
4300,4330,4250,4300,1557300,"2019-07-16","LINK"
4290,4400,4250,4360,1040800,"2019-07-17","LINK"
4400,4420,4350,4390,1044600,"2019-07-18","LINK"
4420,4420,4290,4400,767600,"2019-07-19","LINK"
4450,4450,4350,4390,219100,"2019-07-22","LINK"
4390,4480,4390,4450,253400,"2019-07-23","LINK"
4440,4680,4400,4480,140200,"2019-07-24","LINK"
4500,4800,4450,4580,319500,"2019-07-25","LINK"
4600,4780,4420,4550,506600,"2019-07-26","LINK"
4600,4690,4500,4600,70900,"2019-07-29","LINK"
4510,4580,4510,4510,4500,"2019-07-30","LINK"
4510,4530,4430,4520,283700,"2019-07-31","LINK"
4530,4530,4410,4490,917200,"2019-08-01","LINK"
4500,4500,4410,4450,595500,"2019-08-02","LINK"
4450,4450,4300,4350,1199000,"2019-08-05","LINK"
4260,4300,4100,4200,790500,"2019-08-06","LINK"
4200,4200,3950,4150,2274000,"2019-08-07","LINK"
4200,4200,4050,4150,1351200,"2019-08-08","LINK"
4150,4300,4070,4070,980500,"2019-08-09","LINK"
4100,4190,4090,4150,211200,"2019-08-12","LINK"
4190,4200,4100,4200,473800,"2019-08-13","LINK"
4200,4200,4080,4150,1046000,"2019-08-14","LINK"
4150,4150,4010,4090,637600,"2019-08-15","LINK"
4150,4150,4010,4050,1667700,"2019-08-16","LINK"
4050,4150,4010,4150,504700,"2019-08-19","LINK"
4150,4200,4100,4150,398000,"2019-08-20","LINK"
4150,4170,4100,4150,381000,"2019-08-21","LINK"
4150,4200,4060,4090,1333200,"2019-08-22","LINK"
4100,4100,4010,4030,577800,"2019-08-23","LINK"
4050,4050,3850,3990,1192700,"2019-08-26","LINK"
4050,4090,3940,4020,1016600,"2019-08-27","LINK"
4050,4050,3960,4020,815000,"2019-08-28","LINK"
4050,4050,3970,4020,697000,"2019-08-29","LINK"
4050,4050,3950,4050,1303000,"2019-08-30","LINK"
4050,4180,4020,4090,288500,"2019-09-02","LINK"
4090,4150,4010,4090,941500,"2019-09-03","LINK"
4100,4150,4000,4030,580600,"2019-09-04","LINK"
4020,4030,3970,4030,525400,"2019-09-05","LINK"
4030,4080,3980,4050,868900,"2019-09-06","LINK"
4050,4080,4020,4060,913900,"2019-09-09","LINK"
4050,4050,3950,4000,1465800,"2019-09-10","LINK"
4050,4110,4000,4110,1753300,"2019-09-11","LINK"
4100,4150,4050,4100,338100,"2019-09-12","LINK"
4100,4200,4050,4120,1994800,"2019-09-13","LINK"
4120,4180,4060,4130,496100,"2019-09-16","LINK"
4100,4100,3970,4000,1236000,"2019-09-17","LINK"
4000,4070,3980,4040,1307700,"2019-09-18","LINK"
4040,4050,3980,4020,897200,"2019-09-19","LINK"
4020,4070,3920,3920,26904300,"2019-09-20","LINK"
3980,3980,3900,3920,826300,"2019-09-23","LINK"
3950,3970,3850,3920,620800,"2019-09-24","LINK"
3920,4040,3850,3990,3976400,"2019-09-25","LINK"
4000,4020,3980,4000,798800,"2019-09-26","LINK"
4000,4010,3950,4000,590500,"2019-09-27","LINK"
4000,4100,4000,4100,716900,"2019-09-30","LINK"
4100,4200,4080,4150,852100,"2019-10-01","LINK"
4200,4200,4150,4200,818900,"2019-10-02","LINK"
4200,4250,4150,4250,1297500,"2019-10-03","LINK"
4240,4270,4200,4270,580400,"2019-10-04","LINK"
4270,4270,4170,4210,503500,"2019-10-07","LINK"
4200,4230,4100,4210,373600,"2019-10-08","LINK"
4230,4500,4220,4330,1585700,"2019-10-09","LINK"
4350,4360,4250,4300,1526600,"2019-10-10","LINK"
4350,4350,4170,4250,1040600,"2019-10-11","LINK"
4300,4300,4200,4220,670700,"2019-10-14","LINK"
4200,4350,4200,4250,1047500,"2019-10-15","LINK"
4280,4290,4150,4170,517300,"2019-10-16","LINK"
4200,4200,4090,4200,899700,"2019-10-17","LINK"
4200,4210,4060,4090,5224000,"2019-10-18","LINK"
4100,4100,4050,4100,70200,"2019-10-21","LINK"
4120,4190,4050,4150,125400,"2019-10-22","LINK"
4150,4150,4050,4060,201600,"2019-10-23","LINK"
4060,4200,4050,4200,532000,"2019-10-24","LINK"
4210,4250,4150,4250,102500,"2019-10-25","LINK"
4340,4340,4150,4260,232800,"2019-10-28","LINK"
4260,4280,4210,4280,122600,"2019-10-29","LINK"
4280,4340,4250,4340,88100,"2019-10-30","LINK"
4360,4500,4220,4400,705200,"2019-10-31","LINK"
4450,4450,4210,4210,101300,"2019-11-01","LINK"
4300,4310,4220,4290,358400,"2019-11-04","LINK"
4350,4350,4270,4300,1820000,"2019-11-05","LINK"
4350,4350,4260,4340,116900,"2019-11-06","LINK"
4350,4390,4330,4340,151800,"2019-11-07","LINK"
4390,4390,4380,4380,2300,"2019-11-08","LINK"
4380,4500,4370,4380,533000,"2019-11-11","LINK"
4380,4490,4280,4400,256700,"2019-11-12","LINK"
4450,4450,4350,4400,237500,"2019-11-13","LINK"
4430,4430,4360,4400,697700,"2019-11-14","LINK"
4430,4430,4300,4400,351500,"2019-11-15","LINK"
4400,4400,4310,4360,286900,"2019-11-18","LINK"
4360,4430,4310,4400,862200,"2019-11-19","LINK"
4390,4400,4310,4390,96800,"2019-11-20","LINK"
4290,4350,4250,4250,182300,"2019-11-21","LINK"
4350,4350,4120,4250,384500,"2019-11-22","LINK"
4250,4300,4200,4260,205100,"2019-11-25","LINK"
4200,4250,4150,4190,504900,"2019-11-26","LINK"
4180,4220,4100,4220,549400,"2019-11-27","LINK"
4220,4220,4100,4200,384300,"2019-11-28","LINK"
4200,4210,4150,4180,207700,"2019-11-29","LINK"
4200,4300,4160,4200,1086800,"2019-12-02","LINK"
4200,4350,4100,4200,850700,"2019-12-03","LINK"
4200,4200,4120,4200,1307800,"2019-12-04","LINK"
4200,4200,4150,4190,237200,"2019-12-05","LINK"
4180,4200,4150,4180,715900,"2019-12-06","LINK"
4180,4180,4100,4140,430600,"2019-12-09","LINK"
4110,4140,3930,4040,1333900,"2019-12-10","LINK"
4080,4100,3950,4000,470500,"2019-12-11","LINK"
4020,4020,3950,4000,539400,"2019-12-12","LINK"
4000,4000,3950,4000,483000,"2019-12-13","LINK"
4000,4000,3850,4000,1278100,"2019-12-16","LINK"
4000,4000,3950,4000,590300,"2019-12-17","LINK"
3960,4000,3950,4000,465600,"2019-12-18","LINK"
3990,4000,3950,4000,523000,"2019-12-19","LINK"
3950,4000,3910,4000,1117400,"2019-12-20","LINK"
3980,3980,3960,3980,173500,"2019-12-23","LINK"
4000,4000,3950,3950,60700,"2019-12-26","LINK"
4000,4000,3900,3920,402500,"2019-12-27","LINK"
4000,4000,3850,3960,2284600,"2019-12-30","LINK"
3960,4000,3870,3950,272600,"2020-01-02","LINK"
4000,4000,3880,3910,534200,"2020-01-03","LINK"
3950,3950,3860,3890,374600,"2020-01-06","LINK"
3950,3950,3840,3900,228800,"2020-01-07","LINK"
3950,3950,3850,3860,556800,"2020-01-08","LINK"
3950,3950,3670,3780,1567700,"2020-01-09","LINK"
3880,3880,3670,3720,2707200,"2020-01-10","LINK"
3820,3900,3670,3800,391700,"2020-01-13","LINK"
3800,3810,3750,3780,509800,"2020-01-14","LINK"
3810,3810,3750,3760,466200,"2020-01-15","LINK"
3810,3850,3700,3780,668200,"2020-01-16","LINK"
3800,3800,3750,3800,346600,"2020-01-17","LINK"
3800,3800,3750,3780,116100,"2020-01-20","LINK"
3820,3820,3700,3730,706900,"2020-01-21","LINK"
3780,3800,3660,3750,634700,"2020-01-22","LINK"
3750,3820,3730,3780,564800,"2020-01-23","LINK"
3780,3860,3700,3710,633100,"2020-01-24","LINK"
3750,3800,3650,3750,509500,"2020-01-27","LINK"
3800,3800,3670,3700,614900,"2020-01-28","LINK"
3720,3760,3610,3660,773400,"2020-01-29","LINK"
3680,3700,3610,3650,1206900,"2020-01-30","LINK"
3690,3850,3600,3670,1295400,"2020-01-31","LINK"
3740,3740,3620,3690,539000,"2020-02-03","LINK"
3750,3750,3630,3650,883500,"2020-02-04","LINK"
3690,3700,3580,3660,789500,"2020-02-05","LINK"
3700,3700,3580,3660,1796300,"2020-02-06","LINK"
3660,3720,3560,3620,7079400,"2020-02-07","LINK"
3640,3700,3520,3600,973800,"2020-02-10","LINK"
3630,3650,3570,3600,1002200,"2020-02-11","LINK"
3630,3640,3570,3600,933600,"2020-02-12","LINK"
3640,3640,3570,3610,630100,"2020-02-13","LINK"
3630,3650,3580,3600,710700,"2020-02-14","LINK"
3620,3620,3570,3600,709000,"2020-02-17","LINK"
3640,3640,3570,3600,339800,"2020-02-18","LINK"
3650,3650,3570,3590,980600,"2020-02-19","LINK"
3620,3620,3570,3570,625300,"2020-02-20","LINK"
3600,3600,3490,3550,1264900,"2020-02-21","LINK"
3550,3550,3500,3530,546700,"2020-02-24","LINK"
3530,3550,3460,3520,2079000,"2020-02-25","LINK"
3520,3520,3450,3490,2653100,"2020-02-26","LINK"
3520,3570,3450,3510,5238000,"2020-02-27","LINK"
3500,3600,3400,3490,3267600,"2020-02-28","LINK"
3550,3550,3420,3480,3719100,"2020-03-02","LINK"
3500,3500,3460,3500,2579000,"2020-03-03","LINK"
3500,3530,3470,3500,4026000,"2020-03-04","LINK"
3530,3530,3480,3480,3420500,"2020-03-05","LINK"
3490,3500,3430,3450,3590500,"2020-03-06","LINK"
3490,3500,3370,3480,7908300,"2020-03-09","LINK"
3480,3480,3300,3480,9276800,"2020-03-10","LINK"
3480,3490,3320,3490,7196600,"2020-03-11","LINK"
3450,3520,3330,3340,1682900,"2020-03-12","LINK"
3330,3500,3260,3450,4747000,"2020-03-13","LINK"
3450,3850,3430,3590,2488500,"2020-03-16","LINK"
3590,3590,3350,3490,1102000,"2020-03-17","LINK"
3490,3490,3250,3350,1093100,"2020-03-18","LINK"
3450,3450,3120,3120,618000,"2020-03-19","LINK"
2910,2980,2910,2910,904900,"2020-03-20","LINK"
2710,2800,2710,2800,234700,"2020-03-23","LINK"
2700,2780,2610,2610,432600,"2020-03-24","LINK"
2560,2780,2530,2570,2105900,"2020-03-26","LINK"
2570,2880,2560,2700,1809900,"2020-03-27","LINK"
2670,2690,2660,2660,59800,"2020-03-30","LINK"
2620,2700,2590,2630,366900,"2020-03-31","LINK"
2600,2630,2500,2500,463900,"2020-04-01","LINK"
2500,2500,2420,2450,223800,"2020-04-02","LINK"
2450,2550,2400,2400,707100,"2020-04-03","LINK"
2400,2400,2240,2300,986500,"2020-04-06","LINK"
2360,2370,2300,2350,617700,"2020-04-07","LINK"
2370,2410,2260,2260,1126700,"2020-04-08","LINK"
2260,2390,2260,2350,322300,"2020-04-09","LINK"
2350,2580,2350,2510,437800,"2020-04-13","LINK"
2520,2700,2520,2700,1146800,"2020-04-14","LINK"
2710,2900,2620,2800,1016100,"2020-04-15","LINK"
2820,2820,2610,2610,775800,"2020-04-16","LINK"
2610,2650,2510,2550,449400,"2020-04-17","LINK"
2560,2910,2520,2700,441300,"2020-04-20","LINK"
2720,2900,2700,2840,3e+05,"2020-04-21","LINK"
2840,2840,2700,2740,400200,"2020-04-22","LINK"
2730,2850,2730,2800,83100,"2020-04-23","LINK"
2880,2880,2710,2800,209100,"2020-04-24","LINK"
2800,2950,2690,2950,97200,"2020-04-27","LINK"
3000,3000,2750,2750,179300,"2020-04-28","LINK"
2800,2840,2720,2770,135500,"2020-04-29","LINK"
2800,2850,2750,2780,1384900,"2020-04-30","LINK"
2780,2790,2600,2660,369000,"2020-05-04","LINK"
2670,2710,2660,2700,1176400,"2020-05-05","LINK"
2710,2710,2600,2650,194000,"2020-05-06","LINK"
2560,2700,2480,2650,378500,"2020-05-08","LINK"
2690,2690,2640,2650,235300,"2020-05-11","LINK"
2660,2660,2600,2600,76000,"2020-05-12","LINK"
2600,2680,2600,2610,561500,"2020-05-13","LINK"
2610,2670,2600,2650,6997500,"2020-05-14","LINK"
2660,2700,2600,2630,216900,"2020-05-15","LINK"
2630,2640,2510,2600,360400,"2020-05-18","LINK"
2610,2720,2600,2670,852700,"2020-05-19","LINK"
2670,2670,2500,2500,375800,"2020-05-20","LINK"
2510,2610,2500,2590,541500,"2020-05-26","LINK"
2590,2590,2510,2560,171900,"2020-05-27","LINK"
2560,2590,2520,2550,499500,"2020-05-28","LINK"
2560,2560,2410,2410,748200,"2020-05-29","LINK"
2440,2520,2430,2510,564000,"2020-06-02","LINK"
2510,2530,2490,2490,730500,"2020-06-03","LINK"
2530,2570,2520,2550,1413000,"2020-06-04","LINK"
2570,2610,2550,2590,1031300,"2020-06-05","LINK"
2670,2720,2650,2650,1322800,"2020-06-08","LINK"
2660,2690,2580,2620,1732400,"2020-06-09","LINK"
2640,2690,2500,2550,1807200,"2020-06-10","LINK"
2570,2670,2550,2630,3092400,"2020-06-11","LINK"
2600,2620,2460,2570,990700,"2020-06-12","LINK"
2590,2590,2510,2560,1781300,"2020-06-15","LINK"
2570,2590,2520,2560,2536900,"2020-06-16","LINK"
2580,2630,2560,2600,4233500,"2020-06-17","LINK"
2530,2530,2420,2420,3949100,"2020-06-18","LINK"
2460,2470,2420,2430,1805200,"2020-06-19","LINK"
2430,2460,2350,2390,2405700,"2020-06-22","LINK"
2390,2400,2360,2360,712700,"2020-06-23","LINK"
2360,2380,2360,2370,533000,"2020-06-24","LINK"
2370,2450,2310,2400,943500,"2020-06-25","LINK"
2410,2420,2340,2360,994000,"2020-06-26","LINK"
2360,2360,2290,2290,1466300,"2020-06-29","LINK"
2300,2330,2250,2250,2522400,"2020-06-30","LINK"
2260,2270,2160,2180,1860500,"2020-07-01","LINK"
2190,2330,2180,2280,1793200,"2020-07-02","LINK"
2300,2330,2280,2280,1108100,"2020-07-03","LINK"
2320,2400,2230,2270,2210600,"2020-07-06","LINK"
2260,2300,2180,2190,2599100,"2020-07-07","LINK"
2200,2240,2130,2130,3735500,"2020-07-08","LINK"
2130,2160,2080,2100,2699000,"2020-07-09","LINK"
2110,2110,2040,2050,1835100,"2020-07-10","LINK"
2050,2060,2000,2010,1861800,"2020-07-13","LINK"
2010,2160,2010,2060,2295300,"2020-07-14","LINK"
2070,2100,2030,2030,1862400,"2020-07-15","LINK"
2040,2060,2020,2030,703900,"2020-07-16","LINK"
2030,2070,2030,2040,862400,"2020-07-17","LINK"
2050,2100,2040,2040,1215800,"2020-07-20","LINK"
2050,2060,2040,2040,1518100,"2020-07-21","LINK"
2050,2080,2030,2030,1581600,"2020-07-22","LINK"
2040,2050,2010,2020,1672300,"2020-07-23","LINK"
2030,2040,1995,2000,2072100,"2020-07-24","LINK"
2010,2030,1950,1975,2998400,"2020-07-27","LINK"
1975,1995,1950,1955,1552500,"2020-07-28","LINK"
1955,1960,1895,1900,2505500,"2020-07-29","LINK"
1900,1920,1900,1905,1517400,"2020-07-30","LINK"
1910,1920,1775,1805,2590800,"2020-08-03","LINK"
1805,1930,1790,1875,2771500,"2020-08-04","LINK"
1875,1895,1835,1875,2830100,"2020-08-05","LINK"
1880,2000,1880,1950,7110500,"2020-08-06","LINK"
1960,1975,1915,1925,1351400,"2020-08-07","LINK"
1925,1940,1900,1910,1575300,"2020-08-10","LINK"
1920,1975,1920,1945,2260800,"2020-08-11","LINK"
1950,1960,1925,1935,1050600,"2020-08-12","LINK"
1940,1945,1920,1920,1068400,"2020-08-13","LINK"
1920,1920,1890,1905,901500,"2020-08-14","LINK"
1905,1910,1880,1895,1012100,"2020-08-18","LINK"
1900,1920,1900,1915,711900,"2020-08-19","LINK"
1915,1925,1895,1905,1025800,"2020-08-24","LINK"
1905,1915,1890,1905,777100,"2020-08-25","LINK"
1910,1915,1885,1885,1780400,"2020-08-26","LINK"
1890,1890,1870,1870,1661200,"2020-08-27","LINK"
1870,1880,1850,1855,1955100,"2020-08-28","LINK"
1855,1860,1805,1825,3570800,"2020-08-31","LINK"
1850,2220,1840,2130,29491400,"2020-09-01","LINK"
2190,2200,2110,2150,20569200,"2020-09-02","LINK"
2160,2270,2140,2220,18658700,"2020-09-03","LINK"
2200,2250,2130,2220,9863900,"2020-09-04","LINK"
2240,2280,2200,2220,4019800,"2020-09-07","LINK"
2240,2250,2180,2220,3297700,"2020-09-08","LINK"
2210,2220,2120,2140,3166400,"2020-09-09","LINK"
2140,2140,1995,2010,4190300,"2020-09-10","LINK"
2020,2100,1900,2040,5237200,"2020-09-11","LINK"
2050,2100,2040,2070,2532300,"2020-09-14","LINK"
2080,2100,1995,2010,1984000,"2020-09-15","LINK"
2020,2020,1975,1995,1372500,"2020-09-16","LINK"
1995,2020,1985,1985,577600,"2020-09-17","LINK"
1985,2030,1985,1990,575500,"2020-09-18","LINK"
2000,2000,1890,1915,1239600,"2020-09-21","LINK"
1915,1920,1840,1880,902000,"2020-09-22","LINK"
1880,1915,1820,1855,2046900,"2020-09-23","LINK"
1855,1855,1800,1815,1758000,"2020-09-24","LINK"
1815,1840,1810,1825,746100,"2020-09-25","LINK"
1830,1850,1815,1825,839700,"2020-09-28","LINK"
1825,1865,1825,1825,744000,"2020-09-29","LINK"
1825,1825,1755,1765,2765300,"2020-09-30","LINK"
1770,1825,1765,1810,2188900,"2020-10-01","LINK"
1850,2260,1830,2010,36119200,"2020-10-02","LINK"
2040,2400,2040,2400,38840500,"2020-10-05","LINK"
2420,2500,2240,2240,32090400,"2020-10-06","LINK"
2240,2270,2090,2090,9827800,"2020-10-07","LINK"
2110,2190,2080,2090,12148100,"2020-10-08","LINK"
2100,2130,2080,2100,2842300,"2020-10-09","LINK"
2120,2220,2110,2130,12859700,"2020-10-12","LINK"
2130,2130,2030,2040,9049400,"2020-10-13","LINK"
2050,2180,2010,2120,9655300,"2020-10-14","LINK"
2120,2310,2110,2170,26110600,"2020-10-15","LINK"
2200,2220,2130,2130,7253700,"2020-10-16","LINK"
2140,2180,2120,2140,3489900,"2020-10-19","LINK"
2150,2170,2090,2100,4746200,"2020-10-20","LINK"
2080,2130,2060,2070,3708600,"2020-10-21","LINK"
2080,2140,2070,2100,7732000,"2020-10-22","LINK"
2130,2130,2080,2080,3550200,"2020-10-23","LINK"
2080,2130,2050,2080,6844400,"2020-10-26","LINK"
2080,2180,2060,2100,10368000,"2020-10-27","LINK"
2070,2150,2070,2130,5839600,"2020-11-02","LINK"
2150,2200,2130,2150,9729300,"2020-11-03","LINK"
2150,2170,2080,2080,4042300,"2020-11-04","LINK"
2110,2190,2100,2150,7988100,"2020-11-05","LINK"
2150,2170,2100,2120,6432900,"2020-11-06","LINK"
2130,2190,2110,2120,4709400,"2020-11-09","LINK"
2150,2160,2100,2150,6529700,"2020-11-10","LINK"
2160,2310,2120,2250,22291400,"2020-11-11","LINK"
2250,2270,2150,2160,10011400,"2020-11-12","LINK"
2160,2190,2140,2160,5251300,"2020-11-13","LINK"
2190,2250,2170,2240,8709500,"2020-11-16","LINK"
2260,2380,2240,2300,16683000,"2020-11-17","LINK"
2310,2330,2290,2300,6195300,"2020-11-18","LINK"
2300,2330,2280,2310,4655300,"2020-11-19","LINK"
2330,2350,2300,2310,3436700,"2020-11-20","LINK"
2310,2390,2310,2360,6738700,"2020-11-23","LINK"
2380,2490,2380,2470,12933700,"2020-11-24","LINK"
2520,2700,2500,2610,23005900,"2020-11-25","LINK"
2620,2640,2560,2570,10613100,"2020-11-26","LINK"
2570,2640,2530,2600,9005700,"2020-11-27","LINK"
2600,2650,2420,2420,18404000,"2020-11-30","LINK"
2430,2570,2400,2550,13514800,"2020-12-01","LINK"
2550,2600,2520,2550,5723900,"2020-12-02","LINK"
2570,2610,2530,2580,6195700,"2020-12-03","LINK"
2590,2590,2510,2540,4035400,"2020-12-04","LINK"
2540,2640,2540,2610,6789900,"2020-12-07","LINK"
2620,2730,2580,2730,9224300,"2020-12-08","LINK"
2740,2840,2670,2710,16008200,"2020-12-10","LINK"
2770,2770,2670,2680,2950200,"2020-12-11","LINK"
2700,2750,2680,2730,4022300,"2020-12-14","LINK"
2740,2750,2580,2660,6415000,"2020-12-15","LINK"
2660,2750,2620,2750,5778000,"2020-12-16","LINK"
2760,2800,2670,2730,5751100,"2020-12-17","LINK"
2730,2730,2670,2670,4081300,"2020-12-18","LINK"
2690,2710,2640,2660,5251900,"2020-12-21","LINK"
2660,2670,2540,2560,7172600,"2020-12-22","LINK"
2560,2590,2410,2510,8461600,"2020-12-23","LINK"
2550,2550,2470,2500,3910800,"2020-12-28","LINK"
2520,2570,2450,2490,9069500,"2020-12-29","LINK"
2490,2520,2400,2410,7451100,"2020-12-30","LINK"
2460,2500,2410,2440,3971600,"2021-01-04","LINK"
2450,2500,2360,2440,6712700,"2021-01-05","LINK"
2450,2450,2370,2400,9195400,"2021-01-06","LINK"
2410,2550,2400,2550,7887700,"2021-01-07","LINK"
2560,2630,2500,2500,6591700,"2021-01-08","LINK"
2500,2550,2460,2510,3931500,"2021-01-11","LINK"
2520,2700,2510,2700,15768700,"2021-01-12","LINK"
2700,2740,2610,2630,5641600,"2021-01-13","LINK"
2650,2650,2550,2580,4677500,"2021-01-14","LINK"
2590,2600,2530,2540,4322600,"2021-01-15","LINK"
2540,2710,2480,2640,7775800,"2021-01-18","LINK"
2640,2680,2540,2590,4833700,"2021-01-19","LINK"
2600,2680,2580,2670,6801100,"2021-01-20","LINK"
2700,3030,2650,3010,20102100,"2021-01-21","LINK"
3040,3200,2950,3030,19991900,"2021-01-22","LINK"
3040,3150,2880,3010,12224100,"2021-01-25","LINK"
3020,3120,2800,2860,10677300,"2021-01-26","LINK"
2800,2980,2740,2980,7542700,"2021-01-27","LINK"
2980,2980,2780,2800,9037800,"2021-01-28","LINK"
2800,2900,2680,2850,4473600,"2021-01-29","LINK"
2820,2930,2730,2910,9380500,"2021-02-01","LINK"
2930,2980,2850,2900,3595200,"2021-02-02","LINK"
2950,3120,2870,3100,9604200,"2021-02-03","LINK"
3110,3130,3010,3090,5185000,"2021-02-04","LINK"
3120,3290,3050,3260,13929500,"2021-02-05","LINK"
3290,3300,3070,3120,6937900,"2021-02-08","LINK"
3200,3200,3030,3140,4677400,"2021-02-09","LINK"
3150,3200,3100,3140,2611600,"2021-02-10","LINK"
3150,3150,3090,3100,1830900,"2021-02-11","LINK"
3100,3130,3060,3090,1434800,"2021-02-15","LINK"
3090,3120,3060,3060,1618800,"2021-02-16","LINK"
3060,3120,2940,2950,5338100,"2021-02-17","LINK"
2950,3050,2920,2930,3185600,"2021-02-18","LINK"
2930,2970,2880,2960,2747800,"2021-02-19","LINK"
3000,3150,2980,3060,4182400,"2021-02-22","LINK"
3060,3120,3040,3070,3484000,"2021-02-23","LINK"
3070,3110,3020,3100,3430800,"2021-02-24","LINK"
3110,3360,3090,3360,13600400,"2021-02-25","LINK"
3300,3330,3170,3300,8492600,"2021-02-26","LINK"
3310,3490,3220,3480,6143800,"2021-03-01","LINK"
3490,3510,3320,3350,5191500,"2021-03-02","LINK"
3360,3390,3270,3370,5181600,"2021-03-03","LINK"
3360,3410,3200,3400,4020400,"2021-03-04","LINK"
3300,3380,3270,3310,4710700,"2021-03-05","LINK"
3340,3370,3200,3240,3067800,"2021-03-08","LINK"
3240,3380,3180,3270,7314100,"2021-03-09","LINK"
3270,3330,3220,3290,1526200,"2021-03-10","LINK"
3300,3440,3300,3360,2833100,"2021-03-12","LINK"
3390,3430,3320,3380,2106400,"2021-03-15","LINK"
3380,3400,3310,3330,981200,"2021-03-16","LINK"
3330,3340,3260,3320,2077100,"2021-03-17","LINK"
3320,3340,3290,3340,1335300,"2021-03-18","LINK"
3340,3440,3300,3400,3097000,"2021-03-19","LINK"
3390,3400,3220,3220,6526400,"2021-03-22","LINK"
3250,3300,3130,3180,4553800,"2021-03-23","LINK"
3180,3180,3090,3140,2477900,"2021-03-24","LINK"
3140,3140,3030,3110,5418300,"2021-03-25","LINK"
3130,3200,3070,3200,4308400,"2021-03-26","LINK"
3200,3240,3170,3240,2041800,"2021-03-29","LINK"
3250,3260,3150,3230,2008700,"2021-03-30","LINK"
3230,3230,3050,3200,4163100,"2021-03-31","LINK"
3160,3220,3120,3220,2826600,"2021-04-01","LINK"
3210,3240,3170,3200,892900,"2021-04-05","LINK"
3200,3260,3160,3260,1397500,"2021-04-06","LINK"
3270,3290,3240,3250,2082900,"2021-04-07","LINK"
3250,3300,3230,3300,1724800,"2021-04-08","LINK"
3300,3380,3240,3370,3337400,"2021-04-09","LINK"
3380,3380,3260,3290,3168700,"2021-04-12","LINK"
3290,3410,3220,3360,5491800,"2021-04-13","LINK"
3380,3460,3360,3400,6880600,"2021-04-14","LINK"
3400,3400,3300,3310,3819000,"2021-04-15","LINK"
3350,3890,3350,3820,17727400,"2021-04-16","LINK"
3820,4120,3820,4100,19132200,"2021-04-19","LINK"
4110,4110,3930,4000,6377600,"2021-04-20","LINK"
3990,4250,3950,4140,10143400,"2021-04-21","LINK"
4170,4230,4080,4100,4820600,"2021-04-22","LINK"
4130,4130,4040,4070,2236800,"2021-04-23","LINK"
4080,4130,3920,4020,3457400,"2021-04-26","LINK"
4020,4170,4000,4170,4131300,"2021-04-27","LINK"
4170,4180,3970,3980,3740800,"2021-04-28","LINK"
3990,4030,3960,4000,1528300,"2021-04-29","LINK"
4000,4090,3960,4000,2662100,"2021-04-30","LINK"
4000,4010,3840,3880,3406500,"2021-05-03","LINK"
3840,4000,3790,3850,3690300,"2021-05-04","LINK"
3850,3900,3810,3860,3788900,"2021-05-05","LINK"
3860,3900,3820,3870,1431700,"2021-05-06","LINK"
3870,4130,3850,3980,8368400,"2021-05-07","LINK"
4000,4020,3940,3990,1112900,"2021-05-10","LINK"
3980,4040,3890,3990,3302200,"2021-05-11","LINK"
4000,4050,3870,3940,3311600,"2021-05-17","LINK"
3940,4000,3910,4000,3534900,"2021-05-18","LINK"
4000,4030,3920,4000,3157100,"2021-05-19","LINK"
4000,4180,3950,4090,3358800,"2021-05-20","LINK"
4110,4110,3970,4000,3203100,"2021-05-21","LINK"
4010,4030,3980,4020,1286600,"2021-05-24","LINK"
4020,4110,4000,4060,3349400,"2021-05-25","LINK"
4030,4150,3940,3940,5242500,"2021-05-27","LINK"
4030,4090,3870,4090,4954300,"2021-05-28","LINK"
4100,4380,4020,4340,6368400,"2021-05-31","LINK"
4390,4390,4300,4370,3441100,"2021-06-02","LINK"
4390,4440,4350,4350,7203100,"2021-06-03","LINK"
4360,4490,4280,4420,8246900,"2021-06-04","LINK"
4450,4530,4440,4450,3670800,"2021-06-07","LINK"
4450,4530,4380,4460,3007800,"2021-06-08","LINK"
4460,4500,4440,4480,4196500,"2021-06-09","LINK"
4480,4540,4440,4500,4662500,"2021-06-10","LINK"
4550,4550,4440,4510,2534800,"2021-06-11","LINK"
4480,4500,4340,4430,2083500,"2021-06-14","LINK"
4430,4430,4330,4430,1234100,"2021-06-15","LINK"
4390,4430,4210,4310,4586700,"2021-06-16","LINK"
4270,4350,4240,4270,1713000,"2021-06-17","LINK"
4250,4350,4210,4340,5254300,"2021-06-18","LINK"
4340,4340,4230,4300,1962400,"2021-06-21","LINK"
4300,4460,4280,4430,3432700,"2021-06-22","LINK"
4430,4520,4390,4400,4082600,"2021-06-23","LINK"
4450,4490,4340,4480,2137700,"2021-06-24","LINK"
4390,4510,4360,4480,1707200,"2021-06-25","LINK"
4480,4500,4230,4380,2739400,"2021-06-28","LINK"
4350,4450,4350,4400,2006900,"2021-06-29","LINK"
4400,4400,4270,4300,1762800,"2021-06-30","LINK"
4300,4350,4280,4350,919500,"2021-07-01","LINK"
4350,4400,4290,4380,1162700,"2021-07-02","LINK"
4380,4400,4290,4330,1782500,"2021-07-05","LINK"
4330,4550,4330,4380,4820900,"2021-07-06","LINK"
4380,4440,4290,4330,3294400,"2021-07-07","LINK"
4350,4390,4110,4210,3504000,"2021-07-08","LINK"
4210,4280,4200,4280,2276300,"2021-07-09","LINK"
4250,4330,4230,4320,3083900,"2021-07-12","LINK"
4320,4320,4140,4170,1932000,"2021-07-13","LINK"
4160,4230,4140,4200,2717600,"2021-07-14","LINK"
4200,4390,4200,4340,3324400,"2021-07-15","LINK"
4340,4430,4260,4280,2118600,"2021-07-16","LINK"
4280,4300,4190,4200,1831300,"2021-07-19","LINK"
4200,4210,4140,4200,1724200,"2021-07-21","LINK"
4200,4220,4170,4200,2949500,"2021-07-22","LINK"
4200,4290,4170,4230,2104900,"2021-07-23","LINK"
4250,4370,4220,4350,4836900,"2021-07-26","LINK"
4380,4400,4190,4230,8864700,"2021-07-27","LINK"
4230,4250,4150,4190,7679100,"2021-07-28","LINK"
4190,4530,4150,4530,23732500,"2021-07-29","LINK"
4530,4700,4480,4600,11603400,"2021-07-30","LINK"
4700,4800,4320,4390,11835400,"2021-08-02","LINK"
4390,4460,4390,4450,7153100,"2021-08-03","LINK"
4450,4450,4370,4400,2514000,"2021-08-04","LINK"
4400,4400,4100,4280,10398800,"2021-08-05","LINK"
4280,4340,4200,4280,1583900,"2021-08-06","LINK"
4280,4320,4160,4200,1719400,"2021-08-09","LINK"
4190,4210,4140,4150,1796500,"2021-08-10","LINK"
4200,4300,4130,4300,2394600,"2021-08-12","LINK"
4200,4280,4150,4200,2575300,"2021-08-13","LINK"
4190,4240,4150,4200,1296600,"2021-08-16","LINK"
4200,4220,4100,4200,1713900,"2021-08-18","LINK"
4200,4200,4000,4070,1230000,"2021-08-19","LINK"
4070,4220,4030,4220,2389800,"2021-08-20","LINK"
4170,4270,4170,4240,1527500,"2021-08-23","LINK"
4270,4270,4100,4140,1701000,"2021-08-24","LINK"
4160,4200,4080,4110,804300,"2021-08-25","LINK"
4110,4130,4050,4130,1507500,"2021-08-26","LINK"
4150,4150,4050,4100,666000,"2021-08-27","LINK"
4110,4110,4010,4060,1947100,"2021-08-30","LINK"
4060,4100,4040,4050,886900,"2021-08-31","LINK"
4060,4120,4010,4100,2133000,"2021-09-01","LINK"
4150,4150,4090,4120,3319500,"2021-09-02","LINK"
4120,4150,4100,4120,530900,"2021-09-03","LINK"
4120,4150,4090,4120,1167300,"2021-09-06","LINK"
4140,4150,4070,4100,990400,"2021-09-07","LINK"
4100,4210,4090,4150,2481200,"2021-09-08","LINK"
4150,4160,4080,4130,3616000,"2021-09-09","LINK"
4120,4210,4080,4210,2460100,"2021-09-10","LINK"
4210,4340,4150,4280,4054200,"2021-09-13","LINK"
4280,4370,4210,4340,3056400,"2021-09-14","LINK"
4340,4340,4200,4260,2965500,"2021-09-15","LINK"
4260,4260,4150,4170,1403400,"2021-09-16","LINK"
4170,4300,4150,4280,3246300,"2021-09-17","LINK"
4280,4300,4240,4290,1495400,"2021-09-20","LINK"
4260,4280,4240,4270,987400,"2021-09-21","LINK"
4270,4340,4250,4320,1019300,"2021-09-22","LINK"
4330,4330,4240,4250,1506000,"2021-09-23","LINK"
4250,4270,4160,4240,2584800,"2021-09-24","LINK"
4250,4250,3950,3950,14448600,"2021-09-27","LINK"
3900,3980,3810,3890,2139700,"2021-09-28","LINK"
3890,3970,3820,3940,1485100,"2021-09-29","LINK"
3970,4030,3920,4030,1874200,"2021-09-30","LINK"
4030,4030,3950,3950,1027300,"2021-10-01","LINK"
3950,4050,3900,4010,1154000,"2021-10-04","LINK"
4000,4010,3910,4000,903300,"2021-10-05","LINK"
4000,4030,3850,3980,4013100,"2021-10-06","LINK"
3990,4050,3950,4030,2112700,"2021-10-07","LINK"
4000,4030,3920,3950,525400,"2021-10-08","LINK"
3960,4000,3910,3950,516600,"2021-10-11","LINK"
3950,4090,3950,4060,2284200,"2021-10-12","LINK"
4070,4090,3920,3920,1280100,"2021-10-13","LINK"
3920,4000,3920,3980,890400,"2021-10-14","LINK"
4000,4010,3950,4000,2276500,"2021-10-15","LINK"
4010,4040,3960,3960,1680600,"2021-10-18","LINK"
3970,3990,3790,3820,3099800,"2021-10-19","LINK"
3820,3850,3620,3830,6746400,"2021-10-21","LINK"
3780,3850,3730,3800,5396300,"2021-10-22","LINK"
3810,3820,3690,3780,3279000,"2021-10-25","LINK"
3780,4150,3780,4150,3274500,"2021-10-26","LINK"
4100,4100,3910,3910,1624900,"2021-10-27","LINK"
3840,3910,3760,3860,2317300,"2021-10-28","LINK"
3860,3950,3860,3890,1972800,"2021-10-29","LINK"
3890,3900,3830,3880,617900,"2021-11-01","LINK"
3880,3880,3690,3690,3596200,"2021-11-02","LINK"
3700,3720,3580,3640,3504700,"2021-11-03","LINK"
3640,3760,3640,3700,3068500,"2021-11-04","LINK"
3700,3700,3630,3630,2739300,"2021-11-05","LINK"
3650,3720,3630,3690,1757600,"2021-11-08","LINK"
3690,4100,3680,4000,8234800,"2021-11-09","LINK"
4020,4310,3870,4260,3851200,"2021-11-10","LINK"
4260,4290,4150,4190,3714000,"2021-11-11","LINK"
4190,4230,4160,4200,1793700,"2021-11-12","LINK"
4200,4260,4160,4160,2583900,"2021-11-15","LINK"
4170,4180,4030,4060,4101700,"2021-11-16","LINK"
4110,4110,4030,4090,2214500,"2021-11-17","LINK"
4090,4100,4030,4050,3674900,"2021-11-18","LINK"
4090,4260,4090,4230,3506100,"2021-11-19","LINK"
4230,4260,4080,4120,2527200,"2021-11-22","LINK"
4120,4300,4010,4270,5975900,"2021-11-23","LINK"
4300,4500,4300,4450,11645400,"2021-11-24","LINK"
4470,4580,4460,4490,8514900,"2021-11-25","LINK"
4470,4500,4380,4400,12291000,"2021-11-26","LINK"
4560,4600,4400,4470,8514800,"2021-11-29","LINK"
4450,4500,4390,4400,8919700,"2021-11-30","LINK"
4420,4450,4260,4360,3421100,"2021-12-01","LINK"
4380,4390,4240,4300,5147200,"2021-12-02","LINK"
4300,4370,4170,4170,4319100,"2021-12-03","LINK"
4150,4210,4080,4190,1974000,"2021-12-06","LINK"
4190,4240,4170,4220,4090800,"2021-12-07","LINK"
4240,4290,4180,4200,4510700,"2021-12-08","LINK"
4230,4370,4180,4360,3727500,"2021-12-09","LINK"
4370,4490,4280,4380,6762700,"2021-12-10","LINK"
4400,4420,4300,4340,2166000,"2021-12-13","LINK"
4340,4350,4280,4340,854700,"2021-12-14","LINK"
4340,4340,4170,4220,2108200,"2021-12-15","LINK"
4210,4240,4160,4200,4642700,"2021-12-16","LINK"
4190,4260,4160,4240,1748600,"2021-12-17","LINK"
4250,4250,4100,4120,3206900,"2021-12-20","LINK"
4120,4190,3850,4030,4946600,"2021-12-21","LINK"
4030,4110,3900,3940,4912000,"2021-12-22","LINK"
3940,4030,3940,4020,2738900,"2021-12-23","LINK"
4050,4130,3970,4030,2477700,"2021-12-24","LINK"
4030,4030,3900,3900,2073800,"2021-12-27","LINK"
3900,3900,3790,3800,2736800,"2021-12-28","LINK"
3800,3900,3790,3830,1429900,"2021-12-29","LINK"
3830,4000,3750,4000,2773500,"2021-12-30","LINK"
3900,4050,3780,3990,4122500,"2022-01-03","LINK"
4020,4020,3870,3910,3126600,"2022-01-04","LINK"
3920,3970,3850,3970,3084800,"2022-01-05","LINK"
3980,4150,3900,3960,3171200,"2022-01-06","LINK"
3960,3980,3870,3880,2729300,"2022-01-07","LINK"
3900,3930,3870,3920,2466300,"2022-01-10","LINK"
3920,4050,3840,4020,6697800,"2022-01-11","LINK"
4020,4040,3930,3930,7572900,"2022-01-12","LINK"
3930,3980,3830,3920,11115800,"2022-01-13","LINK"
3920,4150,3900,4060,15454100,"2022-01-14","LINK"
4100,4230,4060,4120,4064000,"2022-01-17","LINK"
4120,4190,4070,4190,5859000,"2022-01-18","LINK"
4190,4220,4150,4210,4394300,"2022-01-19","LINK"
4210,4390,4210,4380,10573100,"2022-01-20","LINK"
4380,4400,4280,4380,6973100,"2022-01-21","LINK"
4380,4390,4290,4310,5926700,"2022-01-24","LINK"
4290,4420,4260,4380,9628700,"2022-01-25","LINK"
4380,4410,4330,4340,6297200,"2022-01-26","LINK"
4350,4400,4290,4360,4032600,"2022-01-27","LINK"
4480,4500,4360,4430,30796900,"2022-01-28","LINK"
4430,4460,4390,4410,4212700,"2022-01-31","LINK"
4410,4430,4350,4410,7561700,"2022-02-02","LINK"
4410,4410,4360,4370,3602100,"2022-02-03","LINK"
4370,4440,4350,4440,8291000,"2022-02-04","LINK"
4440,4440,4390,4390,1920100,"2022-02-07","LINK"
4390,4410,4370,4400,5139900,"2022-02-08","LINK"
4400,4420,4380,4410,4236600,"2022-02-09","LINK"
4410,4420,4360,4410,3146200,"2022-02-10","LINK"
4400,4400,4360,4360,2020900,"2022-02-11","LINK"
4370,4400,4360,4380,3882300,"2022-02-14","LINK"
4390,4400,4320,4330,3065700,"2022-02-15","LINK"
4330,4400,4330,4390,2706900,"2022-02-16","LINK"
4390,4390,4330,4350,2512800,"2022-02-17","LINK"
4350,4390,4340,4350,1253400,"2022-02-18","LINK"
4360,4380,4350,4360,1861500,"2022-02-21","LINK"
4370,4370,4330,4370,3222600,"2022-02-22","LINK"
4370,4370,4340,4350,727000,"2022-02-23","LINK"
4350,4350,4250,4350,6218400,"2022-02-24","LINK"
4330,4380,4330,4370,1229000,"2022-02-25","LINK"
4370,4390,4340,4350,5181000,"2022-03-01","LINK"
4350,4370,4310,4350,4583700,"2022-03-02","LINK"
4350,4370,4250,4300,7451100,"2022-03-04","LINK"
4280,4290,4210,4290,4994700,"2022-03-07","LINK"
4280,4290,4220,4270,3058800,"2022-03-08","LINK"
4270,4300,4200,4290,1860200,"2022-03-09","LINK"
4320,4360,4300,4350,1954500,"2022-03-10","LINK"
4350,4400,4350,4370,1464100,"2022-03-11","LINK"
4370,4540,4370,4430,5564900,"2022-03-14","LINK"
4500,4500,4410,4470,1211400,"2022-03-15","LINK"
4470,4470,4380,4390,1010000,"2022-03-16","LINK"
4390,4390,4330,4370,1402700,"2022-03-17","LINK"
4370,4400,4360,4400,402300,"2022-03-18","LINK"
4450,4450,4340,4400,388700,"2022-03-21","LINK"
4400,4400,4320,4350,673800,"2022-03-22","LINK"
4350,4420,4340,4400,1230300,"2022-03-23","LINK"
4400,4400,4330,4340,1565000,"2022-03-24","LINK"
4350,4380,4310,4380,1701600,"2022-03-25","LINK"
4380,4380,4320,4340,363600,"2022-03-28","LINK"
4340,4370,4340,4370,929700,"2022-03-29","LINK"
4370,4380,4290,4300,1732000,"2022-03-30","LINK"
4300,4350,4290,4290,1950300,"2022-03-31","LINK"
4350,4390,4300,4390,1174200,"2022-04-01","LINK"
4390,4420,4370,4400,803500,"2022-04-04","LINK"
4380,4420,4360,4400,655400,"2022-04-05","LINK"
4400,4420,4350,4400,871900,"2022-04-06","LINK"
4400,4420,4380,4420,704000,"2022-04-07","LINK"
4420,4420,4370,4410,566100,"2022-04-08","LINK"
4410,4420,4320,4400,1427700,"2022-04-11","LINK"
4400,4400,4330,4380,859800,"2022-04-12","LINK"
4350,4400,4350,4400,941400,"2022-04-13","LINK"
4400,4410,4380,4400,622400,"2022-04-14","LINK"
4400,4410,4370,4400,740200,"2022-04-18","LINK"
4400,4400,4360,4400,1377100,"2022-04-19","LINK"
4400,4400,4350,4350,4013100,"2022-04-20","LINK"
4380,4460,4370,4400,1365100,"2022-04-21","LINK"
4390,4460,4390,4430,2673900,"2022-04-22","LINK"
4430,4500,4410,4500,2685100,"2022-04-25","LINK"
4500,4530,4440,4480,970800,"2022-04-26","LINK"
4480,4490,4410,4430,3348000,"2022-04-27","LINK"
4440,4600,4440,4590,2997600,"2022-04-28","LINK"
4570,4570,4430,4540,2886800,"2022-05-09","LINK"
4540,4540,4450,4490,3353000,"2022-05-10","LINK"
4490,4500,4420,4480,1464500,"2022-05-11","LINK"
4500,4500,4430,4460,1348300,"2022-05-12","LINK"
4460,4490,4360,4380,5217300,"2022-05-13","LINK"
4380,4460,4380,4460,556700,"2022-05-17","LINK"
4460,4460,4400,4410,1405900,"2022-05-18","LINK"
4410,4430,4380,4420,1418500,"2022-05-19","LINK"
4420,4460,4420,4450,386100,"2022-05-20","LINK"
4460,4480,4420,4470,834800,"2022-05-23","LINK"
4480,4500,4450,4490,1301200,"2022-05-24","LINK"
4500,4690,4500,4590,5052000,"2022-05-25","LINK"
4590,4640,4580,4610,2041900,"2022-05-27","LINK"
4520,4600,4440,4570,2213700,"2022-05-30","LINK"
4560,4630,4510,4630,4568500,"2022-05-31","LINK"
4630,4630,4600,4600,7196200,"2022-06-02","LINK"
4600,4610,4550,4570,2392600,"2022-06-03","LINK"
4580,4600,4530,4580,1453700,"2022-06-06","LINK"
4580,4600,4510,4600,1477300,"2022-06-07","LINK"
4600,4600,4510,4510,2321900,"2022-06-08","LINK"
4530,4560,4500,4560,2430700,"2022-06-09","LINK"
4560,4600,4500,4600,2936900,"2022-06-10","LINK"
4580,4590,4520,4550,1788800,"2022-06-13","LINK"
4500,4590,4470,4590,3471500,"2022-06-14","LINK"
4590,4640,4520,4600,9624900,"2022-06-15","LINK"
4600,4650,4580,4620,3815500,"2022-06-16","LINK"
4630,4630,4550,4560,1328200,"2022-06-17","LINK"
4560,4590,4530,4570,1376700,"2022-06-20","LINK"
4580,4590,4560,4580,1532300,"2022-06-21","LINK"
4580,4640,4550,4630,13424700,"2022-06-22","LINK"
4650,4690,4630,4660,4635400,"2022-06-23","LINK"
4660,4700,4650,4670,5761800,"2022-06-24","LINK"
4680,4700,4660,4680,3156800,"2022-06-27","LINK"
4670,4690,4660,4680,3287200,"2022-06-28","LINK"
4670,4700,4660,4660,9599800,"2022-06-29","LINK"
4660,4700,4650,4670,8123200,"2022-06-30","LINK"
4660,4700,4650,4670,5659400,"2022-07-01","LINK"
4670,4670,4620,4640,8878000,"2022-07-04","LINK"
4640,4660,4620,4640,2293100,"2022-07-05","LINK"
4630,4650,4620,4650,4951300,"2022-07-06","LINK"
4650,4680,4630,4650,2316300,"2022-07-07","LINK"
4650,4670,4610,4620,11005800,"2022-07-08","LINK"
4620,4670,4620,4650,4436100,"2022-07-11","LINK"
4640,4660,4630,4650,4478900,"2022-07-12","LINK"
4650,4670,4630,4650,2038200,"2022-07-13","LINK"
4650,4670,4620,4660,7866200,"2022-07-14","LINK"
4670,4670,4630,4650,7282700,"2022-07-15","LINK"
4630,4680,4630,4670,9751300,"2022-07-18","LINK"
4670,4690,4650,4690,7858500,"2022-07-19","LINK"
4650,4690,4650,4670,6634700,"2022-07-20","LINK"
4650,4690,4650,4680,1999800,"2022-07-21","LINK"
4680,4680,4650,4660,4892300,"2022-07-22","LINK"
4660,4690,4650,4660,4715700,"2022-07-25","LINK"
4660,4680,4660,4680,1009200,"2022-07-26","LINK"
4690,4690,4650,4680,851600,"2022-07-27","LINK"
4670,4680,4650,4650,3744600,"2022-07-28","LINK"
4660,4670,4650,4650,4419300,"2022-07-29","LINK"
4650,4670,4650,4660,565700,"2022-08-01","LINK"
4660,4680,4660,4670,321000,"2022-08-02","LINK"
4670,4690,4660,4670,593200,"2022-08-03","LINK"
4670,4680,4670,4670,588900,"2022-08-04","LINK"
4660,4670,4660,4670,1359300,"2022-08-05","LINK"
4680,4690,4640,4640,1821700,"2022-08-08","LINK"
4650,4670,4650,4660,3833700,"2022-08-09","LINK"
4660,4660,4650,4650,4123900,"2022-08-10","LINK"
4650,4670,4650,4650,3183100,"2022-08-11","LINK"
4650,4670,4650,4660,4446300,"2022-08-12","LINK"
4670,4670,4650,4670,1583400,"2022-08-15","LINK"
4670,4680,4660,4670,1026600,"2022-08-16","LINK"
4670,4680,4650,4650,3907100,"2022-08-18","LINK"
4670,4680,4660,4670,1152400,"2022-08-19","LINK"
4650,4670,4640,4660,4650300,"2022-08-22","LINK"
4660,4660,4630,4660,2153500,"2022-08-23","LINK"
4660,4670,4620,4630,4586300,"2022-08-24","LINK"
4630,4650,4630,4630,354000,"2022-08-25","LINK"
4630,4660,4630,4630,968300,"2022-08-26","LINK"
4660,4750,4660,4750,7447800,"2022-08-29","LINK"
4750,4760,4740,4750,2366200,"2022-08-30","LINK"
4750,4760,4740,4750,10851400,"2022-08-31","LINK"
4750,4760,4740,4750,11855800,"2022-09-01","LINK"
4750,4750,4740,4750,8390900,"2022-09-02","LINK"
4750,4750,4740,4740,656200,"2022-09-05","LINK"
4740,4750,4740,4750,7547100,"2022-09-06","LINK"
4750,4750,4740,4750,3879900,"2022-09-07","LINK"
4750,4750,4740,4750,6532200,"2022-09-08","LINK"
4750,4750,4740,4750,4889300,"2022-09-09","LINK"
4750,4750,4740,4750,3255200,"2022-09-12","LINK"
4740,4750,4740,4750,11368300,"2022-09-13","LINK"
4740,4750,4740,4740,12261900,"2022-09-14","LINK"
4740,4760,4740,4760,739600,"2022-09-15","LINK"
4760,4760,4750,4750,1707600,"2022-09-16","LINK"
4750,4760,4750,4760,664000,"2022-09-19","LINK"
4760,4770,4750,4760,1624800,"2022-09-20","LINK"
4750,4770,4750,4770,740100,"2022-09-21","LINK"
4770,4770,4760,4770,923300,"2022-09-22","LINK"
4770,4770,4760,4760,90700,"2022-09-23","LINK"
4760,4770,4760,4760,1126700,"2022-09-26","LINK"
4760,4760,4760,4760,0,"2022-09-27","LINK"
4650,4650,4430,4430,76900,"2022-09-28","LINK"
4120,4200,4120,4120,68200,"2022-09-29","LINK"
4010,4010,3840,3840,75400,"2022-09-30","LINK"
3820,3820,3580,3580,190100,"2022-10-03","LINK"
3580,4000,3500,3580,296900,"2022-10-04","LINK"
3580,3790,3350,3350,341100,"2022-10-05","LINK"
3340,3490,3160,3220,180400,"2022-10-06","LINK"
3300,3440,3250,3370,231700,"2022-10-07","LINK"
3370,3440,3140,3140,328900,"2022-10-10","LINK"
3140,3140,2930,2930,245600,"2022-10-11","LINK"
2930,2930,2730,2730,488100,"2022-10-12","LINK"
2730,2730,2540,2550,263700,"2022-10-13","LINK"
2560,2650,2420,2550,678300,"2022-10-14","LINK"
2550,2700,2450,2500,198100,"2022-10-17","LINK"
2480,2540,2330,2430,447000,"2022-10-18","LINK"
2410,2720,2350,2550,471200,"2022-10-19","LINK"
2540,2860,2540,2750,414300,"2022-10-20","LINK"
2770,3110,2750,3000,549600,"2022-10-21","LINK"
3020,3140,3000,3020,211700,"2022-10-24","LINK"
3020,3020,2810,2860,182400,"2022-10-25","LINK"
2900,2900,2850,2860,39400,"2022-10-26","LINK"
2860,2900,2750,2800,74800,"2022-10-27","LINK"
2800,2800,2610,2610,344100,"2022-10-28","LINK"
2680,2740,2600,2620,99300,"2022-10-31","LINK"
2630,2700,2590,2650,85500,"2022-11-01","LINK"
2650,2700,2620,2650,47300,"2022-11-02","LINK"
2650,2830,2630,2830,227700,"2022-11-03","LINK"
2840,3000,2740,2870,156500,"2022-11-04","LINK"
2870,2970,2870,2910,75100,"2022-11-07","LINK"
2910,2990,2890,2940,40400,"2022-11-08","LINK"
2950,2980,2940,2950,45200,"2022-11-09","LINK"
2950,2970,2900,2920,34300,"2022-11-10","LINK"
2900,2970,2760,2940,37300,"2022-11-11","LINK"
2940,3030,2870,3010,140300,"2022-11-14","LINK"
3010,3200,3010,3020,219100,"2022-11-15","LINK"
3030,3030,2890,2970,99900,"2022-11-16","LINK"
2970,3190,2970,3170,387100,"2022-11-17","LINK"
3200,3350,3170,3300,364200,"2022-11-18","LINK"
3350,3650,3310,3570,607500,"2022-11-21","LINK"
3600,3600,3490,3580,549300,"2022-11-22","LINK"
3500,3520,3330,3330,133000,"2022-11-23","LINK"
3330,3330,3100,3100,162500,"2022-11-24","LINK"
3050,3140,3000,3100,81500,"2022-11-25","LINK"
3120,3160,3040,3120,70500,"2022-11-28","LINK"
3170,3170,3080,3130,23500,"2022-11-29","LINK"
3130,3130,3010,3030,93700,"2022-11-30","LINK"
2990,3060,2990,3020,25400,"2022-12-01","LINK"
3020,3030,2950,2980,106200,"2022-12-02","LINK"
2980,2980,2890,2920,40900,"2022-12-05","LINK"
2920,2920,2840,2870,22700,"2022-12-06","LINK"
2850,2870,2730,2730,42800,"2022-12-07","LINK"
2730,3170,2660,3030,84600,"2022-12-08","LINK"
3030,3030,2820,2830,76100,"2022-12-09","LINK"
2830,2990,2770,2900,17200,"2022-12-12","LINK"
2890,2910,2770,2820,28600,"2022-12-13","LINK"
2820,2820,2790,2800,18800,"2022-12-14","LINK"
2810,2810,2790,2790,8100,"2022-12-15","LINK"
2790,2880,2770,2810,12400,"2022-12-16","LINK"
2810,2830,2770,2780,6700,"2022-12-19","LINK"
2780,2790,2700,2780,7000,"2022-12-20","LINK"
2720,2740,2670,2680,24000,"2022-12-21","LINK"
2680,2700,2620,2650,45000,"2022-12-22","LINK"
2670,2690,2640,2640,12900,"2022-12-23","LINK"
2640,2660,2590,2650,21200,"2022-12-26","LINK"
2670,2670,2610,2640,6800,"2022-12-27","LINK"
2640,2640,2600,2620,8100,"2022-12-28","LINK"
2600,2640,2600,2600,18200,"2022-12-29","LINK"
2600,2640,2600,2620,17900,"2022-12-30","LINK"
2620,2640,2600,2620,6100,"2023-01-02","LINK"
2620,2700,2590,2600,52000,"2023-01-03","LINK"
2600,2700,2590,2590,20500,"2023-01-04","LINK"
2590,2690,2550,2570,43800,"2023-01-05","LINK"
2550,2570,2420,2500,49600,"2023-01-06","LINK"
2500,2520,2420,2440,44500,"2023-01-09","LINK"
2490,2490,2420,2440,42300,"2023-01-10","LINK"
2460,2460,2400,2400,23600,"2023-01-11","LINK"
2400,2430,2290,2320,78000,"2023-01-12","LINK"
2330,2390,2250,2270,202000,"2023-01-13","LINK"
2270,2270,2150,2170,177700,"2023-01-16","LINK"
2170,2240,2170,2200,91700,"2023-01-17","LINK"
2200,2220,2090,2100,201500,"2023-01-18","LINK"
2100,2180,2090,2130,141100,"2023-01-19","LINK"
2120,2150,2100,2120,47900,"2023-01-20","LINK"
2120,2150,2110,2130,58100,"2023-01-24","LINK"
2130,2140,2110,2130,21400,"2023-01-25","LINK"
2130,2200,2110,2150,169100,"2023-01-26","LINK"
2150,2160,2100,2130,97200,"2023-01-27","LINK"
2160,2200,2130,2140,90000,"2023-01-30","LINK"
2140,2160,2110,2130,115500,"2023-01-31","LINK"
2130,2140,2110,2120,96800,"2023-02-01","LINK"
2120,2140,2110,2120,249700,"2023-02-02","LINK"
2120,2130,2100,2110,186700,"2023-02-03","LINK"
2110,2130,2110,2120,104300,"2023-02-06","LINK"
2120,2170,2090,2120,289400,"2023-02-07","LINK"
2120,2130,2100,2120,24700,"2023-02-08","LINK"
2120,2150,2110,2130,93700,"2023-02-09","LINK"
2120,2250,2120,2200,522800,"2023-02-10","LINK"
2210,2290,2200,2250,344900,"2023-02-13","LINK"
2260,2310,2120,2200,305200,"2023-02-14","LINK"
2200,2250,2190,2200,159700,"2023-02-15","LINK"
2200,2250,2180,2190,47700,"2023-02-16","LINK"
2200,2200,2170,2190,25800,"2023-02-17","LINK"
2190,2230,2150,2160,172700,"2023-02-20","LINK"
2160,2190,2120,2120,92900,"2023-02-21","LINK"
2120,2130,2090,2110,169300,"2023-02-22","LINK"
2110,2130,2100,2120,93600,"2023-02-23","LINK"
2120,2130,2100,2110,35800,"2023-02-24","LINK"
2110,2170,2110,2140,124900,"2023-02-27","LINK"
2100,2100,1995,2020,799900,"2023-02-28","LINK"
2020,2040,2010,2040,138900,"2023-03-01","LINK"
2040,2140,2040,2140,177900,"2023-03-02","LINK"
2140,2250,2140,2220,182700,"2023-03-03","LINK"
2220,2320,2160,2310,234900,"2023-03-06","LINK"
2320,2370,2320,2350,275800,"2023-03-07","LINK"
2350,2420,2350,2400,243500,"2023-03-08","LINK"
2400,2400,2240,2240,136700,"2023-03-09","LINK"
2220,2240,2100,2180,198500,"2023-03-10","LINK"
2150,2310,2100,2310,84300,"2023-03-13","LINK"
2320,2320,2150,2150,66200,"2023-03-14","LINK"
2140,2320,2020,2160,122500,"2023-03-15","LINK"
2100,2210,2070,2150,46800,"2023-03-16","LINK"
2150,2150,2070,2140,62300,"2023-03-17","LINK"
2100,2190,1995,2040,230600,"2023-03-20","LINK"
2020,2050,1990,2020,39400,"2023-03-21","LINK"
2020,2040,2000,2020,157600,"2023-03-24","LINK"
2040,2040,2020,2030,13500,"2023-03-27","LINK"
2030,2060,2020,2040,24200,"2023-03-28","LINK"
2040,2040,2020,2040,17500,"2023-03-29","LINK"
2040,2070,2030,2060,2900,"2023-03-30","LINK"
2050,2060,2030,2040,11200,"2023-03-31","LINK"
2040,2100,2040,2050,28700,"2023-04-03","LINK"
2050,2050,2020,2030,19000,"2023-04-04","LINK"
2020,2050,2020,2040,12300,"2023-04-05","LINK"
2040,2040,2000,2020,27100,"2023-04-06","LINK"
2020,2060,2000,2020,48500,"2023-04-10","LINK"
2020,2030,2010,2010,49600,"2023-04-11","LINK"
2030,2030,2000,2010,29900,"2023-04-12","LINK"
2010,2010,1945,1955,70000,"2023-04-13","LINK"
1960,2000,1950,1955,20700,"2023-04-14","LINK"
1955,1980,1955,1970,17400,"2023-04-17","LINK"
1970,1970,1955,1970,6800,"2023-04-18","LINK"
1990,2000,1960,1970,22100,"2023-04-26","LINK"
1970,1970,1950,1965,11800,"2023-04-27","LINK"
1960,2000,1920,2000,35800,"2023-04-28","LINK"
2010,2010,1950,1960,46000,"2023-05-02","LINK"
1995,1995,1935,1960,24900,"2023-05-03","LINK"
1960,1960,1900,1935,48000,"2023-05-04","LINK"
1935,1995,1900,1915,27100,"2023-05-05","LINK"
2000,2000,1925,1940,39300,"2023-05-08","LINK"
1980,1980,1900,1920,27000,"2023-05-09","LINK"
1920,1970,1920,1955,25100,"2023-05-10","LINK"
1990,1995,1970,1975,53400,"2023-05-11","LINK"
2000,2000,1940,1985,26900,"2023-05-12","LINK"
1985,1990,1960,1980,64500,"2023-05-15","LINK"
1945,1945,1870,1920,40500,"2023-05-16","LINK"
1910,1910,1890,1890,15500,"2023-05-17","LINK"
1895,1905,1870,1880,17300,"2023-05-19","LINK"
1870,1870,1785,1790,68700,"2023-05-22","LINK"
1790,1830,1780,1800,22300,"2023-05-23","LINK"
1800,1830,1800,1805,6800,"2023-05-24","LINK"
1810,1810,1785,1790,19700,"2023-05-25","LINK"
1790,1810,1780,1785,37200,"2023-05-26","LINK"
1805,1805,1780,1790,6800,"2023-05-29","LINK"
1790,1825,1790,1820,16500,"2023-05-30","LINK"
1800,1815,1790,1800,2600,"2023-05-31","LINK"
1800,1830,1605,1640,216400,"2023-06-05","LINK"
1640,1695,1620,1635,97500,"2023-06-06","LINK"
1630,1660,1615,1625,27500,"2023-06-07","LINK"
1625,1655,1625,1645,17700,"2023-06-08","LINK"
1660,1700,1650,1655,68400,"2023-06-09","LINK"
1665,1730,1650,1650,51500,"2023-06-12","LINK"
1665,1700,1630,1630,45200,"2023-06-13","LINK"
1640,1660,1635,1645,12600,"2023-06-14","LINK"
1685,1685,1610,1615,97400,"2023-06-15","LINK"
1615,1650,1610,1640,22400,"2023-06-16","LINK"
1640,1665,1610,1640,16700,"2023-06-19","LINK"
1640,1640,1605,1610,53300,"2023-06-20","LINK"
1630,1640,1610,1610,51500,"2023-06-21","LINK"
1630,1645,1605,1610,31200,"2023-06-22","LINK"
1620,1635,1610,1610,8100,"2023-06-23","LINK"
1615,1640,1610,1620,30500,"2023-06-26","LINK"
1620,1640,1620,1630,10100,"2023-06-27","LINK"
1640,1640,1625,1640,53600,"2023-07-03","LINK"
1675,1675,1640,1650,52600,"2023-07-04","LINK"
1650,1660,1630,1635,14100,"2023-07-05","LINK"
1650,1670,1640,1645,27500,"2023-07-06","LINK"
1645,1675,1640,1660,25100,"2023-07-07","LINK"
1675,1675,1640,1660,21600,"2023-07-10","LINK"
1660,1665,1645,1655,19700,"2023-07-11","LINK"
1665,1705,1665,1685,53200,"2023-07-12","LINK"
1770,1800,1685,1740,59400,"2023-07-13","LINK"
1790,1820,1750,1785,47500,"2023-07-14","LINK"
1790,1810,1785,1800,13600,"2023-07-17","LINK"
1800,1920,1800,1905,110500,"2023-07-18","LINK"
1905,1935,1870,1880,49700,"2023-07-20","LINK"
1875,1880,1835,1865,25100,"2023-07-21","LINK"
1885,1885,1830,1870,32900,"2023-07-24","LINK"
1870,1870,1830,1865,29100,"2023-07-25","LINK"
1860,1860,1815,1855,16200,"2023-07-26","LINK"
1855,1890,1825,1865,14100,"2023-07-27","LINK"
1875,1920,1840,1860,24100,"2023-07-28","LINK"
1860,1890,1855,1885,17400,"2023-07-31","LINK"
1875,1875,1850,1860,34900,"2023-08-01","LINK"
1865,1900,1860,1860,29600,"2023-08-02","LINK"
1860,1870,1805,1805,27500,"2023-08-03","LINK"
1805,1810,1725,1780,69600,"2023-08-04","LINK"
1780,1800,1780,1795,11400,"2023-08-07","LINK"
1795,1795,1790,1790,19600,"2023-08-08","LINK"
1790,1790,1725,1725,32500,"2023-08-09","LINK"
1725,1740,1715,1740,33900,"2023-08-10","LINK"
1720,1770,1710,1720,3000,"2023-08-11","LINK"
1720,1815,1720,1815,24300,"2023-08-14","LINK"
1815,1830,1760,1775,36100,"2023-08-15","LINK"
1770,1785,1740,1770,14400,"2023-08-16","LINK"
1760,1770,1735,1765,7800,"2023-08-18","LINK"
1760,1760,1700,1715,12900,"2023-08-21","LINK"
1755,1755,1745,1745,4200,"2023-08-22","LINK"
1765,1770,1715,1770,16600,"2023-08-23","LINK"
1740,1770,1740,1770,7200,"2023-08-24","LINK"
1740,1770,1740,1740,3700,"2023-08-25","LINK"
1740,1765,1725,1760,5500,"2023-08-28","LINK"
1755,1765,1730,1760,8100,"2023-08-29","LINK"
1760,1765,1750,1750,9200,"2023-08-30","LINK"
1760,1760,1755,1755,9100,"2023-08-31","LINK"
1725,1775,1725,1775,1500,"2023-09-01","LINK"
1775,1775,1770,1770,17200,"2023-09-04","LINK"
1800,1810,1780,1785,4700,"2023-09-05","LINK"
1785,1790,1765,1775,5500,"2023-09-06","LINK"
1730,1770,1710,1765,17500,"2023-09-07","LINK"
1715,1750,1705,1750,6100,"2023-09-08","LINK"
1710,1720,1710,1720,4000,"2023-09-11","LINK"
1715,1770,1715,1740,2800,"2023-09-12","LINK"
1760,1760,1705,1750,4000,"2023-09-13","LINK"
1755,1755,1720,1745,3400,"2023-09-14","LINK"
1735,1735,1715,1730,4900,"2023-09-15","LINK"
1760,1805,1725,1730,38500,"2023-09-18","LINK"
1700,1755,1700,1755,5300,"2023-09-19","LINK"
1755,1840,1735,1740,10100,"2023-09-20","LINK"
1790,1790,1725,1725,4700,"2023-09-21","LINK"
1725,1765,1725,1730,3600,"2023-09-22","LINK"
1730,1740,1720,1725,2600,"2023-09-25","LINK"
1720,1750,1720,1725,5000,"2023-09-26","LINK"
1750,1750,1690,1700,13700,"2023-09-27","LINK"
1700,1745,1700,1710,18400,"2023-09-29","LINK"
1700,1750,1695,1695,17700,"2023-10-02","LINK"
1690,1745,1680,1735,12200,"2023-10-03","LINK"
1735,1735,1680,1685,9900,"2023-10-04","LINK"
1685,1685,1670,1680,8900,"2023-10-05","LINK"
1700,1700,1670,1670,35000,"2023-10-06","LINK"
1670,1700,1670,1690,5700,"2023-10-09","LINK"
1690,1700,1670,1680,8000,"2023-10-10","LINK"
1685,1700,1660,1660,7800,"2023-10-11","LINK"
1710,1710,1695,1695,1800,"2023-10-12","LINK"
1715,1715,1650,1695,5800,"2023-10-13","LINK"
1695,1710,1670,1690,5100,"2023-10-16","LINK"
1695,1695,1680,1685,2900,"2023-10-17","LINK"
1685,1690,1675,1675,2500,"2023-10-18","LINK"
1655,1690,1635,1670,7000,"2023-10-19","LINK"
1650,1665,1635,1665,8900,"2023-10-20","LINK"
1660,1685,1650,1660,7400,"2023-10-23","LINK"
1660,1680,1635,1660,19900,"2023-10-24","LINK"
1680,1680,1635,1650,6200,"2023-10-25","LINK"
1650,1650,1590,1625,24800,"2023-10-26","LINK"
1625,1650,1550,1600,30000,"2023-10-27","LINK"
1600,1600,1595,1600,12400,"2023-10-30","LINK"
1605,1610,1570,1575,16700,"2023-10-31","LINK"
1600,1600,1575,1575,14100,"2023-11-01","LINK"
1600,1605,1575,1575,64500,"2023-11-02","LINK"
1600,1600,1600,1600,100,"2023-11-03","LINK"
1600,1600,1560,1595,3200,"2023-11-06","LINK"
1600,1600,1580,1585,20900,"2023-11-07","LINK"
1580,1595,1555,1580,14500,"2023-11-08","LINK"
1565,1580,1555,1565,17600,"2023-11-09","LINK"
1570,1570,1550,1550,2500,"2023-11-10","LINK"
1550,1550,1525,1545,11000,"2023-11-13","LINK"
1555,1555,1530,1550,8700,"2023-11-14","LINK"
1585,1585,1535,1535,4200,"2023-11-15","LINK"
1540,1580,1540,1540,3300,"2023-11-16","LINK"
1540,1580,1530,1530,1900,"2023-11-17","LINK"
1535,1535,1530,1530,8000,"2023-11-20","LINK"
1530,1540,1530,1540,1300,"2023-11-21","LINK"
1525,1580,1525,1535,6000,"2023-11-22","LINK"
1530,1535,1530,1535,2600,"2023-11-23","LINK"
1560,1580,1535,1535,11100,"2023-11-24","LINK"
1535,1535,1500,1525,17600,"2023-11-27","LINK"
1555,1555,1525,1535,1700,"2023-11-28","LINK"
1555,1580,1530,1535,7600,"2023-11-29","LINK"
1530,1575,1530,1575,1400,"2023-11-30","LINK"
1545,1565,1545,1550,900,"2023-12-01","LINK"
1550,1550,1520,1540,25400,"2023-12-04","LINK"
1530,1560,1525,1530,9700,"2023-12-05","LINK"
1570,1580,1530,1535,48700,"2023-12-06","LINK"
1550,1550,1525,1530,7100,"2023-12-07","LINK"
1550,1550,1505,1510,17700,"2023-12-08","LINK"
1515,1515,1490,1495,30300,"2023-12-11","LINK"
1495,1500,1455,1465,16100,"2023-12-12","LINK"
1465,1465,1420,1430,28800,"2023-12-13","LINK"
1430,1430,1400,1425,17500,"2023-12-14","LINK"
1410,1410,1350,1360,45100,"2023-12-15","LINK"
1360,1360,1270,1310,132200,"2023-12-18","LINK"
1350,1350,1290,1325,16800,"2023-12-19","LINK"
1345,1350,1325,1330,9500,"2023-12-20","LINK"
1335,1340,1310,1310,7600,"2023-12-21","LINK"
1340,1340,1300,1300,3100,"2023-12-22","LINK"
1305,1325,1290,1300,5500,"2023-12-27","LINK"
1325,1345,1320,1345,2100,"2023-12-28","LINK"
1345,1345,1320,1325,9300,"2023-12-29","LINK"
1325,1340,1305,1320,27400,"2024-01-02","LINK"
1325,1325,1305,1305,26000,"2024-01-03","LINK"
1305,1325,1300,1300,22500,"2024-01-04","LINK"
1325,1330,1300,1310,16200,"2024-01-05","LINK"
1310,1330,1295,1295,21000,"2024-01-08","LINK"
1295,1305,1275,1280,12000,"2024-01-09","LINK"
1285,1300,1270,1275,17600,"2024-01-10","LINK"
1275,1280,1250,1265,39600,"2024-01-11","LINK"
1270,1270,1205,1220,51000,"2024-01-12","LINK"
1210,1250,1210,1215,8100,"2024-01-15","LINK"
1250,1290,1225,1225,6800,"2024-01-16","LINK"
1225,1285,1220,1225,54400,"2024-01-17","LINK"
1225,1225,1205,1205,9500,"2024-01-18","LINK"
1200,1215,1200,1210,17900,"2024-01-19","LINK"
1205,1400,1205,1245,183200,"2024-01-22","LINK"
1260,1340,1250,1275,264800,"2024-01-23","LINK"
1275,1275,1215,1220,32900,"2024-01-24","LINK"
1220,1260,1205,1220,19800,"2024-01-25","LINK"
1210,1230,1160,1160,69100,"2024-01-26","LINK"
1160,1210,1150,1210,27400,"2024-01-29","LINK"
1210,1210,1100,1135,67100,"2024-01-30","LINK"
1135,1140,1080,1090,154900,"2024-01-31","LINK"
1090,1140,1090,1105,186300,"2024-02-01","LINK"
1110,1110,1085,1090,14900,"2024-02-02","LINK"
1090,1090,1085,1085,4000,"2024-02-05","LINK"
1085,1140,1050,1080,14400,"2024-02-06","LINK"
1085,1090,1045,1085,20000,"2024-02-07","LINK"
1090,1090,1055,1060,17000,"2024-02-12","LINK"
1060,1165,1050,1090,404900,"2024-02-13","LINK"
1090,1090,1045,1065,109700,"2024-02-15","LINK"
1065,1090,1055,1090,24200,"2024-02-16","LINK"
1090,1125,1065,1065,3900,"2024-02-19","LINK"
1070,1110,1065,1100,2400,"2024-02-20","LINK"
1110,1110,1050,1050,13500,"2024-02-21","LINK"
1095,1095,1050,1070,15400,"2024-02-22","LINK"
1070,1110,1030,1070,17500,"2024-02-23","LINK"
1070,1115,1055,1055,10100,"2024-02-26","LINK"
1060,1080,1040,1040,8500,"2024-02-27","LINK"
1070,1070,1050,1070,18600,"2024-02-28","LINK"
1070,1100,1070,1080,27800,"2024-02-29","LINK"
1085,1350,1080,1250,127600,"2024-03-01","LINK"
1240,1250,1050,1075,130700,"2024-03-04","LINK"
1095,1150,1085,1085,11800,"2024-03-05","LINK"
1075,1075,1050,1065,8600,"2024-03-06","LINK"
1070,1075,1065,1065,8900,"2024-03-07","LINK"
1065,1135,1050,1135,11600,"2024-03-08","LINK"
1135,1135,1080,1090,6100,"2024-03-13","LINK"
1090,1100,1090,1100,5900,"2024-03-14","LINK"
1110,1125,1065,1100,40500,"2024-03-15","LINK"
1080,1080,1060,1080,14400,"2024-03-18","LINK"
1070,1090,1070,1080,3400,"2024-03-19","LINK"
1080,1080,1070,1070,11800,"2024-03-20","LINK"
1055,1100,1055,1075,9000,"2024-03-21","LINK"
1100,1100,1065,1075,9600,"2024-03-22","LINK"
1100,1100,1070,1100,84800,"2024-03-25","LINK"
1120,1120,1005,1100,22700,"2024-03-26","LINK"
1100,1100,1050,1080,16700,"2024-03-27","LINK"
1085,1085,1045,1075,20900,"2024-03-28","LINK"
1075,1090,1050,1070,17600,"2024-04-01","LINK"
1085,1085,1055,1060,2600,"2024-04-02","LINK"
1070,1070,1050,1050,5200,"2024-04-03","LINK"
1050,1065,1045,1065,10700,"2024-04-04","LINK"
1050,1055,1010,1055,17500,"2024-04-05","LINK"
1005,1050,1005,1050,9300,"2024-04-16","LINK"
1050,1065,1020,1045,11500,"2024-04-17","LINK"
1025,1060,1020,1050,5400,"2024-04-18","LINK"
1050,1050,985,1020,45700,"2024-04-19","LINK"
1000,1020,995,1000,7000,"2024-04-22","LINK"
1000,1000,995,1000,8100,"2024-04-23","LINK"
1000,1010,990,1000,8100,"2024-04-24","LINK"
1000,1000,970,975,13200,"2024-04-25","LINK"
985,1035,985,990,6000,"2024-04-26","LINK"
1000,1000,980,1000,7100,"2024-04-29","LINK"
1000,1010,995,1010,2800,"2024-04-30","LINK"
1010,1010,975,980,10600,"2024-05-02","LINK"
980,990,970,990,10200,"2024-05-03","LINK"
1000,1000,950,960,20400,"2024-05-06","LINK"
950,965,930,950,19500,"2024-05-07","LINK"
935,950,905,935,25400,"2024-05-08","LINK"
950,950,880,900,33400,"2024-05-13","LINK"
890,900,885,885,50100,"2024-05-14","LINK"
885,890,830,840,47700,"2024-05-15","LINK"
840,920,825,875,15400,"2024-05-16","LINK"
880,880,865,865,4000,"2024-05-17","LINK"
870,910,865,865,26200,"2024-05-20","LINK"
875,920,865,865,3100,"2024-05-21","LINK"
865,865,840,865,10800,"2024-05-22","LINK"
930,1080,920,1080,377500,"2024-05-27","LINK"
1100,1350,1080,1205,537800,"2024-05-28","LINK"
1230,1305,1015,1075,167200,"2024-05-29","LINK"
1090,1175,1025,1140,78100,"2024-05-30","LINK"
1350,1350,1090,1090,21500,"2024-05-31","LINK"
1110,1110,1035,1065,29500,"2024-06-03","LINK"
1050,1150,1035,1100,31700,"2024-06-04","LINK"
1105,1285,1105,1200,137200,"2024-06-05","LINK"
1255,1255,1130,1190,69800,"2024-06-06","LINK"
1250,1250,1070,1225,174600,"2024-06-07","LINK"
1220,1225,1080,1225,40300,"2024-06-10","LINK"
1200,1200,1115,1115,81700,"2024-06-11","LINK"
1120,1200,1075,1200,28300,"2024-06-12","LINK"
1180,1200,1130,1200,22600,"2024-06-13","LINK"
1150,1200,1150,1200,34300,"2024-06-14","LINK"
1200,1200,1150,1200,59300,"2024-06-19","LINK"
1180,1250,1180,1220,28000,"2024-06-20","LINK"
1220,1245,1200,1245,8900,"2024-06-21","LINK"
1220,1245,1180,1240,52800,"2024-06-24","LINK"
1235,1300,1180,1300,65600,"2024-06-25","LINK"
1300,1300,1240,1300,20200,"2024-06-26","LINK"
1270,1300,1245,1300,38600,"2024-06-27","LINK"
1285,1305,1285,1290,34700,"2024-06-28","LINK"
1290,1300,1265,1300,20800,"2024-07-01","LINK"
1290,1300,1280,1295,25300,"2024-07-02","LINK"
1280,1300,1280,1295,22700,"2024-07-03","LINK"
1295,1305,1260,1300,24600,"2024-07-04","LINK"
1300,1305,1275,1300,14900,"2024-07-05","LINK"
1300,1300,1160,1300,40000,"2024-07-08","LINK"
1300,1300,1275,1300,11800,"2024-07-09","LINK"
1300,1300,1270,1300,11600,"2024-07-10","LINK"
1300,1300,1270,1300,13000,"2024-07-11","LINK"
1295,1305,1275,1305,35400,"2024-07-12","LINK"
1300,1300,1275,1295,15500,"2024-07-15","LINK"
1290,1305,1250,1280,46900,"2024-07-16","LINK"
1260,1280,1260,1280,15900,"2024-07-17","LINK"
1290,1305,1265,1295,19200,"2024-07-18","LINK"
1300,1305,1275,1300,19700,"2024-07-19","LINK"
1300,1305,1280,1305,15300,"2024-07-22","LINK"
1300,1305,1280,1300,12500,"2024-07-23","LINK"
1300,1300,1290,1300,13700,"2024-07-24","LINK"
1305,1305,1295,1305,3500,"2024-07-25","LINK"
1305,1345,1285,1315,38600,"2024-07-26","LINK"
1320,1320,1280,1300,10800,"2024-07-29","LINK"
1300,1305,1295,1300,13000,"2024-07-30","LINK"
1305,1305,1280,1300,13700,"2024-07-31","LINK"
1300,1315,1300,1315,1800,"2024-08-01","LINK"
1315,1315,1280,1300,13300,"2024-08-02","LINK"
1300,1300,1245,1295,21700,"2024-08-05","LINK"
1295,1295,1255,1295,13300,"2024-08-06","LINK"
1295,1435,1285,1385,70000,"2024-08-07","LINK"
1385,1430,1360,1385,40500,"2024-08-08","LINK"
1375,1400,1375,1375,35100,"2024-08-09","LINK"
1375,1400,1365,1370,37400,"2024-08-12","LINK"
1370,1370,1365,1365,5100,"2024-08-13","LINK"
1390,1390,1360,1365,13500,"2024-08-14","LINK"
1370,1370,1325,1360,10200,"2024-08-15","LINK"
1395,1420,1375,1400,13700,"2024-08-16","LINK"
1420,1750,1420,1585,240900,"2024-08-19","LINK"
1585,1885,1580,1880,423800,"2024-08-20","LINK"
1900,1945,1730,1865,494600,"2024-08-21","LINK"
1850,1900,1800,1860,118700,"2024-08-22","LINK"
1860,1860,1755,1800,68000,"2024-08-23","LINK"
1800,1800,1630,1770,84700,"2024-08-26","LINK"
1760,1760,1630,1650,88500,"2024-08-27","LINK"
1650,1790,1550,1765,75600,"2024-08-28","LINK"
1725,1785,1650,1770,162200,"2024-08-29","LINK"
1770,1800,1670,1760,28100,"2024-08-30","LINK"
1715,1870,1715,1755,25300,"2024-09-02","LINK"
1730,1790,1710,1780,27400,"2024-09-03","LINK"
1770,1800,1730,1785,44000,"2024-09-04","LINK"
1785,1845,1735,1775,65800,"2024-09-05","LINK"
1845,2210,1830,2040,1321100,"2024-09-06","LINK"
2080,2390,2040,2260,555400,"2024-09-09","LINK"
2260,2260,2050,2180,297900,"2024-09-10","LINK"
2180,2260,2150,2220,313500,"2024-09-11","LINK"
2230,2250,2140,2200,214200,"2024-09-12","LINK"
2220,2240,2080,2180,77200,"2024-09-13","LINK"
2150,2160,2070,2140,124800,"2024-09-17","LINK"
2120,2130,1940,1985,264100,"2024-09-18","LINK"
1990,2000,1845,1865,214700,"2024-09-19","LINK"
1870,2130,1870,1960,212600,"2024-09-20","LINK"
2000,2100,1940,1970,85900,"2024-09-23","LINK"
1970,1970,1845,1875,91700,"2024-09-24","LINK"
1880,1910,1840,1850,63300,"2024-09-25","LINK"
1850,1870,1800,1830,21000,"2024-09-26","LINK"
1850,1850,1750,1815,37900,"2024-09-27","LINK"
1815,1850,1700,1765,32500,"2024-09-30","LINK"
1770,1830,1690,1700,44700,"2024-10-01","LINK"
1700,1875,1620,1700,108600,"2024-10-02","LINK"
1700,1780,1600,1670,79000,"2024-10-03","LINK"
1670,1670,1470,1490,234700,"2024-10-04","LINK"
1490,1490,1350,1350,166900,"2024-10-07","LINK"
1380,1490,1295,1300,325500,"2024-10-08","LINK"
1370,1400,1255,1295,259900,"2024-10-09","LINK"
1290,1350,1230,1290,239900,"2024-10-10","LINK"
1290,1350,1275,1285,17500,"2024-10-11","LINK"
1290,1325,1285,1315,13700,"2024-10-14","LINK"
1315,1325,1305,1325,14400,"2024-10-15","LINK"
1360,1560,1355,1510,366400,"2024-10-16","LINK"
1520,1580,1410,1450,206300,"2024-10-17","LINK"
1450,1455,1400,1410,77800,"2024-10-18","LINK"
1415,1420,1335,1385,71700,"2024-10-21","LINK"
1385,1385,1350,1380,65800,"2024-10-22","LINK"
1380,1390,1300,1330,37600,"2024-10-23","LINK"
1330,1415,1310,1315,35100,"2024-10-24","LINK"
1315,1350,1315,1320,8200,"2024-10-25","LINK"
1320,1320,1285,1300,19800,"2024-10-28","LINK"
1300,1430,1300,1310,56800,"2024-10-29","LINK"
1350,1350,1280,1305,10000,"2024-10-30","LINK"
1305,1305,1285,1305,6600,"2024-10-31","LINK"
1285,1355,1285,1350,23100,"2024-11-01","LINK"