"Open","High","Low","Close","Volume","Date","Emiten"
147,147,140,147,4,"2007-01-02","LPLI"
147,157,147,156,2467000,"2007-01-03","LPLI"
153,160,153,153,4,"2007-01-04","LPLI"
159,159,153,159,4,"2007-01-05","LPLI"
160,165,158,160,4,"2007-01-08","LPLI"
160,160,155,160,387000,"2007-01-09","LPLI"
153,153,153,153,4,"2007-01-10","LPLI"
153,153,153,153,3,"2007-01-11","LPLI"
146,146,145,146,4,"2007-01-12","LPLI"
150,150,150,150,75000,"2007-01-15","LPLI"
147,150,146,147,4,"2007-01-16","LPLI"
143,143,141,143,4,"2007-01-17","LPLI"
145,146,143,145,4,"2007-01-18","LPLI"
145,145,144,145,4,"2007-01-19","LPLI"
148,155,146,148,94000,"2007-01-22","LPLI"
146,146,146,146,12000,"2007-01-23","LPLI"
146,146,146,146,3,"2007-01-24","LPLI"
144,146,144,144,4,"2007-01-25","LPLI"
140,140,139,140,4,"2007-01-26","LPLI"
140,140,140,140,2,"2007-01-29","LPLI"
130,140,130,140,9000,"2007-01-30","LPLI"
140,140,140,140,3,"2007-01-31","LPLI"
140,142,140,140,4,"2007-02-01","LPLI"
145,145,145,145,4,"2007-02-02","LPLI"
145,145,140,145,4,"2007-02-05","LPLI"
149,149,147,149,4,"2007-02-06","LPLI"
135,145,135,145,68000,"2007-02-07","LPLI"
142,142,141,142,144500,"2007-02-08","LPLI"
141,150,140,146,2e+05,"2007-02-09","LPLI"
142,142,142,142,94000,"2007-02-12","LPLI"
142,142,142,142,3,"2007-02-13","LPLI"
139,139,139,139,41500,"2007-02-14","LPLI"
144,144,144,144,500,"2007-02-15","LPLI"
143,147,143,147,2e+05,"2007-02-16","LPLI"
147,147,147,147,3,"2007-02-19","LPLI"
141,144,141,141,4,"2007-02-20","LPLI"
140,145,140,140,4,"2007-02-21","LPLI"
140,142,140,140,230500,"2007-02-22","LPLI"
140,140,140,140,20000,"2007-02-23","LPLI"
140,140,140,140,70500,"2007-02-26","LPLI"
140,140,140,140,2500,"2007-02-27","LPLI"
135,135,135,135,50000,"2007-02-28","LPLI"
140,140,135,140,4,"2007-03-01","LPLI"
135,135,135,135,10500,"2007-03-02","LPLI"
130,130,130,130,4000,"2007-03-05","LPLI"
140,140,136,140,71000,"2007-03-06","LPLI"
140,148,140,148,292500,"2007-03-07","LPLI"
147,147,143,143,228500,"2007-03-08","LPLI"
141,141,141,141,500,"2007-03-09","LPLI"
141,141,141,141,3,"2007-03-12","LPLI"
136,136,136,136,10000,"2007-03-13","LPLI"
137,137,133,137,4,"2007-03-14","LPLI"
138,138,134,138,4,"2007-03-15","LPLI"
138,138,138,138,3,"2007-03-16","LPLI"
139,140,139,139,4,"2007-03-20","LPLI"
135,135,135,135,3000,"2007-03-21","LPLI"
136,137,136,136,4,"2007-03-22","LPLI"
136,136,136,136,82500,"2007-03-23","LPLI"
137,138,137,137,4,"2007-03-26","LPLI"
136,136,134,136,4,"2007-03-27","LPLI"
136,136,136,136,3,"2007-03-28","LPLI"
133,136,130,133,4,"2007-03-29","LPLI"
133,133,133,133,36500,"2007-03-30","LPLI"
131,133,130,131,4,"2007-04-02","LPLI"
132,139,132,139,1210000,"2007-04-03","LPLI"
136,138,136,136,4,"2007-04-04","LPLI"
138,138,137,138,56000,"2007-04-05","LPLI"
139,139,137,139,4,"2007-04-09","LPLI"
146,149,144,146,4,"2007-04-10","LPLI"
150,157,146,150,4,"2007-04-11","LPLI"
155,160,150,155,4,"2007-04-12","LPLI"
152,155,151,152,4,"2007-04-13","LPLI"
152,160,151,152,4,"2007-04-16","LPLI"
153,155,150,153,4,"2007-04-17","LPLI"
154,156,154,154,1638500,"2007-04-18","LPLI"
155,155,150,155,4,"2007-04-19","LPLI"
158,158,154,158,183500,"2007-04-20","LPLI"
157,158,155,157,160500,"2007-04-23","LPLI"
155,157,154,155,4,"2007-04-24","LPLI"
162,164,157,162,4,"2007-04-25","LPLI"
170,218,170,218,4592500,"2007-04-26","LPLI"
220,290,220,290,5364000,"2007-04-27","LPLI"
320,390,320,390,3269500,"2007-04-30","LPLI"
410,525,410,515,11044000,"2007-05-01","LPLI"
515,515,515,515,0,"2007-05-02","LPLI"
520,520,370,390,6424000,"2007-05-03","LPLI"
400,400,330,335,1934500,"2007-05-04","LPLI"
325,340,310,325,4,"2007-05-07","LPLI"
345,365,335,345,4,"2007-05-08","LPLI"
350,360,350,350,4,"2007-05-09","LPLI"
335,360,335,335,4,"2007-05-10","LPLI"
335,365,325,335,4,"2007-05-11","LPLI"
345,360,345,345,4,"2007-05-14","LPLI"
355,375,355,370,662500,"2007-05-15","LPLI"
355,360,340,355,4,"2007-05-16","LPLI"
370,375,350,350,171000,"2007-05-21","LPLI"
345,375,345,375,1155500,"2007-05-22","LPLI"
380,380,370,380,218500,"2007-05-23","LPLI"
370,380,365,370,4,"2007-05-24","LPLI"
360,375,350,360,4,"2007-05-25","LPLI"
355,360,355,355,4,"2007-05-28","LPLI"
350,355,340,350,4,"2007-05-29","LPLI"
375,375,340,355,63000,"2007-05-30","LPLI"
340,370,340,365,1663000,"2007-05-31","LPLI"
360,375,360,360,4,"2007-06-04","LPLI"
360,385,360,360,451500,"2007-06-05","LPLI"
365,365,350,365,4,"2007-06-06","LPLI"
365,365,360,365,4,"2007-06-07","LPLI"
360,365,350,360,4,"2007-06-08","LPLI"
365,365,350,365,4,"2007-06-11","LPLI"
360,365,355,360,4,"2007-06-12","LPLI"
350,360,340,350,98500,"2007-06-13","LPLI"
335,355,335,335,4,"2007-06-14","LPLI"
335,350,325,335,4,"2007-06-15","LPLI"
335,350,330,335,286000,"2007-06-18","LPLI"
345,350,340,345,4,"2007-06-19","LPLI"
325,340,325,325,4,"2007-06-20","LPLI"
330,335,320,330,4,"2007-06-21","LPLI"
325,335,315,325,4,"2007-06-22","LPLI"
330,330,315,330,4,"2007-06-25","LPLI"
335,335,315,315,173500,"2007-06-26","LPLI"
320,320,285,285,1087500,"2007-06-27","LPLI"
280,280,255,280,256000,"2007-06-28","LPLI"
280,285,265,285,4,"2007-06-29","LPLI"
265,300,265,300,4000,"2007-07-02","LPLI"
290,290,285,290,4,"2007-07-03","LPLI"
275,290,275,290,232000,"2007-07-04","LPLI"
290,390,290,350,1726500,"2007-07-05","LPLI"
345,370,330,345,4,"2007-07-06","LPLI"
325,375,320,370,3812000,"2007-07-09","LPLI"
390,410,375,390,4,"2007-07-10","LPLI"
395,400,380,395,951500,"2007-07-11","LPLI"
390,400,380,390,4,"2007-07-12","LPLI"
375,385,370,375,4,"2007-07-13","LPLI"
380,410,380,380,1087500,"2007-07-16","LPLI"
380,390,370,380,307000,"2007-07-17","LPLI"
395,400,375,375,949000,"2007-07-18","LPLI"
380,395,375,380,4,"2007-07-19","LPLI"
380,395,375,380,4,"2007-07-20","LPLI"
375,375,370,370,127500,"2007-07-23","LPLI"
385,390,375,380,696000,"2007-07-24","LPLI"
375,415,375,400,5838000,"2007-07-25","LPLI"
415,540,400,525,30292000,"2007-07-26","LPLI"
510,680,490,680,25551500,"2007-07-27","LPLI"
690,750,530,560,21615500,"2007-07-30","LPLI"
570,690,560,670,15858500,"2007-07-31","LPLI"
670,700,600,600,9927500,"2007-08-01","LPLI"
630,710,620,710,21562500,"2007-08-02","LPLI"
730,750,630,650,7747000,"2007-08-03","LPLI"
640,640,580,600,3894000,"2007-08-06","LPLI"
630,640,560,570,2230000,"2007-08-07","LPLI"
600,640,580,600,4,"2007-08-08","LPLI"
600,620,600,600,4,"2007-08-09","LPLI"
560,590,560,580,383500,"2007-08-10","LPLI"
600,620,580,600,1365000,"2007-08-13","LPLI"
570,580,570,570,4,"2007-08-14","LPLI"
560,560,510,520,2021500,"2007-08-15","LPLI"
450,450,390,410,1653000,"2007-08-16","LPLI"
465,495,410,465,4,"2007-08-20","LPLI"
460,490,435,435,913000,"2007-08-21","LPLI"
445,465,435,445,4,"2007-08-22","LPLI"
470,500,455,500,4127000,"2007-08-23","LPLI"
500,520,480,500,4,"2007-08-24","LPLI"
510,560,500,510,4,"2007-08-27","LPLI"
530,540,490,490,1822500,"2007-08-28","LPLI"
485,510,465,485,4,"2007-08-29","LPLI"
500,520,495,500,1244000,"2007-08-30","LPLI"
510,570,500,560,5655500,"2007-08-31","LPLI"
580,600,530,540,3595000,"2007-09-03","LPLI"
520,540,520,520,4,"2007-09-04","LPLI"
520,560,520,520,4,"2007-09-05","LPLI"
540,550,530,540,4,"2007-09-06","LPLI"
530,550,530,530,4,"2007-09-07","LPLI"
510,530,500,520,628500,"2007-09-10","LPLI"
530,540,500,500,1070000,"2007-09-11","LPLI"
490,510,490,490,4,"2007-09-12","LPLI"
490,500,485,490,532500,"2007-09-13","LPLI"
525,525,500,525,4,"2007-09-14","LPLI"
530,540,500,500,981000,"2007-09-17","LPLI"
500,520,500,500,4,"2007-09-18","LPLI"
510,530,500,510,4,"2007-09-19","LPLI"
500,520,500,500,4,"2007-09-20","LPLI"
510,510,500,510,4,"2007-09-21","LPLI"
510,510,490,500,1075500,"2007-09-24","LPLI"
510,520,500,510,4,"2007-09-25","LPLI"
510,510,510,510,4,"2007-09-26","LPLI"
510,520,500,510,945500,"2007-09-27","LPLI"
500,520,500,500,4,"2007-09-28","LPLI"
500,520,500,500,4,"2007-10-01","LPLI"
520,520,500,510,1866500,"2007-10-02","LPLI"
510,520,500,510,1378000,"2007-10-03","LPLI"
500,510,490,500,4,"2007-10-04","LPLI"
500,510,490,500,2108000,"2007-10-05","LPLI"
510,540,500,510,4,"2007-10-08","LPLI"
510,520,510,510,4,"2007-10-09","LPLI"
500,520,500,500,4,"2007-10-10","LPLI"
510,520,500,510,4,"2007-10-11","LPLI"
510,510,510,510,145000,"2007-10-17","LPLI"
510,540,500,510,1591000,"2007-10-18","LPLI"
500,520,500,500,4,"2007-10-19","LPLI"
490,490,470,480,873000,"2007-10-22","LPLI"
485,495,480,485,232500,"2007-10-23","LPLI"
485,500,485,485,4,"2007-10-24","LPLI"
490,500,480,490,4,"2007-10-25","LPLI"
490,500,480,490,4,"2007-10-26","LPLI"
485,500,480,485,4,"2007-10-29","LPLI"
485,480,470,470,4,"2007-10-30","LPLI"
485,485,470,485,4,"2007-10-31","LPLI"
500,540,490,500,1675500,"2007-11-01","LPLI"
510,510,490,510,4,"2007-11-02","LPLI"
500,510,490,490,575000,"2007-11-05","LPLI"
485,500,480,485,4,"2007-11-06","LPLI"
480,490,475,480,4,"2007-11-07","LPLI"
470,485,465,470,4,"2007-11-08","LPLI"
485,495,470,485,4,"2007-11-09","LPLI"
475,515,475,500,1814500,"2007-11-12","LPLI"
510,510,490,500,451500,"2007-11-13","LPLI"
500,510,500,500,4,"2007-11-14","LPLI"
500,510,500,500,4,"2007-11-15","LPLI"
500,500,490,500,247500,"2007-11-16","LPLI"
500,500,490,490,4,"2007-11-19","LPLI"
490,485,475,475,4,"2007-11-20","LPLI"
480,480,460,470,1901000,"2007-11-21","LPLI"
470,480,460,470,4,"2007-11-22","LPLI"
475,495,470,475,4,"2007-11-23","LPLI"
490,490,480,480,421500,"2007-11-26","LPLI"
485,485,475,485,4,"2007-11-27","LPLI"
480,485,480,480,4,"2007-11-28","LPLI"
480,485,480,480,4,"2007-11-29","LPLI"
485,485,480,485,4,"2007-11-30","LPLI"
480,490,480,480,4,"2007-12-03","LPLI"
480,485,480,480,4,"2007-12-04","LPLI"
485,485,480,485,4,"2007-12-05","LPLI"
490,500,490,490,122000,"2007-12-06","LPLI"
490,490,485,490,4,"2007-12-07","LPLI"
480,490,480,480,4,"2007-12-10","LPLI"
480,490,475,480,4,"2007-12-11","LPLI"
485,490,475,485,4,"2007-12-12","LPLI"
485,490,480,485,4,"2007-12-13","LPLI"
480,480,475,475,252000,"2007-12-14","LPLI"
465,475,465,465,4,"2007-12-17","LPLI"
465,465,430,455,654500,"2007-12-18","LPLI"
460,460,440,460,4,"2007-12-19","LPLI"
460,460,460,460,0,"2007-12-26","LPLI"
460,450,450,450,4,"2007-12-27","LPLI"
450,465,450,460,145500,"2007-12-28","LPLI"
460,460,460,460,0,"2007-12-31","LPLI"
460,460,460,460,18000,"2008-01-02","LPLI"
460,460,460,460,50000,"2008-01-03","LPLI"
455,455,455,455,52000,"2008-01-04","LPLI"
450,450,440,450,226500,"2008-01-07","LPLI"
445,450,440,445,244000,"2008-01-08","LPLI"
455,460,445,455,4,"2008-01-09","LPLI"
450,450,450,450,180500,"2008-01-14","LPLI"
445,450,445,445,4,"2008-01-15","LPLI"
430,430,430,430,25000,"2008-01-16","LPLI"
440,440,420,440,4,"2008-01-17","LPLI"
445,510,425,445,4,"2008-01-18","LPLI"
430,430,430,430,29500,"2008-01-21","LPLI"
430,430,360,385,439500,"2008-01-22","LPLI"
410,425,395,410,4,"2008-01-23","LPLI"
400,440,350,400,288500,"2008-01-24","LPLI"
410,430,405,410,4,"2008-01-25","LPLI"
405,405,380,405,4,"2008-01-28","LPLI"
410,410,410,410,67500,"2008-01-29","LPLI"
390,390,385,390,12500,"2008-01-30","LPLI"
405,405,390,405,4,"2008-01-31","LPLI"
405,410,405,405,67500,"2008-02-01","LPLI"
420,425,405,420,4,"2008-02-04","LPLI"
435,450,415,435,4,"2008-02-05","LPLI"
405,425,400,425,96500,"2008-02-06","LPLI"
435,435,400,400,278000,"2008-02-11","LPLI"
405,410,400,405,4,"2008-02-12","LPLI"
400,405,390,400,323500,"2008-02-13","LPLI"
410,415,400,410,4,"2008-02-14","LPLI"
405,405,405,405,35000,"2008-02-15","LPLI"
440,440,420,440,4,"2008-02-18","LPLI"
415,420,415,415,4,"2008-02-19","LPLI"
420,420,400,420,4,"2008-02-20","LPLI"
415,445,415,440,150000,"2008-02-21","LPLI"
440,450,430,440,4,"2008-02-22","LPLI"
440,440,440,440,25000,"2008-02-25","LPLI"
440,450,430,440,21500,"2008-02-26","LPLI"
435,435,430,435,4,"2008-02-27","LPLI"
440,440,435,440,85000,"2008-02-28","LPLI"
435,435,430,435,4,"2008-02-29","LPLI"
435,435,430,435,4,"2008-03-03","LPLI"
425,430,425,425,125000,"2008-03-04","LPLI"
425,430,420,425,4,"2008-03-05","LPLI"
435,435,420,435,4,"2008-03-06","LPLI"
415,425,410,415,4,"2008-03-10","LPLI"
425,425,415,425,4,"2008-03-11","LPLI"
415,425,415,415,4,"2008-03-12","LPLI"
405,415,400,405,4,"2008-03-13","LPLI"
400,410,400,400,4,"2008-03-14","LPLI"
400,400,375,375,807500,"2008-03-17","LPLI"
385,395,370,380,341000,"2008-03-18","LPLI"
400,415,380,395,413000,"2008-03-19","LPLI"
400,410,390,400,4,"2008-03-24","LPLI"
390,400,390,390,261000,"2008-03-25","LPLI"
395,395,385,395,4,"2008-03-26","LPLI"
410,410,395,410,4,"2008-03-27","LPLI"
410,410,400,410,4,"2008-03-28","LPLI"
410,420,405,410,4,"2008-03-31","LPLI"
410,410,395,395,65500,"2008-04-01","LPLI"
430,430,430,430,2500,"2008-04-02","LPLI"
400,400,400,400,168500,"2008-04-03","LPLI"
360,420,360,420,3500,"2008-04-04","LPLI"
400,400,400,400,1e+05,"2008-04-07","LPLI"
365,395,365,395,19000,"2008-04-08","LPLI"
385,395,360,360,163000,"2008-04-09","LPLI"
400,400,400,400,5000,"2008-04-10","LPLI"
370,395,360,370,4,"2008-04-11","LPLI"
395,395,395,395,5500,"2008-04-14","LPLI"
380,395,340,380,4,"2008-04-15","LPLI"
340,375,320,360,556500,"2008-04-16","LPLI"
355,365,345,355,4,"2008-04-17","LPLI"
350,350,350,350,71000,"2008-04-18","LPLI"
350,350,350,350,231500,"2008-04-21","LPLI"
345,360,325,345,4,"2008-04-22","LPLI"
345,360,335,345,4,"2008-04-23","LPLI"
350,375,350,350,198000,"2008-04-24","LPLI"
325,340,325,325,4,"2008-04-25","LPLI"
325,350,320,325,4,"2008-04-28","LPLI"
325,330,315,315,554000,"2008-04-29","LPLI"
315,325,310,310,210500,"2008-04-30","LPLI"
310,320,310,315,207500,"2008-05-05","LPLI"
320,330,315,325,255500,"2008-05-06","LPLI"
315,320,310,315,1012500,"2008-05-07","LPLI"
315,315,310,310,166500,"2008-05-08","LPLI"
320,320,310,310,10000,"2008-05-09","LPLI"
310,320,305,310,126000,"2008-05-12","LPLI"
320,325,310,315,487000,"2008-05-13","LPLI"
330,330,310,310,73000,"2008-05-14","LPLI"
320,325,310,310,108000,"2008-05-15","LPLI"
320,325,320,325,377500,"2008-05-16","LPLI"
330,345,330,335,159000,"2008-05-21","LPLI"
325,330,320,330,62500,"2008-05-22","LPLI"
350,350,325,325,45000,"2008-05-23","LPLI"
320,320,300,300,262500,"2008-05-26","LPLI"
300,315,295,305,215000,"2008-05-27","LPLI"
295,300,290,300,116000,"2008-05-28","LPLI"
300,315,300,305,55000,"2008-05-29","LPLI"
300,300,300,300,15500,"2008-05-30","LPLI"
300,310,300,305,27500,"2008-06-02","LPLI"
300,310,300,300,4,"2008-06-03","LPLI"
310,310,275,310,4,"2008-06-04","LPLI"
310,310,300,310,135500,"2008-06-05","LPLI"
320,320,300,320,4,"2008-06-06","LPLI"
300,300,300,300,10000,"2008-06-09","LPLI"
270,300,270,300,4000,"2008-06-10","LPLI"
285,285,285,285,500,"2008-06-11","LPLI"
285,285,285,285,500,"2008-06-12","LPLI"
300,310,300,310,11500,"2008-06-13","LPLI"
310,325,310,310,4,"2008-06-16","LPLI"
305,310,305,305,4,"2008-06-17","LPLI"
310,310,290,290,128500,"2008-06-18","LPLI"
295,295,295,295,2e+05,"2008-06-19","LPLI"
295,295,295,295,4,"2008-06-20","LPLI"
300,300,300,300,1000,"2008-06-23","LPLI"
300,300,295,300,4,"2008-06-24","LPLI"
290,300,285,290,4,"2008-06-25","LPLI"
290,290,290,290,4000,"2008-06-26","LPLI"
295,295,285,295,4,"2008-06-27","LPLI"
290,290,290,290,51000,"2008-06-30","LPLI"
295,295,285,295,4,"2008-07-01","LPLI"
295,295,295,295,20000,"2008-07-02","LPLI"
280,280,280,280,210000,"2008-07-03","LPLI"
280,295,280,295,37500,"2008-07-04","LPLI"
295,295,295,295,13000,"2008-07-07","LPLI"
290,295,290,290,45500,"2008-07-08","LPLI"
285,285,285,285,3000,"2008-07-09","LPLI"
285,285,285,285,4,"2008-07-10","LPLI"
295,295,295,295,1000,"2008-07-11","LPLI"
295,295,295,295,2,"2008-07-14","LPLI"
290,290,290,290,16000,"2008-07-15","LPLI"
260,285,260,285,24500,"2008-07-16","LPLI"
265,290,265,290,3000,"2008-07-17","LPLI"
290,290,290,290,2,"2008-07-18","LPLI"
290,290,290,290,2,"2008-07-21","LPLI"
200,285,200,285,25500,"2008-07-22","LPLI"
260,280,250,260,4,"2008-07-23","LPLI"
260,260,260,260,11500,"2008-07-24","LPLI"
250,250,250,250,2000,"2008-07-25","LPLI"
285,305,250,250,8500,"2008-07-28","LPLI"
250,250,250,250,2,"2008-07-29","LPLI"
250,280,250,280,1500,"2008-07-31","LPLI"
260,265,260,260,4,"2008-08-01","LPLI"
250,255,250,250,4,"2008-08-04","LPLI"
250,250,250,250,1,"2008-08-05","LPLI"
240,255,240,255,10000,"2008-08-06","LPLI"
255,255,255,255,2,"2008-08-07","LPLI"
230,235,230,230,4,"2008-08-08","LPLI"
200,210,170,200,597500,"2008-08-11","LPLI"
185,195,185,185,4,"2008-08-12","LPLI"
185,185,185,185,1,"2008-08-13","LPLI"
190,195,190,190,4,"2008-08-14","LPLI"
190,190,190,190,2,"2008-08-15","LPLI"
191,210,191,210,3500,"2008-08-19","LPLI"
210,210,210,210,2000,"2008-08-20","LPLI"
210,210,210,210,2,"2008-08-21","LPLI"
210,210,210,210,2,"2008-08-22","LPLI"
170,200,170,200,25000,"2008-08-25","LPLI"
200,200,200,200,2,"2008-08-26","LPLI"
190,195,190,190,4,"2008-08-27","LPLI"
190,190,190,190,41000,"2008-08-28","LPLI"
190,191,186,190,654500,"2008-08-29","LPLI"
190,190,190,190,3000,"2008-09-01","LPLI"
185,185,183,185,4,"2008-09-02","LPLI"
185,185,175,185,63500,"2008-09-03","LPLI"
172,172,172,172,2500,"2008-09-04","LPLI"
145,184,145,184,1500,"2008-09-05","LPLI"
160,170,160,160,4,"2008-09-08","LPLI"
160,170,150,170,449000,"2008-09-09","LPLI"
170,190,160,170,4,"2008-09-10","LPLI"
165,165,150,150,147500,"2008-09-11","LPLI"
140,140,110,120,1480500,"2008-09-12","LPLI"
120,125,111,120,1648500,"2008-09-15","LPLI"
120,125,106,120,124000,"2008-09-16","LPLI"
91,130,91,120,282000,"2008-09-17","LPLI"
120,121,119,120,367000,"2008-09-18","LPLI"
105,155,105,154,1133000,"2008-09-19","LPLI"
125,160,125,156,1714000,"2008-09-22","LPLI"
157,157,154,157,4,"2008-09-23","LPLI"
168,184,165,178,170500,"2008-09-24","LPLI"
164,164,162,164,4,"2008-09-25","LPLI"
168,170,161,168,4,"2008-09-26","LPLI"
155,185,150,175,336000,"2008-10-06","LPLI"
155,175,155,171,81500,"2008-10-07","LPLI"
159,171,135,171,6000,"2008-10-08","LPLI"
171,171,171,171,0,"2008-10-09","LPLI"
171,171,171,171,0,"2008-10-10","LPLI"
171,171,171,171,0,"2008-10-13","LPLI"
156,173,156,171,1799000,"2008-10-14","LPLI"
158,172,158,171,2831000,"2008-10-15","LPLI"
169,171,159,160,9641500,"2008-10-16","LPLI"
160,162,160,160,4,"2008-10-17","LPLI"
145,152,145,145,4,"2008-10-20","LPLI"
131,159,131,144,5113000,"2008-10-21","LPLI"
136,149,130,144,339500,"2008-10-22","LPLI"
144,144,134,144,9000,"2008-10-23","LPLI"
131,144,130,141,619000,"2008-10-24","LPLI"
128,135,127,135,511500,"2008-10-27","LPLI"
130,133,127,130,4,"2008-10-28","LPLI"
124,133,122,133,64000,"2008-10-29","LPLI"
126,141,122,141,14629500,"2008-10-30","LPLI"
133,141,133,133,2500,"2008-10-31","LPLI"
138,145,135,138,4,"2008-11-03","LPLI"
134,135,134,134,4,"2008-11-04","LPLI"
139,139,134,139,4,"2008-11-05","LPLI"
140,140,139,140,4,"2008-11-06","LPLI"
140,140,140,140,2,"2008-11-07","LPLI"
137,137,132,137,4,"2008-11-10","LPLI"
131,131,131,131,55000,"2008-11-11","LPLI"
131,134,131,131,4,"2008-11-12","LPLI"
131,131,131,131,75000,"2008-11-13","LPLI"
131,140,131,131,4,"2008-11-14","LPLI"
131,131,131,131,3e+05,"2008-11-17","LPLI"
128,128,128,128,2500,"2008-11-18","LPLI"
128,128,128,128,2500,"2008-11-19","LPLI"
130,130,130,130,1500,"2008-11-20","LPLI"
119,129,119,129,15000,"2008-11-21","LPLI"
129,129,129,129,3,"2008-11-24","LPLI"
122,122,120,122,4,"2008-11-25","LPLI"
111,117,111,111,267000,"2008-11-26","LPLI"
111,111,111,111,7500,"2008-11-27","LPLI"
110,110,110,110,2500,"2008-11-28","LPLI"
110,110,110,110,3,"2008-12-01","LPLI"
110,110,110,110,2,"2008-12-02","LPLI"
109,109,106,109,69500,"2008-12-03","LPLI"
108,109,108,108,4,"2008-12-04","LPLI"
107,107,107,107,50500,"2008-12-05","LPLI"
107,107,107,107,19000,"2008-12-09","LPLI"
112,112,107,112,4,"2008-12-10","LPLI"
108,116,108,116,68500,"2008-12-11","LPLI"
116,116,116,116,0,"2008-12-12","LPLI"
116,116,116,116,0,"2008-12-15","LPLI"
116,116,116,116,0,"2008-12-16","LPLI"
116,116,116,116,0,"2008-12-17","LPLI"
116,116,116,116,0,"2008-12-18","LPLI"
116,116,116,116,0,"2008-12-19","LPLI"
116,116,116,116,0,"2008-12-22","LPLI"
116,116,116,116,0,"2008-12-23","LPLI"
116,116,116,116,0,"2008-12-24","LPLI"
116,116,116,116,0,"2008-12-30","LPLI"
116,116,116,116,0,"2008-12-31","LPLI"
116,116,116,116,0,"2009-01-05","LPLI"
116,116,116,116,0,"2009-01-06","LPLI"
116,116,116,116,0,"2009-01-07","LPLI"
116,116,116,116,0,"2009-01-08","LPLI"
116,116,116,116,0,"2009-01-09","LPLI"
116,116,116,116,0,"2009-01-12","LPLI"
116,116,116,116,0,"2009-01-13","LPLI"
116,116,116,116,0,"2009-01-14","LPLI"
116,116,116,116,0,"2009-01-15","LPLI"
116,116,116,116,0,"2009-01-16","LPLI"
116,116,116,116,0,"2009-01-19","LPLI"
116,116,116,116,0,"2009-01-20","LPLI"
82,115,82,101,13000,"2009-01-21","LPLI"
106,114,105,114,15000,"2009-01-22","LPLI"
114,120,108,114,4,"2009-01-23","LPLI"
120,130,120,130,657500,"2009-01-27","LPLI"
120,140,120,139,167000,"2009-01-28","LPLI"
139,139,130,130,105500,"2009-01-29","LPLI"
130,130,130,130,0,"2009-01-30","LPLI"
135,135,121,121,110000,"2009-02-02","LPLI"
106,106,106,106,10000,"2009-02-03","LPLI"
106,106,106,106,1,"2009-02-04","LPLI"
103,125,103,120,43500,"2009-02-05","LPLI"
120,120,120,120,3,"2009-02-06","LPLI"
119,119,104,119,4,"2009-02-09","LPLI"
119,119,119,119,2,"2009-02-10","LPLI"
119,119,119,119,2,"2009-02-11","LPLI"
120,120,113,120,4,"2009-02-12","LPLI"
116,124,116,124,56000,"2009-02-13","LPLI"
124,124,124,124,2,"2009-02-16","LPLI"
124,124,124,124,2,"2009-02-17","LPLI"
124,124,124,124,0,"2009-02-18","LPLI"
109,109,109,109,5000,"2009-02-19","LPLI"
109,109,109,109,1,"2009-02-20","LPLI"
106,106,106,106,3500,"2009-02-23","LPLI"
106,106,106,106,0,"2009-02-24","LPLI"
124,124,114,114,37000,"2009-02-25","LPLI"
114,114,114,114,1,"2009-02-26","LPLI"
114,114,114,114,0,"2009-02-27","LPLI"
114,114,114,114,2,"2009-03-02","LPLI"
108,108,104,108,4,"2009-03-03","LPLI"
110,118,110,118,10000,"2009-03-04","LPLI"
110,114,110,110,4,"2009-03-05","LPLI"
110,110,110,110,2,"2009-03-06","LPLI"
110,110,110,110,2,"2009-03-10","LPLI"
110,110,110,110,3,"2009-03-11","LPLI"
110,110,110,110,3,"2009-03-12","LPLI"
110,110,110,110,0,"2009-03-13","LPLI"
110,110,110,110,3,"2009-03-16","LPLI"
110,110,110,110,2,"2009-03-17","LPLI"
111,112,111,111,4,"2009-03-18","LPLI"
112,112,112,112,2000,"2009-03-19","LPLI"
110,110,110,110,500,"2009-03-20","LPLI"
110,110,110,110,2,"2009-03-23","LPLI"
116,117,116,116,4,"2009-03-24","LPLI"
106,108,106,106,4,"2009-03-25","LPLI"
107,107,107,107,1e+05,"2009-03-27","LPLI"
100,100,98,100,4,"2009-03-30","LPLI"
101,102,101,101,4,"2009-03-31","LPLI"
101,101,101,101,2,"2009-04-01","LPLI"
111,111,111,111,15000,"2009-04-02","LPLI"
100,107,100,100,4,"2009-04-03","LPLI"
109,110,103,103,38500,"2009-04-06","LPLI"
105,105,100,105,4,"2009-04-07","LPLI"
105,105,103,105,4,"2009-04-08","LPLI"
105,105,105,105,0,"2009-04-09","LPLI"
109,110,104,109,37000,"2009-04-13","LPLI"
109,110,109,109,4,"2009-04-14","LPLI"
100,113,100,113,117500,"2009-04-15","LPLI"
110,114,105,110,4,"2009-04-16","LPLI"
112,114,112,113,1104500,"2009-04-17","LPLI"
120,122,111,120,4,"2009-04-20","LPLI"
115,115,112,115,4,"2009-04-22","LPLI"
115,115,115,115,3,"2009-04-23","LPLI"
111,112,111,111,4,"2009-04-24","LPLI"
116,116,116,116,12500,"2009-04-27","LPLI"
116,116,116,116,2,"2009-04-28","LPLI"
116,116,116,116,2,"2009-04-29","LPLI"
111,111,111,111,5000,"2009-04-30","LPLI"
111,111,111,111,7500,"2009-05-01","LPLI"
117,140,117,139,3e+05,"2009-05-04","LPLI"
121,121,119,121,4,"2009-05-05","LPLI"
111,111,111,111,12500,"2009-05-06","LPLI"
113,150,113,134,103000,"2009-05-07","LPLI"
126,127,117,119,244000,"2009-05-08","LPLI"
123,123,118,123,4,"2009-05-11","LPLI"
134,135,131,134,4,"2009-05-12","LPLI"
145,145,130,145,4,"2009-05-13","LPLI"
155,155,141,155,4,"2009-05-14","LPLI"
145,145,144,145,139000,"2009-05-15","LPLI"
134,134,130,134,4,"2009-05-18","LPLI"
154,154,134,136,90000,"2009-05-19","LPLI"
135,135,133,135,4,"2009-05-20","LPLI"
135,135,135,135,0,"2009-05-21","LPLI"
130,130,130,130,5000,"2009-05-22","LPLI"
130,131,130,130,305000,"2009-05-25","LPLI"
130,138,130,130,337500,"2009-05-26","LPLI"
133,138,132,133,4,"2009-05-27","LPLI"
139,139,131,131,8e+05,"2009-05-28","LPLI"
131,131,131,131,1500,"2009-05-29","LPLI"
131,138,131,138,165000,"2009-06-01","LPLI"
137,138,136,137,4,"2009-06-02","LPLI"
137,137,137,137,60000,"2009-06-03","LPLI"
136,137,136,136,55000,"2009-06-04","LPLI"
142,145,138,142,4,"2009-06-05","LPLI"
150,154,147,150,4,"2009-06-08","LPLI"
147,166,147,157,275000,"2009-06-09","LPLI"
157,180,157,180,477500,"2009-06-10","LPLI"
185,230,180,185,4,"2009-06-11","LPLI"
186,210,185,210,726000,"2009-06-12","LPLI"
200,205,200,200,4,"2009-06-15","LPLI"
200,200,200,200,389000,"2009-06-16","LPLI"
200,210,200,200,4,"2009-06-17","LPLI"
200,200,200,200,250500,"2009-06-18","LPLI"
195,225,195,225,2000,"2009-06-19","LPLI"
200,200,200,200,254500,"2009-06-22","LPLI"
185,200,185,200,220000,"2009-06-23","LPLI"
200,200,200,200,12500,"2009-06-24","LPLI"
186,186,186,186,1000,"2009-06-25","LPLI"
200,210,200,200,1042000,"2009-06-26","LPLI"
200,200,200,200,720000,"2009-06-29","LPLI"
200,210,200,200,4,"2009-06-30","LPLI"
200,200,200,200,465500,"2009-07-01","LPLI"
200,235,200,235,2265000,"2009-07-02","LPLI"
230,235,220,230,4,"2009-07-03","LPLI"
225,270,225,270,4269500,"2009-07-06","LPLI"
275,275,260,275,619000,"2009-07-07","LPLI"
275,275,275,275,0,"2009-07-08","LPLI"
270,300,210,220,46143500,"2009-07-09","LPLI"
220,220,188,194,1330500,"2009-07-10","LPLI"
180,195,168,180,258000,"2009-07-13","LPLI"
170,187,170,181,201000,"2009-07-14","LPLI"
177,181,174,177,4,"2009-07-15","LPLI"
188,188,178,188,4,"2009-07-16","LPLI"
175,235,175,235,3050500,"2009-07-17","LPLI"
235,235,235,235,0,"2009-07-20","LPLI"
240,265,235,240,4,"2009-07-21","LPLI"
225,250,220,225,4,"2009-07-22","LPLI"
220,230,220,220,4,"2009-07-23","LPLI"
220,245,220,235,1358000,"2009-07-24","LPLI"
240,260,225,225,7590000,"2009-07-27","LPLI"
235,280,230,280,18264500,"2009-07-28","LPLI"
290,335,250,250,69196500,"2009-07-29","LPLI"
235,265,235,250,516000,"2009-07-30","LPLI"
245,245,235,245,4,"2009-07-31","LPLI"
230,240,230,230,4,"2009-08-03","LPLI"
235,245,230,235,4,"2009-08-04","LPLI"
240,240,225,240,4,"2009-08-05","LPLI"
220,235,210,220,4,"2009-08-06","LPLI"
220,240,220,240,54500,"2009-08-07","LPLI"
210,240,205,225,345000,"2009-08-10","LPLI"
215,230,215,230,237500,"2009-08-11","LPLI"
215,245,215,240,328000,"2009-08-12","LPLI"
225,245,225,240,15500,"2009-08-13","LPLI"
225,250,225,225,137500,"2009-08-14","LPLI"
215,235,215,235,18000,"2009-08-18","LPLI"
220,235,215,220,4,"2009-08-19","LPLI"
225,225,215,225,4,"2009-08-20","LPLI"
215,215,215,215,46000,"2009-08-21","LPLI"
225,230,215,225,4,"2009-08-24","LPLI"
225,225,220,225,4,"2009-08-25","LPLI"
230,255,230,230,628000,"2009-08-26","LPLI"
225,235,220,225,4,"2009-08-27","LPLI"
220,230,220,220,4,"2009-08-28","LPLI"
210,210,210,210,10500,"2009-08-31","LPLI"
215,230,215,215,93000,"2009-09-01","LPLI"
215,215,200,200,20000,"2009-09-02","LPLI"
220,225,205,220,4,"2009-09-03","LPLI"
235,235,225,235,4,"2009-09-04","LPLI"
200,250,200,220,40500,"2009-09-07","LPLI"
220,220,215,220,89000,"2009-09-08","LPLI"
225,235,220,225,4,"2009-09-09","LPLI"
235,240,220,235,4,"2009-09-10","LPLI"
240,255,230,240,4,"2009-09-11","LPLI"
230,245,230,230,4,"2009-09-14","LPLI"
225,240,220,225,290500,"2009-09-15","LPLI"
230,235,220,230,4,"2009-09-16","LPLI"
225,240,225,225,4,"2009-09-17","LPLI"
220,235,220,220,68000,"2009-09-24","LPLI"
220,235,215,235,102000,"2009-09-25","LPLI"
235,235,235,235,2,"2009-09-28","LPLI"
225,240,220,225,4,"2009-09-29","LPLI"
230,235,220,230,4,"2009-09-30","LPLI"
225,225,220,225,4,"2009-10-01","LPLI"
220,220,220,220,105000,"2009-10-02","LPLI"
225,225,220,225,4,"2009-10-05","LPLI"
225,225,225,225,4,"2009-10-06","LPLI"
215,235,215,215,4,"2009-10-07","LPLI"
210,215,210,210,4,"2009-10-08","LPLI"
230,230,230,230,14000,"2009-10-09","LPLI"
215,215,215,215,44500,"2009-10-12","LPLI"
210,215,205,210,61000,"2009-10-13","LPLI"
205,210,205,205,4,"2009-10-14","LPLI"
215,220,205,215,4,"2009-10-15","LPLI"
210,210,205,210,4,"2009-10-16","LPLI"
205,215,205,205,17500,"2009-10-19","LPLI"
210,210,205,210,4,"2009-10-20","LPLI"
210,210,205,210,4,"2009-10-21","LPLI"
205,205,205,205,57500,"2009-10-22","LPLI"
205,210,205,205,4,"2009-10-23","LPLI"
205,205,205,205,13000,"2009-10-26","LPLI"
205,205,190,205,4,"2009-10-27","LPLI"
200,205,200,200,269500,"2009-10-28","LPLI"
200,205,190,200,2175500,"2009-10-29","LPLI"
205,210,200,205,4,"2009-10-30","LPLI"
205,205,205,205,20000,"2009-11-02","LPLI"
200,215,200,200,57000,"2009-11-03","LPLI"
200,210,190,200,4,"2009-11-04","LPLI"
205,205,205,205,5000,"2009-11-05","LPLI"
205,220,205,220,16000,"2009-11-06","LPLI"
215,215,210,215,4,"2009-11-09","LPLI"
215,215,215,215,3,"2009-11-10","LPLI"
205,215,205,205,4,"2009-11-11","LPLI"
205,205,205,205,10000,"2009-11-12","LPLI"
200,200,190,200,6000,"2009-11-13","LPLI"
199,200,190,199,4,"2009-11-16","LPLI"
170,170,170,170,500,"2009-11-17","LPLI"
150,170,141,170,1500,"2009-11-18","LPLI"
184,184,184,184,500,"2009-11-19","LPLI"
200,200,200,200,5000,"2009-11-20","LPLI"
160,200,160,195,30500,"2009-11-23","LPLI"
197,197,197,197,500,"2009-11-24","LPLI"
193,193,193,193,9500,"2009-11-25","LPLI"
195,195,195,195,248500,"2009-11-26","LPLI"
205,205,205,205,5000,"2009-11-30","LPLI"
181,181,180,181,4,"2009-12-01","LPLI"
199,200,198,200,13500,"2009-12-02","LPLI"
215,215,190,190,25500,"2009-12-03","LPLI"
190,190,190,190,0,"2009-12-04","LPLI"
192,192,192,192,10000,"2009-12-07","LPLI"
192,220,192,210,16376500,"2009-12-08","LPLI"
205,210,192,205,4,"2009-12-09","LPLI"
198,200,192,198,4,"2009-12-10","LPLI"
200,200,195,200,52000,"2009-12-11","LPLI"
215,220,193,215,4,"2009-12-14","LPLI"
215,225,183,197,51706000,"2009-12-15","LPLI"
198,200,178,183,17866000,"2009-12-16","LPLI"
173,187,169,173,4,"2009-12-17","LPLI"
176,176,146,152,826000,"2009-12-21","LPLI"
147,153,147,147,4,"2009-12-22","LPLI"
150,150,135,141,347500,"2009-12-23","LPLI"
140,142,137,142,222500,"2009-12-28","LPLI"
143,151,141,143,4,"2009-12-29","LPLI"
137,148,134,137,4,"2009-12-30","LPLI"
140,141,138,140,4,"2010-01-04","LPLI"
137,140,137,137,258500,"2010-01-05","LPLI"
137,145,137,137,4,"2010-01-06","LPLI"
131,140,130,131,4,"2010-01-07","LPLI"
133,136,131,133,4,"2010-01-08","LPLI"
138,138,133,138,4,"2010-01-11","LPLI"
143,150,136,143,4,"2010-01-12","LPLI"
143,145,140,143,308000,"2010-01-13","LPLI"
144,154,144,153,1447000,"2010-01-14","LPLI"
150,152,146,150,4,"2010-01-15","LPLI"
144,144,140,140,207500,"2010-01-18","LPLI"
142,148,142,142,4,"2010-01-19","LPLI"
146,146,141,146,4,"2010-01-20","LPLI"
140,145,136,140,4,"2010-01-21","LPLI"
142,142,138,142,4,"2010-01-22","LPLI"
142,155,140,155,1513000,"2010-01-25","LPLI"
152,162,151,155,1820500,"2010-01-26","LPLI"
154,157,150,154,4,"2010-01-27","LPLI"
155,158,151,155,4,"2010-01-28","LPLI"
156,157,152,156,4,"2010-01-29","LPLI"
155,158,153,155,4,"2010-02-01","LPLI"
151,155,151,151,4,"2010-02-02","LPLI"
152,152,150,152,4,"2010-02-03","LPLI"
154,154,151,154,4,"2010-02-04","LPLI"
151,152,150,151,528000,"2010-02-05","LPLI"
150,150,150,150,310000,"2010-02-08","LPLI"
151,153,130,151,38000,"2010-02-09","LPLI"
153,155,152,153,243500,"2010-02-10","LPLI"
152,153,152,152,123000,"2010-02-11","LPLI"
152,153,152,152,55000,"2010-02-12","LPLI"
155,155,155,155,111500,"2010-02-15","LPLI"
155,163,155,155,35500,"2010-02-16","LPLI"
156,156,154,156,47500,"2010-02-17","LPLI"
151,153,151,151,60000,"2010-02-18","LPLI"
155,155,153,155,124500,"2010-02-19","LPLI"
159,168,158,159,142500,"2010-02-22","LPLI"
157,162,156,157,19000,"2010-02-23","LPLI"
160,160,157,160,54500,"2010-02-24","LPLI"
165,166,159,165,628000,"2010-02-25","LPLI"
165,165,162,165,211000,"2010-03-01","LPLI"
165,166,165,165,170500,"2010-03-02","LPLI"
165,166,165,165,13500,"2010-03-03","LPLI"
165,165,165,165,48000,"2010-03-04","LPLI"
166,169,165,166,107000,"2010-03-05","LPLI"
168,168,166,168,15500,"2010-03-08","LPLI"
171,171,167,171,448000,"2010-03-09","LPLI"
174,178,174,174,663000,"2010-03-10","LPLI"
178,181,172,178,166000,"2010-03-11","LPLI"
172,185,172,172,53500,"2010-03-12","LPLI"
173,173,173,173,25000,"2010-03-15","LPLI"
176,184,172,176,48000,"2010-03-17","LPLI"
175,175,172,175,32500,"2010-03-18","LPLI"
174,174,172,174,109500,"2010-03-19","LPLI"
172,174,172,172,111500,"2010-03-22","LPLI"
174,174,174,174,5000,"2010-03-23","LPLI"
174,176,173,174,68000,"2010-03-24","LPLI"
179,179,174,179,33500,"2010-03-25","LPLI"
185,185,177,185,389500,"2010-03-26","LPLI"
183,185,181,183,34500,"2010-03-29","LPLI"
184,190,184,184,121500,"2010-03-30","LPLI"
182,188,182,182,73500,"2010-03-31","LPLI"
180,180,166,180,111500,"2010-04-01","LPLI"
180,180,175,180,218000,"2010-04-05","LPLI"
183,183,180,183,341000,"2010-04-06","LPLI"
182,186,180,182,385500,"2010-04-07","LPLI"
180,190,180,180,120500,"2010-04-08","LPLI"
180,180,180,180,77500,"2010-04-09","LPLI"
180,180,180,180,429000,"2010-04-12","LPLI"
179,182,179,179,233500,"2010-04-13","LPLI"
184,184,180,184,86500,"2010-04-14","LPLI"
180,185,180,180,33000,"2010-04-15","LPLI"
180,184,180,180,38000,"2010-04-16","LPLI"
180,180,180,180,128000,"2010-04-19","LPLI"
179,180,179,179,85000,"2010-04-20","LPLI"
180,183,180,180,69000,"2010-04-21","LPLI"
180,182,180,180,91000,"2010-04-22","LPLI"
183,183,180,183,53000,"2010-04-23","LPLI"
182,184,181,182,44500,"2010-04-26","LPLI"
180,185,180,180,64000,"2010-04-27","LPLI"
181,184,181,181,65500,"2010-04-28","LPLI"
181,183,181,181,92500,"2010-04-29","LPLI"
181,184,181,181,144500,"2010-04-30","LPLI"
182,182,180,182,414500,"2010-05-03","LPLI"
181,184,181,181,398500,"2010-05-04","LPLI"
180,180,179,180,212000,"2010-05-05","LPLI"
176,180,175,176,23000,"2010-05-06","LPLI"
180,183,175,180,209500,"2010-05-07","LPLI"
181,185,181,185,101500,"2010-05-10","LPLI"
181,181,181,181,2500,"2010-05-11","LPLI"
180,181,180,180,6000,"2010-05-12","LPLI"
179,180,170,179,286000,"2010-05-14","LPLI"
176,180,176,176,101000,"2010-05-17","LPLI"
180,180,177,180,113000,"2010-05-18","LPLI"
180,180,180,180,113000,"2010-05-19","LPLI"
160,176,160,160,32000,"2010-05-20","LPLI"
160,160,160,160,32000,"2010-05-21","LPLI"
162,163,160,162,5000,"2010-05-24","LPLI"
140,155,140,140,24000,"2010-05-25","LPLI"
149,150,141,149,115500,"2010-05-26","LPLI"
159,159,159,159,500,"2010-05-27","LPLI"
150,150,150,150,2500,"2010-05-31","LPLI"
171,171,171,171,500,"2010-06-01","LPLI"
152,153,151,152,121500,"2010-06-02","LPLI"
160,160,160,160,10000,"2010-06-03","LPLI"
149,160,149,149,32500,"2010-06-04","LPLI"
149,149,145,149,32500,"2010-06-07","LPLI"
145,145,125,145,14000,"2010-06-08","LPLI"
160,160,159,160,262000,"2010-06-09","LPLI"
153,165,153,153,5000,"2010-06-10","LPLI"
155,155,153,155,55000,"2010-06-11","LPLI"
169,175,157,169,920000,"2010-06-14","LPLI"
169,174,165,169,25500,"2010-06-15","LPLI"
169,169,169,169,25500,"2010-06-16","LPLI"
168,168,168,168,8500,"2010-06-17","LPLI"
167,167,158,167,18500,"2010-06-18","LPLI"
170,170,162,170,1000,"2010-06-21","LPLI"
164,166,164,164,3000,"2010-06-22","LPLI"
161,169,161,161,44000,"2010-06-23","LPLI"
161,161,156,161,37500,"2010-06-24","LPLI"
164,164,159,164,53000,"2010-06-25","LPLI"
164,164,163,164,6500,"2010-06-28","LPLI"
164,165,158,164,330500,"2010-06-29","LPLI"
164,164,164,164,330500,"2010-06-30","LPLI"
163,163,163,163,500,"2010-07-01","LPLI"
164,164,164,164,500,"2010-07-02","LPLI"
156,157,156,156,253000,"2010-07-05","LPLI"
156,162,156,156,111500,"2010-07-06","LPLI"
160,160,157,160,34000,"2010-07-07","LPLI"
165,168,161,165,156000,"2010-07-08","LPLI"
180,185,165,180,372500,"2010-07-09","LPLI"
167,184,166,167,4,"2010-07-12","LPLI"
167,169,161,167,110500,"2010-07-13","LPLI"
166,169,165,166,33000,"2010-07-14","LPLI"
168,168,164,168,212500,"2010-07-15","LPLI"
169,171,169,169,46000,"2010-07-16","LPLI"
169,170,169,169,8500,"2010-07-19","LPLI"
170,170,167,170,507500,"2010-07-20","LPLI"
171,173,171,171,37000,"2010-07-21","LPLI"
175,175,170,175,278500,"2010-07-22","LPLI"
173,175,172,173,22500,"2010-07-23","LPLI"
171,173,170,171,198500,"2010-07-26","LPLI"
230,230,170,230,3850500,"2010-07-27","LPLI"
230,260,200,230,114696000,"2010-07-28","LPLI"
270,285,225,270,179827000,"2010-07-29","LPLI"
230,285,225,230,132871000,"2010-07-30","LPLI"
225,230,205,225,1963000,"2010-08-02","LPLI"
215,220,205,215,2477500,"2010-08-03","LPLI"
205,210,200,205,878500,"2010-08-04","LPLI"
210,230,205,210,7630500,"2010-08-05","LPLI"
205,215,205,205,242500,"2010-08-06","LPLI"
205,210,205,205,372000,"2010-08-09","LPLI"
205,210,200,205,730000,"2010-08-10","LPLI"
210,215,205,210,749500,"2010-08-11","LPLI"
210,210,200,210,499000,"2010-08-12","LPLI"
210,210,205,210,336000,"2010-08-13","LPLI"
210,210,205,210,385000,"2010-08-16","LPLI"
210,210,205,210,940500,"2010-08-18","LPLI"
205,210,205,205,619000,"2010-08-19","LPLI"
205,205,205,205,586000,"2010-08-20","LPLI"
210,215,205,210,461500,"2010-08-23","LPLI"
210,215,210,210,655500,"2010-08-24","LPLI"
215,215,210,215,397500,"2010-08-25","LPLI"
215,215,210,215,1065000,"2010-08-26","LPLI"
210,220,210,210,13477000,"2010-08-27","LPLI"
215,220,210,215,233500,"2010-08-30","LPLI"
215,215,205,215,538000,"2010-08-31","LPLI"
210,215,210,210,358000,"2010-09-01","LPLI"
215,215,210,215,82500,"2010-09-02","LPLI"
215,215,210,215,235500,"2010-09-03","LPLI"
220,220,215,220,431500,"2010-09-06","LPLI"
210,215,210,210,416500,"2010-09-07","LPLI"
210,220,210,220,2641500,"2010-09-15","LPLI"
220,220,215,220,495500,"2010-09-16","LPLI"
220,230,215,220,715500,"2010-09-17","LPLI"
220,245,220,220,25604000,"2010-09-20","LPLI"
220,235,215,220,6835000,"2010-09-21","LPLI"
220,220,215,220,685000,"2010-09-22","LPLI"
210,215,210,210,514000,"2010-09-23","LPLI"
215,215,210,215,342000,"2010-09-24","LPLI"
210,220,210,210,619500,"2010-09-27","LPLI"
210,220,210,210,1370000,"2010-09-28","LPLI"
210,215,210,210,1486000,"2010-09-29","LPLI"
210,220,210,210,1279000,"2010-09-30","LPLI"
260,260,215,260,10770000,"2010-10-01","LPLI"
235,270,230,235,7032500,"2010-10-04","LPLI"
250,265,235,250,25571000,"2010-10-05","LPLI"
235,255,230,235,1769000,"2010-10-06","LPLI"
235,245,225,235,9584000,"2010-10-07","LPLI"
235,250,230,235,8878000,"2010-10-08","LPLI"
235,240,230,235,395000,"2010-10-11","LPLI"
230,240,230,230,364000,"2010-10-12","LPLI"
230,240,230,230,267500,"2010-10-13","LPLI"
235,235,230,235,373000,"2010-10-14","LPLI"
235,235,230,235,2214000,"2010-10-15","LPLI"
235,235,230,235,154500,"2010-10-18","LPLI"
235,245,230,235,3011000,"2010-10-19","LPLI"
240,240,210,240,687000,"2010-10-20","LPLI"
240,240,235,240,124500,"2010-10-21","LPLI"
230,235,230,230,182500,"2010-10-22","LPLI"
235,245,235,235,2204500,"2010-10-25","LPLI"
235,250,235,235,830000,"2010-10-26","LPLI"
235,235,235,235,772000,"2010-10-27","LPLI"
240,240,235,240,215000,"2010-10-28","LPLI"
240,240,240,240,585000,"2010-10-29","LPLI"
240,245,240,240,2652000,"2010-11-01","LPLI"
240,240,240,240,575500,"2010-11-02","LPLI"
300,300,250,300,151583000,"2010-11-03","LPLI"
270,315,265,270,86287500,"2010-11-04","LPLI"
260,270,255,260,2910500,"2010-11-05","LPLI"
250,260,245,250,1453000,"2010-11-08","LPLI"
250,255,245,250,1145500,"2010-11-09","LPLI"
245,250,245,245,1345000,"2010-11-10","LPLI"
240,245,235,240,3550000,"2010-11-11","LPLI"
240,240,240,240,3187500,"2010-11-12","LPLI"
240,245,240,240,643000,"2010-11-15","LPLI"
240,250,240,240,4889000,"2010-11-16","LPLI"
240,250,235,240,652000,"2010-11-18","LPLI"
240,245,240,240,215000,"2010-11-19","LPLI"
240,250,240,240,95000,"2010-11-22","LPLI"
245,255,240,245,2430500,"2010-11-23","LPLI"
245,250,240,245,518000,"2010-11-24","LPLI"
265,285,250,265,5034000,"2010-11-25","LPLI"
255,275,255,255,758500,"2010-11-26","LPLI"
265,275,255,265,1540000,"2010-11-29","LPLI"
250,265,250,250,981500,"2010-11-30","LPLI"
250,260,250,250,337000,"2010-12-01","LPLI"
255,270,255,255,1487500,"2010-12-02","LPLI"
260,260,255,260,496500,"2010-12-03","LPLI"
265,270,260,265,893000,"2010-12-06","LPLI"
260,265,260,260,92500,"2010-12-08","LPLI"
260,265,260,260,681500,"2010-12-09","LPLI"
270,285,260,270,2420500,"2010-12-10","LPLI"
275,280,265,275,1983500,"2010-12-13","LPLI"
270,275,265,270,579000,"2010-12-14","LPLI"
265,270,265,265,267500,"2010-12-15","LPLI"
265,270,260,265,504500,"2010-12-16","LPLI"
260,265,260,260,225500,"2010-12-17","LPLI"
255,260,255,255,455000,"2010-12-20","LPLI"
250,255,250,250,58000,"2010-12-21","LPLI"
255,265,255,255,441000,"2010-12-22","LPLI"
260,260,250,260,50000,"2010-12-23","LPLI"
250,250,245,250,50500,"2010-12-27","LPLI"
255,260,250,255,25000,"2010-12-28","LPLI"
255,260,250,255,152000,"2010-12-29","LPLI"
245,250,245,245,337500,"2010-12-30","LPLI"
245,250,240,245,585000,"2011-01-03","LPLI"
245,245,240,245,152000,"2011-01-04","LPLI"
240,245,240,240,460000,"2011-01-05","LPLI"
245,250,245,245,341000,"2011-01-06","LPLI"
245,245,240,245,289000,"2011-01-07","LPLI"
235,235,230,235,69000,"2011-01-10","LPLI"
230,250,230,230,468000,"2011-01-11","LPLI"
240,240,230,240,28500,"2011-01-12","LPLI"
245,250,245,245,562500,"2011-01-13","LPLI"
250,260,240,250,160500,"2011-01-14","LPLI"
245,255,235,245,474000,"2011-01-17","LPLI"
250,260,245,250,165000,"2011-01-18","LPLI"
245,255,240,245,40500,"2011-01-19","LPLI"
230,235,225,230,2795500,"2011-01-20","LPLI"
220,230,185,220,1101000,"2011-01-21","LPLI"
215,215,210,215,41000,"2011-01-24","LPLI"
225,225,215,225,109000,"2011-01-25","LPLI"
220,225,215,220,406000,"2011-01-26","LPLI"
220,225,220,220,245000,"2011-01-27","LPLI"
220,230,220,220,302000,"2011-01-28","LPLI"
210,215,210,210,157000,"2011-01-31","LPLI"
225,225,215,225,512000,"2011-02-01","LPLI"
225,230,220,225,256500,"2011-02-02","LPLI"
230,230,230,230,500,"2011-02-04","LPLI"
225,225,215,225,130500,"2011-02-07","LPLI"
225,225,225,225,130500,"2011-02-08","LPLI"
220,220,220,220,10000,"2011-02-09","LPLI"
225,225,215,225,1500,"2011-02-10","LPLI"
225,225,225,225,1500,"2011-02-11","LPLI"
205,215,200,205,271500,"2011-02-14","LPLI"
215,215,205,215,31500,"2011-02-16","LPLI"
215,215,205,215,60500,"2011-02-17","LPLI"
225,230,210,225,26500,"2011-02-18","LPLI"
225,230,215,225,56500,"2011-02-21","LPLI"
225,225,225,225,56500,"2011-02-22","LPLI"
215,225,205,215,350500,"2011-02-23","LPLI"
215,220,210,215,225000,"2011-02-24","LPLI"
215,220,205,215,33500,"2011-02-25","LPLI"
215,215,215,215,5000,"2011-02-28","LPLI"
220,220,200,220,202500,"2011-03-01","LPLI"
215,215,205,215,38000,"2011-03-02","LPLI"
215,220,205,215,367500,"2011-03-03","LPLI"
210,220,205,210,71000,"2011-03-04","LPLI"
215,215,210,215,153500,"2011-03-07","LPLI"
215,215,210,215,53500,"2011-03-08","LPLI"
215,215,210,215,269000,"2011-03-09","LPLI"
220,220,210,220,82500,"2011-03-10","LPLI"
225,230,220,225,1419000,"2011-03-11","LPLI"
220,225,200,220,648000,"2011-03-14","LPLI"
215,220,205,215,833500,"2011-03-15","LPLI"
215,220,215,215,369000,"2011-03-16","LPLI"
215,215,200,215,2670000,"2011-03-17","LPLI"
215,215,210,215,48000,"2011-03-18","LPLI"
215,215,205,215,67500,"2011-03-21","LPLI"
215,215,210,215,118500,"2011-03-22","LPLI"
215,220,215,220,1104500,"2011-03-23","LPLI"
220,220,215,220,180000,"2011-03-24","LPLI"
220,230,220,220,472000,"2011-03-25","LPLI"
225,225,220,225,130000,"2011-03-28","LPLI"
230,230,220,230,473500,"2011-03-29","LPLI"
235,235,220,235,751500,"2011-03-30","LPLI"
235,235,225,235,134000,"2011-03-31","LPLI"
235,240,230,235,599000,"2011-04-01","LPLI"
230,240,230,230,2925000,"2011-04-04","LPLI"
235,240,230,235,117000,"2011-04-05","LPLI"
235,235,230,235,41500,"2011-04-06","LPLI"
250,255,230,250,2461000,"2011-04-07","LPLI"
250,255,245,250,2286000,"2011-04-08","LPLI"
250,250,245,250,404500,"2011-04-11","LPLI"
250,250,245,250,515500,"2011-04-12","LPLI"
250,250,245,250,132500,"2011-04-13","LPLI"
250,250,245,250,490000,"2011-04-14","LPLI"
250,250,245,250,1889000,"2011-04-15","LPLI"
245,245,245,245,160000,"2011-04-18","LPLI"
240,255,240,240,8817000,"2011-04-19","LPLI"
255,265,240,255,14678500,"2011-04-20","LPLI"
260,275,250,260,36343000,"2011-04-21","LPLI"
255,265,255,255,5038500,"2011-04-25","LPLI"
250,260,250,250,1163000,"2011-04-26","LPLI"
250,260,250,250,1225000,"2011-04-27","LPLI"
245,260,240,245,1278000,"2011-04-28","LPLI"
240,245,240,240,758500,"2011-04-29","LPLI"
245,245,240,245,750000,"2011-05-02","LPLI"
240,245,240,240,135500,"2011-05-03","LPLI"
255,255,240,255,1068500,"2011-05-04","LPLI"
250,255,250,250,398500,"2011-05-05","LPLI"
250,255,250,250,1310000,"2011-05-06","LPLI"
250,255,250,250,1065500,"2011-05-09","LPLI"
245,260,245,245,9238000,"2011-05-10","LPLI"
245,250,245,245,190000,"2011-05-11","LPLI"
250,255,245,250,1888000,"2011-05-12","LPLI"
255,255,250,255,1987000,"2011-05-13","LPLI"
250,255,250,250,257000,"2011-05-16","LPLI"
250,255,250,250,1941000,"2011-05-18","LPLI"
250,255,250,250,534000,"2011-05-19","LPLI"
250,260,250,250,8251500,"2011-05-20","LPLI"
250,255,250,250,2636000,"2011-05-23","LPLI"
250,255,250,250,503500,"2011-05-24","LPLI"
270,305,250,270,118580000,"2011-05-25","LPLI"
265,290,255,265,53328500,"2011-05-26","LPLI"
260,265,255,260,2447500,"2011-05-27","LPLI"
260,260,255,260,448000,"2011-05-30","LPLI"
280,280,255,280,2019500,"2011-05-31","LPLI"
270,270,265,270,654500,"2011-06-01","LPLI"
260,265,255,260,1526500,"2011-06-03","LPLI"
260,265,260,260,622000,"2011-06-06","LPLI"
260,275,260,260,3295500,"2011-06-07","LPLI"
265,265,260,265,417000,"2011-06-08","LPLI"
265,265,260,265,1194500,"2011-06-09","LPLI"
260,265,260,260,562000,"2011-06-10","LPLI"
260,265,260,260,946500,"2011-06-13","LPLI"
265,270,260,265,9019500,"2011-06-14","LPLI"
250,270,250,250,8760000,"2011-06-15","LPLI"
245,250,245,245,543500,"2011-06-16","LPLI"
245,245,245,245,582500,"2011-06-17","LPLI"
245,245,245,245,221000,"2011-06-20","LPLI"
240,250,240,240,193500,"2011-06-21","LPLI"
240,250,240,240,186500,"2011-06-22","LPLI"
245,260,245,245,165500,"2011-06-23","LPLI"
250,255,250,250,158500,"2011-06-24","LPLI"
245,250,245,245,97000,"2011-06-27","LPLI"
245,250,245,245,71000,"2011-06-28","LPLI"
245,250,245,245,233000,"2011-06-30","LPLI"
245,250,245,245,127000,"2011-07-01","LPLI"
245,245,245,245,0,"2011-07-04","LPLI"
245,255,245,245,94500,"2011-07-05","LPLI"
245,250,245,245,86000,"2011-07-06","LPLI"
245,245,245,245,202500,"2011-07-07","LPLI"
245,245,240,245,73500,"2011-07-08","LPLI"
245,250,240,245,199500,"2011-07-11","LPLI"
245,245,240,245,2343000,"2011-07-12","LPLI"
250,255,245,250,3061000,"2011-07-13","LPLI"
245,250,245,245,107500,"2011-07-14","LPLI"
245,245,245,245,78000,"2011-07-15","LPLI"
250,250,245,250,343500,"2011-07-18","LPLI"
245,255,245,245,2224500,"2011-07-19","LPLI"
255,260,245,255,1474000,"2011-07-20","LPLI"
255,260,255,255,912000,"2011-07-21","LPLI"
260,265,255,260,340000,"2011-07-22","LPLI"
265,275,260,265,1581500,"2011-07-25","LPLI"
265,270,265,265,211000,"2011-07-26","LPLI"
270,270,265,270,714000,"2011-07-27","LPLI"
265,270,265,265,514000,"2011-07-28","LPLI"
255,265,255,255,864500,"2011-07-29","LPLI"
255,270,250,255,746000,"2011-08-01","LPLI"
255,255,250,255,176000,"2011-08-02","LPLI"
240,260,240,240,343500,"2011-08-03","LPLI"
250,255,245,250,110000,"2011-08-04","LPLI"
230,240,210,230,281500,"2011-08-05","LPLI"
225,225,200,225,108500,"2011-08-08","LPLI"
200,220,180,200,677500,"2011-08-09","LPLI"
199,215,199,199,1443500,"2011-08-10","LPLI"
205,205,189,205,149000,"2011-08-11","LPLI"
205,210,200,205,216000,"2011-08-12","LPLI"
205,205,205,205,69500,"2011-08-15","LPLI"
200,215,190,200,509000,"2011-08-16","LPLI"
200,205,198,200,486500,"2011-08-18","LPLI"
196,200,196,196,307500,"2011-08-19","LPLI"
200,200,187,200,319500,"2011-08-22","LPLI"
200,200,196,200,602000,"2011-08-23","LPLI"
199,200,193,199,6000,"2011-08-24","LPLI"
195,199,190,195,7000,"2011-08-25","LPLI"
205,205,195,205,41000,"2011-08-26","LPLI"
200,200,200,200,7500,"2011-09-05","LPLI"
190,200,190,190,1000,"2011-09-06","LPLI"
200,200,199,200,21000,"2011-09-07","LPLI"
197,197,197,197,55000,"2011-09-08","LPLI"
200,205,197,200,150500,"2011-09-09","LPLI"
200,200,200,200,2500,"2011-09-12","LPLI"
200,200,200,200,2500,"2011-09-13","LPLI"
200,200,200,200,2500,"2011-09-14","LPLI"
190,190,188,190,357500,"2011-09-15","LPLI"
188,188,188,188,500,"2011-09-16","LPLI"
188,195,187,188,84000,"2011-09-19","LPLI"
181,181,180,181,75500,"2011-09-20","LPLI"
194,194,192,194,25000,"2011-09-21","LPLI"
168,169,165,168,47500,"2011-09-22","LPLI"
174,175,151,174,7000,"2011-09-23","LPLI"
155,155,151,155,193000,"2011-09-26","LPLI"
175,175,160,175,82500,"2011-09-27","LPLI"
193,193,172,193,27000,"2011-09-28","LPLI"
180,180,180,180,5000,"2011-09-29","LPLI"
180,180,180,180,5000,"2011-09-30","LPLI"
180,180,180,180,5000,"2011-10-03","LPLI"
180,180,180,180,5000,"2011-10-04","LPLI"
159,159,159,159,10000,"2011-10-05","LPLI"
175,175,155,175,25000,"2011-10-06","LPLI"
180,180,176,180,13500,"2011-10-07","LPLI"
187,187,183,187,2500,"2011-10-10","LPLI"
177,177,177,177,500,"2011-10-11","LPLI"
177,185,177,177,209000,"2011-10-12","LPLI"
177,177,177,177,209000,"2011-10-13","LPLI"
184,184,180,184,3000,"2011-10-14","LPLI"
200,200,184,200,42500,"2011-10-17","LPLI"
187,187,172,187,3500,"2011-10-18","LPLI"
185,188,185,185,1000,"2011-10-19","LPLI"
187,187,187,187,500,"2011-10-20","LPLI"
182,189,182,182,5500,"2011-10-21","LPLI"
182,182,182,182,5500,"2011-10-24","LPLI"
190,190,179,190,4000,"2011-10-25","LPLI"
176,176,176,176,4500,"2011-10-26","LPLI"
180,180,180,180,5000,"2011-10-27","LPLI"
185,185,180,185,30500,"2011-10-28","LPLI"
185,185,185,185,30500,"2011-10-31","LPLI"
185,185,185,185,30500,"2011-11-01","LPLI"
184,184,184,184,5000,"2011-11-02","LPLI"
175,175,175,175,20500,"2011-11-03","LPLI"
175,175,175,175,20500,"2011-11-04","LPLI"
171,175,171,171,22500,"2011-11-07","LPLI"
171,171,171,171,22500,"2011-11-08","LPLI"
171,171,171,171,5000,"2011-11-09","LPLI"
171,171,171,171,5000,"2011-11-10","LPLI"
183,183,183,183,1000,"2011-11-11","LPLI"
183,183,183,183,1000,"2011-11-14","LPLI"
195,199,193,195,54000,"2011-11-15","LPLI"
194,194,193,194,8500,"2011-11-16","LPLI"
194,194,194,194,8500,"2011-11-17","LPLI"
194,194,194,194,8500,"2011-11-18","LPLI"
188,188,170,188,7000,"2011-11-21","LPLI"
188,188,188,188,7000,"2011-11-22","LPLI"
188,188,188,188,7000,"2011-11-23","LPLI"
175,175,173,175,6000,"2011-11-24","LPLI"
165,165,165,165,6500,"2011-11-25","LPLI"
175,185,166,175,19000,"2011-11-28","LPLI"
165,167,165,165,42000,"2011-11-29","LPLI"
166,166,166,166,500,"2011-11-30","LPLI"
166,166,166,166,0,"2011-12-01","LPLI"
178,178,178,178,2500,"2011-12-02","LPLI"
170,183,170,170,1500,"2011-12-05","LPLI"
170,170,170,170,1500,"2011-12-06","LPLI"
169,179,169,169,3000,"2011-12-07","LPLI"
169,169,169,169,3000,"2011-12-08","LPLI"
169,169,169,169,3000,"2011-12-09","LPLI"
171,171,169,171,57500,"2011-12-12","LPLI"
171,171,171,171,57500,"2011-12-13","LPLI"
171,171,171,171,57500,"2011-12-14","LPLI"
173,190,173,173,3500,"2011-12-15","LPLI"
200,200,168,200,37000,"2011-12-16","LPLI"
200,200,199,200,10000,"2011-12-19","LPLI"
200,200,200,200,10000,"2011-12-20","LPLI"
175,180,175,175,375000,"2011-12-21","LPLI"
179,179,177,179,32000,"2011-12-22","LPLI"
193,197,186,193,137500,"2011-12-23","LPLI"
205,230,194,205,671500,"2011-12-27","LPLI"
210,220,205,210,650000,"2011-12-28","LPLI"
215,215,205,215,86000,"2011-12-29","LPLI"
205,215,205,205,362500,"2011-12-30","LPLI"
210,215,210,210,305000,"2012-01-02","LPLI"
210,215,210,210,231500,"2012-01-03","LPLI"
215,225,210,215,507000,"2012-01-04","LPLI"
225,225,215,225,332500,"2012-01-05","LPLI"
220,220,210,220,346000,"2012-01-06","LPLI"
235,245,220,235,1296000,"2012-01-09","LPLI"
250,250,240,250,360000,"2012-01-10","LPLI"
250,250,250,250,239000,"2012-01-11","LPLI"
265,275,250,265,2031500,"2012-01-12","LPLI"
260,270,260,260,3,"2012-01-13","LPLI"
270,280,260,270,2273000,"2012-01-16","LPLI"
280,280,265,280,1164000,"2012-01-17","LPLI"
270,275,265,270,272500,"2012-01-18","LPLI"
260,265,260,260,268000,"2012-01-19","LPLI"
245,255,245,245,377500,"2012-01-20","LPLI"
245,245,220,245,118500,"2012-01-24","LPLI"
240,240,235,240,136000,"2012-01-25","LPLI"
225,235,225,225,230000,"2012-01-26","LPLI"
225,245,225,225,117000,"2012-01-27","LPLI"
240,240,225,240,253500,"2012-01-30","LPLI"
230,230,225,230,96500,"2012-01-31","LPLI"
225,225,220,225,5500,"2012-02-01","LPLI"
230,230,225,230,42500,"2012-02-02","LPLI"
230,230,230,230,5000,"2012-02-03","LPLI"
220,240,220,220,27500,"2012-02-06","LPLI"
230,235,220,230,80500,"2012-02-07","LPLI"
235,235,230,235,2000,"2012-02-08","LPLI"
230,230,225,230,69500,"2012-02-09","LPLI"
225,225,225,225,96000,"2012-02-10","LPLI"
230,235,225,230,40000,"2012-02-13","LPLI"
230,230,230,230,40000,"2012-02-14","LPLI"
220,225,220,220,101000,"2012-02-15","LPLI"
220,235,220,220,183500,"2012-02-16","LPLI"
220,235,215,220,339500,"2012-02-17","LPLI"
225,225,220,225,50000,"2012-02-20","LPLI"
225,230,220,225,185500,"2012-02-21","LPLI"
220,230,195,220,64000,"2012-02-22","LPLI"
225,225,215,225,4500,"2012-02-23","LPLI"
220,225,220,220,59500,"2012-02-24","LPLI"
215,220,215,215,42500,"2012-02-27","LPLI"
220,220,215,220,35000,"2012-02-28","LPLI"
220,220,220,220,35000,"2012-02-29","LPLI"
215,220,215,215,50000,"2012-03-01","LPLI"
220,220,220,220,1000,"2012-03-02","LPLI"
215,215,215,215,16000,"2012-03-05","LPLI"
215,235,210,215,195500,"2012-03-06","LPLI"
230,230,215,230,16000,"2012-03-07","LPLI"
215,215,215,215,15000,"2012-03-08","LPLI"
230,230,215,215,2,"2012-03-09","LPLI"
215,215,215,215,5000,"2012-03-12","LPLI"
235,235,210,235,212500,"2012-03-13","LPLI"
235,235,235,235,212500,"2012-03-14","LPLI"
215,220,210,215,272000,"2012-03-15","LPLI"
210,210,210,210,12500,"2012-03-16","LPLI"
210,210,210,210,1000,"2012-03-19","LPLI"
210,210,210,210,5500,"2012-03-20","LPLI"
210,210,210,210,8000,"2012-03-21","LPLI"
197,210,196,197,372000,"2012-03-22","LPLI"
198,198,191,198,61500,"2012-03-26","LPLI"
199,199,190,199,53500,"2012-03-27","LPLI"
199,199,199,199,20000,"2012-03-28","LPLI"
196,196,193,196,31500,"2012-03-29","LPLI"
192,195,192,192,75000,"2012-03-30","LPLI"
193,193,193,193,2000,"2012-04-02","LPLI"
193,193,193,193,0,"2012-04-03","LPLI"
195,200,195,195,82000,"2012-04-04","LPLI"
198,198,191,198,87500,"2012-04-05","LPLI"
195,198,195,195,41000,"2012-04-09","LPLI"
192,192,192,192,500,"2012-04-10","LPLI"
196,205,191,196,75000,"2012-04-11","LPLI"
200,200,199,200,76000,"2012-04-12","LPLI"
195,195,195,195,8000,"2012-04-13","LPLI"
197,205,195,197,90500,"2012-04-16","LPLI"
198,200,197,198,28000,"2012-04-17","LPLI"
200,205,195,200,51000,"2012-04-18","LPLI"
199,199,195,199,33500,"2012-04-19","LPLI"
199,199,199,199,33500,"2012-04-20","LPLI"
196,197,196,196,50500,"2012-04-23","LPLI"
198,200,198,198,119000,"2012-04-24","LPLI"
197,197,197,197,47000,"2012-04-25","LPLI"
200,200,197,200,55000,"2012-04-26","LPLI"
215,225,200,215,1242000,"2012-04-27","LPLI"
210,220,210,210,251500,"2012-04-30","LPLI"
205,205,200,205,702000,"2012-05-01","LPLI"
199,205,199,199,12000,"2012-05-02","LPLI"
199,199,199,199,12000,"2012-05-03","LPLI"
220,235,200,220,1322500,"2012-05-04","LPLI"
215,220,210,215,41000,"2012-05-07","LPLI"
265,265,215,265,7135000,"2012-05-08","LPLI"
300,320,255,300,31666000,"2012-05-09","LPLI"
290,315,285,290,28044000,"2012-05-10","LPLI"
280,290,265,280,5250000,"2012-05-11","LPLI"
260,270,250,260,569500,"2012-05-14","LPLI"
260,260,240,260,320500,"2012-05-15","LPLI"
250,265,240,250,188000,"2012-05-16","LPLI"
265,265,260,265,44500,"2012-05-21","LPLI"
270,285,260,270,111000,"2012-05-22","LPLI"
265,265,250,265,46500,"2012-05-23","LPLI"
270,275,260,270,167500,"2012-05-24","LPLI"
255,265,245,255,179500,"2012-05-25","LPLI"
260,260,245,260,70000,"2012-05-28","LPLI"
255,255,240,255,245000,"2012-05-29","LPLI"
250,255,245,250,30000,"2012-05-30","LPLI"
250,250,230,250,135500,"2012-05-31","LPLI"
245,245,235,245,123000,"2012-06-01","LPLI"
225,245,220,225,175500,"2012-06-04","LPLI"
235,240,220,235,77500,"2012-06-05","LPLI"
245,260,240,245,1334500,"2012-06-06","LPLI"
250,260,245,250,1068500,"2012-06-07","LPLI"
235,245,235,235,239500,"2012-06-08","LPLI"
245,245,230,245,27500,"2012-06-11","LPLI"
240,245,235,240,15500,"2012-06-12","LPLI"
230,235,230,230,63500,"2012-06-13","LPLI"
220,235,220,220,111500,"2012-06-14","LPLI"
230,230,210,230,305500,"2012-06-15","LPLI"
230,230,225,230,3000,"2012-06-18","LPLI"
245,245,230,245,35500,"2012-06-19","LPLI"
235,240,235,235,114500,"2012-06-20","LPLI"
245,260,240,245,1799000,"2012-06-21","LPLI"
250,255,245,250,410000,"2012-06-22","LPLI"
245,245,240,240,375500,"2012-06-25","LPLI"
240,250,240,245,34000,"2012-06-26","LPLI"
245,265,245,260,1424500,"2012-06-27","LPLI"
260,255,245,255,4,"2012-06-28","LPLI"
255,250,245,250,7000,"2012-06-29","LPLI"
250,260,250,250,7000,"2012-07-02","LPLI"
250,260,250,250,357000,"2012-07-03","LPLI"
260,260,250,260,37500,"2012-07-04","LPLI"
255,255,255,255,71000,"2012-07-05","LPLI"
265,270,260,265,240500,"2012-07-06","LPLI"
265,270,260,265,293500,"2012-07-09","LPLI"
265,270,265,265,114500,"2012-07-10","LPLI"
270,290,260,270,7361000,"2012-07-11","LPLI"
270,275,265,270,543500,"2012-07-12","LPLI"
265,280,265,265,5115000,"2012-07-13","LPLI"
270,270,265,270,311000,"2012-07-16","LPLI"
265,275,265,265,86500,"2012-07-17","LPLI"
265,265,265,265,2455000,"2012-07-18","LPLI"
265,265,260,265,2485000,"2012-07-19","LPLI"
270,270,260,270,74000,"2012-07-20","LPLI"
265,265,250,265,57000,"2012-07-23","LPLI"
260,260,260,260,500,"2012-07-24","LPLI"
270,270,245,270,1742000,"2012-07-25","LPLI"
260,270,260,260,505000,"2012-07-26","LPLI"
295,305,265,295,24738000,"2012-07-27","LPLI"
290,300,280,290,2703500,"2012-07-30","LPLI"
295,305,290,295,3678500,"2012-07-31","LPLI"
325,355,290,325,174284500,"2012-08-01","LPLI"
300,335,295,300,242401500,"2012-08-02","LPLI"
285,295,285,285,3496000,"2012-08-03","LPLI"
285,300,285,285,22922000,"2012-08-06","LPLI"
265,290,265,265,53499000,"2012-08-07","LPLI"
270,275,265,270,6446000,"2012-08-08","LPLI"
265,275,265,265,4021000,"2012-08-09","LPLI"
265,275,255,265,9324000,"2012-08-10","LPLI"
260,260,255,260,1702500,"2012-08-13","LPLI"
255,260,255,255,105500,"2012-08-14","LPLI"
255,265,255,255,2918500,"2012-08-15","LPLI"
255,260,255,255,901000,"2012-08-16","LPLI"
255,260,255,255,218000,"2012-08-23","LPLI"
255,260,255,255,176000,"2012-08-24","LPLI"
255,260,255,255,6e+05,"2012-08-27","LPLI"
255,260,255,255,646000,"2012-08-28","LPLI"
255,260,255,255,3658000,"2012-08-29","LPLI"
250,255,250,250,909500,"2012-08-30","LPLI"
260,260,250,260,216000,"2012-08-31","LPLI"
260,260,255,260,12004500,"2012-09-03","LPLI"
270,280,255,270,17336500,"2012-09-04","LPLI"
275,280,270,275,741500,"2012-09-05","LPLI"
285,300,270,285,10360000,"2012-09-06","LPLI"
285,290,280,285,1979000,"2012-09-07","LPLI"
285,285,280,285,373000,"2012-09-10","LPLI"
280,285,280,280,124500,"2012-09-11","LPLI"
350,350,280,350,44782500,"2012-09-12","LPLI"
330,425,325,330,445211500,"2012-09-13","LPLI"
290,395,285,290,479861500,"2012-09-14","LPLI"
260,305,260,260,70604000,"2012-09-17","LPLI"
265,270,260,265,5283000,"2012-09-18","LPLI"
260,270,260,260,1847500,"2012-09-19","LPLI"
305,310,260,305,16971500,"2012-09-20","LPLI"
295,310,285,295,5460500,"2012-09-21","LPLI"
295,305,290,295,5320000,"2012-09-24","LPLI"
290,300,285,290,615000,"2012-09-25","LPLI"
300,310,290,300,7517500,"2012-09-26","LPLI"
290,305,290,290,4199000,"2012-09-27","LPLI"
290,305,290,290,1042000,"2012-09-28","LPLI"
290,295,290,290,1431000,"2012-10-01","LPLI"
285,295,285,285,2208000,"2012-10-02","LPLI"
285,295,280,285,1122500,"2012-10-03","LPLI"
285,290,285,285,295500,"2012-10-04","LPLI"
285,290,285,285,884500,"2012-10-05","LPLI"
275,285,275,275,1228500,"2012-10-08","LPLI"
275,285,275,275,188000,"2012-10-09","LPLI"
275,285,275,275,1095000,"2012-10-10","LPLI"
275,280,275,275,603500,"2012-10-11","LPLI"
275,280,275,275,781500,"2012-10-12","LPLI"
275,280,275,275,577500,"2012-10-15","LPLI"
275,275,275,275,609500,"2012-10-16","LPLI"
275,280,275,275,677000,"2012-10-17","LPLI"
275,285,275,275,1276000,"2012-10-18","LPLI"
275,275,275,275,458500,"2012-10-19","LPLI"
275,275,275,275,186000,"2012-10-22","LPLI"
275,280,275,275,1154500,"2012-10-23","LPLI"
275,275,275,275,581000,"2012-10-24","LPLI"
275,275,275,275,112500,"2012-10-25","LPLI"
280,280,280,280,135000,"2012-10-29","LPLI"
275,275,275,275,703000,"2012-10-30","LPLI"
290,290,275,290,3660500,"2012-10-31","LPLI"
290,320,290,290,7288500,"2012-11-01","LPLI"
300,300,290,300,1050500,"2012-11-02","LPLI"
295,295,290,295,693000,"2012-11-05","LPLI"
290,295,285,290,329000,"2012-11-06","LPLI"
285,290,285,285,631000,"2012-11-07","LPLI"
280,285,280,280,181000,"2012-11-08","LPLI"
285,285,280,285,862500,"2012-11-09","LPLI"
280,285,280,280,646000,"2012-11-12","LPLI"
285,285,275,285,412500,"2012-11-13","LPLI"
295,295,280,295,1856500,"2012-11-14","LPLI"
290,295,285,290,214500,"2012-11-19","LPLI"
290,295,285,290,2062500,"2012-11-20","LPLI"
290,290,285,290,197000,"2012-11-21","LPLI"
295,295,285,295,907500,"2012-11-22","LPLI"
290,295,285,290,1010000,"2012-11-23","LPLI"
295,295,290,295,722000,"2012-11-26","LPLI"
300,305,290,300,5756500,"2012-11-27","LPLI"
300,300,290,300,1332500,"2012-11-28","LPLI"
290,295,290,290,86500,"2012-11-29","LPLI"
290,295,290,290,1443000,"2012-11-30","LPLI"
290,290,290,290,17500,"2012-12-03","LPLI"
285,285,285,285,107500,"2012-12-04","LPLI"
290,300,290,290,3138500,"2012-12-05","LPLI"
295,295,290,295,1189000,"2012-12-06","LPLI"
290,290,290,290,153500,"2012-12-07","LPLI"
285,295,285,285,342500,"2012-12-10","LPLI"
290,290,285,290,1058000,"2012-12-11","LPLI"
285,290,285,285,973000,"2012-12-12","LPLI"
290,290,285,290,325000,"2012-12-13","LPLI"
280,285,280,280,993500,"2012-12-14","LPLI"
285,290,280,285,579000,"2012-12-17","LPLI"
280,285,280,280,165000,"2012-12-18","LPLI"
280,285,280,280,275500,"2012-12-19","LPLI"
280,280,280,280,197500,"2012-12-20","LPLI"
275,280,275,275,272000,"2012-12-21","LPLI"
275,275,275,275,3,"2012-12-26","LPLI"
270,270,270,270,14500,"2012-12-27","LPLI"
275,280,270,275,245000,"2012-12-28","LPLI"
275,275,275,275,14500,"2013-01-02","LPLI"
275,275,270,275,51000,"2013-01-03","LPLI"
275,280,275,275,208500,"2013-01-04","LPLI"
275,275,275,275,320000,"2013-01-07","LPLI"
275,280,275,275,437000,"2013-01-08","LPLI"
275,275,275,275,56000,"2013-01-09","LPLI"
270,280,270,270,462500,"2013-01-10","LPLI"
270,275,270,270,655000,"2013-01-11","LPLI"
270,275,270,270,162000,"2013-01-14","LPLI"
275,275,270,275,222500,"2013-01-15","LPLI"
275,280,275,275,545500,"2013-01-16","LPLI"
275,275,275,275,27500,"2013-01-17","LPLI"
275,280,275,275,150000,"2013-01-18","LPLI"
275,275,275,275,289000,"2013-01-21","LPLI"
275,275,275,275,0,"2013-01-22","LPLI"
290,295,280,290,2425000,"2013-01-23","LPLI"
290,290,285,290,233500,"2013-01-25","LPLI"
285,290,285,285,155500,"2013-01-28","LPLI"
285,285,280,285,320000,"2013-01-29","LPLI"
285,285,285,285,206000,"2013-01-30","LPLI"
285,290,285,285,1672000,"2013-01-31","LPLI"
295,315,290,295,4328500,"2013-02-01","LPLI"
335,345,300,335,20488500,"2013-02-04","LPLI"
320,350,320,320,16465000,"2013-02-05","LPLI"
300,315,295,300,2146500,"2013-02-06","LPLI"
305,315,300,305,2848500,"2013-02-07","LPLI"
315,320,295,315,1998000,"2013-02-08","LPLI"
320,320,310,320,1298000,"2013-02-11","LPLI"
365,390,310,365,13566500,"2013-02-12","LPLI"
430,440,360,430,26908000,"2013-02-13","LPLI"
410,435,385,410,13591500,"2013-02-14","LPLI"
405,415,400,405,4455500,"2013-02-15","LPLI"
395,405,385,395,2774000,"2013-02-18","LPLI"
390,400,380,390,4912000,"2013-02-19","LPLI"
390,400,380,390,6061000,"2013-02-20","LPLI"
390,395,375,390,6982500,"2013-02-21","LPLI"
395,395,385,395,1062000,"2013-02-22","LPLI"
395,410,385,395,1451500,"2013-02-25","LPLI"
385,395,380,385,2333000,"2013-02-26","LPLI"
385,390,380,385,717000,"2013-02-27","LPLI"
385,390,380,385,1503500,"2013-02-28","LPLI"
400,420,385,400,15011000,"2013-03-01","LPLI"
400,410,395,400,1303500,"2013-03-04","LPLI"
405,415,390,405,9505500,"2013-03-05","LPLI"
405,410,400,405,3198000,"2013-03-06","LPLI"
410,410,400,410,1666500,"2013-03-07","LPLI"
405,420,400,405,4391500,"2013-03-08","LPLI"
405,410,405,405,518500,"2013-03-11","LPLI"
420,425,410,420,4641500,"2013-03-13","LPLI"
415,425,410,415,2208500,"2013-03-14","LPLI"
465,465,415,465,4934500,"2013-03-15","LPLI"
520,530,445,520,10432000,"2013-03-18","LPLI"
630,640,540,630,15338000,"2013-03-19","LPLI"
620,680,560,620,13205000,"2013-03-20","LPLI"
620,660,600,620,4863000,"2013-03-21","LPLI"
570,640,560,570,5851500,"2013-03-22","LPLI"
590,600,550,590,3195500,"2013-03-25","LPLI"
540,590,520,540,4807000,"2013-03-26","LPLI"
530,590,520,530,1987000,"2013-03-27","LPLI"
550,550,520,550,2987000,"2013-03-28","LPLI"
540,560,530,540,2921000,"2013-04-01","LPLI"
530,550,530,530,851000,"2013-04-02","LPLI"
530,540,495,530,3,"2013-04-03","LPLI"
550,560,530,550,1759500,"2013-04-04","LPLI"
550,560,540,550,977000,"2013-04-05","LPLI"
530,550,530,530,1669000,"2013-04-08","LPLI"
530,540,530,530,1621000,"2013-04-09","LPLI"
520,530,520,520,633500,"2013-04-10","LPLI"
510,520,510,510,137500,"2013-04-11","LPLI"
520,530,510,520,435500,"2013-04-12","LPLI"
520,540,510,520,144000,"2013-04-15","LPLI"
520,530,510,520,671000,"2013-04-16","LPLI"
500,530,500,500,2497000,"2013-04-17","LPLI"
500,530,495,500,1722500,"2013-04-18","LPLI"
500,510,500,500,366500,"2013-04-19","LPLI"
500,510,495,500,418500,"2013-04-22","LPLI"
500,500,500,500,0,"2013-04-23","LPLI"
495,500,485,485,4,"2013-04-24","LPLI"
495,495,465,470,3,"2013-04-25","LPLI"
485,520,485,490,4,"2013-04-26","LPLI"
500,500,480,480,4,"2013-04-29","LPLI"
480,480,465,465,4,"2013-04-30","LPLI"
485,580,485,550,3,"2013-05-01","LPLI"
560,560,510,530,3,"2013-05-02","LPLI"
540,620,540,570,3,"2013-05-03","LPLI"
590,630,570,600,4,"2013-05-06","LPLI"
610,750,610,750,3,"2013-05-07","LPLI"
780,820,720,730,3,"2013-05-08","LPLI"
730,760,710,750,4,"2013-05-10","LPLI"
750,850,740,800,3,"2013-05-13","LPLI"
820,860,810,840,4,"2013-05-14","LPLI"
850,880,840,850,13636000,"2013-05-15","LPLI"
850,880,820,850,14927000,"2013-05-16","LPLI"
850,860,830,830,4,"2013-05-17","LPLI"
840,840,810,820,4,"2013-05-20","LPLI"
820,840,790,790,4,"2013-05-21","LPLI"
790,790,730,770,4,"2013-05-22","LPLI"
750,770,700,710,3,"2013-05-23","LPLI"
720,880,720,880,3,"2013-05-24","LPLI"
890,1020,860,970,3,"2013-05-27","LPLI"
970,1010,960,960,4,"2013-05-28","LPLI"
960,1000,960,980,4,"2013-05-29","LPLI"
980,1200,980,1170,3,"2013-05-30","LPLI"
1180,1210,1120,1120,3,"2013-05-31","LPLI"
1160,1160,1050,1060,3,"2013-06-03","LPLI"
1060,1100,940,1060,19185000,"2013-06-04","LPLI"
1060,1110,1000,1030,4,"2013-06-05","LPLI"
1030,1060,980,990,4,"2013-06-07","LPLI"
1040,1040,930,940,3,"2013-06-10","LPLI"
950,970,810,810,3,"2013-06-11","LPLI"
810,930,750,910,3,"2013-06-12","LPLI"
880,910,840,840,4,"2013-06-13","LPLI"
870,890,860,870,6288000,"2013-06-14","LPLI"
880,990,880,970,3,"2013-06-17","LPLI"
990,1060,980,1020,4,"2013-06-18","LPLI"
1030,1050,980,990,4,"2013-06-19","LPLI"
960,980,930,930,4,"2013-06-20","LPLI"
880,980,880,960,3,"2013-06-21","LPLI"
960,980,890,900,3,"2013-06-24","LPLI"
920,930,880,900,4,"2013-06-25","LPLI"
920,950,890,900,4,"2013-06-26","LPLI"
920,950,900,910,4,"2013-06-27","LPLI"
920,930,900,900,4,"2013-06-28","LPLI"
900,970,890,950,3,"2013-07-01","LPLI"
960,1080,940,1040,30538000,"2013-07-02","LPLI"
1050,1080,980,980,23152500,"2013-07-03","LPLI"
990,1040,970,990,14242000,"2013-07-04","LPLI"
1010,1040,990,1040,10601000,"2013-07-05","LPLI"
1040,1040,900,910,10200000,"2013-07-08","LPLI"
990,990,770,790,18772500,"2013-07-09","LPLI"
800,860,790,820,13795000,"2013-07-10","LPLI"
840,900,840,870,12963500,"2013-07-11","LPLI"
880,900,810,820,7695000,"2013-07-12","LPLI"
820,840,800,800,3170500,"2013-07-15","LPLI"
810,850,810,810,5189000,"2013-07-16","LPLI"
810,870,810,840,9700000,"2013-07-17","LPLI"
860,870,840,840,4127500,"2013-07-18","LPLI"
860,900,850,880,12824000,"2013-07-19","LPLI"
890,920,880,880,10812000,"2013-07-22","LPLI"
890,910,880,890,4575000,"2013-07-23","LPLI"
890,900,840,850,2513000,"2013-07-24","LPLI"
840,860,820,830,3592500,"2013-07-25","LPLI"
840,850,780,790,5179500,"2013-07-26","LPLI"
810,810,760,790,3311500,"2013-07-29","LPLI"
770,800,760,760,3831500,"2013-07-30","LPLI"
760,840,760,810,7891500,"2013-07-31","LPLI"
830,850,820,830,2896500,"2013-08-01","LPLI"
830,870,830,850,5781500,"2013-08-02","LPLI"
850,860,830,840,1186500,"2013-08-12","LPLI"
840,860,830,860,1123500,"2013-08-13","LPLI"
860,940,860,910,6794500,"2013-08-14","LPLI"
920,940,910,930,4512500,"2013-08-15","LPLI"
930,930,890,900,4862500,"2013-08-16","LPLI"
900,900,790,790,3657500,"2013-08-19","LPLI"
770,770,680,730,4810000,"2013-08-20","LPLI"
730,740,700,720,3287000,"2013-08-21","LPLI"
700,720,660,700,3070000,"2013-08-22","LPLI"
700,720,650,690,3733500,"2013-08-23","LPLI"
640,690,640,640,2196500,"2013-08-26","LPLI"
600,620,540,550,4122000,"2013-08-27","LPLI"
495,550,485,550,6423000,"2013-08-28","LPLI"
600,610,540,570,5982500,"2013-08-29","LPLI"
580,620,580,580,4109500,"2013-08-30","LPLI"
570,600,530,560,4059500,"2013-09-02","LPLI"
610,610,560,590,2710500,"2013-09-03","LPLI"
550,580,550,580,977000,"2013-09-04","LPLI"
540,580,530,550,1617000,"2013-09-05","LPLI"
520,560,510,520,1015000,"2013-09-06","LPLI"
540,560,530,540,2046500,"2013-09-09","LPLI"
570,640,550,600,8745500,"2013-09-10","LPLI"
610,610,560,590,5053000,"2013-09-11","LPLI"
560,600,560,580,2363000,"2013-09-12","LPLI"
590,620,580,600,3636500,"2013-09-13","LPLI"
610,650,610,640,5492500,"2013-09-16","LPLI"
640,680,630,640,5580000,"2013-09-17","LPLI"
640,650,610,620,4607000,"2013-09-18","LPLI"
640,690,630,660,10200000,"2013-09-19","LPLI"
630,670,630,660,2434000,"2013-09-20","LPLI"
620,640,620,630,1293000,"2013-09-23","LPLI"
640,640,610,620,1883500,"2013-09-24","LPLI"
600,620,590,600,865000,"2013-09-25","LPLI"
570,620,570,610,1865500,"2013-09-26","LPLI"
610,620,600,600,956000,"2013-09-27","LPLI"
590,600,570,570,2664500,"2013-09-30","LPLI"
550,590,550,580,933500,"2013-10-01","LPLI"
560,610,560,590,1105000,"2013-10-02","LPLI"
590,600,580,580,1889500,"2013-10-03","LPLI"
570,590,570,580,983000,"2013-10-04","LPLI"
590,590,560,560,557500,"2013-10-07","LPLI"
530,580,530,580,1697500,"2013-10-08","LPLI"
570,620,570,600,3616500,"2013-10-09","LPLI"
610,610,590,590,1711000,"2013-10-10","LPLI"
640,640,590,590,1425500,"2013-10-11","LPLI"
590,600,590,590,528500,"2013-10-16","LPLI"
600,620,590,600,3552000,"2013-10-17","LPLI"
600,600,590,590,2181000,"2013-10-18","LPLI"
600,620,590,600,3399500,"2013-10-21","LPLI"
590,640,590,600,3781500,"2013-10-22","LPLI"
630,630,600,600,3339000,"2013-10-23","LPLI"
610,630,600,620,4200500,"2013-10-24","LPLI"
620,620,610,620,1460000,"2013-10-25","LPLI"
620,630,610,620,2379500,"2013-10-28","LPLI"
670,670,620,620,7207500,"2013-10-29","LPLI"
630,630,600,600,1970500,"2013-10-30","LPLI"
590,600,590,600,1367000,"2013-10-31","LPLI"
600,600,580,600,862500,"2013-11-01","LPLI"
590,590,560,580,2095000,"2013-11-04","LPLI"
560,590,560,590,411000,"2013-11-06","LPLI"
590,600,580,590,747000,"2013-11-07","LPLI"
590,620,590,590,1991000,"2013-11-08","LPLI"
590,600,590,590,599000,"2013-11-11","LPLI"
590,590,560,560,190500,"2013-11-12","LPLI"
550,570,540,570,494000,"2013-11-13","LPLI"
570,590,570,580,601000,"2013-11-14","LPLI"
570,570,560,560,169000,"2013-11-15","LPLI"
570,580,550,580,128000,"2013-11-18","LPLI"
580,600,570,590,2044000,"2013-11-19","LPLI"
580,590,560,580,166500,"2013-11-20","LPLI"
570,570,530,540,430000,"2013-11-21","LPLI"
560,560,540,560,258500,"2013-11-22","LPLI"
560,560,550,560,576500,"2013-11-25","LPLI"
550,560,510,530,454500,"2013-11-26","LPLI"
520,530,490,500,821500,"2013-11-27","LPLI"
490,540,485,490,397000,"2013-11-28","LPLI"
475,500,475,500,172000,"2013-11-29","LPLI"
485,520,485,510,2206000,"2013-12-02","LPLI"
510,520,500,520,236000,"2013-12-03","LPLI"
500,510,500,500,108000,"2013-12-04","LPLI"
500,500,490,500,1605000,"2013-12-05","LPLI"
490,500,490,495,927000,"2013-12-06","LPLI"
500,510,490,495,176500,"2013-12-09","LPLI"
495,500,495,495,66000,"2013-12-10","LPLI"
500,500,480,495,327500,"2013-12-11","LPLI"
485,500,485,500,144500,"2013-12-12","LPLI"
495,500,485,495,3013000,"2013-12-13","LPLI"
495,495,480,490,567500,"2013-12-16","LPLI"
495,495,485,485,18000,"2013-12-17","LPLI"
495,495,480,495,2253000,"2013-12-18","LPLI"
495,500,490,490,1621000,"2013-12-19","LPLI"
490,490,485,485,782000,"2013-12-20","LPLI"
490,495,470,485,772500,"2013-12-23","LPLI"
490,490,480,485,391000,"2013-12-24","LPLI"
485,490,480,490,54500,"2013-12-27","LPLI"
495,500,480,480,216500,"2013-12-30","LPLI"
490,495,485,490,559500,"2014-01-02","LPLI"
485,490,480,485,1553000,"2014-01-03","LPLI"
485,485,465,485,218000,"2014-01-06","LPLI"
484,485,476,476,134400,"2014-01-07","LPLI"
480,485,475,483,6000,"2014-01-08","LPLI"
480,485,462,482,270200,"2014-01-09","LPLI"
469,480,465,480,52200,"2014-01-10","LPLI"
480,490,480,489,448700,"2014-01-13","LPLI"
495,500,487,490,182300,"2014-01-15","LPLI"
490,510,485,505,973300,"2014-01-16","LPLI"
500,510,496,496,772500,"2014-01-17","LPLI"
496,500,483,491,211400,"2014-01-20","LPLI"
493,505,491,500,111000,"2014-01-21","LPLI"
500,505,495,499,214000,"2014-01-22","LPLI"
505,520,500,510,1896700,"2014-01-23","LPLI"
505,515,498,505,1510500,"2014-01-24","LPLI"
499,500,493,496,309600,"2014-01-27","LPLI"
499,499,487,493,965900,"2014-01-28","LPLI"
495,500,489,492,100200,"2014-01-29","LPLI"
485,496,485,496,94900,"2014-01-30","LPLI"
497,498,490,495,94600,"2014-02-03","LPLI"
496,497,487,496,521200,"2014-02-04","LPLI"
490,499,490,499,16500,"2014-02-05","LPLI"
497,515,497,505,885500,"2014-02-06","LPLI"
505,505,497,497,245300,"2014-02-07","LPLI"
497,505,495,497,547200,"2014-02-10","LPLI"
495,497,488,495,91800,"2014-02-11","LPLI"
495,495,485,485,1833200,"2014-02-12","LPLI"
495,495,487,491,1515700,"2014-02-13","LPLI"
487,495,487,493,1123500,"2014-02-14","LPLI"
493,515,493,515,1265300,"2014-02-17","LPLI"
520,520,500,510,1083900,"2014-02-18","LPLI"
510,515,505,505,324700,"2014-02-19","LPLI"
510,510,498,499,524100,"2014-02-20","LPLI"
505,505,496,498,248600,"2014-02-21","LPLI"
500,505,495,500,823600,"2014-02-24","LPLI"
505,505,490,490,880300,"2014-02-25","LPLI"
498,510,495,500,2105800,"2014-02-26","LPLI"
510,510,499,499,649500,"2014-02-27","LPLI"
520,520,493,496,230900,"2014-02-28","LPLI"
496,496,488,489,3106100,"2014-03-03","LPLI"
488,497,485,497,176500,"2014-03-04","LPLI"
510,510,490,490,1661500,"2014-03-05","LPLI"
500,500,490,490,665800,"2014-03-06","LPLI"
495,497,488,492,1708300,"2014-03-07","LPLI"
492,492,485,486,569700,"2014-03-10","LPLI"
495,495,486,490,136700,"2014-03-11","LPLI"
494,494,480,484,864400,"2014-03-12","LPLI"
482,489,478,482,248000,"2014-03-13","LPLI"
479,484,476,481,67500,"2014-03-14","LPLI"
485,491,483,488,383200,"2014-03-17","LPLI"
500,500,488,488,669800,"2014-03-18","LPLI"
493,495,486,490,574100,"2014-03-19","LPLI"
494,494,483,488,42000,"2014-03-20","LPLI"
492,492,483,486,119700,"2014-03-21","LPLI"
489,489,480,488,706200,"2014-03-24","LPLI"
486,486,477,478,335300,"2014-03-25","LPLI"
485,485,478,479,149400,"2014-03-26","LPLI"
489,489,477,480,65900,"2014-03-27","LPLI"
476,484,474,484,496100,"2014-03-28","LPLI"
485,486,467,467,2587000,"2014-04-01","LPLI"
477,477,466,471,75200,"2014-04-02","LPLI"
481,545,468,540,12892400,"2014-04-03","LPLI"
530,590,530,570,16912300,"2014-04-04","LPLI"
545,610,545,585,9399400,"2014-04-07","LPLI"
585,610,570,575,4980800,"2014-04-08","LPLI"
575,575,575,575,0,"2014-04-09","LPLI"
570,585,530,530,1516100,"2014-04-10","LPLI"
495,560,495,540,2068900,"2014-04-11","LPLI"
545,560,540,550,1488400,"2014-04-14","LPLI"
550,570,535,560,2370000,"2014-04-15","LPLI"
560,565,525,540,1048900,"2014-04-16","LPLI"
535,580,535,570,3639900,"2014-04-17","LPLI"
580,580,560,560,1743200,"2014-04-21","LPLI"
555,560,530,545,2345100,"2014-04-22","LPLI"
550,550,535,535,2053900,"2014-04-23","LPLI"
535,545,530,540,961500,"2014-04-24","LPLI"
570,570,520,540,934700,"2014-04-25","LPLI"
550,550,530,535,985900,"2014-04-28","LPLI"
505,540,505,525,1008300,"2014-04-29","LPLI"
540,545,525,535,1621900,"2014-04-30","LPLI"
520,570,520,545,2863900,"2014-05-02","LPLI"
540,540,530,535,532000,"2014-05-05","LPLI"
540,550,525,535,725200,"2014-05-06","LPLI"
515,545,510,530,738300,"2014-05-07","LPLI"
530,545,530,535,312500,"2014-05-08","LPLI"
550,560,535,540,1035200,"2014-05-09","LPLI"
545,560,540,555,940400,"2014-05-12","LPLI"
590,595,565,585,2604800,"2014-05-13","LPLI"
585,595,580,590,1361000,"2014-05-14","LPLI"
560,620,560,595,3229400,"2014-05-16","LPLI"
555,610,555,555,1817900,"2014-05-19","LPLI"
540,570,535,540,566200,"2014-05-20","LPLI"
550,565,515,550,749100,"2014-05-21","LPLI"
560,565,545,560,1378700,"2014-05-22","LPLI"
565,575,560,565,881700,"2014-05-23","LPLI"
560,575,550,560,162100,"2014-05-26","LPLI"
555,570,540,555,727200,"2014-05-28","LPLI"
550,555,545,550,458400,"2014-05-30","LPLI"
555,555,540,555,761800,"2014-06-02","LPLI"
570,580,555,570,5358000,"2014-06-03","LPLI"
550,585,550,550,2545200,"2014-06-04","LPLI"
570,570,545,550,792300,"2014-06-05","LPLI"
560,575,555,560,1100300,"2014-06-06","LPLI"
550,570,540,550,596300,"2014-06-09","LPLI"
550,560,535,550,822600,"2014-06-10","LPLI"
550,565,550,550,1796600,"2014-06-11","LPLI"
550,560,550,550,100300,"2014-06-12","LPLI"
545,555,545,545,386800,"2014-06-13","LPLI"
545,550,545,545,83500,"2014-06-16","LPLI"
545,555,545,545,251000,"2014-06-17","LPLI"
545,550,545,545,700200,"2014-06-18","LPLI"
540,545,540,540,442600,"2014-06-19","LPLI"
530,540,530,530,599500,"2014-06-20","LPLI"
530,530,530,530,3500,"2014-06-23","LPLI"
530,530,525,530,145700,"2014-06-24","LPLI"
525,530,525,525,170000,"2014-06-25","LPLI"
520,525,520,520,139000,"2014-06-26","LPLI"
515,525,515,515,189300,"2014-06-27","LPLI"
520,520,520,520,29000,"2014-06-30","LPLI"
530,535,520,530,73600,"2014-07-01","LPLI"
520,545,520,520,21200,"2014-07-02","LPLI"
525,530,520,525,42200,"2014-07-03","LPLI"
515,520,500,515,493800,"2014-07-04","LPLI"
535,535,525,535,417600,"2014-07-07","LPLI"
520,540,520,520,442200,"2014-07-08","LPLI"
520,520,520,520,0,"2014-07-09","LPLI"
530,550,530,530,1152900,"2014-07-10","LPLI"
525,525,520,525,67100,"2014-07-11","LPLI"
520,525,520,520,111200,"2014-07-14","LPLI"
525,530,525,525,541200,"2014-07-15","LPLI"
540,540,525,540,702900,"2014-07-16","LPLI"
530,550,530,530,962600,"2014-07-17","LPLI"
530,540,530,530,559000,"2014-07-18","LPLI"
535,545,535,535,441700,"2014-07-21","LPLI"
530,530,530,530,800700,"2014-07-22","LPLI"
535,545,530,535,974300,"2014-07-23","LPLI"
540,540,535,540,67000,"2014-07-24","LPLI"
540,540,530,540,229100,"2014-07-25","LPLI"
535,540,530,535,303100,"2014-08-04","LPLI"
545,550,530,545,111300,"2014-08-05","LPLI"
535,540,530,535,124000,"2014-08-06","LPLI"
530,535,530,530,155500,"2014-08-07","LPLI"
535,535,520,535,145300,"2014-08-08","LPLI"
535,535,525,535,140200,"2014-08-11","LPLI"
540,560,530,540,1640100,"2014-08-12","LPLI"
560,565,540,560,5700800,"2014-08-13","LPLI"
555,610,550,555,814700,"2014-08-14","LPLI"
550,565,545,550,614700,"2014-08-15","LPLI"
550,560,545,550,213300,"2014-08-18","LPLI"
550,560,540,550,1122400,"2014-08-19","LPLI"
545,555,540,545,372700,"2014-08-20","LPLI"
540,545,535,540,891100,"2014-08-21","LPLI"
540,545,540,540,57900,"2014-08-22","LPLI"
535,545,535,535,170600,"2014-08-25","LPLI"
525,540,525,525,1055700,"2014-08-26","LPLI"
540,545,520,540,2462700,"2014-08-27","LPLI"
540,550,540,540,1657700,"2014-08-28","LPLI"
545,550,540,545,465500,"2014-08-29","LPLI"
545,555,545,545,266200,"2014-09-01","LPLI"
550,555,545,550,684500,"2014-09-02","LPLI"
560,570,550,560,2274900,"2014-09-03","LPLI"
545,570,540,545,1423100,"2014-09-04","LPLI"
540,555,530,540,1592300,"2014-09-05","LPLI"
540,550,540,540,807400,"2014-09-08","LPLI"
535,545,535,535,149500,"2014-09-09","LPLI"
530,530,500,530,551300,"2014-09-10","LPLI"
530,535,525,530,314500,"2014-09-11","LPLI"
535,535,510,535,100600,"2014-09-12","LPLI"
535,540,525,535,27500,"2014-09-15","LPLI"
525,535,525,525,147500,"2014-09-16","LPLI"
535,540,525,535,474100,"2014-09-17","LPLI"
535,535,530,535,604300,"2014-09-18","LPLI"
540,550,535,540,755400,"2014-09-19","LPLI"
530,540,530,530,791200,"2014-09-22","LPLI"
535,535,530,535,312100,"2014-09-23","LPLI"
530,545,510,530,380300,"2014-09-24","LPLI"
660,660,540,660,15600700,"2014-09-25","LPLI"
625,710,615,625,9941600,"2014-09-26","LPLI"
770,780,600,770,12958800,"2014-09-29","LPLI"
750,805,730,750,6619500,"2014-09-30","LPLI"
795,825,735,795,8885800,"2014-10-01","LPLI"
750,805,745,750,6194600,"2014-10-02","LPLI"
705,770,675,705,5063600,"2014-10-03","LPLI"
685,725,685,685,1790500,"2014-10-06","LPLI"
710,740,675,710,4182500,"2014-10-07","LPLI"
670,710,670,670,2653600,"2014-10-08","LPLI"
670,700,660,670,3338800,"2014-10-09","LPLI"
650,670,645,650,1779400,"2014-10-10","LPLI"
660,685,635,660,1807200,"2014-10-13","LPLI"
670,685,660,670,519900,"2014-10-14","LPLI"
705,740,680,705,2683600,"2014-10-15","LPLI"
690,710,685,690,1244800,"2014-10-16","LPLI"
690,705,670,690,1630500,"2014-10-17","LPLI"
710,755,700,710,5146600,"2014-10-20","LPLI"
745,750,705,745,3826600,"2014-10-21","LPLI"
755,780,750,755,2962700,"2014-10-22","LPLI"
740,765,740,740,843400,"2014-10-23","LPLI"
740,760,730,740,719900,"2014-10-24","LPLI"
740,755,710,740,1644000,"2014-10-27","LPLI"
710,760,710,710,2149900,"2014-10-28","LPLI"
715,730,705,715,1360700,"2014-10-29","LPLI"
700,720,700,700,533500,"2014-10-30","LPLI"
710,720,700,710,289400,"2014-10-31","LPLI"
695,720,685,695,987100,"2014-11-03","LPLI"
685,700,680,685,456700,"2014-11-04","LPLI"
675,695,665,675,492200,"2014-11-05","LPLI"
690,695,660,690,310200,"2014-11-06","LPLI"
675,705,665,675,405900,"2014-11-07","LPLI"
690,695,675,690,299000,"2014-11-10","LPLI"
700,720,690,700,1092400,"2014-11-11","LPLI"
700,720,695,700,272800,"2014-11-12","LPLI"
710,720,685,710,1169200,"2014-11-13","LPLI"
690,720,690,690,460500,"2014-11-14","LPLI"
690,695,680,695,188200,"2014-11-17","LPLI"
695,710,695,695,552000,"2014-11-18","LPLI"
710,715,695,710,687900,"2014-11-19","LPLI"
695,700,690,695,276800,"2014-11-20","LPLI"
690,695,680,690,616000,"2014-11-21","LPLI"
695,705,680,695,677200,"2014-11-24","LPLI"
695,715,690,695,497800,"2014-11-25","LPLI"
685,695,680,685,431800,"2014-11-26","LPLI"
680,690,670,680,358700,"2014-11-27","LPLI"
685,690,665,685,73100,"2014-11-28","LPLI"
685,700,670,690,641800,"2014-12-01","LPLI"
695,700,680,690,272900,"2014-12-02","LPLI"
695,700,680,680,211000,"2014-12-03","LPLI"
680,690,675,685,211500,"2014-12-04","LPLI"
680,685,675,680,666700,"2014-12-05","LPLI"
680,680,665,665,477000,"2014-12-08","LPLI"
665,680,665,675,191800,"2014-12-09","LPLI"
665,685,655,685,249600,"2014-12-10","LPLI"
685,685,665,670,278800,"2014-12-11","LPLI"
680,685,660,665,304100,"2014-12-12","LPLI"
675,675,650,665,440100,"2014-12-15","LPLI"
645,650,630,630,859400,"2014-12-16","LPLI"
625,625,585,605,1752400,"2014-12-17","LPLI"
615,640,610,610,698800,"2014-12-18","LPLI"
620,625,605,605,202000,"2014-12-19","LPLI"
605,605,590,600,247300,"2014-12-22","LPLI"
590,610,585,585,116600,"2014-12-23","LPLI"
580,615,575,605,649000,"2014-12-24","LPLI"
605,615,605,610,44100,"2014-12-29","LPLI"
620,620,590,600,334600,"2014-12-30","LPLI"
590,605,590,605,35400,"2015-01-02","LPLI"
600,605,595,605,17200,"2015-01-05","LPLI"
600,600,585,590,215300,"2015-01-06","LPLI"
600,610,585,605,163100,"2015-01-07","LPLI"
610,620,600,600,143800,"2015-01-08","LPLI"
600,610,595,605,44100,"2015-01-09","LPLI"
600,600,595,600,84800,"2015-01-12","LPLI"
600,600,590,600,90900,"2015-01-13","LPLI"
600,600,590,590,266600,"2015-01-14","LPLI"
600,610,590,600,801300,"2015-01-15","LPLI"
605,605,600,600,49500,"2015-01-16","LPLI"
600,600,590,590,126700,"2015-01-19","LPLI"
590,590,585,585,253900,"2015-01-20","LPLI"
585,605,585,595,230700,"2015-01-21","LPLI"
590,665,590,645,1891000,"2015-01-22","LPLI"
660,660,610,630,1200800,"2015-01-23","LPLI"
625,645,610,620,295500,"2015-01-26","LPLI"
625,625,615,615,162800,"2015-01-27","LPLI"
610,630,610,620,251200,"2015-01-28","LPLI"
620,645,620,630,426900,"2015-01-29","LPLI"
635,720,625,655,5061600,"2015-01-30","LPLI"
660,660,635,635,958100,"2015-02-02","LPLI"
635,665,635,635,563600,"2015-02-03","LPLI"
640,655,615,620,909900,"2015-02-04","LPLI"
630,630,605,615,145000,"2015-02-05","LPLI"
615,630,615,620,390900,"2015-02-06","LPLI"
625,630,620,620,126800,"2015-02-09","LPLI"
615,630,615,620,67900,"2015-02-10","LPLI"
620,620,605,620,187400,"2015-02-11","LPLI"
610,620,605,610,276700,"2015-02-12","LPLI"
620,625,620,625,281400,"2015-02-13","LPLI"
625,625,615,615,105700,"2015-02-16","LPLI"
610,660,610,650,1829600,"2015-02-17","LPLI"
660,665,630,635,1201600,"2015-02-18","LPLI"
640,670,635,650,1405600,"2015-02-20","LPLI"
670,680,645,660,1910000,"2015-02-23","LPLI"
665,665,645,645,370700,"2015-02-24","LPLI"
650,660,645,660,414100,"2015-02-25","LPLI"
665,685,660,670,1622600,"2015-02-26","LPLI"
670,670,660,665,413600,"2015-02-27","LPLI"
660,680,660,660,385900,"2015-03-02","LPLI"
665,720,665,685,4833500,"2015-03-03","LPLI"
690,690,675,675,1312900,"2015-03-04","LPLI"
665,680,665,665,525300,"2015-03-05","LPLI"
665,665,655,655,342900,"2015-03-06","LPLI"
650,665,645,645,130400,"2015-03-09","LPLI"
640,660,640,655,135800,"2015-03-10","LPLI"
655,655,635,640,121100,"2015-03-11","LPLI"
640,640,635,640,135100,"2015-03-12","LPLI"
645,650,630,630,119500,"2015-03-13","LPLI"
630,635,620,620,186900,"2015-03-16","LPLI"
620,640,620,640,132400,"2015-03-17","LPLI"
650,650,630,640,7900,"2015-03-18","LPLI"
625,675,620,655,719100,"2015-03-19","LPLI"
660,660,640,640,96000,"2015-03-20","LPLI"
640,640,630,635,11600,"2015-03-23","LPLI"
640,640,625,625,90400,"2015-03-24","LPLI"
635,640,620,620,145300,"2015-03-25","LPLI"
620,635,620,625,136100,"2015-03-26","LPLI"
630,635,625,635,5800,"2015-03-27","LPLI"
635,640,620,640,92400,"2015-03-30","LPLI"
640,655,635,640,291800,"2015-03-31","LPLI"
640,660,640,650,378200,"2015-04-01","LPLI"
660,660,645,650,134300,"2015-04-02","LPLI"
655,665,650,650,492200,"2015-04-06","LPLI"
660,700,650,680,2184900,"2015-04-07","LPLI"
685,710,675,680,2757900,"2015-04-08","LPLI"
680,690,675,675,193900,"2015-04-09","LPLI"
675,680,660,680,512000,"2015-04-10","LPLI"
675,675,670,675,88200,"2015-04-13","LPLI"
665,675,660,665,660900,"2015-04-14","LPLI"
665,665,655,660,778300,"2015-04-15","LPLI"
675,675,660,660,427400,"2015-04-16","LPLI"
665,670,650,660,165500,"2015-04-17","LPLI"
655,665,655,665,26700,"2015-04-20","LPLI"
665,670,665,670,247900,"2015-04-21","LPLI"
675,675,665,665,236800,"2015-04-22","LPLI"
665,665,650,660,222700,"2015-04-23","LPLI"
660,665,655,660,25600,"2015-04-24","LPLI"
660,660,595,595,1287900,"2015-04-27","LPLI"
595,605,585,600,1540300,"2015-04-28","LPLI"
600,600,590,600,50500,"2015-04-29","LPLI"
610,610,590,590,15300,"2015-04-30","LPLI"
595,610,580,595,665500,"2015-05-04","LPLI"
595,600,585,590,1491800,"2015-05-05","LPLI"
585,600,585,590,169300,"2015-05-06","LPLI"
585,600,585,585,56100,"2015-05-07","LPLI"
600,600,580,580,105500,"2015-05-08","LPLI"
590,595,590,590,122400,"2015-05-11","LPLI"
585,590,575,585,30500,"2015-05-12","LPLI"
585,595,570,585,86300,"2015-05-13","LPLI"
595,595,580,585,35500,"2015-05-15","LPLI"
585,600,580,590,151900,"2015-05-18","LPLI"
590,590,580,590,131500,"2015-05-19","LPLI"
580,600,580,595,174900,"2015-05-20","LPLI"
590,595,580,590,215300,"2015-05-21","LPLI"
590,605,590,600,344900,"2015-05-22","LPLI"
600,600,590,595,176500,"2015-05-25","LPLI"
590,595,580,585,595600,"2015-05-26","LPLI"
585,600,585,585,22900,"2015-05-27","LPLI"
585,590,585,590,40900,"2015-05-28","LPLI"
590,600,590,600,323100,"2015-05-29","LPLI"
600,600,585,585,160500,"2015-06-01","LPLI"
585,585,585,585,70200,"2015-06-03","LPLI"
590,590,580,585,258600,"2015-06-04","LPLI"
580,580,580,580,12000,"2015-06-05","LPLI"
580,580,570,570,48200,"2015-06-08","LPLI"
560,560,515,540,66300,"2015-06-09","LPLI"
540,550,535,540,107500,"2015-06-10","LPLI"
515,550,515,525,210200,"2015-06-11","LPLI"
530,535,510,520,62100,"2015-06-12","LPLI"
520,525,520,520,68200,"2015-06-15","LPLI"
530,530,510,525,3100,"2015-06-16","LPLI"
525,540,525,540,19000,"2015-06-17","LPLI"
535,540,530,530,1700,"2015-06-18","LPLI"
520,550,505,530,8200,"2015-06-19","LPLI"
520,530,520,525,9500,"2015-06-22","LPLI"
525,540,520,530,60300,"2015-06-23","LPLI"
535,540,535,540,2000,"2015-06-24","LPLI"
540,540,540,540,0,"2015-06-25","LPLI"
510,530,510,525,40600,"2015-06-26","LPLI"
515,525,515,525,56400,"2015-06-29","LPLI"
520,530,520,530,31100,"2015-06-30","LPLI"
525,525,525,525,175500,"2015-07-01","LPLI"
515,520,515,520,400,"2015-07-02","LPLI"
520,530,520,525,10200,"2015-07-03","LPLI"
515,525,515,525,600,"2015-07-06","LPLI"
515,515,500,510,99200,"2015-07-07","LPLI"
525,525,505,505,300,"2015-07-08","LPLI"
495,520,495,520,800,"2015-07-09","LPLI"
510,520,510,515,32300,"2015-07-10","LPLI"
520,520,505,510,13400,"2015-07-13","LPLI"
520,520,515,515,2200,"2015-07-14","LPLI"
515,515,510,510,50000,"2015-07-15","LPLI"
510,510,500,505,27500,"2015-07-22","LPLI"
491,505,491,505,38500,"2015-07-23","LPLI"
505,505,500,500,16800,"2015-07-24","LPLI"
500,520,494,500,36600,"2015-07-27","LPLI"
515,515,477,477,81500,"2015-07-28","LPLI"
499,505,480,499,19000,"2015-07-29","LPLI"
499,499,499,499,0,"2015-07-30","LPLI"
485,497,466,497,15800,"2015-07-31","LPLI"
497,497,494,494,1500,"2015-08-03","LPLI"
495,495,484,484,8800,"2015-08-04","LPLI"
493,493,465,465,138100,"2015-08-05","LPLI"
490,490,469,479,44400,"2015-08-06","LPLI"
471,471,471,471,8300,"2015-08-07","LPLI"
477,477,460,460,239600,"2015-08-10","LPLI"
465,470,440,470,480100,"2015-08-11","LPLI"
401,450,400,410,65800,"2015-08-12","LPLI"
428,448,428,448,81200,"2015-08-13","LPLI"
436,463,433,463,20000,"2015-08-14","LPLI"
470,499,425,484,26200,"2015-08-18","LPLI"
484,484,484,484,0,"2015-08-19","LPLI"
474,475,474,475,15500,"2015-08-20","LPLI"
455,473,455,473,3100,"2015-08-21","LPLI"
401,459,400,400,427500,"2015-08-24","LPLI"
425,460,404,450,101000,"2015-08-25","LPLI"
450,450,405,450,116500,"2015-08-26","LPLI"
450,450,450,450,1000,"2015-08-27","LPLI"
450,450,415,448,49500,"2015-08-28","LPLI"
446,446,408,445,4500,"2015-08-31","LPLI"
425,440,425,440,48400,"2015-09-01","LPLI"
421,421,421,421,1000,"2015-09-02","LPLI"
449,449,403,425,13500,"2015-09-03","LPLI"
392,439,392,439,10200,"2015-09-04","LPLI"
401,424,401,424,12300,"2015-09-07","LPLI"
430,430,410,410,10200,"2015-09-08","LPLI"
430,439,410,434,8700,"2015-09-09","LPLI"
403,422,403,420,29600,"2015-09-10","LPLI"
430,430,401,430,2300,"2015-09-11","LPLI"
410,428,401,428,12600,"2015-09-14","LPLI"
425,450,410,426,44700,"2015-09-15","LPLI"
426,433,405,427,12000,"2015-09-16","LPLI"
410,426,410,426,6700,"2015-09-17","LPLI"
427,427,427,427,1300,"2015-09-18","LPLI"
435,435,435,435,100,"2015-09-21","LPLI"
420,433,402,429,11100,"2015-09-22","LPLI"
410,424,401,424,7700,"2015-09-23","LPLI"
401,420,390,390,41100,"2015-09-25","LPLI"
410,410,371,371,28000,"2015-09-28","LPLI"
371,400,371,400,400,"2015-09-29","LPLI"
400,410,381,399,5200,"2015-09-30","LPLI"
399,409,399,399,2100,"2015-10-01","LPLI"
399,399,399,399,0,"2015-10-02","LPLI"
385,386,385,386,727100,"2015-10-05","LPLI"
390,404,390,396,153800,"2015-10-06","LPLI"
395,397,395,395,258300,"2015-10-07","LPLI"
402,402,390,394,103700,"2015-10-08","LPLI"
383,404,376,386,119600,"2015-10-09","LPLI"
393,393,384,385,337000,"2015-10-12","LPLI"
386,387,361,374,295900,"2015-10-13","LPLI"
374,380,374,380,11900,"2015-10-15","LPLI"
366,379,366,379,11200,"2015-10-16","LPLI"
368,378,367,375,140700,"2015-10-19","LPLI"
375,385,373,375,53400,"2015-10-20","LPLI"
380,383,375,377,966900,"2015-10-21","LPLI"
375,379,375,376,16400,"2015-10-22","LPLI"
373,383,372,379,241100,"2015-10-23","LPLI"
370,383,370,383,110700,"2015-10-26","LPLI"
385,385,370,370,20500,"2015-10-27","LPLI"
385,385,360,375,21600,"2015-10-28","LPLI"
390,390,366,376,31600,"2015-10-29","LPLI"
384,384,356,356,1027300,"2015-10-30","LPLI"
356,370,356,370,5500,"2015-11-02","LPLI"
370,370,370,370,0,"2015-11-03","LPLI"
351,371,340,340,826300,"2015-11-04","LPLI"
350,351,335,340,550600,"2015-11-05","LPLI"
349,349,344,344,1000,"2015-11-06","LPLI"
336,336,310,310,70800,"2015-11-09","LPLI"
310,310,282,282,101300,"2015-11-10","LPLI"
300,300,266,280,16300,"2015-11-11","LPLI"
299,299,253,258,60100,"2015-11-12","LPLI"
250,266,245,250,286600,"2015-11-13","LPLI"
245,245,230,233,12900,"2015-11-16","LPLI"
245,245,220,225,25000,"2015-11-17","LPLI"
226,239,223,223,659200,"2015-11-18","LPLI"
216,232,216,232,70600,"2015-11-19","LPLI"
240,245,232,232,22000,"2015-11-20","LPLI"
225,246,225,246,1100,"2015-11-23","LPLI"
245,245,238,238,42700,"2015-11-24","LPLI"
239,248,239,248,51700,"2015-11-25","LPLI"
250,250,237,247,450500,"2015-11-26","LPLI"
247,247,232,243,400,"2015-11-27","LPLI"
224,242,224,242,400,"2015-11-30","LPLI"
242,242,240,240,2700,"2015-12-01","LPLI"
220,225,220,223,461000,"2015-12-02","LPLI"
223,223,223,223,0,"2015-12-03","LPLI"
229,229,212,223,60300,"2015-12-04","LPLI"
223,223,212,214,44200,"2015-12-07","LPLI"
214,214,195,196,1439600,"2015-12-08","LPLI"
196,196,196,196,0,"2015-12-09","LPLI"
190,206,178,183,80000,"2015-12-10","LPLI"
200,200,180,186,712700,"2015-12-11","LPLI"
180,199,171,173,1154000,"2015-12-14","LPLI"
180,180,174,175,1112400,"2015-12-15","LPLI"
170,187,170,187,2300,"2015-12-16","LPLI"
205,205,178,191,51300,"2015-12-17","LPLI"
190,190,185,185,5200,"2015-12-18","LPLI"
205,205,185,185,13200,"2015-12-21","LPLI"
170,200,170,200,200,"2015-12-22","LPLI"
182,195,180,180,412900,"2015-12-23","LPLI"
180,180,180,180,0,"2015-12-28","LPLI"
182,182,162,170,54700,"2015-12-29","LPLI"
166,195,166,180,85500,"2015-12-30","LPLI"
176,180,169,177,55500,"2016-01-04","LPLI"
177,179,177,178,18900,"2016-01-05","LPLI"
171,189,171,188,1600,"2016-01-06","LPLI"
188,190,176,187,1190200,"2016-01-07","LPLI"
180,194,180,191,16500,"2016-01-08","LPLI"
175,182,175,177,81600,"2016-01-11","LPLI"
210,210,193,193,51200,"2016-01-12","LPLI"
198,198,198,198,22000,"2016-01-13","LPLI"
183,235,182,235,94200,"2016-01-14","LPLI"
216,216,215,215,30600,"2016-01-15","LPLI"
215,224,215,223,84200,"2016-01-18","LPLI"
223,223,208,219,21600,"2016-01-19","LPLI"
210,215,205,215,90000,"2016-01-20","LPLI"
210,210,195,205,147100,"2016-01-21","LPLI"
193,215,193,215,66100,"2016-01-22","LPLI"
198,225,198,225,60000,"2016-01-25","LPLI"
204,224,204,224,30600,"2016-01-26","LPLI"
224,224,224,224,0,"2016-01-27","LPLI"
208,225,208,220,30200,"2016-01-28","LPLI"
220,225,216,218,36000,"2016-01-29","LPLI"
218,218,218,218,0,"2016-02-01","LPLI"
212,212,212,212,2000,"2016-02-02","LPLI"
205,213,205,213,3100,"2016-02-03","LPLI"
220,220,210,219,161500,"2016-02-04","LPLI"
211,221,208,220,30700,"2016-02-05","LPLI"
225,225,206,225,6600,"2016-02-09","LPLI"
225,225,225,225,0,"2016-02-10","LPLI"
212,216,212,216,10400,"2016-02-11","LPLI"
206,224,206,223,14500,"2016-02-12","LPLI"
236,236,236,236,100,"2016-02-15","LPLI"
235,235,216,216,17900,"2016-02-16","LPLI"
220,220,220,220,20000,"2016-02-17","LPLI"
240,250,223,250,154300,"2016-02-18","LPLI"
250,250,250,250,200,"2016-02-19","LPLI"
249,249,226,249,10700,"2016-02-22","LPLI"
231,248,231,244,13300,"2016-02-23","LPLI"
225,258,225,258,21000,"2016-02-24","LPLI"
244,255,236,240,46300,"2016-02-25","LPLI"
253,253,231,234,16200,"2016-02-26","LPLI"
240,240,240,240,5000,"2016-02-29","LPLI"
244,244,233,235,32800,"2016-03-01","LPLI"
235,245,235,244,51200,"2016-03-02","LPLI"
231,244,231,244,76000,"2016-03-03","LPLI"
259,259,247,247,26900,"2016-03-04","LPLI"
250,259,237,259,16800,"2016-03-07","LPLI"
235,256,235,254,116100,"2016-03-08","LPLI"
255,255,237,253,42000,"2016-03-10","LPLI"
253,253,253,253,0,"2016-03-11","LPLI"
253,253,253,253,0,"2016-03-14","LPLI"
241,249,241,249,40800,"2016-03-15","LPLI"
252,252,247,247,2300,"2016-03-16","LPLI"
249,274,249,274,97300,"2016-03-17","LPLI"
286,296,286,296,200,"2016-03-18","LPLI"
295,295,267,267,78400,"2016-03-21","LPLI"
256,277,256,274,26400,"2016-03-22","LPLI"
255,275,255,275,18800,"2016-03-23","LPLI"
257,300,257,300,81000,"2016-03-24","LPLI"
281,281,280,280,4000,"2016-03-28","LPLI"
295,295,268,295,52400,"2016-03-29","LPLI"
275,300,275,300,10300,"2016-03-30","LPLI"
290,300,276,276,630800,"2016-03-31","LPLI"
277,294,277,290,70500,"2016-04-01","LPLI"
290,293,280,293,117300,"2016-04-04","LPLI"
292,292,282,289,80900,"2016-04-05","LPLI"
275,291,275,291,102900,"2016-04-06","LPLI"
279,285,279,285,48200,"2016-04-07","LPLI"
289,294,286,294,57600,"2016-04-08","LPLI"
294,294,294,294,0,"2016-04-11","LPLI"
277,289,277,286,2400,"2016-04-12","LPLI"
286,286,286,286,0,"2016-04-13","LPLI"
286,286,286,286,0,"2016-04-14","LPLI"
286,286,286,286,0,"2016-04-15","LPLI"
286,286,286,286,0,"2016-04-18","LPLI"
286,286,286,286,0,"2016-04-19","LPLI"
290,290,290,290,4,"2016-04-20","LPLI"
280,280,273,280,4,"2016-04-21","LPLI"
279,279,262,279,3,"2016-04-22","LPLI"
279,279,263,268,284000,"2016-04-25","LPLI"
265,265,250,265,67500,"2016-04-26","LPLI"
265,265,245,265,5100,"2016-04-27","LPLI"
245,269,245,265,22200,"2016-04-28","LPLI"
265,265,245,265,34900,"2016-04-29","LPLI"
265,268,246,264,30100,"2016-05-02","LPLI"
252,260,250,250,327600,"2016-05-03","LPLI"
244,244,234,236,330200,"2016-05-04","LPLI"
216,234,216,216,109300,"2016-05-09","LPLI"
216,240,206,206,47300,"2016-05-10","LPLI"
236,238,236,236,40100,"2016-05-11","LPLI"
216,238,216,218,46400,"2016-05-12","LPLI"
218,228,212,214,47200,"2016-05-13","LPLI"
208,218,206,218,23200,"2016-05-16","LPLI"
216,216,216,216,3000,"2016-05-17","LPLI"
212,212,208,212,80700,"2016-05-18","LPLI"
212,214,206,206,13300,"2016-05-19","LPLI"
206,214,206,210,8200,"2016-05-20","LPLI"
210,210,210,210,100,"2016-05-23","LPLI"
206,206,204,206,73400,"2016-05-24","LPLI"
194,216,194,204,84300,"2016-05-25","LPLI"
204,218,196,218,7900,"2016-05-26","LPLI"
216,216,198,210,47500,"2016-05-27","LPLI"
193,212,193,212,40800,"2016-05-30","LPLI"
212,212,202,210,14300,"2016-05-31","LPLI"
210,220,210,220,17000,"2016-06-01","LPLI"
226,226,226,226,4100,"2016-06-02","LPLI"
226,226,226,226,0,"2016-06-03","LPLI"
212,222,212,220,15400,"2016-06-06","LPLI"
220,230,198,230,64300,"2016-06-07","LPLI"
230,230,230,230,0,"2016-06-08","LPLI"
210,230,210,230,5500,"2016-06-09","LPLI"
230,240,230,240,35000,"2016-06-10","LPLI"
240,244,240,244,35100,"2016-06-13","LPLI"
244,246,230,242,47700,"2016-06-14","LPLI"
232,242,232,242,27000,"2016-06-15","LPLI"
240,240,230,240,54200,"2016-06-16","LPLI"
240,240,220,238,800,"2016-06-17","LPLI"
236,248,236,248,74100,"2016-06-20","LPLI"
238,250,238,250,35500,"2016-06-21","LPLI"
250,256,238,256,63200,"2016-06-22","LPLI"
256,256,238,254,10200,"2016-06-23","LPLI"
256,260,236,254,337200,"2016-06-24","LPLI"
242,256,242,256,101800,"2016-06-27","LPLI"
256,256,256,256,0,"2016-06-28","LPLI"
254,254,248,248,34400,"2016-06-29","LPLI"
256,256,254,254,30000,"2016-06-30","LPLI"
254,254,254,254,0,"2016-07-01","LPLI"
270,270,246,246,20500,"2016-07-11","LPLI"
246,256,246,250,137000,"2016-07-12","LPLI"
250,270,242,250,13000,"2016-07-13","LPLI"
260,268,240,258,163400,"2016-07-14","LPLI"
258,266,248,248,900,"2016-07-15","LPLI"
266,266,246,260,35800,"2016-07-18","LPLI"
266,266,246,264,445700,"2016-07-19","LPLI"
262,264,262,264,40000,"2016-07-20","LPLI"
250,260,250,260,20600,"2016-07-21","LPLI"
248,258,248,248,77800,"2016-07-22","LPLI"
248,260,248,254,77800,"2016-07-25","LPLI"
254,262,250,250,104200,"2016-07-26","LPLI"
268,268,248,260,38800,"2016-07-27","LPLI"
260,260,252,252,67200,"2016-07-28","LPLI"
264,264,254,258,55200,"2016-07-29","LPLI"
258,260,258,260,3000,"2016-08-01","LPLI"
250,264,250,256,208200,"2016-08-02","LPLI"
250,280,250,272,167300,"2016-08-03","LPLI"
282,288,272,282,369800,"2016-08-04","LPLI"
282,294,282,286,165000,"2016-08-05","LPLI"
286,288,286,286,140200,"2016-08-08","LPLI"
288,296,284,286,178400,"2016-08-09","LPLI"
298,348,296,324,1886700,"2016-08-10","LPLI"
332,334,324,326,147200,"2016-08-11","LPLI"
328,328,326,328,146500,"2016-08-12","LPLI"
348,348,328,328,1800,"2016-08-15","LPLI"
334,334,328,334,6600,"2016-08-16","LPLI"
328,330,326,326,122500,"2016-08-18","LPLI"
326,334,326,334,800,"2016-08-19","LPLI"
338,338,326,326,107700,"2016-08-22","LPLI"
328,328,328,328,10000,"2016-08-23","LPLI"
334,354,328,354,96100,"2016-08-24","LPLI"
360,368,336,346,6000,"2016-08-25","LPLI"
346,346,346,346,0,"2016-08-26","LPLI"
334,340,334,340,78500,"2016-08-29","LPLI"
336,342,336,338,317400,"2016-08-30","LPLI"
342,348,312,320,3389100,"2016-08-31","LPLI"
320,338,316,330,184900,"2016-09-01","LPLI"
334,334,316,330,42200,"2016-09-02","LPLI"
316,336,316,320,19800,"2016-09-05","LPLI"
322,338,322,338,700,"2016-09-06","LPLI"
336,336,316,336,300,"2016-09-07","LPLI"
336,350,316,340,23700,"2016-09-08","LPLI"
338,338,334,338,700,"2016-09-09","LPLI"
330,330,318,318,223600,"2016-09-13","LPLI"
318,320,312,312,117800,"2016-09-14","LPLI"
316,316,306,316,26700,"2016-09-15","LPLI"
316,316,306,316,15100,"2016-09-16","LPLI"
324,324,320,320,200,"2016-09-19","LPLI"
326,334,308,318,30400,"2016-09-20","LPLI"
348,348,310,330,9500,"2016-09-21","LPLI"
330,330,308,326,37000,"2016-09-22","LPLI"
320,322,308,320,11100,"2016-09-23","LPLI"
308,310,308,310,62000,"2016-09-26","LPLI"
310,318,308,314,25700,"2016-09-27","LPLI"
318,318,308,316,15400,"2016-09-28","LPLI"
320,320,306,320,25700,"2016-09-29","LPLI"
320,324,310,318,53700,"2016-09-30","LPLI"
324,324,306,318,15400,"2016-10-03","LPLI"
318,320,318,320,5400,"2016-10-04","LPLI"
302,324,302,324,15200,"2016-10-05","LPLI"
326,328,300,308,230300,"2016-10-06","LPLI"
308,308,282,282,2000,"2016-10-07","LPLI"
282,302,282,302,14000,"2016-10-10","LPLI"
302,302,278,278,293700,"2016-10-11","LPLI"
294,294,294,294,3500,"2016-10-12","LPLI"
296,296,296,296,100,"2016-10-13","LPLI"
296,296,276,290,5100,"2016-10-14","LPLI"
288,290,288,290,10600,"2016-10-17","LPLI"
290,290,290,290,0,"2016-10-18","LPLI"
288,288,270,270,267000,"2016-10-19","LPLI"
270,332,270,286,4518600,"2016-10-20","LPLI"
288,288,266,276,745400,"2016-10-21","LPLI"
276,282,276,278,226900,"2016-10-24","LPLI"
278,278,276,276,401100,"2016-10-25","LPLI"
266,278,266,268,144700,"2016-10-26","LPLI"
274,274,260,274,12100,"2016-10-27","LPLI"
264,264,264,264,11200,"2016-10-28","LPLI"
240,266,240,266,1700,"2016-10-31","LPLI"
266,286,258,286,12500,"2016-11-01","LPLI"
266,266,260,260,204000,"2016-11-02","LPLI"
260,284,260,262,283700,"2016-11-03","LPLI"
262,268,260,268,12000,"2016-11-04","LPLI"
268,270,260,270,33500,"2016-11-07","LPLI"
260,268,260,268,35200,"2016-11-08","LPLI"
260,260,260,260,13000,"2016-11-09","LPLI"
270,270,260,260,1126500,"2016-11-10","LPLI"
260,260,260,260,500,"2016-11-11","LPLI"
268,268,248,264,29000,"2016-11-14","LPLI"
270,280,268,268,1800,"2016-11-15","LPLI"
268,276,248,258,92100,"2016-11-16","LPLI"
268,268,256,268,171800,"2016-11-17","LPLI"
268,268,260,260,55600,"2016-11-18","LPLI"
270,270,266,266,4,"2016-11-21","LPLI"
274,274,260,260,235100,"2016-11-22","LPLI"
260,260,252,252,45900,"2016-11-23","LPLI"
252,252,246,246,51900,"2016-11-24","LPLI"
246,246,246,246,5000,"2016-11-25","LPLI"
246,246,246,246,0,"2016-11-28","LPLI"
246,246,246,246,20000,"2016-11-29","LPLI"
246,246,246,246,0,"2016-11-30","LPLI"
246,246,246,246,1000,"2016-12-01","LPLI"
240,250,240,246,123500,"2016-12-02","LPLI"
246,246,246,246,0,"2016-12-05","LPLI"
240,242,240,242,64000,"2016-12-06","LPLI"
234,238,234,238,49800,"2016-12-07","LPLI"
250,250,242,242,9000,"2016-12-08","LPLI"
242,242,242,242,100100,"2016-12-09","LPLI"
242,242,242,242,0,"2016-12-13","LPLI"
250,250,250,250,20000,"2016-12-14","LPLI"
236,248,236,248,48200,"2016-12-15","LPLI"
248,248,240,240,10200,"2016-12-16","LPLI"
248,248,240,240,11500,"2016-12-19","LPLI"
240,240,232,232,10100,"2016-12-20","LPLI"
232,232,232,232,0,"2016-12-21","LPLI"
228,228,228,228,8500,"2016-12-22","LPLI"
228,228,228,228,0,"2016-12-23","LPLI"
230,230,230,230,1000,"2016-12-27","LPLI"
230,230,230,230,9100,"2016-12-28","LPLI"
230,230,230,230,20000,"2016-12-29","LPLI"
230,232,230,232,18000,"2016-12-30","LPLI"
232,232,232,232,0,"2017-01-02","LPLI"
232,232,222,222,22000,"2017-01-03","LPLI"
222,222,222,222,0,"2017-01-04","LPLI"
224,228,224,226,4500,"2017-01-05","LPLI"
226,226,226,226,0,"2017-01-06","LPLI"
226,226,226,226,300,"2017-01-09","LPLI"
226,228,226,228,31000,"2017-01-10","LPLI"
228,246,228,236,20100,"2017-01-11","LPLI"
236,240,236,240,19800,"2017-01-12","LPLI"
234,234,234,234,11100,"2017-01-13","LPLI"
234,234,234,234,0,"2017-01-16","LPLI"
234,246,234,246,1000,"2017-01-17","LPLI"
246,246,246,246,400,"2017-01-18","LPLI"
234,240,230,240,30500,"2017-01-19","LPLI"
234,234,234,234,7000,"2017-01-20","LPLI"
234,238,234,238,18500,"2017-01-23","LPLI"
238,244,224,236,32600,"2017-01-24","LPLI"
236,236,236,236,8500,"2017-01-25","LPLI"
236,236,230,234,57100,"2017-01-26","LPLI"
232,238,232,234,99700,"2017-01-27","LPLI"
228,228,224,224,504300,"2017-01-30","LPLI"
222,230,220,222,213500,"2017-01-31","LPLI"
222,222,202,208,637600,"2017-02-01","LPLI"
210,210,200,204,455500,"2017-02-02","LPLI"
204,218,204,208,34100,"2017-02-03","LPLI"
210,218,210,218,87700,"2017-02-06","LPLI"
216,228,216,224,24500,"2017-02-07","LPLI"
220,220,216,216,37500,"2017-02-08","LPLI"
216,222,210,216,144300,"2017-02-09","LPLI"
216,218,210,210,13500,"2017-02-10","LPLI"
210,222,210,210,200100,"2017-02-13","LPLI"
210,210,210,210,17400,"2017-02-14","LPLI"
210,210,210,210,0,"2017-02-15","LPLI"
210,210,200,200,50000,"2017-02-16","LPLI"
200,206,200,206,2000,"2017-02-17","LPLI"
206,218,206,210,49400,"2017-02-20","LPLI"
216,216,206,206,9700,"2017-02-21","LPLI"
206,206,206,206,20400,"2017-02-22","LPLI"
204,204,204,204,152000,"2017-02-23","LPLI"
200,204,200,204,265700,"2017-02-24","LPLI"
204,208,204,208,26100,"2017-02-27","LPLI"
208,226,202,212,2300,"2017-02-28","LPLI"
216,216,214,214,4200,"2017-03-01","LPLI"
220,220,216,216,33600,"2017-03-02","LPLI"
208,216,202,216,5700,"2017-03-03","LPLI"
216,218,216,218,3400,"2017-03-06","LPLI"
218,218,218,218,0,"2017-03-07","LPLI"
218,218,218,218,0,"2017-03-08","LPLI"
210,210,206,210,32500,"2017-03-09","LPLI"
198,210,198,210,46800,"2017-03-10","LPLI"
210,210,210,210,1200,"2017-03-13","LPLI"
210,210,210,210,1000,"2017-03-14","LPLI"
214,216,214,216,22000,"2017-03-15","LPLI"
218,228,218,222,15100,"2017-03-16","LPLI"
222,228,212,222,7100,"2017-03-17","LPLI"
220,220,210,220,24900,"2017-03-20","LPLI"
210,216,210,216,3400,"2017-03-21","LPLI"
216,236,216,220,332700,"2017-03-22","LPLI"
220,228,220,220,50800,"2017-03-23","LPLI"
210,224,202,218,111000,"2017-03-24","LPLI"
212,212,210,212,55000,"2017-03-27","LPLI"
204,220,204,220,1500,"2017-03-29","LPLI"
216,222,204,216,35900,"2017-03-30","LPLI"
206,224,206,214,42500,"2017-03-31","LPLI"
210,216,210,216,46700,"2017-04-03","LPLI"
216,218,204,218,50100,"2017-04-04","LPLI"
218,218,218,218,0,"2017-04-05","LPLI"
208,208,200,202,454100,"2017-04-06","LPLI"
202,204,199,202,158500,"2017-04-07","LPLI"
204,204,200,202,315800,"2017-04-10","LPLI"
202,202,202,202,428000,"2017-04-11","LPLI"
204,204,204,204,149400,"2017-04-12","LPLI"
202,208,202,208,494700,"2017-04-13","LPLI"
208,210,204,204,102400,"2017-04-17","LPLI"
208,218,200,200,13050300,"2017-04-18","LPLI"
200,200,200,200,0,"2017-04-19","LPLI"
200,202,190,200,161500,"2017-04-20","LPLI"
200,202,198,200,87800,"2017-04-21","LPLI"
200,200,194,200,66000,"2017-04-25","LPLI"
200,198,193,198,193000,"2017-04-26","LPLI"
198,200,198,199,111200,"2017-04-27","LPLI"
199,200,198,198,186300,"2017-04-28","LPLI"
198,202,187,193,626900,"2017-05-02","LPLI"
191,191,191,191,60000,"2017-05-03","LPLI"
190,200,190,200,376700,"2017-05-04","LPLI"
192,192,191,191,52100,"2017-05-05","LPLI"
197,197,190,191,45500,"2017-05-08","LPLI"
190,190,180,190,2600,"2017-05-09","LPLI"
180,193,178,182,36400,"2017-05-10","LPLI"
182,188,178,180,25600,"2017-05-12","LPLI"
180,198,180,194,49700,"2017-05-15","LPLI"
194,194,187,192,19400,"2017-05-16","LPLI"
185,185,184,184,3600,"2017-05-17","LPLI"
195,195,195,195,100,"2017-05-18","LPLI"
195,195,193,193,19000,"2017-05-19","LPLI"
193,193,190,190,141900,"2017-05-22","LPLI"
190,195,186,189,56600,"2017-05-23","LPLI"
186,186,186,186,500,"2017-05-24","LPLI"
188,188,186,186,9500,"2017-05-26","LPLI"
190,206,190,204,230600,"2017-05-29","LPLI"
194,206,194,204,56900,"2017-05-30","LPLI"
204,204,185,189,18700,"2017-05-31","LPLI"
189,189,189,189,0,"2017-06-01","LPLI"
191,199,188,199,34100,"2017-06-02","LPLI"
199,199,199,199,2000,"2017-06-05","LPLI"
199,199,199,199,0,"2017-06-06","LPLI"
190,190,190,190,10000,"2017-06-07","LPLI"
190,200,190,199,7100,"2017-06-08","LPLI"
199,199,197,197,28400,"2017-06-09","LPLI"
197,197,194,194,13300,"2017-06-12","LPLI"
194,194,190,190,23500,"2017-06-13","LPLI"
190,200,190,200,2100,"2017-06-14","LPLI"
190,196,190,191,72100,"2017-06-15","LPLI"
190,190,188,189,41600,"2017-06-16","LPLI"
186,188,185,185,40600,"2017-06-19","LPLI"
185,185,185,185,0,"2017-06-20","LPLI"
186,186,185,185,7000,"2017-06-21","LPLI"
184,184,135,175,60800,"2017-06-22","LPLI"
175,175,175,175,0,"2017-06-23","LPLI"
175,175,175,175,0,"2017-06-26","LPLI"
175,175,175,175,0,"2017-06-27","LPLI"
175,175,175,175,0,"2017-06-28","LPLI"
175,175,175,175,0,"2017-06-29","LPLI"
175,175,175,175,0,"2017-06-30","LPLI"
174,174,170,170,18600,"2017-07-03","LPLI"
160,171,160,169,7600,"2017-07-04","LPLI"
169,171,169,171,178200,"2017-07-05","LPLI"
170,170,167,167,2900,"2017-07-06","LPLI"
170,170,170,170,12600,"2017-07-07","LPLI"
170,170,170,170,0,"2017-07-10","LPLI"
165,190,165,190,31200,"2017-07-11","LPLI"
172,174,172,174,9800,"2017-07-12","LPLI"
179,185,170,185,45000,"2017-07-13","LPLI"
185,185,185,185,15000,"2017-07-14","LPLI"
185,185,185,185,0,"2017-07-17","LPLI"
184,185,184,185,28000,"2017-07-18","LPLI"
188,188,188,188,100,"2017-07-19","LPLI"
190,190,190,190,10400,"2017-07-20","LPLI"
190,190,190,190,0,"2017-07-21","LPLI"
189,190,189,190,16400,"2017-07-24","LPLI"
193,200,193,193,469100,"2017-07-25","LPLI"
190,190,190,190,95800,"2017-07-26","LPLI"
188,188,188,188,100,"2017-07-27","LPLI"
188,188,188,188,2300,"2017-07-28","LPLI"
189,194,181,183,103600,"2017-07-31","LPLI"
193,193,183,183,20700,"2017-08-01","LPLI"
186,196,186,186,70100,"2017-08-02","LPLI"
187,187,187,187,20100,"2017-08-03","LPLI"
187,187,187,187,0,"2017-08-04","LPLI"
187,187,187,187,0,"2017-08-07","LPLI"
187,187,185,185,35000,"2017-08-08","LPLI"
190,190,190,190,1500,"2017-08-09","LPLI"
185,185,185,185,5000,"2017-08-10","LPLI"
185,185,185,185,5000,"2017-08-11","LPLI"
181,183,178,183,235600,"2017-08-14","LPLI"
183,183,183,183,100,"2017-08-15","LPLI"
190,190,190,190,1000,"2017-08-16","LPLI"
190,190,190,190,0,"2017-08-17","LPLI"
190,199,190,199,84900,"2017-08-18","LPLI"
199,202,197,197,400,"2017-08-21","LPLI"
187,187,187,187,100,"2017-08-22","LPLI"
180,180,180,180,4000,"2017-08-23","LPLI"
182,182,182,182,100,"2017-08-24","LPLI"
183,194,182,194,61100,"2017-08-25","LPLI"
193,193,193,193,400,"2017-08-28","LPLI"
182,191,182,190,700,"2017-08-29","LPLI"
183,183,180,180,85000,"2017-08-30","LPLI"
180,181,180,181,5300,"2017-08-31","LPLI"
181,181,181,181,0,"2017-09-01","LPLI"
181,181,181,181,0,"2017-09-04","LPLI"
182,182,182,182,24500,"2017-09-05","LPLI"
182,182,182,182,0,"2017-09-06","LPLI"
182,182,180,180,5100,"2017-09-07","LPLI"
180,180,175,175,42500,"2017-09-08","LPLI"
176,177,176,176,26500,"2017-09-11","LPLI"
180,181,176,176,33800,"2017-09-12","LPLI"
176,189,175,189,30500,"2017-09-13","LPLI"
179,179,179,179,7800,"2017-09-14","LPLI"
177,178,175,178,20100,"2017-09-15","LPLI"
175,179,175,175,7400,"2017-09-18","LPLI"
175,192,174,192,127800,"2017-09-19","LPLI"
188,188,180,181,163800,"2017-09-20","LPLI"
181,181,181,181,0,"2017-09-21","LPLI"
181,187,181,187,41700,"2017-09-22","LPLI"
192,192,192,192,600,"2017-09-25","LPLI"
184,184,184,184,500,"2017-09-26","LPLI"
181,181,175,175,13300,"2017-09-27","LPLI"
178,184,178,184,1100,"2017-09-28","LPLI"
183,184,183,184,12600,"2017-09-29","LPLI"
185,185,184,184,500,"2017-10-02","LPLI"
182,183,175,183,54300,"2017-10-03","LPLI"
180,184,179,184,74000,"2017-10-04","LPLI"
181,190,175,190,38800,"2017-10-05","LPLI"
189,189,189,189,100,"2017-10-06","LPLI"
185,185,173,173,60000,"2017-10-09","LPLI"
180,180,180,180,8500,"2017-10-10","LPLI"
188,188,171,177,12200,"2017-10-11","LPLI"
177,177,177,177,8900,"2017-10-12","LPLI"
175,182,175,182,13400,"2017-10-13","LPLI"
180,180,175,175,95800,"2017-10-16","LPLI"
178,178,172,177,6000,"2017-10-17","LPLI"
175,175,175,175,11500,"2017-10-18","LPLI"
175,179,173,173,28000,"2017-10-19","LPLI"
173,173,173,173,20000,"2017-10-20","LPLI"
173,173,168,168,68100,"2017-10-23","LPLI"
167,170,167,170,127900,"2017-10-24","LPLI"
170,170,170,170,0,"2017-10-25","LPLI"
170,171,168,171,90300,"2017-10-26","LPLI"
171,171,169,171,47000,"2017-10-27","LPLI"
168,171,167,167,23600,"2017-10-30","LPLI"
167,170,167,170,113000,"2017-10-31","LPLI"
177,177,177,177,100,"2017-11-01","LPLI"
170,176,170,176,19300,"2017-11-02","LPLI"
168,171,168,169,55600,"2017-11-03","LPLI"
168,169,162,169,58900,"2017-11-06","LPLI"
171,171,171,171,100,"2017-11-07","LPLI"
168,168,166,166,9500,"2017-11-08","LPLI"
167,167,165,166,64500,"2017-11-09","LPLI"
166,166,166,166,0,"2017-11-10","LPLI"
165,165,160,160,280200,"2017-11-13","LPLI"
162,162,156,156,398300,"2017-11-14","LPLI"
156,156,156,156,45500,"2017-11-15","LPLI"
157,158,154,158,67600,"2017-11-16","LPLI"
158,158,155,155,34100,"2017-11-17","LPLI"
163,163,162,162,2500,"2017-11-20","LPLI"
162,162,156,156,14300,"2017-11-21","LPLI"
160,160,160,160,100,"2017-11-22","LPLI"
158,158,157,158,30200,"2017-11-23","LPLI"
158,168,158,164,12900,"2017-11-24","LPLI"
164,164,157,159,30100,"2017-11-27","LPLI"
159,159,150,151,224000,"2017-11-28","LPLI"
150,156,150,152,4200,"2017-11-29","LPLI"
152,152,152,152,500,"2017-11-30","LPLI"
152,152,152,152,0,"2017-12-01","LPLI"
165,173,160,160,300,"2017-12-04","LPLI"
160,160,145,145,104500,"2017-12-05","LPLI"
145,145,133,133,47600,"2017-12-06","LPLI"
133,133,133,133,0,"2017-12-07","LPLI"
133,136,133,136,1200,"2017-12-08","LPLI"
136,136,136,136,0,"2017-12-11","LPLI"
140,149,140,149,2000,"2017-12-12","LPLI"
149,149,149,149,10900,"2017-12-13","LPLI"
140,145,138,139,106000,"2017-12-14","LPLI"
139,139,138,138,21900,"2017-12-15","LPLI"
147,147,147,147,100,"2017-12-18","LPLI"
147,147,147,147,35000,"2017-12-19","LPLI"
147,147,147,147,0,"2017-12-20","LPLI"
144,144,144,144,10000,"2017-12-21","LPLI"
144,144,140,140,26000,"2017-12-22","LPLI"
140,140,140,140,0,"2017-12-25","LPLI"
140,140,140,140,0,"2017-12-26","LPLI"
147,147,136,136,21700,"2017-12-27","LPLI"
136,136,90,120,95700,"2017-12-28","LPLI"
120,134,120,130,52800,"2017-12-29","LPLI"
130,130,130,130,0,"2018-01-01","LPLI"
135,137,135,137,15500,"2018-01-02","LPLI"
130,133,130,130,81600,"2018-01-03","LPLI"
136,136,130,131,69400,"2018-01-04","LPLI"
134,134,126,130,181900,"2018-01-05","LPLI"
130,130,130,130,25300,"2018-01-08","LPLI"
130,130,124,124,340700,"2018-01-09","LPLI"
130,134,130,132,223300,"2018-01-10","LPLI"
125,135,125,135,12100,"2018-01-11","LPLI"
135,135,134,135,94000,"2018-01-12","LPLI"
135,136,134,136,90200,"2018-01-15","LPLI"
136,183,136,183,6848700,"2018-01-16","LPLI"
186,202,161,170,3653000,"2018-01-17","LPLI"
165,175,162,169,810200,"2018-01-18","LPLI"
170,178,167,171,1183800,"2018-01-19","LPLI"
173,173,170,171,158600,"2018-01-22","LPLI"
171,176,169,175,388200,"2018-01-23","LPLI"
175,182,169,175,992200,"2018-01-24","LPLI"
175,178,175,178,295100,"2018-01-25","LPLI"
174,177,171,176,8500,"2018-01-26","LPLI"
179,180,175,179,466200,"2018-01-29","LPLI"
179,180,174,179,897600,"2018-01-30","LPLI"
174,174,174,174,5000,"2018-01-31","LPLI"
174,178,173,175,508900,"2018-02-01","LPLI"
175,175,174,175,65100,"2018-02-02","LPLI"
176,179,170,174,6000,"2018-02-05","LPLI"
178,178,170,171,463900,"2018-02-06","LPLI"
172,177,171,172,13700,"2018-02-07","LPLI"
172,172,172,172,20000,"2018-02-08","LPLI"
171,171,165,169,236300,"2018-02-09","LPLI"
173,175,173,175,488000,"2018-02-12","LPLI"
172,174,172,172,34000,"2018-02-13","LPLI"
173,173,171,171,2400,"2018-02-14","LPLI"
173,180,173,176,224700,"2018-02-15","LPLI"
176,176,176,176,0,"2018-02-16","LPLI"
174,174,169,169,3e+05,"2018-02-19","LPLI"
170,180,170,180,370500,"2018-02-20","LPLI"
175,177,173,177,141400,"2018-02-21","LPLI"
177,179,175,179,995600,"2018-02-22","LPLI"
178,240,177,180,158000,"2018-02-23","LPLI"
189,189,180,180,1700,"2018-02-26","LPLI"
180,186,172,180,11400,"2018-02-27","LPLI"
180,180,176,176,29300,"2018-02-28","LPLI"
176,176,176,176,0,"2018-03-01","LPLI"
181,184,181,184,599200,"2018-03-02","LPLI"
184,188,183,183,34500,"2018-03-05","LPLI"
187,190,187,188,17900,"2018-03-06","LPLI"
190,190,182,188,101500,"2018-03-07","LPLI"
190,195,188,190,67500,"2018-03-08","LPLI"
190,190,189,189,24800,"2018-03-09","LPLI"
188,198,180,196,7000,"2018-03-12","LPLI"
188,195,188,195,400,"2018-03-13","LPLI"
194,194,194,194,2400,"2018-03-14","LPLI"
190,194,185,194,73300,"2018-03-15","LPLI"
184,194,184,194,51100,"2018-03-16","LPLI"
184,196,184,196,300,"2018-03-19","LPLI"
198,208,196,196,3000,"2018-03-20","LPLI"
190,195,188,194,2300,"2018-03-21","LPLI"
193,200,188,195,30200,"2018-03-22","LPLI"
187,208,187,206,9000,"2018-03-23","LPLI"
188,194,184,185,543600,"2018-03-26","LPLI"
185,191,184,188,123300,"2018-03-27","LPLI"
180,191,176,178,203700,"2018-03-28","LPLI"
188,188,175,184,17600,"2018-03-29","LPLI"
184,184,184,184,0,"2018-03-30","LPLI"
183,183,178,182,40200,"2018-04-02","LPLI"
185,185,185,185,100,"2018-04-03","LPLI"
185,185,185,185,100,"2018-04-04","LPLI"
176,185,172,172,306800,"2018-04-05","LPLI"
172,173,172,173,20500,"2018-04-06","LPLI"
173,173,170,171,12700,"2018-04-09","LPLI"
171,171,171,171,74400,"2018-04-10","LPLI"
172,172,171,171,388000,"2018-04-11","LPLI"
171,173,169,173,150300,"2018-04-12","LPLI"
173,173,173,173,0,"2018-04-13","LPLI"
173,173,173,173,0,"2018-04-16","LPLI"
173,173,173,173,0,"2018-04-17","LPLI"
173,176,173,176,137900,"2018-04-18","LPLI"
176,176,176,176,0,"2018-04-19","LPLI"
176,176,176,176,0,"2018-04-20","LPLI"
176,176,176,176,0,"2018-04-23","LPLI"
184,184,173,180,520700,"2018-04-24","LPLI"
180,180,180,180,0,"2018-04-25","LPLI"
180,180,180,180,0,"2018-04-26","LPLI"
180,180,180,180,0,"2018-04-27","LPLI"
189,189,182,182,233000,"2018-04-30","LPLI"
182,182,182,182,0,"2018-05-01","LPLI"
182,184,182,183,151100,"2018-05-02","LPLI"
183,186,177,177,51600,"2018-05-03","LPLI"
177,177,177,177,1000,"2018-05-04","LPLI"
175,175,175,175,700,"2018-05-07","LPLI"
167,167,167,167,45000,"2018-05-08","LPLI"
169,178,168,171,52200,"2018-05-09","LPLI"
171,171,171,171,0,"2018-05-10","LPLI"
190,208,185,198,14600,"2018-05-11","LPLI"
195,195,195,195,300,"2018-05-14","LPLI"
162,190,162,190,13200,"2018-05-15","LPLI"
180,180,180,180,38800,"2018-05-16","LPLI"
178,185,172,185,19600,"2018-05-17","LPLI"
185,185,185,185,0,"2018-05-18","LPLI"
185,185,185,185,0,"2018-05-21","LPLI"
168,168,168,168,10000,"2018-05-22","LPLI"
169,169,169,169,600,"2018-05-23","LPLI"
169,169,169,169,0,"2018-05-24","LPLI"
180,180,179,179,5300,"2018-05-25","LPLI"
179,179,166,166,102100,"2018-05-28","LPLI"
166,166,166,166,0,"2018-05-29","LPLI"
166,179,166,174,139200,"2018-05-30","LPLI"
179,179,169,179,52800,"2018-05-31","LPLI"
179,179,179,179,0,"2018-06-01","LPLI"
168,171,168,171,16300,"2018-06-04","LPLI"
172,174,172,172,24200,"2018-06-05","LPLI"
172,177,172,177,75200,"2018-06-06","LPLI"
178,178,178,178,100,"2018-06-07","LPLI"
177,177,176,176,300,"2018-06-08","LPLI"
176,176,176,176,0,"2018-06-11","LPLI"
176,176,176,176,0,"2018-06-12","LPLI"
176,176,176,176,0,"2018-06-13","LPLI"
176,176,176,176,0,"2018-06-14","LPLI"
176,176,176,176,0,"2018-06-15","LPLI"
176,176,176,176,0,"2018-06-18","LPLI"
176,176,176,176,0,"2018-06-19","LPLI"
172,174,165,174,10100,"2018-06-20","LPLI"
172,172,172,172,1000,"2018-06-21","LPLI"
172,172,172,172,0,"2018-06-22","LPLI"
165,166,161,161,310000,"2018-06-25","LPLI"
161,167,160,167,112900,"2018-06-26","LPLI"
157,168,157,168,2000,"2018-06-27","LPLI"
166,166,159,162,14700,"2018-06-28","LPLI"
166,166,160,160,3100,"2018-06-29","LPLI"
162,162,157,157,22600,"2018-07-02","LPLI"
157,167,157,167,5900,"2018-07-03","LPLI"
160,167,160,167,3000,"2018-07-04","LPLI"
150,163,150,163,7100,"2018-07-05","LPLI"
163,163,163,163,0,"2018-07-06","LPLI"
152,169,152,168,13200,"2018-07-09","LPLI"
168,180,168,168,18700,"2018-07-10","LPLI"
165,168,165,167,131000,"2018-07-11","LPLI"
166,188,166,187,19000,"2018-07-12","LPLI"
187,187,187,187,0,"2018-07-13","LPLI"
187,187,187,187,0,"2018-07-16","LPLI"
164,164,164,164,800,"2018-07-17","LPLI"
164,164,164,164,0,"2018-07-18","LPLI"
165,176,165,176,85400,"2018-07-19","LPLI"
176,176,176,176,0,"2018-07-20","LPLI"
176,176,176,176,0,"2018-07-23","LPLI"
175,175,165,165,48100,"2018-07-24","LPLI"
165,165,165,165,0,"2018-07-25","LPLI"
165,165,165,165,0,"2018-07-26","LPLI"
165,165,165,165,0,"2018-07-27","LPLI"
165,165,165,165,0,"2018-07-30","LPLI"
165,165,165,165,300,"2018-07-31","LPLI"
165,165,165,165,0,"2018-08-01","LPLI"
165,165,165,165,0,"2018-08-02","LPLI"
165,165,165,165,0,"2018-08-03","LPLI"
165,165,165,165,500,"2018-08-06","LPLI"
165,165,165,165,0,"2018-08-07","LPLI"
160,160,160,160,47200,"2018-08-08","LPLI"
160,160,160,160,0,"2018-08-09","LPLI"
160,160,160,160,0,"2018-08-10","LPLI"
160,160,160,160,0,"2018-08-13","LPLI"
160,160,160,160,0,"2018-08-14","LPLI"
160,160,160,160,0,"2018-08-15","LPLI"
160,160,160,160,0,"2018-08-16","LPLI"
160,160,160,160,0,"2018-08-17","LPLI"
170,170,163,163,200,"2018-08-20","LPLI"
163,163,163,163,0,"2018-08-21","LPLI"
163,163,163,163,0,"2018-08-22","LPLI"
163,163,163,163,0,"2018-08-23","LPLI"
110,132,110,132,17700,"2018-08-24","LPLI"
135,141,135,140,1900,"2018-08-27","LPLI"
158,158,158,158,100,"2018-08-28","LPLI"
151,151,150,150,6200,"2018-08-29","LPLI"
150,150,150,150,0,"2018-08-30","LPLI"
150,150,150,150,0,"2018-08-31","LPLI"
141,141,141,141,600,"2018-09-03","LPLI"
141,141,141,141,0,"2018-09-04","LPLI"
141,141,141,141,0,"2018-09-05","LPLI"
135,135,135,135,7500,"2018-09-06","LPLI"
135,135,135,135,0,"2018-09-07","LPLI"
155,155,155,155,18800,"2018-09-10","LPLI"
155,155,155,155,0,"2018-09-11","LPLI"
155,155,155,155,0,"2018-09-12","LPLI"
155,155,155,155,0,"2018-09-13","LPLI"
155,155,155,155,2800,"2018-09-14","LPLI"
155,155,155,155,0,"2018-09-17","LPLI"
165,171,158,158,1400,"2018-09-18","LPLI"
158,158,158,158,0,"2018-09-19","LPLI"
168,168,161,161,900,"2018-09-20","LPLI"
161,161,160,160,200,"2018-09-21","LPLI"
150,151,150,151,5100,"2018-09-24","LPLI"
180,180,174,174,400,"2018-09-25","LPLI"
173,173,137,150,5200,"2018-09-26","LPLI"
150,150,145,147,8100,"2018-09-27","LPLI"
147,150,146,150,3500,"2018-09-28","LPLI"
133,149,133,140,5300,"2018-10-01","LPLI"
140,155,140,155,6900,"2018-10-02","LPLI"
153,153,148,148,16300,"2018-10-03","LPLI"
160,160,160,160,100,"2018-10-04","LPLI"
155,155,115,154,4400,"2018-10-05","LPLI"
153,156,153,156,1300,"2018-10-08","LPLI"
153,153,153,153,5100,"2018-10-09","LPLI"
153,153,153,153,100,"2018-10-10","LPLI"
150,180,150,156,500,"2018-10-11","LPLI"
136,150,136,150,500,"2018-10-12","LPLI"
151,151,143,143,131100,"2018-10-15","LPLI"
152,163,143,147,3300,"2018-10-16","LPLI"
147,147,147,147,0,"2018-10-17","LPLI"
136,148,134,148,300,"2018-10-18","LPLI"
142,142,126,132,134000,"2018-10-19","LPLI"
127,127,127,127,1100,"2018-10-22","LPLI"
137,137,136,136,55200,"2018-10-23","LPLI"
136,136,124,125,5500,"2018-10-24","LPLI"
128,128,125,125,24100,"2018-10-25","LPLI"
125,125,125,125,0,"2018-10-26","LPLI"
127,127,122,122,1000,"2018-10-29","LPLI"
114,122,114,122,2700,"2018-10-30","LPLI"
120,120,102,112,13000,"2018-10-31","LPLI"
113,118,113,118,6600,"2018-11-01","LPLI"
116,116,116,116,1800,"2018-11-02","LPLI"
116,118,116,118,6800,"2018-11-05","LPLI"
118,118,118,118,0,"2018-11-06","LPLI"
118,131,110,110,111100,"2018-11-07","LPLI"
110,118,110,118,3800,"2018-11-08","LPLI"
118,118,118,118,0,"2018-11-09","LPLI"
106,106,106,106,5500,"2018-11-12","LPLI"
110,118,107,110,12300,"2018-11-13","LPLI"
110,110,110,110,0,"2018-11-14","LPLI"
100,110,100,102,41500,"2018-11-15","LPLI"
100,107,100,107,11200,"2018-11-16","LPLI"
108,124,108,124,9100,"2018-11-19","LPLI"
124,124,124,124,0,"2018-11-20","LPLI"
122,150,122,135,235900,"2018-11-21","LPLI"
135,147,125,132,137100,"2018-11-22","LPLI"
132,132,125,125,25200,"2018-11-23","LPLI"
125,125,125,125,0,"2018-11-26","LPLI"
133,133,108,120,17900,"2018-11-27","LPLI"
130,130,101,102,178400,"2018-11-28","LPLI"
128,128,103,105,148100,"2018-11-29","LPLI"
112,112,107,109,6400,"2018-11-30","LPLI"
109,111,100,109,6100,"2018-12-03","LPLI"
115,115,104,107,22200,"2018-12-04","LPLI"
107,114,107,111,22400,"2018-12-05","LPLI"
116,132,101,105,1337100,"2018-12-06","LPLI"
100,130,100,105,1127200,"2018-12-07","LPLI"
104,111,101,109,13200,"2018-12-10","LPLI"
111,111,101,108,10800,"2018-12-11","LPLI"
101,109,101,109,8800,"2018-12-12","LPLI"
111,111,101,107,165900,"2018-12-13","LPLI"
111,111,101,107,3700,"2018-12-14","LPLI"
107,111,101,104,11200,"2018-12-17","LPLI"
104,106,104,106,500,"2018-12-18","LPLI"
101,104,100,102,11800,"2018-12-19","LPLI"
102,108,101,107,4100,"2018-12-20","LPLI"
114,120,101,112,4600,"2018-12-21","LPLI"
112,112,112,112,0,"2018-12-24","LPLI"
112,112,112,112,0,"2018-12-25","LPLI"
109,110,108,108,300,"2018-12-26","LPLI"
118,118,88,106,10800,"2018-12-27","LPLI"
116,116,101,107,51200,"2018-12-28","LPLI"
107,107,107,107,0,"2018-12-31","LPLI"
107,107,107,107,0,"2019-01-01","LPLI"
107,107,107,107,0,"2019-01-02","LPLI"
107,107,107,107,0,"2019-01-03","LPLI"
120,120,101,108,700,"2019-01-04","LPLI"
104,126,98,119,36800,"2019-01-07","LPLI"
102,116,102,103,467900,"2019-01-08","LPLI"
113,113,104,108,14400,"2019-01-09","LPLI"
118,118,104,110,10200,"2019-01-10","LPLI"
110,110,104,104,1100,"2019-01-11","LPLI"
107,107,104,104,4200,"2019-01-14","LPLI"
104,104,104,104,0,"2019-01-15","LPLI"
108,113,105,110,6600,"2019-01-16","LPLI"
118,118,108,113,6100,"2019-01-17","LPLI"
113,113,108,112,19300,"2019-01-18","LPLI"
114,114,108,112,36900,"2019-01-21","LPLI"
115,118,110,115,97700,"2019-01-22","LPLI"
125,125,111,122,10400,"2019-01-23","LPLI"
122,122,122,122,0,"2019-01-24","LPLI"
122,122,122,122,0,"2019-01-25","LPLI"
122,122,122,122,0,"2019-01-28","LPLI"
120,120,112,113,52100,"2019-01-29","LPLI"
123,123,110,112,12400,"2019-01-30","LPLI"
112,112,112,112,0,"2019-01-31","LPLI"
120,120,114,116,43500,"2019-02-01","LPLI"
118,120,118,118,21900,"2019-02-04","LPLI"
118,118,118,118,0,"2019-02-05","LPLI"
118,118,118,118,0,"2019-02-06","LPLI"
135,150,101,138,85100,"2019-02-07","LPLI"
150,150,124,144,3000,"2019-02-08","LPLI"
144,179,131,139,49000,"2019-02-11","LPLI"
139,170,138,139,76800,"2019-02-12","LPLI"
139,170,130,130,13700,"2019-02-13","LPLI"
122,164,115,150,48200,"2019-02-14","LPLI"
150,150,133,147,21300,"2019-02-15","LPLI"
147,160,127,129,46900,"2019-02-18","LPLI"
139,139,136,136,7500,"2019-02-19","LPLI"
146,155,136,142,32200,"2019-02-20","LPLI"
141,141,140,140,20400,"2019-02-21","LPLI"
132,154,132,149,12500,"2019-02-22","LPLI"
149,149,149,149,0,"2019-02-25","LPLI"
149,149,149,149,0,"2019-02-26","LPLI"
149,149,149,149,0,"2019-02-27","LPLI"
149,149,149,149,0,"2019-02-28","LPLI"
149,149,149,149,0,"2019-03-01","LPLI"
180,180,166,166,66500,"2019-03-04","LPLI"
167,167,135,160,5700,"2019-03-05","LPLI"
159,175,145,149,74600,"2019-03-06","LPLI"
149,149,149,149,0,"2019-03-07","LPLI"
145,170,145,170,13600,"2019-03-08","LPLI"
172,176,128,165,143800,"2019-03-11","LPLI"
160,160,141,156,48500,"2019-03-12","LPLI"
166,166,143,147,8800,"2019-03-13","LPLI"
147,147,147,147,0,"2019-03-14","LPLI"
147,147,147,147,0,"2019-03-15","LPLI"
150,153,131,153,5100,"2019-03-18","LPLI"
143,149,128,146,3700,"2019-03-19","LPLI"
127,149,116,141,15700,"2019-03-20","LPLI"
143,155,135,147,8500,"2019-03-21","LPLI"
127,154,127,154,600,"2019-03-22","LPLI"
141,141,141,141,100,"2019-03-25","LPLI"
141,145,135,145,2200,"2019-03-26","LPLI"
145,145,145,145,0,"2019-03-27","LPLI"
148,148,148,148,2000,"2019-03-28","LPLI"
148,148,148,148,0,"2019-03-29","LPLI"
135,144,126,144,11800,"2019-04-01","LPLI"
144,144,144,144,0,"2019-04-02","LPLI"
144,144,144,144,0,"2019-04-03","LPLI"
134,135,134,134,1200,"2019-04-04","LPLI"
134,134,134,134,0,"2019-04-05","LPLI"
146,146,135,135,5300,"2019-04-08","LPLI"
144,144,143,143,400,"2019-04-09","LPLI"
143,143,143,143,0,"2019-04-10","LPLI"
125,138,125,129,1100,"2019-04-11","LPLI"
129,129,129,129,0,"2019-04-12","LPLI"
148,148,125,141,400,"2019-04-15","LPLI"
141,141,141,141,0,"2019-04-16","LPLI"
141,141,141,141,0,"2019-04-17","LPLI"
125,138,125,138,3300,"2019-04-18","LPLI"
138,138,138,138,0,"2019-04-19","LPLI"
138,140,138,140,7200,"2019-04-22","LPLI"
127,130,127,130,400,"2019-04-23","LPLI"
130,130,130,130,100,"2019-04-24","LPLI"
126,135,126,135,4800,"2019-04-25","LPLI"
135,135,126,134,6600,"2019-04-26","LPLI"
133,140,133,140,1000,"2019-04-29","LPLI"
140,140,140,140,0,"2019-04-30","LPLI"
140,140,140,140,0,"2019-05-01","LPLI"
140,140,140,140,800,"2019-05-02","LPLI"
131,138,127,136,79500,"2019-05-03","LPLI"
144,144,126,130,12100,"2019-05-06","LPLI"
137,140,137,140,300,"2019-05-07","LPLI"
136,136,136,136,20000,"2019-05-08","LPLI"
136,136,136,136,0,"2019-05-09","LPLI"
136,136,136,136,100,"2019-05-10","LPLI"
136,136,136,136,0,"2019-05-13","LPLI"
144,144,127,131,400,"2019-05-14","LPLI"
124,126,123,123,72600,"2019-05-15","LPLI"
123,123,123,123,0,"2019-05-16","LPLI"
140,140,123,125,1000,"2019-05-17","LPLI"
146,146,138,138,400,"2019-05-20","LPLI"
138,138,138,138,0,"2019-05-21","LPLI"
138,138,138,138,0,"2019-05-22","LPLI"
95,146,95,146,1400,"2019-05-23","LPLI"
146,146,146,146,0,"2019-05-24","LPLI"
146,146,144,144,300,"2019-05-27","LPLI"
144,144,144,144,0,"2019-05-28","LPLI"
144,144,144,144,0,"2019-05-29","LPLI"
144,144,144,144,0,"2019-05-30","LPLI"
154,154,139,139,200,"2019-05-31","LPLI"
139,139,139,139,0,"2019-06-03","LPLI"
139,139,139,139,0,"2019-06-04","LPLI"
139,139,139,139,0,"2019-06-05","LPLI"
139,139,139,139,0,"2019-06-06","LPLI"
139,139,139,139,0,"2019-06-07","LPLI"
139,139,138,138,500,"2019-06-10","LPLI"
142,142,142,142,100,"2019-06-11","LPLI"
142,142,142,142,0,"2019-06-12","LPLI"
141,141,141,141,800,"2019-06-13","LPLI"
141,141,141,141,0,"2019-06-14","LPLI"
140,141,102,129,8000,"2019-06-17","LPLI"
129,141,107,127,252500,"2019-06-18","LPLI"
131,131,117,125,900,"2019-06-19","LPLI"
130,130,110,123,64300,"2019-06-20","LPLI"
133,133,120,129,600,"2019-06-21","LPLI"
139,139,120,129,3100,"2019-06-24","LPLI"
128,128,116,126,3600,"2019-06-25","LPLI"
136,136,115,122,6700,"2019-06-26","LPLI"
122,139,120,124,1900,"2019-06-27","LPLI"
124,139,118,121,114400,"2019-06-28","LPLI"
121,121,116,119,600,"2019-07-01","LPLI"
126,133,126,133,1300,"2019-07-02","LPLI"
124,140,116,133,130000,"2019-07-03","LPLI"
137,137,123,131,37300,"2019-07-04","LPLI"
141,141,124,131,11400,"2019-07-05","LPLI"
141,141,121,137,28200,"2019-07-08","LPLI"
147,147,137,140,2200,"2019-07-09","LPLI"
150,150,143,143,200,"2019-07-10","LPLI"
153,153,135,140,5100,"2019-07-11","LPLI"
150,150,126,139,15600,"2019-07-12","LPLI"
145,145,122,127,25300,"2019-07-15","LPLI"
137,137,126,133,3400,"2019-07-16","LPLI"
132,132,130,130,67700,"2019-07-17","LPLI"
130,130,130,130,900,"2019-07-18","LPLI"
133,133,125,130,5400,"2019-07-19","LPLI"
130,140,125,135,700,"2019-07-22","LPLI"
145,145,125,136,12900,"2019-07-23","LPLI"
146,146,144,144,300,"2019-07-24","LPLI"
144,144,129,130,17000,"2019-07-25","LPLI"
131,131,130,130,10200,"2019-07-26","LPLI"
130,130,130,130,0,"2019-07-29","LPLI"
140,144,126,144,50100,"2019-07-30","LPLI"
146,146,131,139,17300,"2019-07-31","LPLI"
138,138,131,131,5000,"2019-08-01","LPLI"
138,138,132,132,300,"2019-08-02","LPLI"
140,140,138,138,300,"2019-08-05","LPLI"
114,136,114,130,28200,"2019-08-06","LPLI"
135,135,135,135,100,"2019-08-07","LPLI"
140,140,122,132,10300,"2019-08-08","LPLI"
132,132,127,127,24900,"2019-08-09","LPLI"
127,127,127,127,0,"2019-08-12","LPLI"
127,127,127,127,0,"2019-08-13","LPLI"
119,131,108,131,29100,"2019-08-14","LPLI"
131,131,121,126,1300,"2019-08-15","LPLI"
126,126,126,126,0,"2019-08-16","LPLI"
118,118,118,118,100,"2019-08-19","LPLI"
113,120,113,119,3500,"2019-08-20","LPLI"
114,117,114,117,400,"2019-08-21","LPLI"
120,139,119,119,33900,"2019-08-22","LPLI"
109,132,109,132,5200,"2019-08-23","LPLI"
135,135,128,131,4300,"2019-08-26","LPLI"
140,140,125,125,4500,"2019-08-27","LPLI"
136,136,125,125,5300,"2019-08-28","LPLI"
132,132,120,122,12900,"2019-08-29","LPLI"
112,112,112,112,200,"2019-08-30","LPLI"
122,122,120,120,11800,"2019-09-02","LPLI"
115,115,115,115,100,"2019-09-03","LPLI"
115,115,115,115,0,"2019-09-04","LPLI"
129,129,115,115,90100,"2019-09-05","LPLI"
115,115,115,115,3300,"2019-09-06","LPLI"
121,150,121,121,2700,"2019-09-09","LPLI"
122,122,117,117,200,"2019-09-10","LPLI"
117,149,116,125,22900,"2019-09-11","LPLI"
125,130,125,130,62800,"2019-09-12","LPLI"
138,138,118,125,30000,"2019-09-13","LPLI"
122,158,109,158,8300,"2019-09-16","LPLI"
168,168,127,144,42700,"2019-09-17","LPLI"
144,144,144,144,0,"2019-09-18","LPLI"
144,144,144,144,0,"2019-09-19","LPLI"
144,144,144,144,10000,"2019-09-20","LPLI"
144,144,134,144,1300,"2019-09-23","LPLI"
146,146,130,130,1700,"2019-09-24","LPLI"
130,149,127,130,1000,"2019-09-25","LPLI"
140,140,125,125,24900,"2019-09-26","LPLI"
124,134,124,127,1200,"2019-09-27","LPLI"
127,127,125,125,1600,"2019-09-30","LPLI"
124,125,124,124,3300,"2019-10-01","LPLI"
123,131,110,123,27300,"2019-10-02","LPLI"
123,143,115,127,101900,"2019-10-03","LPLI"
150,150,122,122,4600,"2019-10-04","LPLI"
132,132,114,122,68100,"2019-10-07","LPLI"
132,149,119,128,28900,"2019-10-08","LPLI"
125,127,119,125,46700,"2019-10-09","LPLI"
125,125,125,125,0,"2019-10-10","LPLI"
125,125,125,125,0,"2019-10-11","LPLI"
125,125,125,125,0,"2019-10-14","LPLI"
120,125,117,117,63400,"2019-10-15","LPLI"
128,128,127,127,200,"2019-10-16","LPLI"
125,127,125,127,5000,"2019-10-17","LPLI"
127,127,127,127,0,"2019-10-18","LPLI"
127,127,127,127,0,"2019-10-21","LPLI"
118,118,110,110,12500,"2019-10-22","LPLI"
125,129,108,115,145100,"2019-10-23","LPLI"
125,125,110,118,2400,"2019-10-24","LPLI"
118,118,111,117,27700,"2019-10-25","LPLI"
119,119,118,119,10600,"2019-10-28","LPLI"
112,116,112,116,300,"2019-10-29","LPLI"
118,120,115,115,148500,"2019-10-30","LPLI"
120,120,120,120,900,"2019-10-31","LPLI"
107,115,97,113,70600,"2019-11-01","LPLI"
119,119,95,110,8000,"2019-11-04","LPLI"
104,109,104,106,500,"2019-11-05","LPLI"
100,105,100,103,205900,"2019-11-06","LPLI"
100,103,100,102,400,"2019-11-07","LPLI"
102,105,95,98,2900,"2019-11-08","LPLI"
95,111,93,107,20000,"2019-11-11","LPLI"
94,106,94,100,2200,"2019-11-12","LPLI"
96,112,96,109,6300,"2019-11-13","LPLI"
115,115,108,108,19800,"2019-11-14","LPLI"
115,119,115,115,23800,"2019-11-15","LPLI"
115,115,115,115,0,"2019-11-18","LPLI"
115,115,115,115,5000,"2019-11-19","LPLI"
115,115,115,115,0,"2019-11-20","LPLI"
111,111,110,110,50100,"2019-11-21","LPLI"
110,110,110,110,0,"2019-11-22","LPLI"
100,101,96,101,51300,"2019-11-25","LPLI"
99,99,98,98,500,"2019-11-26","LPLI"
101,101,100,100,5200,"2019-11-27","LPLI"
98,98,98,98,200,"2019-11-28","LPLI"
101,101,97,97,40100,"2019-11-29","LPLI"
99,99,99,99,6300,"2019-12-02","LPLI"
100,105,100,102,29300,"2019-12-03","LPLI"
112,112,97,100,25100,"2019-12-04","LPLI"
105,105,102,102,4200,"2019-12-05","LPLI"
97,97,97,97,20700,"2019-12-06","LPLI"
97,99,97,99,2600,"2019-12-09","LPLI"
102,109,99,109,40400,"2019-12-10","LPLI"
101,107,101,107,15600,"2019-12-11","LPLI"
98,98,98,98,100,"2019-12-12","LPLI"
115,115,100,108,400,"2019-12-13","LPLI"
108,108,108,108,0,"2019-12-16","LPLI"
99,105,99,103,3400,"2019-12-17","LPLI"
103,103,103,103,0,"2019-12-18","LPLI"
113,113,99,105,10900,"2019-12-19","LPLI"
100,106,97,98,171800,"2019-12-20","LPLI"
98,98,98,98,0,"2019-12-23","LPLI"
98,98,98,98,0,"2019-12-26","LPLI"
104,104,104,104,500,"2019-12-27","LPLI"
102,102,94,102,23600,"2019-12-30","LPLI"
102,102,75,75,3700,"2020-01-02","LPLI"
85,85,85,85,100,"2020-01-03","LPLI"
85,85,85,85,0,"2020-01-06","LPLI"
75,75,75,75,100,"2020-01-07","LPLI"
75,75,75,75,0,"2020-01-08","LPLI"
75,75,75,75,0,"2020-01-09","LPLI"
101,101,101,101,100,"2020-01-10","LPLI"
101,101,86,86,4400,"2020-01-13","LPLI"
80,108,80,87,16200,"2020-01-14","LPLI"
88,88,85,85,17200,"2020-01-15","LPLI"
85,85,85,85,100,"2020-01-16","LPLI"
85,85,85,85,0,"2020-01-17","LPLI"
82,82,82,82,500,"2020-01-20","LPLI"
80,82,80,81,22700,"2020-01-21","LPLI"
81,81,81,81,0,"2020-01-22","LPLI"
75,85,75,80,19700,"2020-01-23","LPLI"
86,90,77,89,5400,"2020-01-24","LPLI"
89,89,89,89,0,"2020-01-27","LPLI"
100,100,100,100,100,"2020-01-28","LPLI"
110,110,106,106,200,"2020-01-29","LPLI"
106,106,106,106,0,"2020-01-30","LPLI"
116,116,72,102,3000,"2020-01-31","LPLI"
102,102,102,102,0,"2020-02-03","LPLI"
72,84,72,84,322200,"2020-02-04","LPLI"
75,79,71,71,11000,"2020-02-05","LPLI"
81,81,72,72,200,"2020-02-06","LPLI"
72,72,72,72,0,"2020-02-07","LPLI"
81,81,81,81,100,"2020-02-10","LPLI"
81,81,81,81,0,"2020-02-11","LPLI"
65,76,54,76,43800,"2020-02-12","LPLI"
67,68,67,68,200,"2020-02-13","LPLI"
51,70,51,70,1200,"2020-02-14","LPLI"
62,63,62,62,600,"2020-02-17","LPLI"
62,68,62,68,400,"2020-02-18","LPLI"
70,70,52,67,900,"2020-02-19","LPLI"
61,66,54,66,600,"2020-02-20","LPLI"
64,64,54,58,2000,"2020-02-21","LPLI"
60,60,60,60,10000,"2020-02-24","LPLI"
54,60,52,52,546100,"2020-02-25","LPLI"
60,60,51,52,10900,"2020-02-26","LPLI"
52,56,52,52,142100,"2020-02-27","LPLI"
50,53,50,53,94200,"2020-02-28","LPLI"
53,53,50,53,41500,"2020-03-02","LPLI"
53,54,52,52,29500,"2020-03-03","LPLI"
52,70,52,67,57100,"2020-03-04","LPLI"
70,70,53,53,20500,"2020-03-05","LPLI"
53,70,53,54,76300,"2020-03-06","LPLI"
63,72,54,71,288700,"2020-03-09","LPLI"
71,95,65,83,299500,"2020-03-10","LPLI"
93,93,76,86,30900,"2020-03-11","LPLI"
89,89,78,83,2800,"2020-03-12","LPLI"
83,83,83,83,0,"2020-03-13","LPLI"
83,83,83,83,0,"2020-03-16","LPLI"
87,87,73,78,39300,"2020-03-17","LPLI"
75,75,75,75,100,"2020-03-18","LPLI"
84,87,70,70,22100,"2020-03-19","LPLI"
70,87,66,70,56700,"2020-03-20","LPLI"
80,80,70,70,1100,"2020-03-23","LPLI"
80,80,73,73,3000,"2020-03-24","LPLI"
73,73,73,73,100,"2020-03-26","LPLI"
73,84,73,80,8500,"2020-03-27","LPLI"
88,88,81,81,3100,"2020-03-30","LPLI"
87,87,76,82,56200,"2020-03-31","LPLI"
86,86,77,80,32700,"2020-04-01","LPLI"
86,86,86,86,100,"2020-04-02","LPLI"
87,87,80,81,3600,"2020-04-03","LPLI"
91,91,81,81,4100,"2020-04-06","LPLI"
87,87,76,76,27300,"2020-04-07","LPLI"
73,78,71,72,48100,"2020-04-08","LPLI"
82,91,82,83,73600,"2020-04-09","LPLI"
83,83,82,83,1200,"2020-04-13","LPLI"
82,82,82,82,3000,"2020-04-14","LPLI"
78,82,77,82,41800,"2020-04-15","LPLI"
82,82,82,82,100,"2020-04-16","LPLI"
78,78,77,77,2300,"2020-04-17","LPLI"
72,94,72,73,111400,"2020-04-20","LPLI"
94,94,82,88,33200,"2020-04-21","LPLI"
93,93,82,82,1900,"2020-04-22","LPLI"
82,82,82,82,0,"2020-04-23","LPLI"
82,82,82,82,0,"2020-04-24","LPLI"
77,78,77,77,21600,"2020-04-27","LPLI"
75,75,73,73,8400,"2020-04-28","LPLI"
73,73,73,73,0,"2020-04-29","LPLI"
73,73,73,73,200,"2020-04-30","LPLI"
73,73,73,73,1e+06,"2020-05-04","LPLI"
73,73,73,73,100,"2020-05-05","LPLI"
69,70,69,69,7200,"2020-05-06","LPLI"
69,69,69,69,300,"2020-05-08","LPLI"
66,66,66,66,4800,"2020-05-11","LPLI"
64,64,63,63,24100,"2020-05-12","LPLI"
68,68,60,60,6100,"2020-05-13","LPLI"
60,60,60,60,0,"2020-05-14","LPLI"
62,62,58,58,300,"2020-05-15","LPLI"
58,58,55,56,3500,"2020-05-18","LPLI"
55,56,55,56,200,"2020-05-19","LPLI"
55,68,55,57,5000,"2020-05-20","LPLI"
70,70,70,70,400,"2020-05-26","LPLI"
80,87,70,73,71500,"2020-05-27","LPLI"
71,79,70,79,92500,"2020-05-28","LPLI"
85,85,75,78,3400,"2020-05-29","LPLI"
78,78,77,78,1100,"2020-06-02","LPLI"
78,87,73,77,39500,"2020-06-03","LPLI"
87,87,76,84,4400,"2020-06-04","LPLI"
88,88,79,79,22700,"2020-06-05","LPLI"
79,83,74,74,48400,"2020-06-08","LPLI"
74,74,74,74,100,"2020-06-09","LPLI"
78,78,78,78,5500,"2020-06-10","LPLI"
75,76,74,74,4700,"2020-06-11","LPLI"
72,72,72,72,100,"2020-06-12","LPLI"
68,76,68,76,7200,"2020-06-15","LPLI"
86,86,76,76,19400,"2020-06-16","LPLI"
75,75,71,71,1300,"2020-06-17","LPLI"
72,78,67,76,24100,"2020-06-18","LPLI"
86,86,72,77,35500,"2020-06-19","LPLI"
78,78,78,78,100,"2020-06-22","LPLI"
77,77,73,73,5400,"2020-06-23","LPLI"
83,83,73,75,10800,"2020-06-24","LPLI"
75,76,75,76,200,"2020-06-25","LPLI"
85,85,76,76,300,"2020-06-26","LPLI"
86,86,74,74,35400,"2020-06-29","LPLI"
79,79,76,76,10500,"2020-06-30","LPLI"
76,76,76,76,0,"2020-07-01","LPLI"
76,76,76,76,0,"2020-07-02","LPLI"
76,76,76,76,0,"2020-07-03","LPLI"
76,76,76,76,0,"2020-07-06","LPLI"
76,76,76,76,0,"2020-07-07","LPLI"
76,76,76,76,0,"2020-07-08","LPLI"
76,76,76,76,0,"2020-07-09","LPLI"
76,76,76,76,0,"2020-07-10","LPLI"
76,76,76,76,0,"2020-07-13","LPLI"
76,76,76,76,0,"2020-07-14","LPLI"
76,76,76,76,0,"2020-07-15","LPLI"
76,76,76,76,0,"2020-07-16","LPLI"
76,76,76,76,0,"2020-07-17","LPLI"
76,76,76,76,0,"2020-07-20","LPLI"
76,76,76,76,0,"2020-07-21","LPLI"
76,76,76,76,0,"2020-07-22","LPLI"
76,76,76,76,0,"2020-07-23","LPLI"
76,76,76,76,0,"2020-07-24","LPLI"
76,76,76,76,0,"2020-07-27","LPLI"
76,76,76,76,0,"2020-07-28","LPLI"
76,76,76,76,0,"2020-07-29","LPLI"
76,76,76,76,0,"2020-07-30","LPLI"
76,76,76,76,0,"2020-08-03","LPLI"
76,76,76,76,0,"2020-08-04","LPLI"
76,76,76,76,0,"2020-08-05","LPLI"
76,76,76,76,0,"2020-08-06","LPLI"
76,76,76,76,0,"2020-08-07","LPLI"
76,76,76,76,0,"2020-08-10","LPLI"
76,76,76,76,0,"2020-08-11","LPLI"
76,76,76,76,0,"2020-08-12","LPLI"
76,76,76,76,0,"2020-08-13","LPLI"
76,76,76,76,0,"2020-08-14","LPLI"
76,76,76,76,0,"2020-08-18","LPLI"
76,76,76,76,0,"2020-08-19","LPLI"
76,76,76,76,0,"2020-08-24","LPLI"
76,76,76,76,0,"2020-08-25","LPLI"
76,76,76,76,0,"2020-08-26","LPLI"
81,84,78,78,30800,"2020-08-27","LPLI"
78,80,78,80,1800,"2020-08-28","LPLI"
80,80,79,79,1100,"2020-08-31","LPLI"
79,79,78,78,200,"2020-09-01","LPLI"
80,80,80,80,2600,"2020-09-02","LPLI"
77,77,77,77,2100,"2020-09-03","LPLI"
72,89,72,89,6400,"2020-09-04","LPLI"
89,89,89,89,0,"2020-09-07","LPLI"
99,99,88,88,700,"2020-09-08","LPLI"
98,98,88,88,300,"2020-09-09","LPLI"
88,88,87,87,200,"2020-09-10","LPLI"
83,83,83,83,600,"2020-09-11","LPLI"
83,83,83,83,100,"2020-09-14","LPLI"
79,79,78,78,10100,"2020-09-15","LPLI"
75,85,75,84,1400,"2020-09-16","LPLI"
79,82,79,82,3500,"2020-09-17","LPLI"
82,82,77,80,27300,"2020-09-18","LPLI"
77,83,75,80,10900,"2020-09-21","LPLI"
80,80,80,80,200,"2020-09-22","LPLI"
80,91,80,80,43400,"2020-09-23","LPLI"
76,86,76,86,5800,"2020-09-24","LPLI"
86,86,86,86,100,"2020-09-25","LPLI"
86,86,80,82,400,"2020-09-28","LPLI"
88,88,78,78,4500,"2020-09-29","LPLI"
73,83,73,80,10500,"2020-09-30","LPLI"
80,84,80,84,30300,"2020-10-01","LPLI"
88,88,79,79,300,"2020-10-02","LPLI"
91,91,74,84,5700,"2020-10-05","LPLI"
91,91,81,81,1000,"2020-10-06","LPLI"
84,88,76,86,15300,"2020-10-07","LPLI"
90,90,88,88,200,"2020-10-08","LPLI"
90,90,85,85,300,"2020-10-09","LPLI"
90,90,80,84,5600,"2020-10-12","LPLI"
88,88,85,85,4200,"2020-10-13","LPLI"
88,88,88,88,100,"2020-10-14","LPLI"
85,87,85,87,49800,"2020-10-15","LPLI"
85,85,85,85,89800,"2020-10-16","LPLI"
84,84,83,83,109300,"2020-10-19","LPLI"
83,83,83,83,0,"2020-10-20","LPLI"
78,81,78,81,200,"2020-10-21","LPLI"
78,81,78,78,41100,"2020-10-22","LPLI"
74,77,74,77,300,"2020-10-23","LPLI"
77,80,77,80,10800,"2020-10-26","LPLI"
79,87,79,79,3800,"2020-10-27","LPLI"
78,78,78,78,900,"2020-11-02","LPLI"
78,78,78,78,0,"2020-11-03","LPLI"
77,78,77,77,22700,"2020-11-04","LPLI"
77,77,77,77,0,"2020-11-05","LPLI"
77,84,72,83,79200,"2020-11-06","LPLI"
83,87,81,85,39400,"2020-11-09","LPLI"
92,92,87,87,400,"2020-11-10","LPLI"
83,83,83,83,5000,"2020-11-11","LPLI"
81,81,81,81,30100,"2020-11-12","LPLI"
81,81,81,81,0,"2020-11-13","LPLI"
81,81,81,81,0,"2020-11-16","LPLI"
81,86,81,86,120000,"2020-11-17","LPLI"
86,86,86,86,0,"2020-11-18","LPLI"
83,83,83,83,55000,"2020-11-19","LPLI"
83,83,83,83,0,"2020-11-20","LPLI"
83,83,79,81,65100,"2020-11-23","LPLI"
83,83,83,83,40100,"2020-11-24","LPLI"
83,83,83,83,0,"2020-11-25","LPLI"
83,83,83,83,100,"2020-11-26","LPLI"
87,88,87,87,35000,"2020-11-27","LPLI"
87,87,85,85,15000,"2020-11-30","LPLI"
85,85,85,85,0,"2020-12-01","LPLI"
85,88,85,88,50200,"2020-12-02","LPLI"
90,90,87,87,270500,"2020-12-03","LPLI"
85,86,85,85,60100,"2020-12-04","LPLI"
87,87,83,84,74600,"2020-12-07","LPLI"
84,84,84,84,300,"2020-12-08","LPLI"
83,84,83,84,156500,"2020-12-10","LPLI"
84,110,84,90,134600,"2020-12-11","LPLI"
90,105,86,90,90600,"2020-12-14","LPLI"
100,100,88,88,82700,"2020-12-15","LPLI"
97,97,83,87,230600,"2020-12-16","LPLI"
84,87,81,81,331900,"2020-12-17","LPLI"
85,85,78,82,651900,"2020-12-18","LPLI"
81,88,80,81,61900,"2020-12-21","LPLI"
82,87,82,83,34800,"2020-12-22","LPLI"
84,87,83,87,60300,"2020-12-23","LPLI"
87,88,85,88,1134600,"2020-12-28","LPLI"
89,89,84,85,93500,"2020-12-29","LPLI"
85,96,85,85,79800,"2020-12-30","LPLI"
85,88,85,88,206500,"2021-01-04","LPLI"
86,86,83,84,43700,"2021-01-05","LPLI"
85,90,84,90,15300,"2021-01-06","LPLI"
90,90,89,90,100500,"2021-01-07","LPLI"
86,90,85,90,92100,"2021-01-08","LPLI"
86,92,86,92,145800,"2021-01-11","LPLI"
92,94,86,90,63200,"2021-01-12","LPLI"
86,90,86,87,1069800,"2021-01-13","LPLI"
82,96,82,86,38000,"2021-01-14","LPLI"
86,89,86,86,103900,"2021-01-15","LPLI"
86,87,86,86,41600,"2021-01-18","LPLI"
90,92,90,91,1004600,"2021-01-19","LPLI"
89,89,86,86,10000,"2021-01-20","LPLI"
86,89,86,86,17300,"2021-01-21","LPLI"
86,90,86,87,602400,"2021-01-22","LPLI"
85,86,85,86,78500,"2021-01-25","LPLI"
85,85,85,85,900,"2021-01-26","LPLI"
85,85,85,85,30000,"2021-01-27","LPLI"
92,92,85,85,600,"2021-01-28","LPLI"
80,89,80,85,148300,"2021-01-29","LPLI"
80,82,80,82,95400,"2021-02-01","LPLI"
78,86,77,80,4300,"2021-02-02","LPLI"
77,78,77,78,5200,"2021-02-03","LPLI"
75,86,75,79,42400,"2021-02-04","LPLI"
76,86,76,86,36400,"2021-02-05","LPLI"
85,116,80,84,665500,"2021-02-08","LPLI"
80,98,80,87,130500,"2021-02-09","LPLI"
87,89,82,86,33200,"2021-02-10","LPLI"
86,90,86,86,100800,"2021-02-11","LPLI"
86,87,84,87,274300,"2021-02-15","LPLI"
87,92,87,89,10900,"2021-02-16","LPLI"
96,96,86,88,1155900,"2021-02-17","LPLI"
98,98,87,88,68900,"2021-02-18","LPLI"
88,92,88,88,37900,"2021-02-19","LPLI"
83,92,83,86,67000,"2021-02-22","LPLI"
81,115,81,103,2242100,"2021-02-23","LPLI"
106,106,99,99,812900,"2021-02-24","LPLI"
96,110,93,108,362000,"2021-02-25","LPLI"
105,108,101,101,36100,"2021-02-26","LPLI"
101,115,94,112,52400,"2021-03-01","LPLI"
112,120,105,115,661600,"2021-03-02","LPLI"
120,155,110,155,5771500,"2021-03-03","LPLI"
175,208,158,170,11603700,"2021-03-04","LPLI"
170,183,159,159,3997900,"2021-03-05","LPLI"
169,169,148,148,428900,"2021-03-08","LPLI"
139,149,138,138,294300,"2021-03-09","LPLI"
168,168,129,130,350300,"2021-03-10","LPLI"
121,134,121,125,216900,"2021-03-12","LPLI"
125,129,117,128,173800,"2021-03-15","LPLI"
130,130,125,125,203900,"2021-03-16","LPLI"
125,127,117,117,200600,"2021-03-17","LPLI"
115,117,110,113,43600,"2021-03-18","LPLI"
113,150,113,124,1541300,"2021-03-19","LPLI"
130,165,130,155,2816000,"2021-03-22","LPLI"
158,159,145,145,492000,"2021-03-23","LPLI"
135,150,135,147,389400,"2021-03-24","LPLI"
147,150,137,137,71200,"2021-03-25","LPLI"
137,138,128,129,335100,"2021-03-26","LPLI"
130,158,120,156,1015900,"2021-03-29","LPLI"
157,158,146,146,319700,"2021-03-30","LPLI"
144,144,136,136,49800,"2021-03-31","LPLI"
132,140,127,127,369100,"2021-04-01","LPLI"
127,141,127,131,75000,"2021-04-05","LPLI"
132,138,131,131,130900,"2021-04-06","LPLI"
131,150,130,138,60200,"2021-04-07","LPLI"
138,145,134,138,32800,"2021-04-08","LPLI"
138,147,136,144,57100,"2021-04-09","LPLI"
144,144,134,140,39000,"2021-04-12","LPLI"
139,140,131,132,85600,"2021-04-13","LPLI"
132,132,125,126,74700,"2021-04-14","LPLI"
123,148,123,132,178800,"2021-04-15","LPLI"
132,132,125,127,63400,"2021-04-16","LPLI"
126,131,126,130,16700,"2021-04-19","LPLI"
132,133,129,130,27100,"2021-04-20","LPLI"
124,132,124,126,71300,"2021-04-21","LPLI"
133,168,130,152,1787400,"2021-04-22","LPLI"
152,159,142,148,570700,"2021-04-23","LPLI"
148,155,138,138,190300,"2021-04-26","LPLI"
138,150,130,130,588400,"2021-04-27","LPLI"
130,142,125,132,61300,"2021-04-28","LPLI"
132,132,125,128,28800,"2021-04-29","LPLI"
133,138,130,133,305300,"2021-04-30","LPLI"
133,139,133,135,331200,"2021-05-03","LPLI"
136,159,136,140,1545200,"2021-05-04","LPLI"
140,188,135,168,7302000,"2021-05-05","LPLI"
160,172,158,162,1329700,"2021-05-06","LPLI"
158,162,152,157,248000,"2021-05-07","LPLI"
157,165,153,157,315500,"2021-05-10","LPLI"
157,192,157,169,3028500,"2021-05-11","LPLI"
170,176,165,173,1293800,"2021-05-17","LPLI"
175,214,165,193,3702800,"2021-05-18","LPLI"
193,216,185,186,3834700,"2021-05-19","LPLI"
186,198,180,198,608400,"2021-05-20","LPLI"
198,208,191,200,1472100,"2021-05-21","LPLI"
200,204,194,197,668400,"2021-05-24","LPLI"
202,216,200,206,914800,"2021-05-25","LPLI"
206,234,206,208,1504200,"2021-05-27","LPLI"
208,210,194,194,628100,"2021-05-28","LPLI"
194,194,187,188,990100,"2021-05-31","LPLI"
189,206,185,200,1070900,"2021-06-02","LPLI"
198,210,198,204,543700,"2021-06-03","LPLI"
204,208,204,206,168100,"2021-06-04","LPLI"
206,246,200,230,854800,"2021-06-07","LPLI"
230,256,214,246,834400,"2021-06-08","LPLI"
248,300,248,282,2321000,"2021-06-09","LPLI"
288,322,268,320,2342800,"2021-06-10","LPLI"
324,372,312,370,2862300,"2021-06-11","LPLI"
370,400,370,394,2527300,"2021-06-14","LPLI"
400,428,368,368,2944500,"2021-06-15","LPLI"
368,392,344,390,2545000,"2021-06-16","LPLI"
392,392,364,370,983000,"2021-06-17","LPLI"
360,360,346,346,417600,"2021-06-18","LPLI"
340,352,322,330,1007400,"2021-06-21","LPLI"
330,344,308,308,588500,"2021-06-22","LPLI"
298,298,288,288,239100,"2021-06-23","LPLI"
268,268,268,268,174700,"2021-06-24","LPLI"
250,250,250,250,446900,"2021-06-25","LPLI"
236,268,234,234,801900,"2021-06-28","LPLI"
230,230,218,218,464600,"2021-06-29","LPLI"
218,272,204,272,1990100,"2021-06-30","LPLI"
290,340,290,340,5413300,"2021-07-01","LPLI"
360,410,330,330,7551100,"2021-07-02","LPLI"
324,346,308,328,1392400,"2021-07-05","LPLI"
330,330,306,306,926900,"2021-07-06","LPLI"
306,324,296,308,1543900,"2021-07-07","LPLI"
308,310,298,310,125500,"2021-07-08","LPLI"
312,380,302,360,3071800,"2021-07-09","LPLI"
362,380,344,346,1739300,"2021-07-12","LPLI"
348,356,322,324,862300,"2021-07-13","LPLI"
324,336,308,334,420100,"2021-07-14","LPLI"
334,340,316,326,212300,"2021-07-15","LPLI"
326,326,320,322,245100,"2021-07-16","LPLI"
322,322,310,320,198100,"2021-07-19","LPLI"
320,340,306,330,286500,"2021-07-21","LPLI"
330,336,318,328,29200,"2021-07-22","LPLI"
332,332,322,330,14900,"2021-07-23","LPLI"
332,338,326,326,170900,"2021-07-26","LPLI"
330,330,304,314,292000,"2021-07-27","LPLI"
314,316,304,308,203300,"2021-07-28","LPLI"
308,308,288,298,418500,"2021-07-29","LPLI"
298,372,290,352,5559400,"2021-07-30","LPLI"
356,364,338,344,1443300,"2021-08-02","LPLI"
354,356,338,342,554900,"2021-08-03","LPLI"
340,342,334,334,591600,"2021-08-04","LPLI"
336,350,326,334,617100,"2021-08-05","LPLI"
332,340,318,334,1485400,"2021-08-06","LPLI"
336,350,330,334,882400,"2021-08-09","LPLI"
334,334,320,328,194000,"2021-08-10","LPLI"
330,330,310,320,1145200,"2021-08-12","LPLI"
320,338,310,334,1310100,"2021-08-13","LPLI"
338,342,322,326,516200,"2021-08-16","LPLI"
326,330,318,320,739500,"2021-08-18","LPLI"
320,320,298,298,1148900,"2021-08-19","LPLI"
298,300,282,296,1052200,"2021-08-20","LPLI"
300,310,290,298,366000,"2021-08-23","LPLI"
298,306,282,298,77500,"2021-08-24","LPLI"
286,302,286,298,110500,"2021-08-25","LPLI"
300,302,286,296,295400,"2021-08-26","LPLI"
296,302,286,288,191900,"2021-08-27","LPLI"
288,290,284,290,291600,"2021-08-30","LPLI"
290,292,284,292,222600,"2021-08-31","LPLI"
294,302,290,290,148000,"2021-09-01","LPLI"
288,288,278,284,154400,"2021-09-02","LPLI"
284,284,272,278,279600,"2021-09-03","LPLI"
276,290,274,290,99900,"2021-09-06","LPLI"
290,304,272,292,167600,"2021-09-07","LPLI"
292,296,284,290,182600,"2021-09-08","LPLI"
290,290,270,278,868400,"2021-09-09","LPLI"
286,290,270,278,483500,"2021-09-10","LPLI"
280,280,260,262,631200,"2021-09-13","LPLI"
262,284,260,276,279600,"2021-09-14","LPLI"
282,282,274,278,28600,"2021-09-15","LPLI"
280,288,274,276,248900,"2021-09-16","LPLI"
276,286,262,266,331100,"2021-09-17","LPLI"
268,268,260,266,970900,"2021-09-20","LPLI"
266,280,262,276,794500,"2021-09-21","LPLI"
278,280,274,278,89300,"2021-09-22","LPLI"
278,278,266,274,134500,"2021-09-23","LPLI"
274,278,268,278,105100,"2021-09-24","LPLI"
262,284,262,276,255000,"2021-09-27","LPLI"
276,276,266,276,93100,"2021-09-28","LPLI"
276,276,264,274,13000,"2021-09-29","LPLI"
274,274,258,264,117800,"2021-09-30","LPLI"
262,270,250,254,48500,"2021-10-01","LPLI"
254,264,252,260,217900,"2021-10-04","LPLI"
262,262,254,258,14300,"2021-10-05","LPLI"
258,258,250,256,84700,"2021-10-06","LPLI"
256,258,250,256,50600,"2021-10-07","LPLI"
256,266,256,264,34200,"2021-10-08","LPLI"
258,274,252,264,80000,"2021-10-11","LPLI"
262,266,254,266,39400,"2021-10-12","LPLI"
264,264,254,258,20400,"2021-10-13","LPLI"
254,260,254,260,43300,"2021-10-14","LPLI"
262,266,242,260,128300,"2021-10-15","LPLI"
260,260,246,260,217900,"2021-10-18","LPLI"
260,262,254,260,4600,"2021-10-19","LPLI"
260,268,254,268,44900,"2021-10-21","LPLI"
280,284,256,268,38600,"2021-10-22","LPLI"
268,270,264,264,20200,"2021-10-25","LPLI"
280,280,256,258,73700,"2021-10-26","LPLI"
278,278,250,262,125100,"2021-10-27","LPLI"
268,268,262,264,14300,"2021-10-28","LPLI"
262,262,252,262,9200,"2021-10-29","LPLI"
260,260,248,258,41100,"2021-11-01","LPLI"
258,270,252,264,110100,"2021-11-02","LPLI"
262,266,258,260,16100,"2021-11-03","LPLI"
264,276,254,266,15100,"2021-11-04","LPLI"
266,278,254,266,57400,"2021-11-05","LPLI"
266,280,264,270,472600,"2021-11-08","LPLI"
264,282,264,272,339900,"2021-11-09","LPLI"
272,278,268,274,21400,"2021-11-10","LPLI"
274,278,270,278,79200,"2021-11-11","LPLI"
278,280,272,278,102700,"2021-11-12","LPLI"
278,278,268,272,246800,"2021-11-15","LPLI"
270,276,268,276,137400,"2021-11-16","LPLI"
276,278,272,276,82200,"2021-11-17","LPLI"
276,310,276,298,1647900,"2021-11-18","LPLI"
298,360,298,340,3711500,"2021-11-19","LPLI"
342,362,322,322,1458700,"2021-11-22","LPLI"
328,330,308,316,501700,"2021-11-23","LPLI"
316,350,310,342,1349400,"2021-11-24","LPLI"
342,344,320,326,813700,"2021-11-25","LPLI"
326,334,318,324,212800,"2021-11-26","LPLI"
326,326,304,324,521800,"2021-11-29","LPLI"
330,330,304,304,341800,"2021-11-30","LPLI"
310,318,294,294,426700,"2021-12-01","LPLI"
296,296,274,280,999200,"2021-12-02","LPLI"
280,292,278,280,982900,"2021-12-03","LPLI"
280,280,268,268,200500,"2021-12-06","LPLI"
266,288,264,282,234100,"2021-12-07","LPLI"
282,298,268,278,547500,"2021-12-08","LPLI"
278,286,268,276,236200,"2021-12-09","LPLI"
272,280,272,276,36000,"2021-12-10","LPLI"
296,296,276,286,107200,"2021-12-13","LPLI"
294,294,282,284,30800,"2021-12-14","LPLI"
292,292,282,286,909300,"2021-12-15","LPLI"
286,288,278,278,872600,"2021-12-16","LPLI"
278,286,260,278,460800,"2021-12-17","LPLI"
266,278,262,274,221500,"2021-12-20","LPLI"
274,282,270,278,10400,"2021-12-21","LPLI"
276,276,262,268,186100,"2021-12-22","LPLI"
268,278,268,278,28400,"2021-12-23","LPLI"
278,278,260,268,829400,"2021-12-24","LPLI"
260,276,260,272,37300,"2021-12-27","LPLI"
278,278,264,272,30400,"2021-12-28","LPLI"
270,276,262,276,1120000,"2021-12-29","LPLI"
276,276,268,274,5900,"2021-12-30","LPLI"
274,274,268,270,75900,"2022-01-03","LPLI"
270,276,268,272,333400,"2022-01-04","LPLI"
272,274,268,274,61400,"2022-01-05","LPLI"
274,274,266,274,29700,"2022-01-06","LPLI"
272,272,268,268,355500,"2022-01-07","LPLI"
268,268,266,266,32800,"2022-01-10","LPLI"
266,266,260,262,20400,"2022-01-11","LPLI"
262,262,260,260,5900,"2022-01-12","LPLI"
254,262,254,260,27400,"2022-01-13","LPLI"
260,270,242,244,594700,"2022-01-14","LPLI"
244,250,242,250,86600,"2022-01-17","LPLI"
250,250,246,246,16200,"2022-01-18","LPLI"
246,246,242,246,159500,"2022-01-19","LPLI"
246,248,242,244,67900,"2022-01-20","LPLI"
244,246,244,244,318300,"2022-01-21","LPLI"
244,254,244,246,20400,"2022-01-24","LPLI"
250,250,238,240,79400,"2022-01-25","LPLI"
248,248,238,242,110200,"2022-01-26","LPLI"
246,246,238,238,27400,"2022-01-27","LPLI"
258,258,240,240,357100,"2022-01-28","LPLI"
240,244,236,240,35200,"2022-01-31","LPLI"
244,260,244,252,466100,"2022-02-02","LPLI"
252,258,238,242,223200,"2022-02-03","LPLI"
242,256,242,242,38000,"2022-02-04","LPLI"
242,252,240,248,28700,"2022-02-07","LPLI"
248,258,244,248,63000,"2022-02-08","LPLI"
248,248,248,248,27200,"2022-02-09","LPLI"
248,258,242,248,76800,"2022-02-10","LPLI"
248,248,242,246,44800,"2022-02-11","LPLI"
246,246,244,246,109400,"2022-02-14","LPLI"
246,248,244,248,16900,"2022-02-15","LPLI"
250,262,244,262,45300,"2022-02-16","LPLI"
260,260,246,248,121700,"2022-02-17","LPLI"
250,252,246,248,655500,"2022-02-18","LPLI"
248,254,248,248,97900,"2022-02-21","LPLI"
250,252,248,248,24300,"2022-02-22","LPLI"
248,254,248,248,51900,"2022-02-23","LPLI"
248,252,244,246,536200,"2022-02-24","LPLI"
246,246,240,244,71700,"2022-02-25","LPLI"
244,248,244,244,72400,"2022-03-01","LPLI"
248,248,244,246,227500,"2022-03-02","LPLI"
246,250,242,242,90100,"2022-03-04","LPLI"
238,244,238,242,8200,"2022-03-07","LPLI"
242,242,238,238,38100,"2022-03-08","LPLI"
240,244,236,240,38300,"2022-03-09","LPLI"
240,248,240,248,77100,"2022-03-10","LPLI"
248,252,236,244,204400,"2022-03-11","LPLI"
246,246,242,242,56500,"2022-03-14","LPLI"
244,246,242,244,110800,"2022-03-15","LPLI"
244,244,240,240,49500,"2022-03-16","LPLI"
244,248,240,242,92000,"2022-03-17","LPLI"
240,242,240,240,16800,"2022-03-18","LPLI"
240,246,238,242,18600,"2022-03-21","LPLI"
242,242,240,242,45000,"2022-03-22","LPLI"
246,246,242,242,23200,"2022-03-23","LPLI"
246,246,240,242,29100,"2022-03-24","LPLI"
246,246,240,240,25000,"2022-03-25","LPLI"
240,246,240,246,106200,"2022-03-28","LPLI"
246,248,242,242,101600,"2022-03-29","LPLI"
242,248,242,244,49200,"2022-03-30","LPLI"
246,250,242,250,54700,"2022-03-31","LPLI"
250,252,248,252,30600,"2022-04-01","LPLI"
250,288,250,272,899500,"2022-04-04","LPLI"
280,330,278,306,3987800,"2022-04-05","LPLI"
308,324,296,300,1507600,"2022-04-06","LPLI"
300,308,284,290,436600,"2022-04-07","LPLI"
286,296,280,280,329600,"2022-04-08","LPLI"
262,286,262,274,215300,"2022-04-11","LPLI"
274,282,266,280,291200,"2022-04-12","LPLI"
264,286,264,266,132800,"2022-04-13","LPLI"
264,282,254,266,447400,"2022-04-14","LPLI"
266,272,266,266,93300,"2022-04-18","LPLI"
268,278,268,276,52500,"2022-04-19","LPLI"
276,276,268,268,66200,"2022-04-20","LPLI"
272,272,264,264,323600,"2022-04-21","LPLI"
264,268,264,264,235200,"2022-04-22","LPLI"
246,270,246,268,101900,"2022-04-25","LPLI"
268,272,260,268,43100,"2022-04-26","LPLI"
268,272,260,272,149400,"2022-04-27","LPLI"
268,280,262,276,82300,"2022-04-28","LPLI"
278,282,274,278,42700,"2022-05-09","LPLI"
272,272,268,270,36600,"2022-05-10","LPLI"
268,280,268,278,50400,"2022-05-11","LPLI"
276,276,268,270,244600,"2022-05-12","LPLI"
274,274,268,270,762700,"2022-05-13","LPLI"
270,280,268,278,29400,"2022-05-17","LPLI"
278,278,268,272,118500,"2022-05-18","LPLI"
272,272,268,268,29500,"2022-05-19","LPLI"
270,272,270,270,113800,"2022-05-20","LPLI"
270,270,264,264,230900,"2022-05-23","LPLI"
264,268,264,264,3700,"2022-05-24","LPLI"
264,264,258,264,76000,"2022-05-25","LPLI"
260,268,254,268,12600,"2022-05-27","LPLI"
268,268,258,266,75200,"2022-05-30","LPLI"
272,274,262,268,227400,"2022-05-31","LPLI"
268,298,252,298,297100,"2022-06-02","LPLI"
298,298,278,278,181600,"2022-06-03","LPLI"
278,278,260,270,402100,"2022-06-06","LPLI"
270,270,260,266,86200,"2022-06-07","LPLI"
266,266,264,264,26300,"2022-06-08","LPLI"
266,270,260,268,228000,"2022-06-09","LPLI"
268,270,264,264,150600,"2022-06-10","LPLI"
262,268,258,258,8200,"2022-06-13","LPLI"
258,266,258,264,17100,"2022-06-14","LPLI"
256,256,246,246,510400,"2022-06-15","LPLI"
256,256,242,248,41700,"2022-06-16","LPLI"
250,250,246,246,78600,"2022-06-17","LPLI"
244,244,240,244,12400,"2022-06-20","LPLI"
244,246,244,246,32400,"2022-06-21","LPLI"
260,260,240,246,73100,"2022-06-22","LPLI"
248,248,244,248,2400,"2022-06-23","LPLI"
248,248,240,244,89100,"2022-06-24","LPLI"
244,258,244,250,24700,"2022-06-27","LPLI"
250,252,250,252,23100,"2022-06-28","LPLI"
254,256,248,254,97900,"2022-06-29","LPLI"
256,256,240,242,131100,"2022-06-30","LPLI"
248,250,244,250,257800,"2022-07-01","LPLI"
252,252,242,242,90800,"2022-07-04","LPLI"
242,248,242,246,22000,"2022-07-05","LPLI"
246,254,246,250,120700,"2022-07-06","LPLI"
250,256,250,256,45300,"2022-07-07","LPLI"
256,262,256,260,87000,"2022-07-08","LPLI"
260,260,256,260,38600,"2022-07-11","LPLI"
260,260,260,260,181600,"2022-07-12","LPLI"
260,262,260,260,17700,"2022-07-13","LPLI"
264,314,264,302,4595600,"2022-07-14","LPLI"
302,306,282,282,1535800,"2022-07-15","LPLI"
280,288,268,288,223200,"2022-07-18","LPLI"
288,288,284,284,153900,"2022-07-19","LPLI"
280,284,268,276,147800,"2022-07-20","LPLI"
276,282,268,268,128800,"2022-07-21","LPLI"
268,280,268,270,81900,"2022-07-22","LPLI"
272,282,264,282,104300,"2022-07-25","LPLI"
282,282,274,276,303100,"2022-07-26","LPLI"
280,280,276,276,309600,"2022-07-27","LPLI"
272,280,272,280,15200,"2022-07-28","LPLI"
280,288,280,286,171100,"2022-07-29","LPLI"
286,290,282,284,194000,"2022-08-01","LPLI"
280,284,280,284,12600,"2022-08-02","LPLI"
284,284,278,278,236400,"2022-08-03","LPLI"
278,278,272,278,113000,"2022-08-04","LPLI"
280,280,278,278,35000,"2022-08-05","LPLI"
280,282,280,282,46700,"2022-08-08","LPLI"
278,278,278,278,73100,"2022-08-09","LPLI"
280,282,278,282,257400,"2022-08-10","LPLI"
282,282,278,282,354000,"2022-08-11","LPLI"
280,282,278,278,271000,"2022-08-12","LPLI"
278,290,270,290,256900,"2022-08-15","LPLI"
290,300,280,284,441400,"2022-08-16","LPLI"
280,296,280,284,194400,"2022-08-18","LPLI"
300,306,288,300,451300,"2022-08-19","LPLI"
300,300,294,294,29800,"2022-08-22","LPLI"
290,290,282,282,223600,"2022-08-23","LPLI"
282,290,276,290,19600,"2022-08-24","LPLI"
290,292,290,290,67000,"2022-08-25","LPLI"
288,290,288,290,15000,"2022-08-26","LPLI"
290,296,290,296,100200,"2022-08-29","LPLI"
296,296,286,286,155500,"2022-08-30","LPLI"
296,296,290,294,582400,"2022-08-31","LPLI"
296,300,288,300,794100,"2022-09-01","LPLI"
300,308,290,308,269200,"2022-09-02","LPLI"
308,308,288,288,1206000,"2022-09-05","LPLI"
290,290,288,288,358600,"2022-09-06","LPLI"
288,298,280,296,431000,"2022-09-07","LPLI"
290,304,290,302,413200,"2022-09-08","LPLI"
296,302,290,290,926600,"2022-09-09","LPLI"
294,294,280,280,1086400,"2022-09-12","LPLI"
280,290,280,290,178800,"2022-09-13","LPLI"
292,300,292,292,9400,"2022-09-14","LPLI"
292,292,284,286,30100,"2022-09-15","LPLI"
290,290,288,288,1083400,"2022-09-16","LPLI"
286,288,284,286,72800,"2022-09-19","LPLI"
286,290,286,288,150300,"2022-09-20","LPLI"
288,288,288,288,600,"2022-09-21","LPLI"
284,284,282,282,18200,"2022-09-22","LPLI"
282,282,280,282,97100,"2022-09-23","LPLI"
282,300,280,298,161100,"2022-09-26","LPLI"
290,292,286,286,27300,"2022-09-27","LPLI"
288,288,288,288,100,"2022-09-28","LPLI"
288,288,286,288,1000800,"2022-09-29","LPLI"
296,296,284,288,203600,"2022-09-30","LPLI"
290,290,280,288,1028600,"2022-10-03","LPLI"
284,288,284,288,510700,"2022-10-04","LPLI"
288,288,288,288,1400,"2022-10-05","LPLI"
288,288,280,280,33300,"2022-10-06","LPLI"
280,280,280,280,2000,"2022-10-07","LPLI"
280,284,266,280,5600,"2022-10-10","LPLI"
280,280,278,280,3000,"2022-10-11","LPLI"
280,280,274,274,36700,"2022-10-12","LPLI"
274,290,270,284,8800,"2022-10-13","LPLI"
280,280,272,272,13300,"2022-10-14","LPLI"
268,268,268,268,15800,"2022-10-17","LPLI"
270,274,260,260,329400,"2022-10-18","LPLI"
262,282,262,282,3200,"2022-10-19","LPLI"
280,280,280,280,100,"2022-10-20","LPLI"
270,272,270,272,13700,"2022-10-21","LPLI"
274,280,272,278,2500,"2022-10-24","LPLI"
278,278,278,278,0,"2022-10-25","LPLI"
278,278,278,278,1200,"2022-10-26","LPLI"
290,290,284,284,2200,"2022-10-27","LPLI"
276,288,276,288,13000,"2022-10-28","LPLI"
280,280,274,276,6600,"2022-10-31","LPLI"
280,284,280,280,17900,"2022-11-01","LPLI"
284,284,276,276,4000,"2022-11-02","LPLI"
276,276,270,270,14100,"2022-11-03","LPLI"
260,282,260,272,2000,"2022-11-04","LPLI"
272,272,272,272,0,"2022-11-07","LPLI"
272,272,272,272,12500,"2022-11-08","LPLI"
282,282,282,282,4000,"2022-11-09","LPLI"
282,282,274,282,11300,"2022-11-10","LPLI"
282,286,280,280,95400,"2022-11-11","LPLI"
288,288,280,280,21600,"2022-11-14","LPLI"
286,288,280,284,16500,"2022-11-15","LPLI"
282,282,282,282,19700,"2022-11-16","LPLI"
282,284,280,280,132000,"2022-11-17","LPLI"
282,282,278,282,82200,"2022-11-18","LPLI"
282,286,282,282,323700,"2022-11-21","LPLI"
284,284,284,284,138800,"2022-11-22","LPLI"
284,284,284,284,36000,"2022-11-23","LPLI"
284,286,278,278,446600,"2022-11-24","LPLI"
278,278,268,274,161200,"2022-11-25","LPLI"
274,276,274,276,132700,"2022-11-28","LPLI"
278,278,278,278,4700,"2022-11-29","LPLI"
278,292,278,286,126800,"2022-11-30","LPLI"
286,286,284,284,267800,"2022-12-01","LPLI"
284,284,284,284,16200,"2022-12-02","LPLI"
284,284,284,284,400,"2022-12-05","LPLI"
284,284,284,284,298500,"2022-12-06","LPLI"
284,288,284,286,40000,"2022-12-07","LPLI"
286,286,284,286,358200,"2022-12-08","LPLI"
288,288,284,288,117700,"2022-12-09","LPLI"
290,290,286,286,6500,"2022-12-12","LPLI"
278,280,278,280,5500,"2022-12-13","LPLI"
282,282,282,282,100,"2022-12-14","LPLI"
282,284,282,284,55500,"2022-12-15","LPLI"
284,284,284,284,76000,"2022-12-16","LPLI"
284,284,284,284,45800,"2022-12-19","LPLI"
284,284,284,284,5000,"2022-12-20","LPLI"
284,284,284,284,2800,"2022-12-21","LPLI"
282,284,282,284,34000,"2022-12-22","LPLI"
278,284,278,284,296200,"2022-12-23","LPLI"
284,284,280,280,43300,"2022-12-26","LPLI"
280,284,278,280,70100,"2022-12-27","LPLI"
278,282,278,278,38400,"2022-12-28","LPLI"
276,278,272,278,58300,"2022-12-29","LPLI"
274,278,274,274,66100,"2022-12-30","LPLI"
274,280,270,274,148700,"2023-01-02","LPLI"
278,278,274,274,16300,"2023-01-03","LPLI"
274,276,274,274,19500,"2023-01-04","LPLI"
274,274,270,274,173400,"2023-01-05","LPLI"
272,272,272,272,5000,"2023-01-06","LPLI"
264,268,264,268,15100,"2023-01-09","LPLI"
264,266,250,258,79600,"2023-01-10","LPLI"
258,258,258,258,0,"2023-01-11","LPLI"
258,258,258,258,0,"2023-01-12","LPLI"
258,258,258,258,0,"2023-01-13","LPLI"
258,270,258,270,33800,"2023-01-16","LPLI"
270,290,270,270,65900,"2023-01-17","LPLI"
264,274,264,272,11200,"2023-01-18","LPLI"
262,276,262,276,37000,"2023-01-19","LPLI"
262,282,262,282,95700,"2023-01-20","LPLI"
282,282,274,274,15000,"2023-01-24","LPLI"
274,278,272,278,24800,"2023-01-25","LPLI"
268,278,268,278,130900,"2023-01-26","LPLI"
278,278,278,278,800,"2023-01-27","LPLI"
278,298,270,276,234800,"2023-01-30","LPLI"
280,296,272,274,190200,"2023-01-31","LPLI"
274,280,270,280,53300,"2023-02-01","LPLI"
282,282,270,280,18200,"2023-02-02","LPLI"
268,280,268,278,296800,"2023-02-03","LPLI"
278,282,270,280,82300,"2023-02-06","LPLI"
280,280,270,278,64600,"2023-02-07","LPLI"
268,278,268,274,9900,"2023-02-08","LPLI"
274,278,270,270,91300,"2023-02-09","LPLI"
268,276,268,276,10200,"2023-02-10","LPLI"
270,272,270,272,10400,"2023-02-13","LPLI"
270,270,264,268,70700,"2023-02-14","LPLI"
266,272,266,272,59100,"2023-02-15","LPLI"
272,272,272,272,0,"2023-02-16","LPLI"
262,262,262,262,20000,"2023-02-17","LPLI"
262,274,260,270,9500,"2023-02-20","LPLI"
270,272,262,272,6300,"2023-02-21","LPLI"
272,272,272,272,0,"2023-02-22","LPLI"
264,272,260,272,3200,"2023-02-23","LPLI"
272,272,272,272,300,"2023-02-24","LPLI"
268,272,264,266,18400,"2023-02-27","LPLI"
264,266,260,260,51900,"2023-02-28","LPLI"
260,266,256,256,81300,"2023-03-01","LPLI"
256,262,256,258,219200,"2023-03-02","LPLI"
258,262,256,256,65400,"2023-03-03","LPLI"
256,260,256,258,114200,"2023-03-06","LPLI"
258,262,254,262,43800,"2023-03-07","LPLI"
262,264,262,262,56100,"2023-03-08","LPLI"
262,266,246,262,47600,"2023-03-09","LPLI"
262,266,262,266,300,"2023-03-10","LPLI"
254,262,254,260,68400,"2023-03-13","LPLI"
260,268,258,258,57300,"2023-03-14","LPLI"
258,262,250,250,37400,"2023-03-15","LPLI"
250,250,250,250,0,"2023-03-16","LPLI"
246,254,246,254,19600,"2023-03-17","LPLI"
256,256,256,256,100,"2023-03-20","LPLI"
252,262,252,262,18000,"2023-03-21","LPLI"
262,266,262,266,1300,"2023-03-24","LPLI"
264,270,260,260,400,"2023-03-27","LPLI"
260,260,260,260,10000,"2023-03-28","LPLI"
260,260,260,260,0,"2023-03-29","LPLI"
262,266,262,266,1000,"2023-03-30","LPLI"
266,266,256,266,6500,"2023-03-31","LPLI"
256,268,250,250,19400,"2023-04-03","LPLI"
250,260,250,250,220900,"2023-04-04","LPLI"
250,254,250,250,37900,"2023-04-05","LPLI"
250,254,250,250,21400,"2023-04-06","LPLI"
250,254,244,244,27800,"2023-04-10","LPLI"
240,246,240,246,13000,"2023-04-11","LPLI"
240,250,240,250,9500,"2023-04-12","LPLI"
248,254,244,246,10800,"2023-04-13","LPLI"
242,250,242,250,13800,"2023-04-14","LPLI"
250,252,234,250,169400,"2023-04-17","LPLI"
240,254,240,252,211400,"2023-04-18","LPLI"
250,250,240,240,400,"2023-04-26","LPLI"
242,242,242,242,3000,"2023-04-27","LPLI"
242,242,242,242,0,"2023-04-28","LPLI"
250,260,250,250,489400,"2023-05-02","LPLI"
256,260,252,258,675300,"2023-05-03","LPLI"
258,258,240,254,241100,"2023-05-04","LPLI"
254,268,244,262,655100,"2023-05-05","LPLI"
264,268,264,268,224700,"2023-05-08","LPLI"
266,268,260,266,182300,"2023-05-09","LPLI"
266,268,256,268,100600,"2023-05-10","LPLI"
268,268,258,258,129900,"2023-05-11","LPLI"
254,258,250,250,187000,"2023-05-12","LPLI"
250,258,248,256,636500,"2023-05-15","LPLI"
260,260,246,248,45600,"2023-05-16","LPLI"
248,254,248,252,28800,"2023-05-17","LPLI"
256,260,248,248,121600,"2023-05-19","LPLI"
248,258,248,256,124400,"2023-05-22","LPLI"
256,260,256,258,68600,"2023-05-23","LPLI"
260,260,260,260,131800,"2023-05-24","LPLI"
260,266,258,264,53000,"2023-05-25","LPLI"
264,264,254,260,61500,"2023-05-26","LPLI"
260,260,250,250,62900,"2023-05-29","LPLI"
248,250,246,246,41500,"2023-05-30","LPLI"
246,250,238,244,83800,"2023-05-31","LPLI"
244,250,240,246,30800,"2023-06-05","LPLI"
246,256,246,248,28000,"2023-06-06","LPLI"
254,256,248,248,20400,"2023-06-07","LPLI"
250,258,244,246,43200,"2023-06-08","LPLI"
246,250,246,250,277300,"2023-06-09","LPLI"
250,254,250,252,20200,"2023-06-12","LPLI"
250,252,248,250,1156300,"2023-06-13","LPLI"
250,262,246,252,927400,"2023-06-14","LPLI"
252,252,248,250,5800,"2023-06-15","LPLI"
250,250,242,248,119400,"2023-06-16","LPLI"
248,258,248,250,138000,"2023-06-19","LPLI"
252,256,248,256,202200,"2023-06-20","LPLI"
256,260,256,260,89600,"2023-06-21","LPLI"
260,270,248,264,472500,"2023-06-22","LPLI"
260,260,250,254,74600,"2023-06-23","LPLI"
256,256,244,252,289400,"2023-06-26","LPLI"
248,252,246,252,54900,"2023-06-27","LPLI"
250,256,248,250,78600,"2023-07-03","LPLI"
250,254,242,254,274800,"2023-07-04","LPLI"
254,258,246,252,614600,"2023-07-05","LPLI"
252,274,252,272,1291400,"2023-07-06","LPLI"
274,274,266,266,305900,"2023-07-07","LPLI"
268,268,252,260,287300,"2023-07-10","LPLI"
260,262,256,258,215100,"2023-07-11","LPLI"
258,290,256,272,1099500,"2023-07-12","LPLI"
274,340,272,312,3301300,"2023-07-13","LPLI"
320,332,308,318,1733600,"2023-07-14","LPLI"
318,328,310,314,571000,"2023-07-17","LPLI"
314,314,280,284,896800,"2023-07-18","LPLI"
290,300,274,300,587400,"2023-07-20","LPLI"
302,302,290,298,212200,"2023-07-21","LPLI"
300,306,290,300,350800,"2023-07-24","LPLI"
298,304,296,302,74400,"2023-07-25","LPLI"
304,306,296,300,227600,"2023-07-26","LPLI"
300,304,296,302,117900,"2023-07-27","LPLI"
302,310,298,298,223200,"2023-07-28","LPLI"
300,302,294,294,298800,"2023-07-31","LPLI"
292,292,258,262,692000,"2023-08-01","LPLI"
260,264,254,258,195000,"2023-08-02","LPLI"
258,260,254,258,130200,"2023-08-03","LPLI"
256,264,256,262,101000,"2023-08-04","LPLI"
262,266,260,262,160800,"2023-08-07","LPLI"
262,262,246,250,373500,"2023-08-08","LPLI"
246,248,240,244,266000,"2023-08-09","LPLI"
246,258,246,252,111900,"2023-08-10","LPLI"
258,258,252,256,19000,"2023-08-11","LPLI"
260,260,250,254,63000,"2023-08-14","LPLI"
254,254,220,232,1289700,"2023-08-15","LPLI"
234,246,230,238,623600,"2023-08-16","LPLI"
238,240,234,236,140300,"2023-08-18","LPLI"
236,240,232,236,294400,"2023-08-21","LPLI"
240,240,232,238,68900,"2023-08-22","LPLI"
238,250,236,244,362400,"2023-08-23","LPLI"
246,246,236,240,167100,"2023-08-24","LPLI"
242,242,232,240,60300,"2023-08-25","LPLI"
242,242,236,238,134500,"2023-08-28","LPLI"
242,250,234,246,585700,"2023-08-29","LPLI"
250,250,244,244,50200,"2023-08-30","LPLI"
244,250,232,236,98200,"2023-08-31","LPLI"
238,238,228,234,136000,"2023-09-01","LPLI"
234,238,230,232,124700,"2023-09-04","LPLI"
230,236,224,234,272000,"2023-09-05","LPLI"
234,248,228,240,136500,"2023-09-06","LPLI"
240,240,232,240,47600,"2023-09-07","LPLI"
242,242,232,236,19500,"2023-09-08","LPLI"
238,240,222,238,54300,"2023-09-11","LPLI"
238,240,230,230,64600,"2023-09-12","LPLI"
234,240,230,232,18600,"2023-09-13","LPLI"
234,236,222,232,59600,"2023-09-14","LPLI"
232,238,228,230,60500,"2023-09-15","LPLI"
232,240,230,232,16600,"2023-09-18","LPLI"
234,238,232,234,16800,"2023-09-19","LPLI"
234,238,230,230,50600,"2023-09-20","LPLI"
228,238,228,234,48100,"2023-09-21","LPLI"
236,236,230,232,13600,"2023-09-22","LPLI"
234,238,232,238,56200,"2023-09-25","LPLI"
238,238,232,238,45400,"2023-09-26","LPLI"
236,236,234,234,13000,"2023-09-27","LPLI"
240,240,230,230,1300,"2023-09-29","LPLI"
230,240,228,230,85900,"2023-10-02","LPLI"
232,240,230,234,113400,"2023-10-03","LPLI"
230,238,230,230,17400,"2023-10-04","LPLI"
232,234,232,234,4500,"2023-10-05","LPLI"
230,232,230,232,34700,"2023-10-06","LPLI"
230,232,228,228,11000,"2023-10-09","LPLI"
230,232,228,230,43500,"2023-10-10","LPLI"
232,234,228,228,23200,"2023-10-11","LPLI"
230,234,228,230,55700,"2023-10-12","LPLI"
226,232,226,232,2100,"2023-10-13","LPLI"
228,234,228,230,8800,"2023-10-16","LPLI"
230,230,228,230,6400,"2023-10-17","LPLI"
228,230,228,230,9400,"2023-10-18","LPLI"
228,230,228,230,3300,"2023-10-19","LPLI"
230,230,230,230,7500,"2023-10-20","LPLI"
226,230,226,230,21500,"2023-10-23","LPLI"
226,232,226,232,3800,"2023-10-24","LPLI"
232,234,232,234,38600,"2023-10-25","LPLI"
230,232,230,230,9700,"2023-10-26","LPLI"
232,234,230,232,7600,"2023-10-27","LPLI"
236,236,230,230,22300,"2023-10-30","LPLI"
228,230,202,228,49300,"2023-10-31","LPLI"
230,256,226,230,333900,"2023-11-01","LPLI"
244,244,240,242,406400,"2023-11-02","LPLI"
246,246,232,242,114300,"2023-11-03","LPLI"
240,242,228,242,110000,"2023-11-06","LPLI"
238,242,226,242,50400,"2023-11-07","LPLI"
242,242,236,240,4600,"2023-11-08","LPLI"
242,242,238,240,6100,"2023-11-09","LPLI"
242,242,240,240,300,"2023-11-10","LPLI"
242,242,240,242,7500,"2023-11-13","LPLI"
226,242,226,238,34400,"2023-11-14","LPLI"
234,252,228,232,28000,"2023-11-15","LPLI"
232,234,230,234,13200,"2023-11-16","LPLI"
236,238,236,236,5500,"2023-11-17","LPLI"
236,242,234,240,8600,"2023-11-20","LPLI"
240,240,240,240,3000,"2023-11-21","LPLI"
240,242,234,240,6400,"2023-11-22","LPLI"
240,242,230,234,77500,"2023-11-23","LPLI"
234,238,234,236,37800,"2023-11-24","LPLI"
242,244,236,236,13400,"2023-11-27","LPLI"
236,244,234,242,29000,"2023-11-28","LPLI"
232,248,232,242,261400,"2023-11-29","LPLI"
242,248,240,242,198600,"2023-11-30","LPLI"
242,244,236,244,7600,"2023-12-01","LPLI"
244,244,240,242,20500,"2023-12-04","LPLI"
242,242,236,236,23700,"2023-12-05","LPLI"
236,236,234,234,24200,"2023-12-06","LPLI"
232,232,224,232,31800,"2023-12-07","LPLI"
232,232,220,230,43900,"2023-12-08","LPLI"
228,230,228,228,18800,"2023-12-11","LPLI"
230,234,228,234,2300,"2023-12-12","LPLI"
230,236,228,230,10900,"2023-12-13","LPLI"
232,232,222,222,43200,"2023-12-14","LPLI"
224,232,222,232,30800,"2023-12-15","LPLI"
234,236,226,236,34600,"2023-12-18","LPLI"
236,236,228,230,74800,"2023-12-19","LPLI"
228,236,228,230,80400,"2023-12-20","LPLI"
230,236,230,236,58200,"2023-12-21","LPLI"
238,238,230,230,32200,"2023-12-22","LPLI"
230,238,230,234,18700,"2023-12-27","LPLI"
236,246,230,234,45000,"2023-12-28","LPLI"
230,238,230,234,44800,"2023-12-29","LPLI"
234,240,230,230,63200,"2024-01-02","LPLI"
230,232,224,230,84500,"2024-01-03","LPLI"
230,232,230,230,57200,"2024-01-04","LPLI"
230,232,226,230,351700,"2024-01-05","LPLI"
232,232,226,230,76800,"2024-01-08","LPLI"
230,230,226,230,53700,"2024-01-09","LPLI"
230,230,226,230,90400,"2024-01-10","LPLI"
226,232,226,232,114500,"2024-01-11","LPLI"
234,234,230,234,31000,"2024-01-12","LPLI"
234,234,224,232,29200,"2024-01-15","LPLI"
232,232,230,230,2900,"2024-01-16","LPLI"
232,232,226,226,245800,"2024-01-17","LPLI"
230,230,222,228,59400,"2024-01-18","LPLI"
228,230,228,228,18100,"2024-01-19","LPLI"
232,234,228,232,8200,"2024-01-22","LPLI"
234,234,226,232,18900,"2024-01-23","LPLI"
232,232,226,226,6500,"2024-01-24","LPLI"
230,230,224,230,3600,"2024-01-25","LPLI"
228,232,228,230,1900,"2024-01-26","LPLI"
230,230,224,224,1700,"2024-01-29","LPLI"
230,230,224,226,8300,"2024-01-30","LPLI"
232,232,226,226,3000,"2024-01-31","LPLI"
226,230,226,228,100400,"2024-02-01","LPLI"
226,226,226,226,4400,"2024-02-02","LPLI"
228,230,228,230,1600,"2024-02-05","LPLI"
226,230,226,230,1100,"2024-02-06","LPLI"
240,246,226,232,29900,"2024-02-07","LPLI"
232,234,232,234,27300,"2024-02-12","LPLI"
228,236,228,236,13500,"2024-02-13","LPLI"
228,234,226,234,25900,"2024-02-15","LPLI"
232,232,232,232,600,"2024-02-16","LPLI"
226,232,226,232,52500,"2024-02-19","LPLI"
232,234,230,234,1500,"2024-02-20","LPLI"
228,234,228,232,40100,"2024-02-21","LPLI"
232,232,228,230,15900,"2024-02-22","LPLI"
230,232,230,230,2800,"2024-02-23","LPLI"
228,232,222,226,182300,"2024-02-26","LPLI"
228,228,224,226,502800,"2024-02-27","LPLI"
226,228,220,224,30000,"2024-02-28","LPLI"
224,228,224,226,5900,"2024-02-29","LPLI"
226,232,226,232,9900,"2024-03-01","LPLI"
220,234,220,232,16800,"2024-03-04","LPLI"
236,236,220,226,16400,"2024-03-05","LPLI"
226,232,220,226,14700,"2024-03-06","LPLI"
226,230,226,230,3600,"2024-03-07","LPLI"
234,236,230,234,12800,"2024-03-08","LPLI"
234,234,224,230,5500,"2024-03-13","LPLI"
234,234,224,226,67700,"2024-03-14","LPLI"
228,228,222,228,2100,"2024-03-15","LPLI"
228,228,202,220,221300,"2024-03-18","LPLI"
220,226,220,222,21100,"2024-03-19","LPLI"
222,224,212,222,2900,"2024-03-20","LPLI"
214,226,214,224,900,"2024-03-21","LPLI"
224,226,210,226,193900,"2024-03-22","LPLI"
228,228,222,228,12000,"2024-03-25","LPLI"
228,228,222,226,12900,"2024-03-26","LPLI"
226,226,224,224,6900,"2024-03-27","LPLI"
224,226,224,226,1800,"2024-03-28","LPLI"
228,228,200,226,281400,"2024-04-01","LPLI"
224,226,224,226,700,"2024-04-02","LPLI"
220,226,210,220,142700,"2024-04-03","LPLI"
218,222,216,220,11200,"2024-04-04","LPLI"
220,224,220,224,9900,"2024-04-05","LPLI"
224,224,218,220,318400,"2024-04-16","LPLI"
220,220,216,216,8700,"2024-04-17","LPLI"
222,226,204,210,646000,"2024-04-18","LPLI"
208,210,206,210,94900,"2024-04-19","LPLI"
210,214,199,204,165700,"2024-04-22","LPLI"
204,208,200,204,18700,"2024-04-23","LPLI"
206,208,204,204,73600,"2024-04-24","LPLI"
212,236,202,214,535500,"2024-04-25","LPLI"
214,216,198,202,267400,"2024-04-26","LPLI"
191,214,191,214,215400,"2024-04-29","LPLI"
210,212,206,206,277100,"2024-04-30","LPLI"
206,218,206,212,131900,"2024-05-02","LPLI"
208,216,208,216,25900,"2024-05-03","LPLI"
218,224,212,224,144100,"2024-05-06","LPLI"
220,222,212,220,155300,"2024-05-07","LPLI"
220,224,212,216,7300,"2024-05-08","LPLI"
218,224,216,224,46300,"2024-05-13","LPLI"
222,232,220,222,252200,"2024-05-14","LPLI"
220,226,210,226,50600,"2024-05-15","LPLI"
226,236,226,232,75800,"2024-05-16","LPLI"
232,234,230,234,7000,"2024-05-17","LPLI"
234,234,222,230,7800,"2024-05-20","LPLI"
230,230,220,222,2900,"2024-05-21","LPLI"
222,222,212,222,7500,"2024-05-22","LPLI"
222,222,212,222,7200,"2024-05-27","LPLI"
232,232,226,226,1400,"2024-05-28","LPLI"
222,240,222,222,39500,"2024-05-29","LPLI"
222,222,222,222,1700,"2024-05-30","LPLI"
222,228,220,228,6300,"2024-05-31","LPLI"
226,226,220,220,12500,"2024-06-03","LPLI"
218,220,218,220,4700,"2024-06-04","LPLI"
218,228,218,220,24000,"2024-06-05","LPLI"
224,228,220,228,9300,"2024-06-06","LPLI"
218,230,218,218,2600,"2024-06-07","LPLI"
218,218,216,216,1500,"2024-06-10","LPLI"
218,218,218,218,100,"2024-06-11","LPLI"
222,224,220,220,94400,"2024-06-12","LPLI"
224,224,224,224,51200,"2024-06-13","LPLI"
212,220,212,220,7500,"2024-06-14","LPLI"
202,220,199,218,379700,"2024-06-19","LPLI"
206,220,206,220,38800,"2024-06-20","LPLI"
220,220,220,220,0,"2024-06-21","LPLI"
210,210,204,206,28700,"2024-06-24","LPLI"
204,210,204,208,4600,"2024-06-25","LPLI"
206,210,206,210,108100,"2024-06-26","LPLI"
210,214,208,214,5700,"2024-06-27","LPLI"
216,216,216,216,300,"2024-06-28","LPLI"
218,220,200,216,128200,"2024-07-01","LPLI"
216,216,210,216,7400,"2024-07-02","LPLI"
216,228,216,226,7500,"2024-07-03","LPLI"
224,228,218,228,6200,"2024-07-04","LPLI"
218,224,218,220,500,"2024-07-05","LPLI"
222,226,222,226,3900,"2024-07-08","LPLI"
226,230,222,222,70000,"2024-07-09","LPLI"
226,228,216,216,4100,"2024-07-10","LPLI"
218,230,216,230,31200,"2024-07-11","LPLI"
228,230,226,226,81300,"2024-07-12","LPLI"
228,230,226,228,17700,"2024-07-15","LPLI"
226,228,226,226,18400,"2024-07-16","LPLI"
228,228,226,226,85900,"2024-07-17","LPLI"
228,242,228,242,56600,"2024-07-18","LPLI"
242,242,226,240,27700,"2024-07-19","LPLI"
230,238,222,222,2300,"2024-07-22","LPLI"
222,234,222,230,14700,"2024-07-23","LPLI"
226,232,226,232,3600,"2024-07-24","LPLI"
232,234,224,234,3900,"2024-07-25","LPLI"
234,234,224,232,5000,"2024-07-26","LPLI"
232,232,226,226,14500,"2024-07-29","LPLI"
226,250,226,248,67500,"2024-07-30","LPLI"
248,248,232,232,22900,"2024-07-31","LPLI"
230,232,224,232,7200,"2024-08-01","LPLI"
232,232,212,228,157000,"2024-08-02","LPLI"
228,240,202,210,436000,"2024-08-05","LPLI"
220,220,202,212,168200,"2024-08-06","LPLI"
212,216,212,214,7000,"2024-08-07","LPLI"
214,224,210,216,203900,"2024-08-08","LPLI"
216,218,214,214,16600,"2024-08-09","LPLI"
216,220,214,218,165400,"2024-08-12","LPLI"
218,224,214,218,59100,"2024-08-13","LPLI"
220,222,220,222,69000,"2024-08-14","LPLI"
222,228,222,228,122500,"2024-08-15","LPLI"
226,236,226,234,288500,"2024-08-16","LPLI"
234,250,228,246,61100,"2024-08-19","LPLI"
238,246,238,246,20100,"2024-08-20","LPLI"
246,246,236,240,3900,"2024-08-21","LPLI"
242,244,242,244,900,"2024-08-22","LPLI"
234,244,234,244,1900,"2024-08-23","LPLI"
242,242,236,236,23500,"2024-08-26","LPLI"
236,242,234,236,35700,"2024-08-27","LPLI"
236,236,234,234,27900,"2024-08-28","LPLI"
236,238,232,238,34100,"2024-08-29","LPLI"
238,240,232,236,51400,"2024-08-30","LPLI"
232,240,230,240,100900,"2024-09-02","LPLI"
240,240,238,238,400,"2024-09-03","LPLI"
238,240,236,240,5700,"2024-09-04","LPLI"
234,240,234,240,3100,"2024-09-05","LPLI"
234,234,234,234,5900,"2024-09-06","LPLI"
232,236,230,236,183600,"2024-09-09","LPLI"
236,266,232,254,484600,"2024-09-10","LPLI"
252,254,242,244,298600,"2024-09-11","LPLI"
246,256,242,246,79000,"2024-09-12","LPLI"
250,254,244,248,18200,"2024-09-13","LPLI"
248,248,242,248,64600,"2024-09-17","LPLI"
240,248,240,248,4100,"2024-09-18","LPLI"
248,250,240,250,77200,"2024-09-19","LPLI"
250,250,238,240,62500,"2024-09-20","LPLI"
240,244,240,244,11500,"2024-09-23","LPLI"
244,244,230,230,122000,"2024-09-24","LPLI"
230,262,228,230,768100,"2024-09-25","LPLI"
232,238,230,236,254800,"2024-09-26","LPLI"
236,236,228,236,25500,"2024-09-27","LPLI"
236,236,232,236,642600,"2024-09-30","LPLI"
238,238,232,238,10700,"2024-10-01","LPLI"
234,238,230,230,24000,"2024-10-02","LPLI"
230,234,226,228,33200,"2024-10-03","LPLI"
238,250,232,238,67000,"2024-10-04","LPLI"
240,240,228,240,33900,"2024-10-07","LPLI"
240,248,240,242,425000,"2024-10-08","LPLI"
234,244,234,240,31800,"2024-10-09","LPLI"
242,244,240,242,58300,"2024-10-10","LPLI"
244,244,234,234,94700,"2024-10-11","LPLI"
234,238,234,238,19300,"2024-10-14","LPLI"
238,244,238,244,70600,"2024-10-15","LPLI"
244,254,238,248,327100,"2024-10-16","LPLI"
250,256,238,240,198500,"2024-10-17","LPLI"
242,300,242,300,5522300,"2024-10-18","LPLI"
300,310,290,290,3088900,"2024-10-21","LPLI"
290,292,280,284,748600,"2024-10-22","LPLI"
284,320,270,282,1327700,"2024-10-23","LPLI"
280,302,280,288,308300,"2024-10-24","LPLI"
288,298,268,270,332400,"2024-10-25","LPLI"
274,290,270,282,244500,"2024-10-28","LPLI"
288,298,276,278,1278100,"2024-10-29","LPLI"
280,292,280,280,2354500,"2024-10-30","LPLI"
286,286,272,276,1523300,"2024-10-31","LPLI"
272,280,268,272,693100,"2024-11-01","LPLI"
272,272,264,270,264600,"2024-11-04","LPLI"
268,276,250,266,315900,"2024-11-05","LPLI"
266,270,264,268,166100,"2024-11-06","LPLI"
264,278,264,272,45300,"2024-11-07","LPLI"
266,274,266,274,33400,"2024-11-08","LPLI"
274,274,266,270,35600,"2024-11-11","LPLI"
270,280,268,272,55900,"2024-11-12","LPLI"
274,274,270,270,65600,"2024-11-13","LPLI"
278,278,278,278,900,"2024-11-14","LPLI"
276,276,266,266,107100,"2024-11-15","LPLI"
272,280,264,264,354200,"2024-11-18","LPLI"
270,270,254,256,18200,"2024-11-19","LPLI"
264,264,252,252,17900,"2024-11-20","LPLI"
252,266,252,262,6800,"2024-11-21","LPLI"
260,260,254,260,10600,"2024-11-22","LPLI"
260,268,252,258,424800,"2024-11-25","LPLI"
258,260,254,260,1000,"2024-11-26","LPLI"
258,260,252,260,441000,"2024-11-28","LPLI"
260,268,254,254,18400,"2024-11-29","LPLI"
260,270,260,260,29600,"2024-12-02","LPLI"
260,270,260,270,10200,"2024-12-03","LPLI"
268,270,260,264,10300,"2024-12-04","LPLI"
270,270,270,270,200,"2024-12-05","LPLI"
252,266,252,264,16200,"2024-12-06","LPLI"
264,264,260,264,10600,"2024-12-09","LPLI"
262,264,254,254,59300,"2024-12-10","LPLI"
260,260,254,254,39900,"2024-12-11","LPLI"
254,272,252,264,29700,"2024-12-12","LPLI"
252,262,252,262,38300,"2024-12-13","LPLI"
262,266,252,266,22200,"2024-12-16","LPLI"
262,268,262,268,18700,"2024-12-17","LPLI"
268,268,256,258,214000,"2024-12-18","LPLI"
258,258,250,250,79300,"2024-12-19","LPLI"
250,250,250,250,4100,"2024-12-20","LPLI"
256,258,256,258,400,"2024-12-23","LPLI"
240,256,240,250,2100,"2024-12-24","LPLI"
250,250,250,250,1300,"2024-12-27","LPLI"
258,258,246,254,1200,"2024-12-30","LPLI"
254,254,254,254,300,"2025-01-02","LPLI"
248,254,248,254,11800,"2025-01-03","LPLI"
254,254,242,242,10500,"2025-01-06","LPLI"
244,252,244,246,55500,"2025-01-07","LPLI"
250,256,250,256,7500,"2025-01-08","LPLI"
254,256,250,250,17600,"2025-01-09","LPLI"
254,254,250,250,400,"2025-01-10","LPLI"
254,254,250,254,4700,"2025-01-13","LPLI"
234,246,234,246,10400,"2025-01-14","LPLI"
262,262,246,252,5200,"2025-01-15","LPLI"
252,252,240,246,29300,"2025-01-16","LPLI"
246,268,246,256,20800,"2025-01-17","LPLI"
236,250,236,248,92400,"2025-01-20","LPLI"
256,256,238,244,1019700,"2025-01-21","LPLI"
250,250,234,246,4400,"2025-01-22","LPLI"
248,248,242,244,329800,"2025-01-23","LPLI"
244,244,232,236,37100,"2025-01-24","LPLI"
236,246,232,238,4400,"2025-01-30","LPLI"
246,296,246,284,5507500,"2025-01-31","LPLI"
286,354,252,328,7562200,"2025-02-03","LPLI"
334,352,306,326,1007400,"2025-02-04","LPLI"
318,340,300,326,764400,"2025-02-05","LPLI"
328,340,320,328,591200,"2025-02-06","LPLI"
324,330,306,308,2888500,"2025-02-07","LPLI"
308,320,304,308,251600,"2025-02-10","LPLI"
316,316,296,308,391100,"2025-02-11","LPLI"
308,316,298,302,987200,"2025-02-12","LPLI"
300,306,298,300,120200,"2025-02-13","LPLI"
302,314,298,308,244000,"2025-02-14","LPLI"
300,306,300,300,546100,"2025-02-17","LPLI"
308,308,300,302,3399200,"2025-02-18","LPLI"
306,306,302,306,430600,"2025-02-19","LPLI"
308,314,304,308,195500,"2025-02-20","LPLI"
314,314,304,308,45000,"2025-02-21","LPLI"
308,336,302,332,1456000,"2025-02-24","LPLI"
332,336,306,306,699000,"2025-02-25","LPLI"
304,318,290,308,321100,"2025-02-26","LPLI"
310,316,300,312,256700,"2025-02-27","LPLI"
312,312,290,290,235800,"2025-02-28","LPLI"
290,310,290,302,64900,"2025-03-03","LPLI"
300,304,288,290,1285500,"2025-03-04","LPLI"