"Open","High","Low","Close","Volume","Date","Emiten"
70.5128173828125,73.0769195556641,56.4102554321289,70.5128173828125,1827949500,"2012-01-09","PADI"
78.2051315307617,78.2051315307617,69.2307662963867,78.2051315307617,734783400,"2012-01-10","PADI"
75.6410217285156,79.4871826171875,74.3589706420898,75.6410217285156,293065500,"2012-01-11","PADI"
73.0769195556641,75.6410217285156,69.2307662963867,73.0769195556641,351674700,"2012-01-12","PADI"
75.6410217285156,76.9230728149414,73.0769195556641,75.6410217285156,15,"2012-01-13","PADI"
74.3589706420898,75.6410217285156,71.7948684692383,74.3589706420898,32393400,"2012-01-16","PADI"
73.0769195556641,74.3589706420898,73.0769195556641,73.0769195556641,89388000,"2012-01-17","PADI"
74.3589706420898,74.3589706420898,73.0769195556641,74.3589706420898,79914900,"2012-01-18","PADI"
73.0769195556641,75.6410217285156,73.0769195556641,73.0769195556641,73440900,"2012-01-19","PADI"
73.0769195556641,74.3589706420898,73.0769195556641,73.0769195556641,20666100,"2012-01-20","PADI"
78.2051315307617,80.7692337036133,74.3589706420898,78.2051315307617,532474800,"2012-01-24","PADI"
78.2051315307617,80.7692337036133,71.7948684692383,78.2051315307617,428142000,"2012-01-25","PADI"
78.2051315307617,78.2051315307617,76.9230728149414,78.2051315307617,22620000,"2012-01-26","PADI"
76.9230728149414,78.2051315307617,75.6410217285156,76.9230728149414,29136900,"2012-01-27","PADI"
76.9230728149414,76.9230728149414,74.3589706420898,76.9230728149414,32705400,"2012-01-30","PADI"
76.9230728149414,76.9230728149414,75.6410217285156,76.9230728149414,6770400,"2012-01-31","PADI"
76.9230728149414,76.9230728149414,74.3589706420898,76.9230728149414,20751900,"2012-02-01","PADI"
76.9230728149414,76.9230728149414,76.9230728149414,76.9230728149414,18946200,"2012-02-02","PADI"
75.6410217285156,76.9230728149414,75.6410217285156,75.6410217285156,3997500,"2012-02-03","PADI"
74.3589706420898,75.6410217285156,74.3589706420898,74.3589706420898,6657300,"2012-02-06","PADI"
73.0769195556641,76.9230728149414,73.0769195556641,73.0769195556641,46137000,"2012-02-07","PADI"
75.6410217285156,76.9230728149414,73.0769195556641,75.6410217285156,30115800,"2012-02-08","PADI"
75.6410217285156,75.6410217285156,75.6410217285156,75.6410217285156,5237700,"2012-02-09","PADI"
78.2051315307617,79.4871826171875,76.9230728149414,78.2051315307617,29690700,"2012-02-10","PADI"
78.2051315307617,79.4871826171875,76.9230728149414,78.2051315307617,20330700,"2012-02-13","PADI"
82.0512847900391,82.0512847900391,78.2051315307617,82.0512847900391,37018800,"2012-02-14","PADI"
80.7692337036133,83.3333358764648,80.7692337036133,80.7692337036133,21110700,"2012-02-15","PADI"
79.4871826171875,80.7692337036133,79.4871826171875,79.4871826171875,4504500,"2012-02-16","PADI"
79.4871826171875,80.7692337036133,79.4871826171875,79.4871826171875,6848400,"2012-02-17","PADI"
80.7692337036133,80.7692337036133,79.4871826171875,80.7692337036133,16068000,"2012-02-20","PADI"
80.7692337036133,80.7692337036133,80.7692337036133,80.7692337036133,4590300,"2012-02-21","PADI"
79.4871826171875,80.7692337036133,79.4871826171875,79.4871826171875,11731200,"2012-02-22","PADI"
78.2051315307617,79.4871826171875,78.2051315307617,78.2051315307617,6583200,"2012-02-23","PADI"
76.9230728149414,78.2051315307617,76.9230728149414,76.9230728149414,4914000,"2012-02-24","PADI"
73.0769195556641,75.6410217285156,71.7948684692383,73.0769195556641,25521600,"2012-02-27","PADI"
71.7948684692383,73.0769195556641,71.7948684692383,71.7948684692383,2854800,"2012-02-28","PADI"
73.0769195556641,73.0769195556641,71.7948684692383,73.0769195556641,3131700,"2012-02-29","PADI"
71.7948684692383,73.0769195556641,71.7948684692383,71.7948684692383,3338400,"2012-03-01","PADI"
71.7948684692383,71.7948684692383,71.7948684692383,71.7948684692383,2808000,"2012-03-02","PADI"
70.5128173828125,71.7948684692383,69.2307662963867,70.5128173828125,16606200,"2012-03-05","PADI"
70.5128173828125,70.5128173828125,70.5128173828125,70.5128173828125,1950000,"2012-03-06","PADI"
70.5128173828125,70.5128173828125,70.5128173828125,70.5128173828125,4336800,"2012-03-07","PADI"
73.0769195556641,73.0769195556641,70.5128173828125,73.0769195556641,4641000,"2012-03-08","PADI"
70.5128173828125,70.5128173828125,70.5128173828125,70.5128173828125,7,"2012-03-09","PADI"
76.9230728149414,79.4871826171875,74.3589706420898,76.9230728149414,26122200,"2012-03-12","PADI"
76.9230728149414,78.2051315307617,76.9230728149414,76.9230728149414,1446900,"2012-03-13","PADI"
75.6410217285156,78.2051315307617,75.6410217285156,75.6410217285156,3978000,"2012-03-14","PADI"
76.9230728149414,76.9230728149414,75.6410217285156,76.9230728149414,4176900,"2012-03-15","PADI"
75.6410217285156,76.9230728149414,75.6410217285156,75.6410217285156,3744000,"2012-03-16","PADI"
75.6410217285156,75.6410217285156,75.6410217285156,75.6410217285156,2843100,"2012-03-19","PADI"
75.6410217285156,75.6410217285156,75.6410217285156,75.6410217285156,1333800,"2012-03-20","PADI"
75.6410217285156,75.6410217285156,75.6410217285156,75.6410217285156,783900,"2012-03-21","PADI"
75.6410217285156,75.6410217285156,75.6410217285156,75.6410217285156,1298700,"2012-03-22","PADI"
75.6410217285156,75.6410217285156,75.6410217285156,75.6410217285156,3182400,"2012-03-26","PADI"
74.3589706420898,75.6410217285156,74.3589706420898,74.3589706420898,1903200,"2012-03-27","PADI"
74.3589706420898,74.3589706420898,74.3589706420898,74.3589706420898,1287000,"2012-03-28","PADI"
75.6410217285156,75.6410217285156,74.3589706420898,75.6410217285156,3357900,"2012-03-29","PADI"
75.6410217285156,80.7692337036133,74.3589706420898,75.6410217285156,64794600,"2012-03-30","PADI"
75.6410217285156,75.6410217285156,75.6410217285156,75.6410217285156,2008500,"2012-04-02","PADI"
75.6410217285156,75.6410217285156,75.6410217285156,75.6410217285156,0,"2012-04-03","PADI"
75.6410217285156,75.6410217285156,75.6410217285156,75.6410217285156,21890700,"2012-04-04","PADI"
75.6410217285156,75.6410217285156,75.6410217285156,75.6410217285156,1084200,"2012-04-05","PADI"
75.6410217285156,78.2051315307617,74.3589706420898,75.6410217285156,18743400,"2012-04-09","PADI"
75.6410217285156,75.6410217285156,75.6410217285156,75.6410217285156,1833000,"2012-04-10","PADI"
74.3589706420898,74.3589706420898,74.3589706420898,74.3589706420898,936000,"2012-04-11","PADI"
75.6410217285156,76.9230728149414,75.6410217285156,75.6410217285156,5089500,"2012-04-12","PADI"
75.6410217285156,75.6410217285156,75.6410217285156,75.6410217285156,1716000,"2012-04-13","PADI"
78.2051315307617,82.0512847900391,75.6410217285156,78.2051315307617,13131300,"2012-04-16","PADI"
75.6410217285156,78.2051315307617,75.6410217285156,75.6410217285156,3159000,"2012-04-17","PADI"
75.6410217285156,75.6410217285156,75.6410217285156,75.6410217285156,819000,"2012-04-18","PADI"
75.6410217285156,75.6410217285156,75.6410217285156,75.6410217285156,783900,"2012-04-19","PADI"
76.9230728149414,76.9230728149414,75.6410217285156,76.9230728149414,3003000,"2012-04-20","PADI"
75.6410217285156,76.9230728149414,75.6410217285156,75.6410217285156,1895400,"2012-04-23","PADI"
76.9230728149414,78.2051315307617,75.6410217285156,76.9230728149414,6996600,"2012-04-24","PADI"
76.9230728149414,76.9230728149414,76.9230728149414,76.9230728149414,799500,"2012-04-25","PADI"
83.3333358764648,87.1794891357422,76.9230728149414,83.3333358764648,84817200,"2012-04-26","PADI"
82.0512847900391,83.3333358764648,82.0512847900391,82.0512847900391,2831400,"2012-04-27","PADI"
84.6153869628906,85.8974380493164,82.0512847900391,84.6153869628906,9418500,"2012-04-30","PADI"
83.3333358764648,84.6153869628906,83.3333358764648,83.3333358764648,6926400,"2012-05-01","PADI"
83.3333358764648,84.6153869628906,83.3333358764648,83.3333358764648,23,"2012-05-02","PADI"
84.6153869628906,85.8974380493164,84.6153869628906,84.6153869628906,241800,"2012-05-03","PADI"
85.8974380493164,85.8974380493164,84.6153869628906,85.8974380493164,631800,"2012-05-04","PADI"
83.3333358764648,83.3333358764648,82.0512847900391,83.3333358764648,101400,"2012-05-07","PADI"
82.0512847900391,83.3333358764648,82.0512847900391,82.0512847900391,2398500,"2012-05-08","PADI"
82.0512847900391,83.3333358764648,82.0512847900391,82.0512847900391,6774300,"2012-05-09","PADI"
80.7692337036133,80.7692337036133,80.7692337036133,80.7692337036133,2379000,"2012-05-10","PADI"
79.4871826171875,82.0512847900391,79.4871826171875,79.4871826171875,1665300,"2012-05-11","PADI"
79.4871826171875,79.4871826171875,79.4871826171875,79.4871826171875,1989000,"2012-05-14","PADI"
79.4871826171875,79.4871826171875,76.9230728149414,79.4871826171875,3513900,"2012-05-15","PADI"
78.2051315307617,79.4871826171875,78.2051315307617,78.2051315307617,1462500,"2012-05-16","PADI"
78.2051315307617,78.2051315307617,78.2051315307617,78.2051315307617,507000,"2012-05-21","PADI"
89.7435913085938,89.7435913085938,78.2051315307617,89.7435913085938,16387800,"2012-05-22","PADI"
84.6153869628906,89.7435913085938,80.7692337036133,84.6153869628906,1977300,"2012-05-23","PADI"
80.7692337036133,83.3333358764648,80.7692337036133,80.7692337036133,171600,"2012-05-24","PADI"
80.7692337036133,80.7692337036133,80.7692337036133,80.7692337036133,183300,"2012-05-25","PADI"
84.6153869628906,84.6153869628906,80.7692337036133,84.6153869628906,963300,"2012-05-28","PADI"
85.8974380493164,88.461540222168,82.0512847900391,85.8974380493164,1973400,"2012-05-29","PADI"
79.4871826171875,84.6153869628906,78.2051315307617,79.4871826171875,4828200,"2012-05-30","PADI"
76.9230728149414,78.2051315307617,76.9230728149414,76.9230728149414,339300,"2012-05-31","PADI"
78.2051315307617,78.2051315307617,76.9230728149414,78.2051315307617,54600,"2012-06-01","PADI"
71.7948684692383,75.6410217285156,71.7948684692383,71.7948684692383,702000,"2012-06-04","PADI"
73.0769195556641,74.3589706420898,73.0769195556641,73.0769195556641,670800,"2012-06-05","PADI"
83.3333358764648,84.6153869628906,73.0769195556641,83.3333358764648,10857600,"2012-06-06","PADI"
79.4871826171875,83.3333358764648,79.4871826171875,79.4871826171875,2398500,"2012-06-07","PADI"
76.9230728149414,79.4871826171875,76.9230728149414,76.9230728149414,1099800,"2012-06-08","PADI"
76.9230728149414,79.4871826171875,76.9230728149414,76.9230728149414,1766700,"2012-06-11","PADI"
76.9230728149414,76.9230728149414,76.9230728149414,76.9230728149414,284700,"2012-06-12","PADI"
75.6410217285156,75.6410217285156,75.6410217285156,75.6410217285156,195000,"2012-06-13","PADI"
74.3589706420898,75.6410217285156,74.3589706420898,74.3589706420898,2336100,"2012-06-14","PADI"
75.6410217285156,75.6410217285156,75.6410217285156,75.6410217285156,78000,"2012-06-15","PADI"
79.4871826171875,83.3333358764648,75.6410217285156,79.4871826171875,13201500,"2012-06-18","PADI"
79.4871826171875,79.4871826171875,76.9230728149414,79.4871826171875,6368700,"2012-06-19","PADI"
79.4871826171875,79.4871826171875,78.2051315307617,79.4871826171875,42900,"2012-06-20","PADI"
78.2051315307617,78.2051315307617,78.2051315307617,78.2051315307617,23400,"2012-06-21","PADI"
78.2051315307617,78.2051315307617,78.2051315307617,78.2051315307617,803400,"2012-06-22","PADI"
78.2051315307617,78.2051315307617,78.2051315307617,78.2051315307617,3900,"2012-06-25","PADI"
78.2051315307617,78.2051315307617,78.2051315307617,78.2051315307617,3900,"2012-06-26","PADI"
78.2051315307617,78.2051315307617,75.6410217285156,75.6410217285156,1279200,"2012-06-27","PADI"
75.6410217285156,75.6410217285156,75.6410217285156,75.6410217285156,195000,"2012-06-28","PADI"
75.6410217285156,79.4871826171875,75.6410217285156,79.4871826171875,3061500,"2012-06-29","PADI"
83.3333358764648,84.6153869628906,79.4871826171875,83.3333358764648,5639400,"2012-07-02","PADI"
83.3333358764648,83.3333358764648,82.0512847900391,83.3333358764648,85800,"2012-07-03","PADI"
82.0512847900391,82.0512847900391,82.0512847900391,82.0512847900391,1396200,"2012-07-04","PADI"
82.0512847900391,82.0512847900391,82.0512847900391,82.0512847900391,1396200,"2012-07-05","PADI"
80.7692337036133,80.7692337036133,80.7692337036133,80.7692337036133,202800,"2012-07-06","PADI"
80.7692337036133,80.7692337036133,80.7692337036133,80.7692337036133,202800,"2012-07-09","PADI"
80.7692337036133,80.7692337036133,80.7692337036133,80.7692337036133,393900,"2012-07-10","PADI"
84.6153869628906,87.1794891357422,80.7692337036133,84.6153869628906,337268100,"2012-07-11","PADI"
82.0512847900391,84.6153869628906,82.0512847900391,82.0512847900391,6321900,"2012-07-12","PADI"
84.6153869628906,85.8974380493164,82.0512847900391,84.6153869628906,13037700,"2012-07-13","PADI"
87.1794891357422,91.0256423950195,84.6153869628906,87.1794891357422,22549800,"2012-07-16","PADI"
92.3076934814453,94.8717956542969,87.1794891357422,92.3076934814453,21426600,"2012-07-17","PADI"
89.7435913085938,94.8717956542969,89.7435913085938,89.7435913085938,20623200,"2012-07-18","PADI"
89.7435913085938,89.7435913085938,88.461540222168,89.7435913085938,6848400,"2012-07-19","PADI"
88.461540222168,91.0256423950195,87.1794891357422,88.461540222168,5822700,"2012-07-20","PADI"
88.461540222168,88.461540222168,85.8974380493164,88.461540222168,3673800,"2012-07-23","PADI"
91.0256423950195,92.3076934814453,87.1794891357422,91.0256423950195,7995000,"2012-07-24","PADI"
91.0256423950195,91.0256423950195,91.0256423950195,91.0256423950195,2102100,"2012-07-25","PADI"
88.461540222168,92.3076934814453,88.461540222168,88.461540222168,48414600,"2012-07-26","PADI"
89.7435913085938,91.0256423950195,89.7435913085938,89.7435913085938,6306300,"2012-07-27","PADI"
89.7435913085938,91.0256423950195,89.7435913085938,89.7435913085938,787800,"2012-07-30","PADI"
89.7435913085938,89.7435913085938,87.1794891357422,89.7435913085938,12745200,"2012-07-31","PADI"
89.7435913085938,89.7435913085938,88.461540222168,89.7435913085938,299149500,"2012-08-01","PADI"
88.461540222168,89.7435913085938,88.461540222168,88.461540222168,499200,"2012-08-02","PADI"
87.1794891357422,88.461540222168,87.1794891357422,87.1794891357422,397800,"2012-08-03","PADI"
87.1794891357422,87.1794891357422,87.1794891357422,87.1794891357422,1158300,"2012-08-06","PADI"
88.461540222168,88.461540222168,87.1794891357422,88.461540222168,393900,"2012-08-07","PADI"
87.1794891357422,87.1794891357422,87.1794891357422,87.1794891357422,390000,"2012-08-08","PADI"
87.1794891357422,87.1794891357422,87.1794891357422,87.1794891357422,390000,"2012-08-09","PADI"
87.1794891357422,87.1794891357422,87.1794891357422,87.1794891357422,390000,"2012-08-10","PADI"
89.7435913085938,91.0256423950195,87.1794891357422,89.7435913085938,4141800,"2012-08-13","PADI"
89.7435913085938,89.7435913085938,89.7435913085938,89.7435913085938,4141800,"2012-08-14","PADI"
89.7435913085938,89.7435913085938,87.1794891357422,89.7435913085938,50700,"2012-08-15","PADI"
87.1794891357422,89.7435913085938,87.1794891357422,87.1794891357422,405600,"2012-08-16","PADI"
89.7435913085938,89.7435913085938,87.1794891357422,89.7435913085938,3533400,"2012-08-23","PADI"
91.0256423950195,91.0256423950195,89.7435913085938,91.0256423950195,4758000,"2012-08-24","PADI"
91.0256423950195,92.3076934814453,91.0256423950195,91.0256423950195,998400,"2012-08-27","PADI"
91.0256423950195,91.0256423950195,91.0256423950195,91.0256423950195,858000,"2012-08-28","PADI"
93.5897445678711,101.282051086426,91.0256423950195,93.5897445678711,26984100,"2012-08-29","PADI"
91.0256423950195,92.3076934814453,89.7435913085938,91.0256423950195,5928000,"2012-08-30","PADI"
93.5897445678711,96.1538467407227,91.0256423950195,93.5897445678711,7351500,"2012-08-31","PADI"
93.5897445678711,93.5897445678711,93.5897445678711,93.5897445678711,1376700,"2012-09-03","PADI"
92.3076934814453,98.7179489135742,92.3076934814453,92.3076934814453,15549300,"2012-09-04","PADI"
92.3076934814453,92.3076934814453,92.3076934814453,92.3076934814453,390000,"2012-09-05","PADI"
91.0256423950195,92.3076934814453,91.0256423950195,91.0256423950195,585000,"2012-09-06","PADI"
91.0256423950195,91.0256423950195,91.0256423950195,91.0256423950195,393900,"2012-09-07","PADI"
91.0256423950195,92.3076934814453,91.0256423950195,91.0256423950195,483600,"2012-09-10","PADI"
91.0256423950195,91.0256423950195,91.0256423950195,91.0256423950195,670800,"2012-09-11","PADI"
91.0256423950195,92.3076934814453,91.0256423950195,91.0256423950195,1131000,"2012-09-12","PADI"
91.0256423950195,91.0256423950195,91.0256423950195,91.0256423950195,1170000,"2012-09-13","PADI"
93.5897445678711,94.8717956542969,91.0256423950195,93.5897445678711,4781400,"2012-09-14","PADI"
92.3076934814453,93.5897445678711,92.3076934814453,92.3076934814453,1095900,"2012-09-17","PADI"
91.0256423950195,91.0256423950195,91.0256423950195,91.0256423950195,799500,"2012-09-18","PADI"
93.5897445678711,96.1538467407227,89.7435913085938,93.5897445678711,14792700,"2012-09-19","PADI"
92.3076934814453,92.3076934814453,92.3076934814453,92.3076934814453,390000,"2012-09-20","PADI"
91.0256423950195,91.0256423950195,91.0256423950195,91.0256423950195,1228500,"2012-09-21","PADI"
92.3076934814453,94.8717956542969,89.7435913085938,92.3076934814453,15802800,"2012-09-24","PADI"
91.0256423950195,92.3076934814453,91.0256423950195,91.0256423950195,807300,"2012-09-25","PADI"
92.3076934814453,93.5897445678711,91.0256423950195,92.3076934814453,2035800,"2012-09-26","PADI"
94.8717956542969,96.1538467407227,92.3076934814453,94.8717956542969,16438500,"2012-09-27","PADI"
96.1538467407227,97.4358978271484,94.8717956542969,96.1538467407227,60867300,"2012-09-28","PADI"
96.1538467407227,96.1538467407227,96.1538467407227,96.1538467407227,1560000,"2012-10-01","PADI"
96.1538467407227,96.1538467407227,96.1538467407227,96.1538467407227,877500,"2012-10-02","PADI"
101.282051086426,105.128204345703,96.1538467407227,101.282051086426,49810800,"2012-10-03","PADI"
103.846153259277,105.128204345703,101.282051086426,103.846153259277,11072100,"2012-10-04","PADI"
101.282051086426,103.846153259277,101.282051086426,101.282051086426,8786700,"2012-10-05","PADI"
101.282051086426,101.282051086426,101.282051086426,101.282051086426,6630000,"2012-10-08","PADI"
100,101.282051086426,100,100,1794000,"2012-10-09","PADI"
98.7179489135742,98.7179489135742,98.7179489135742,98.7179489135742,429000,"2012-10-10","PADI"
97.4358978271484,97.4358978271484,97.4358978271484,97.4358978271484,468000,"2012-10-11","PADI"
102.564102172852,103.846153259277,97.4358978271484,102.564102172852,16699800,"2012-10-12","PADI"
107.692306518555,110.256408691406,102.564102172852,107.692306518555,25291500,"2012-10-15","PADI"
114.102561950684,115.384613037109,107.692306518555,114.102561950684,16676400,"2012-10-16","PADI"
128.205123901367,134.615386962891,114.102561950684,128.205123901367,69178200,"2012-10-17","PADI"
124.35897064209,128.205123901367,121.794868469238,124.35897064209,13162500,"2012-10-18","PADI"
119.230766296387,124.35897064209,116.666664123535,119.230766296387,19761300,"2012-10-19","PADI"
114.102561950684,115.384613037109,111.538459777832,114.102561950684,15451800,"2012-10-22","PADI"
114.102561950684,120.512817382812,112.820510864258,114.102561950684,28294500,"2012-10-23","PADI"
115.384613037109,116.666664123535,110.256408691406,115.384613037109,11805300,"2012-10-24","PADI"
112.820510864258,114.102561950684,112.820510864258,112.820510864258,783900,"2012-10-25","PADI"
112.820510864258,112.820510864258,111.538459777832,112.820510864258,448500,"2012-10-29","PADI"
115.384613037109,116.666664123535,112.820510864258,115.384613037109,15736500,"2012-10-30","PADI"
112.820510864258,115.384613037109,112.820510864258,112.820510864258,2499900,"2012-10-31","PADI"
112.820510864258,114.102561950684,108.97435760498,112.820510864258,24441300,"2012-11-01","PADI"
110.256408691406,114.102561950684,110.256408691406,110.256408691406,10042500,"2012-11-02","PADI"
106.410255432129,110.256408691406,105.128204345703,106.410255432129,16723200,"2012-11-05","PADI"
110.256408691406,114.102561950684,105.128204345703,110.256408691406,28871700,"2012-11-06","PADI"
110.256408691406,111.538459777832,110.256408691406,110.256408691406,1973400,"2012-11-07","PADI"
108.97435760498,110.256408691406,107.692306518555,108.97435760498,1103700,"2012-11-08","PADI"
107.692306518555,108.97435760498,107.692306518555,107.692306518555,565500,"2012-11-09","PADI"
107.692306518555,107.692306518555,107.692306518555,107.692306518555,565500,"2012-11-12","PADI"
108.97435760498,111.538459777832,107.692306518555,108.97435760498,5924100,"2012-11-13","PADI"
107.692306518555,108.97435760498,107.692306518555,107.692306518555,873600,"2012-11-14","PADI"
106.410255432129,107.692306518555,106.410255432129,106.410255432129,635700,"2012-11-19","PADI"
105.128204345703,106.410255432129,105.128204345703,105.128204345703,1092000,"2012-11-20","PADI"
105.128204345703,105.128204345703,93.5897445678711,105.128204345703,124523100,"2012-11-21","PADI"
103.846153259277,105.128204345703,103.846153259277,103.846153259277,514800,"2012-11-22","PADI"
108.97435760498,110.256408691406,102.564102172852,108.97435760498,12051000,"2012-11-23","PADI"
111.538459777832,112.820510864258,108.97435760498,111.538459777832,11154000,"2012-11-26","PADI"
119.230766296387,119.230766296387,111.538459777832,119.230766296387,30388800,"2012-11-27","PADI"
117.948715209961,121.794868469238,117.948715209961,117.948715209961,13497900,"2012-11-28","PADI"
115.384613037109,117.948715209961,115.384613037109,115.384613037109,1727700,"2012-11-29","PADI"
114.102561950684,115.384613037109,114.102561950684,114.102561950684,854100,"2012-11-30","PADI"
112.820510864258,114.102561950684,112.820510864258,112.820510864258,1076400,"2012-12-03","PADI"
116.666664123535,119.230766296387,112.820510864258,116.666664123535,10888800,"2012-12-04","PADI"
115.384613037109,116.666664123535,115.384613037109,115.384613037109,1201200,"2012-12-05","PADI"
119.230766296387,123.076919555664,115.384613037109,119.230766296387,33130500,"2012-12-06","PADI"
121.794868469238,125.641021728516,119.230766296387,121.794868469238,12487800,"2012-12-07","PADI"
123.076919555664,126.923072814941,121.794868469238,123.076919555664,13525200,"2012-12-10","PADI"
130.769226074219,134.615386962891,121.794868469238,130.769226074219,35954100,"2012-12-11","PADI"
130.769226074219,130.769226074219,130.769226074219,130.769226074219,1372800,"2012-12-12","PADI"
128.205123901367,130.769226074219,125.641021728516,128.205123901367,28598700,"2012-12-13","PADI"
135.897430419922,137.179489135742,128.205123901367,135.897430419922,25190100,"2012-12-14","PADI"
135.897430419922,135.897430419922,133.33332824707,135.897430419922,3939000,"2012-12-17","PADI"
135.897430419922,135.897430419922,134.615386962891,135.897430419922,1248000,"2012-12-18","PADI"
134.615386962891,135.897430419922,133.33332824707,134.615386962891,1326000,"2012-12-19","PADI"
134.615386962891,134.615386962891,133.33332824707,134.615386962891,1801800,"2012-12-20","PADI"
134.615386962891,134.615386962891,133.33332824707,134.615386962891,1957800,"2012-12-21","PADI"
134.615386962891,134.615386962891,134.615386962891,134.615386962891,23,"2012-12-26","PADI"
138.461532592773,143.589736938477,133.33332824707,138.461532592773,16711500,"2012-12-27","PADI"
138.461532592773,138.461532592773,135.897430419922,138.461532592773,5994300,"2012-12-28","PADI"
139.743591308594,141.025634765625,137.179489135742,139.743591308594,3073200,"2013-01-02","PADI"
142.307693481445,147.435897827148,139.743591308594,142.307693481445,15779400,"2013-01-03","PADI"
144.871795654297,144.871795654297,142.307693481445,144.871795654297,2956200,"2013-01-04","PADI"
144.871795654297,146.153839111328,144.871795654297,144.871795654297,928200,"2013-01-07","PADI"
138.461532592773,144.871795654297,138.461532592773,138.461532592773,7452900,"2013-01-08","PADI"
133.33332824707,138.461532592773,133.33332824707,133.33332824707,6333600,"2013-01-09","PADI"
132.051284790039,133.33332824707,132.051284790039,132.051284790039,553800,"2013-01-10","PADI"
128.205123901367,132.051284790039,128.205123901367,128.205123901367,5487300,"2013-01-11","PADI"
121.794868469238,128.205123901367,121.794868469238,121.794868469238,11633700,"2013-01-14","PADI"
121.794868469238,123.076919555664,121.794868469238,121.794868469238,2460900,"2013-01-15","PADI"
134.615386962891,137.179489135742,121.794868469238,134.615386962891,34928400,"2013-01-16","PADI"
134.615386962891,134.615386962891,133.33332824707,134.615386962891,315900,"2013-01-17","PADI"
135.897430419922,135.897430419922,134.615386962891,135.897430419922,624000,"2013-01-18","PADI"
135.897430419922,135.897430419922,134.615386962891,135.897430419922,838500,"2013-01-21","PADI"
135.897430419922,135.897430419922,135.897430419922,135.897430419922,0,"2013-01-22","PADI"
134.615386962891,137.179489135742,134.615386962891,134.615386962891,2230800,"2013-01-23","PADI"
134.615386962891,135.897430419922,133.33332824707,134.615386962891,1450800,"2013-01-25","PADI"
138.461532592773,141.025634765625,133.33332824707,138.461532592773,13154700,"2013-01-28","PADI"
137.179489135742,137.179489135742,135.897430419922,137.179489135742,1419600,"2013-01-29","PADI"
137.179489135742,137.179489135742,135.897430419922,137.179489135742,1084200,"2013-01-30","PADI"
138.461532592773,138.461532592773,137.179489135742,138.461532592773,924300,"2013-01-31","PADI"
143.589736938477,144.871795654297,137.179489135742,143.589736938477,16419000,"2013-02-01","PADI"
146.153839111328,147.435897827148,142.307693481445,146.153839111328,7480200,"2013-02-04","PADI"
144.871795654297,146.153839111328,144.871795654297,144.871795654297,1119300,"2013-02-05","PADI"
144.871795654297,144.871795654297,144.871795654297,144.871795654297,565500,"2013-02-06","PADI"
155.128204345703,155.128204345703,143.589736938477,155.128204345703,27627600,"2013-02-07","PADI"
152.564102172852,155.128204345703,151.282043457031,152.564102172852,3042000,"2013-02-08","PADI"
158.974365234375,158.974365234375,151.282043457031,158.974365234375,14176500,"2013-02-11","PADI"
158.974365234375,160.256408691406,157.692306518555,158.974365234375,2640300,"2013-02-12","PADI"
158.974365234375,165.384613037109,157.692306518555,158.974365234375,21972600,"2013-02-13","PADI"
156.410263061523,158.974365234375,155.128204345703,156.410263061523,5955300,"2013-02-14","PADI"
155.128204345703,156.410263061523,155.128204345703,155.128204345703,916500,"2013-02-15","PADI"
157.692306518555,164.102569580078,152.564102172852,157.692306518555,40680900,"2013-02-18","PADI"
156.410263061523,157.692306518555,156.410263061523,156.410263061523,690300,"2013-02-19","PADI"
156.410263061523,157.692306518555,156.410263061523,156.410263061523,237900,"2013-02-20","PADI"
156.410263061523,157.692306518555,156.410263061523,156.410263061523,1115400,"2013-02-21","PADI"
155.128204345703,156.410263061523,153.846145629883,155.128204345703,4945200,"2013-02-22","PADI"
153.846145629883,155.128204345703,152.564102172852,153.846145629883,1134900,"2013-02-25","PADI"
152.564102172852,152.564102172852,151.282043457031,152.564102172852,214500,"2013-02-26","PADI"
156.410263061523,158.974365234375,152.564102172852,156.410263061523,20475000,"2013-02-27","PADI"
157.692306518555,157.692306518555,156.410263061523,157.692306518555,2359500,"2013-02-28","PADI"
156.410263061523,157.692306518555,156.410263061523,156.410263061523,308100,"2013-03-01","PADI"
152.564102172852,160.256408691406,151.282043457031,152.564102172852,28477800,"2013-03-04","PADI"
156.410263061523,156.410263061523,152.564102172852,156.410263061523,4769700,"2013-03-05","PADI"
161.538467407227,162.820510864258,156.410263061523,161.538467407227,19858800,"2013-03-06","PADI"
161.538467407227,162.820510864258,161.538467407227,161.538467407227,4290000,"2013-03-07","PADI"
161.538467407227,162.820510864258,161.538467407227,161.538467407227,1489800,"2013-03-08","PADI"
162.820510864258,162.820510864258,156.410263061523,162.820510864258,12472200,"2013-03-11","PADI"
165.384613037109,170.512817382812,161.538467407227,165.384613037109,29460600,"2013-03-13","PADI"
162.820510864258,165.384613037109,158.974365234375,162.820510864258,19964100,"2013-03-14","PADI"
166.66667175293,169.230773925781,161.538467407227,166.66667175293,19823700,"2013-03-15","PADI"
166.66667175293,166.66667175293,162.820510864258,166.66667175293,7558200,"2013-03-18","PADI"
170.512817382812,171.794876098633,165.384613037109,170.512817382812,16859700,"2013-03-19","PADI"
167.948715209961,170.512817382812,167.948715209961,167.948715209961,4910100,"2013-03-20","PADI"
166.66667175293,169.230773925781,166.66667175293,166.66667175293,6220500,"2013-03-21","PADI"
165.384613037109,166.66667175293,165.384613037109,165.384613037109,690300,"2013-03-22","PADI"
165.384613037109,165.384613037109,165.384613037109,165.384613037109,210600,"2013-03-25","PADI"
170.512817382812,176.923080444336,165.384613037109,170.512817382812,22643400,"2013-03-26","PADI"
170.512817382812,171.794876098633,170.512817382812,170.512817382812,581100,"2013-03-27","PADI"
169.230773925781,170.512817382812,169.230773925781,169.230773925781,1521000,"2013-03-28","PADI"
169.230773925781,169.230773925781,169.230773925781,169.230773925781,253500,"2013-04-01","PADI"
167.948715209961,169.230773925781,167.948715209961,167.948715209961,339300,"2013-04-02","PADI"
167.948715209961,167.948715209961,167.948715209961,167.948715209961,339300,"2013-04-03","PADI"
165.384613037109,165.384613037109,162.820510864258,165.384613037109,7176000,"2013-04-04","PADI"
165.384613037109,165.384613037109,165.384613037109,165.384613037109,1037400,"2013-04-05","PADI"
167.948715209961,170.512817382812,165.384613037109,167.948715209961,12456600,"2013-04-08","PADI"
165.384613037109,171.794876098633,161.538467407227,165.384613037109,28590900,"2013-04-09","PADI"
162.820510864258,165.384613037109,162.820510864258,162.820510864258,2047500,"2013-04-10","PADI"
167.948715209961,169.230773925781,162.820510864258,167.948715209961,7020000,"2013-04-11","PADI"
174.358978271484,179.487182617188,166.66667175293,174.358978271484,41574000,"2013-04-12","PADI"
175.641021728516,176.923080444336,170.512817382812,175.641021728516,17943900,"2013-04-15","PADI"
175.641021728516,175.641021728516,174.358978271484,175.641021728516,425100,"2013-04-16","PADI"
180.769226074219,180.769226074219,175.641021728516,180.769226074219,11208600,"2013-04-17","PADI"
185.897430419922,189.743591308594,180.769226074219,185.897430419922,22854000,"2013-04-18","PADI"
187.179489135742,187.179489135742,185.897430419922,187.179489135742,432900,"2013-04-19","PADI"
187.179489135742,188.461532592773,184.615386962891,185.897430419922,23,"2013-04-22","PADI"
187.179489135742,187.179489135742,187.179489135742,187.179489135742,0,"2013-04-23","PADI"
174.358978271484,175.641021728516,166.66667175293,169.230773925781,42915600,"2013-04-24","PADI"
169.230773925781,169.230773925781,165.384613037109,165.384613037109,8346000,"2013-04-25","PADI"
165.384613037109,167.948715209961,165.384613037109,167.948715209961,7987200,"2013-04-26","PADI"
167.948715209961,167.948715209961,166.66667175293,166.66667175293,5194800,"2013-04-29","PADI"
166.66667175293,167.948715209961,166.66667175293,167.948715209961,2067000,"2013-04-30","PADI"
167.948715209961,169.230773925781,166.66667175293,169.230773925781,12421500,"2013-05-01","PADI"
167.948715209961,176.923080444336,167.948715209961,173.076919555664,38730900,"2013-05-02","PADI"
173.076919555664,176.923080444336,171.794876098633,175.641021728516,12948000,"2013-05-03","PADI"
175.641021728516,178.205123901367,174.358978271484,178.205123901367,5409300,"2013-05-06","PADI"
178.205123901367,179.487182617188,176.923080444336,179.487182617188,1345500,"2013-05-07","PADI"
179.487182617188,184.615386962891,178.205123901367,183.33332824707,13029900,"2013-05-08","PADI"
183.33332824707,183.33332824707,182.051284790039,183.33332824707,475800,"2013-05-10","PADI"
183.33332824707,188.461532592773,179.487182617188,185.897430419922,45294600,"2013-05-13","PADI"
185.897430419922,187.179489135742,184.615386962891,185.897430419922,2000700,"2013-05-14","PADI"
185.897430419922,185.897430419922,175.641021728516,178.205123901367,53262300,"2013-05-15","PADI"
178.205123901367,178.205123901367,176.923080444336,178.205123901367,741000,"2013-05-16","PADI"
178.205123901367,179.487182617188,176.923080444336,179.487182617188,1661400,"2013-05-17","PADI"
178.205123901367,198.71794128418,178.205123901367,198.71794128418,23,"2013-05-20","PADI"
197.435897827148,203.846145629883,196.153839111328,201.282043457031,23407800,"2013-05-21","PADI"
198.71794128418,201.282043457031,198.71794128418,200,2757300,"2013-05-22","PADI"
198.71794128418,200,192.307693481445,194.871795654297,17292600,"2013-05-23","PADI"
192.307693481445,193.589736938477,191.025634765625,191.025634765625,6228300,"2013-05-24","PADI"
189.743591308594,189.743591308594,176.923080444336,176.923080444336,23,"2013-05-27","PADI"
176.923080444336,179.487182617188,173.076919555664,179.487182617188,11524500,"2013-05-28","PADI"
178.205123901367,178.205123901367,171.794876098633,173.076919555664,32845800,"2013-05-29","PADI"
173.076919555664,173.076919555664,166.66667175293,169.230773925781,17066400,"2013-05-30","PADI"
169.230773925781,170.512817382812,169.230773925781,169.230773925781,819000,"2013-05-31","PADI"
169.230773925781,169.230773925781,164.102569580078,169.230773925781,9344400,"2013-06-03","PADI"
169.230773925781,169.230773925781,167.948715209961,167.948715209961,2113800,"2013-06-04","PADI"
167.948715209961,173.076919555664,162.820510864258,170.512817382812,46043400,"2013-06-05","PADI"
167.948715209961,170.512817382812,162.820510864258,166.66667175293,18294900,"2013-06-07","PADI"
166.66667175293,166.66667175293,158.974365234375,165.384613037109,23657400,"2013-06-10","PADI"
164.102569580078,164.102569580078,158.974365234375,158.974365234375,4200300,"2013-06-11","PADI"
158.974365234375,161.538467407227,155.128204345703,161.538467407227,5970900,"2013-06-12","PADI"
161.538467407227,162.820510864258,156.410263061523,162.820510864258,8115900,"2013-06-13","PADI"
162.820510864258,175.641021728516,162.820510864258,174.358978271484,23,"2013-06-14","PADI"
174.358978271484,178.205123901367,173.076919555664,175.641021728516,12382500,"2013-06-17","PADI"
175.641021728516,183.33332824707,175.641021728516,179.487182617188,27116700,"2013-06-18","PADI"
179.487182617188,179.487182617188,174.358978271484,174.358978271484,14102400,"2013-06-19","PADI"
174.358978271484,174.358978271484,170.512817382812,171.794876098633,2016300,"2013-06-20","PADI"
171.794876098633,173.076919555664,164.102569580078,173.076919555664,4180800,"2013-06-21","PADI"
173.076919555664,173.076919555664,170.512817382812,170.512817382812,1727700,"2013-06-24","PADI"
170.512817382812,170.512817382812,165.384613037109,166.66667175293,2094300,"2013-06-25","PADI"
166.66667175293,166.66667175293,162.820510864258,166.66667175293,5101200,"2013-06-26","PADI"
166.66667175293,166.66667175293,161.538467407227,161.538467407227,5140200,"2013-06-27","PADI"
161.538467407227,162.820510864258,155.128204345703,157.692306518555,14944800,"2013-06-28","PADI"
157.692306518555,157.692306518555,153.846145629883,155.128204345703,2772900,"2013-07-01","PADI"
155.128204345703,157.692306518555,148.71794128418,156.410263061523,12963600,"2013-07-02","PADI"
156.410263061523,156.410263061523,146.153839111328,148.71794128418,20798700,"2013-07-03","PADI"
148.71794128418,160.256408691406,148.71794128418,155.128204345703,30708600,"2013-07-04","PADI"
155.128204345703,155.128204345703,150,150,6930300,"2013-07-05","PADI"
150,150,143.589736938477,144.871795654297,9761700,"2013-07-08","PADI"
144.871795654297,153.846145629883,143.589736938477,152.564102172852,15564900,"2013-07-09","PADI"
152.564102172852,157.692306518555,150,156.410263061523,13977600,"2013-07-10","PADI"
155.769226074219,161.538467407227,155.769226074219,159.615386962891,13735800,"2013-07-11","PADI"
159.615386962891,159.615386962891,153.846145629883,155.769226074219,5941000,"2013-07-12","PADI"
155.769226074219,155.769226074219,151.923080444336,153.846145629883,9159800,"2013-07-15","PADI"
153.846145629883,159.615386962891,153.846145629883,157.692306518555,10272600,"2013-07-16","PADI"
157.692306518555,167.307693481445,157.692306518555,163.461532592773,20779200,"2013-07-17","PADI"
163.461532592773,167.307693481445,161.538467407227,167.307693481445,7607600,"2013-07-18","PADI"
167.307693481445,180.769226074219,165.384613037109,178.846145629883,28236000,"2013-07-19","PADI"
178.846145629883,188.461532592773,175,188.461532592773,40289600,"2013-07-22","PADI"
186.538467407227,196.153839111328,184.615386962891,190.384613037109,21171800,"2013-07-23","PADI"
190.384613037109,190.384613037109,182.692306518555,188.461532592773,17927000,"2013-07-24","PADI"
188.461532592773,188.461532592773,176.923080444336,178.846145629883,15178800,"2013-07-25","PADI"
178.846145629883,178.846145629883,171.153839111328,173.076919555664,23192000,"2013-07-26","PADI"
173.076919555664,173.076919555664,167.307693481445,167.307693481445,3504800,"2013-07-29","PADI"
167.307693481445,173.076919555664,165.384613037109,171.153839111328,6437600,"2013-07-30","PADI"
171.153839111328,171.153839111328,169.230773925781,169.230773925781,759200,"2013-07-31","PADI"
169.230773925781,176.923080444336,169.230773925781,175,4037800,"2013-08-01","PADI"
175,186.538467407227,175,182.692306518555,19923800,"2013-08-02","PADI"
180.769226074219,192.307693481445,180.769226074219,182.692306518555,30056000,"2013-08-12","PADI"
182.692306518555,186.538467407227,173.076919555664,176.923080444336,23719800,"2013-08-13","PADI"
176.923080444336,176.923080444336,169.230773925781,171.153839111328,8801000,"2013-08-14","PADI"
171.153839111328,171.153839111328,163.461532592773,167.307693481445,4901000,"2013-08-15","PADI"
167.307693481445,167.307693481445,157.692306518555,161.538467407227,5280600,"2013-08-16","PADI"
161.538467407227,161.538467407227,150,151.923080444336,8808800,"2013-08-19","PADI"
151.923080444336,151.923080444336,146.153839111328,146.153839111328,668200,"2013-08-20","PADI"
146.153839111328,146.153839111328,134.615386962891,142.307693481445,6375200,"2013-08-21","PADI"
142.307693481445,142.307693481445,140.384613037109,140.384613037109,395200,"2013-08-22","PADI"
140.384613037109,142.307693481445,140.384613037109,140.384613037109,1162200,"2013-08-23","PADI"
140.384613037109,140.384613037109,136.538467407227,136.538467407227,1804400,"2013-08-26","PADI"
136.538467407227,136.538467407227,132.692306518555,132.692306518555,1261000,"2013-08-27","PADI"
132.692306518555,138.461532592773,126.923072814941,134.615386962891,127114000,"2013-08-28","PADI"
134.615386962891,138.461532592773,132.692306518555,136.538467407227,3411200,"2013-08-29","PADI"
136.538467407227,136.538467407227,136.538467407227,136.538467407227,135200,"2013-08-30","PADI"
136.538467407227,136.538467407227,134.615386962891,134.615386962891,156000,"2013-09-02","PADI"
134.615386962891,134.615386962891,132.692306518555,132.692306518555,624000,"2013-09-03","PADI"
132.692306518555,132.692306518555,132.692306518555,132.692306518555,910000,"2013-09-04","PADI"
132.692306518555,146.153839111328,130.769226074219,142.307693481445,22900800,"2013-09-05","PADI"
142.307693481445,159.615386962891,142.307693481445,150,18465200,"2013-09-06","PADI"
153.846145629883,165.384613037109,153.846145629883,163.461532592773,6929000,"2013-09-09","PADI"
169.230773925781,184.615386962891,169.230773925781,184.615386962891,8052200,"2013-09-10","PADI"
173.076919555664,192.307693481445,173.076919555664,184.615386962891,6003400,"2013-09-11","PADI"
188.461532592773,194.230773925781,188.461532592773,194.230773925781,3000400,"2013-09-12","PADI"
190.384613037109,192.307693481445,182.692306518555,182.692306518555,3551600,"2013-09-13","PADI"
180.769226074219,180.769226074219,178.846145629883,178.846145629883,423800,"2013-09-16","PADI"
178.846145629883,178.846145629883,178.846145629883,178.846145629883,265200,"2013-09-17","PADI"
178.846145629883,186.538467407227,175,178.846145629883,9477000,"2013-09-18","PADI"
180.769226074219,194.230773925781,180.769226074219,192.307693481445,7404800,"2013-09-19","PADI"
190.384613037109,190.384613037109,188.461532592773,188.461532592773,1664000,"2013-09-20","PADI"
186.538467407227,186.538467407227,184.615386962891,184.615386962891,819000,"2013-09-23","PADI"
186.538467407227,194.230773925781,186.538467407227,194.230773925781,5332600,"2013-09-24","PADI"
194.230773925781,194.230773925781,190.384613037109,190.384613037109,1159600,"2013-09-25","PADI"
192.307693481445,207.692306518555,192.307693481445,207.692306518555,16702400,"2013-09-26","PADI"
207.692306518555,221.153839111328,207.692306518555,221.153839111328,1859000,"2013-09-27","PADI"
219.230773925781,226.923080444336,219.230773925781,219.230773925781,4947800,"2013-09-30","PADI"
219.230773925781,232.692306518555,219.230773925781,230.769226074219,12560600,"2013-10-01","PADI"
232.692306518555,244.230773925781,232.692306518555,244.230773925781,6429800,"2013-10-02","PADI"
244.230773925781,259.615386962891,244.230773925781,255.769226074219,9300200,"2013-10-03","PADI"
253.846145629883,265.384613037109,253.846145629883,257.692321777344,7792200,"2013-10-04","PADI"
257.692321777344,257.692321777344,253.846145629883,255.769226074219,907400,"2013-10-07","PADI"
253.846145629883,261.538452148438,253.846145629883,259.615386962891,3195400,"2013-10-08","PADI"
255.769226074219,257.692321777344,253.846145629883,257.692321777344,1203800,"2013-10-09","PADI"
259.615386962891,273.076934814453,259.615386962891,273.076934814453,5444400,"2013-10-10","PADI"
273.076934814453,276.923065185547,271.153839111328,273.076934814453,2441400,"2013-10-11","PADI"
273.076934814453,273.076934814453,267.307678222656,271.153839111328,1417000,"2013-10-16","PADI"
271.153839111328,275,271.153839111328,275,1705600,"2013-10-17","PADI"
275,288.461547851562,275,288.461547851562,3858400,"2013-10-18","PADI"
288.461547851562,292.307678222656,288.461547851562,288.461547851562,1354600,"2013-10-21","PADI"
288.461547851562,288.461547851562,284.615386962891,286.538452148438,1014000,"2013-10-22","PADI"
288.461547851562,301.923065185547,288.461547851562,301.923065185547,4420000,"2013-10-23","PADI"
301.923065185547,311.538452148438,301.923065185547,311.538452148438,2459600,"2013-10-24","PADI"
311.538452148438,311.538452148438,307.692321777344,307.692321777344,106600,"2013-10-25","PADI"
309.615386962891,317.307678222656,309.615386962891,311.538452148438,4360200,"2013-10-28","PADI"
309.615386962891,311.538452148438,309.615386962891,311.538452148438,101400,"2013-10-29","PADI"
311.538452148438,311.538452148438,309.615386962891,309.615386962891,26000,"2013-10-30","PADI"
309.615386962891,309.615386962891,303.846160888672,307.692321777344,2233400,"2013-10-31","PADI"
307.692321777344,311.538452148438,307.692321777344,311.538452148438,1034800,"2013-11-01","PADI"
311.538452148438,311.538452148438,309.615386962891,311.538452148438,234000,"2013-11-04","PADI"
311.538452148438,311.538452148438,309.615386962891,311.538452148438,91000,"2013-11-06","PADI"
309.615386962891,311.538452148438,309.615386962891,311.538452148438,533000,"2013-11-07","PADI"
311.538452148438,317.307678222656,307.692321777344,317.307678222656,3000400,"2013-11-08","PADI"
317.307678222656,330.769226074219,317.307678222656,330.769226074219,6448000,"2013-11-11","PADI"
330.769226074219,338.461547851562,311.538452148438,319.230773925781,13769600,"2013-11-12","PADI"
319.230773925781,319.230773925781,311.538452148438,311.538452148438,2381600,"2013-11-13","PADI"
313.461547851562,315.384613037109,313.461547851562,313.461547851562,176800,"2013-11-14","PADI"
313.461547851562,313.461547851562,311.538452148438,311.538452148438,400400,"2013-11-15","PADI"
313.461547851562,336.538452148438,311.538452148438,313.461547851562,20235800,"2013-11-18","PADI"
315.384613037109,315.384613037109,300,307.692321777344,6853600,"2013-11-19","PADI"
309.615386962891,311.538452148438,296.153839111328,303.846160888672,6975800,"2013-11-20","PADI"
301.923065185547,301.923065185547,296.153839111328,301.923065185547,1924000,"2013-11-21","PADI"
303.846160888672,309.615386962891,303.846160888672,309.615386962891,1606800,"2013-11-22","PADI"
309.615386962891,313.461547851562,309.615386962891,311.538452148438,665600,"2013-11-25","PADI"
311.538452148438,378.846160888672,311.538452148438,378.846160888672,17812600,"2013-11-26","PADI"
378.846160888672,403.846160888672,376.923065185547,389.423065185547,5129800,"2013-11-27","PADI"
389.423065185547,394.230773925781,355.769226074219,361.538452148438,20480200,"2013-11-28","PADI"
355.769226074219,369.230773925781,355.769226074219,361.538452148438,1112800,"2013-11-29","PADI"
361.538452148438,375,359.615386962891,359.615386962891,3619200,"2013-12-02","PADI"
361.538452148438,361.538452148438,346.153839111328,357.692321777344,2743000,"2013-12-03","PADI"
355.769226074219,369.230773925781,353.846160888672,357.692321777344,4126200,"2013-12-04","PADI"
355.769226074219,359.615386962891,326.923065185547,334.615386962891,7995000,"2013-12-05","PADI"
330.769226074219,332.692321777344,309.615386962891,321.153839111328,10979800,"2013-12-06","PADI"
321.153839111328,328.846160888672,321.153839111328,325,1718600,"2013-12-09","PADI"
323.076934814453,334.615386962891,317.307678222656,330.769226074219,3465800,"2013-12-10","PADI"
328.846160888672,336.538452148438,323.076934814453,332.692321777344,2249000,"2013-12-11","PADI"
332.692321777344,338.461547851562,330.769226074219,332.692321777344,1508000,"2013-12-12","PADI"
330.769226074219,330.769226074219,317.307678222656,323.076934814453,4128800,"2013-12-13","PADI"
321.153839111328,321.153839111328,307.692321777344,317.307678222656,3673800,"2013-12-16","PADI"
315.384613037109,328.846160888672,315.384613037109,319.230773925781,67548000,"2013-12-17","PADI"
313.461547851562,325,313.461547851562,321.153839111328,63239800,"2013-12-18","PADI"
321.153839111328,325,319.230773925781,321.153839111328,55463200,"2013-12-19","PADI"
319.230773925781,319.230773925781,313.461547851562,315.384613037109,35887800,"2013-12-20","PADI"
317.307678222656,326.923065185547,317.307678222656,326.923065185547,61128600,"2013-12-23","PADI"
326.923065185547,332.692321777344,326.923065185547,328.846160888672,36111400,"2013-12-24","PADI"
330.769226074219,330.769226074219,326.923065185547,326.923065185547,39291200,"2013-12-27","PADI"
328.846160888672,336.538452148438,326.923065185547,336.538452148438,31902000,"2013-12-30","PADI"
336.538452148438,338.461547851562,334.615386962891,338.461547851562,19328400,"2014-01-02","PADI"
334.615386962891,334.615386962891,332.692321777344,332.692321777344,3764800,"2014-01-03","PADI"
332.692321777344,333.653839111328,330.769226074219,330.769226074219,28094040,"2014-01-06","PADI"
330.769226074219,331.730773925781,329.807678222656,329.807678222656,13640120,"2014-01-07","PADI"
330.769226074219,330.769226074219,329.807678222656,329.807678222656,19844240,"2014-01-08","PADI"
328.846160888672,328.846160888672,326.923065185547,327.884613037109,10637640,"2014-01-09","PADI"
326.923065185547,327.884613037109,325.961547851562,326.923065185547,21256040,"2014-01-10","PADI"
326.923065185547,328.846160888672,326.923065185547,328.846160888672,23878400,"2014-01-13","PADI"
328.846160888672,331.730773925781,328.846160888672,331.730773925781,34833760,"2014-01-15","PADI"
332.692321777344,333.653839111328,332.692321777344,333.653839111328,16893240,"2014-01-16","PADI"
332.692321777344,332.692321777344,331.730773925781,332.692321777344,4475640,"2014-01-17","PADI"
331.730773925781,333.653839111328,331.730773925781,333.653839111328,9495720,"2014-01-20","PADI"
333.653839111328,333.653839111328,332.692321777344,333.653839111328,6316960,"2014-01-21","PADI"
332.692321777344,333.653839111328,331.730773925781,332.692321777344,7212400,"2014-01-22","PADI"
332.692321777344,336.538452148438,332.692321777344,336.538452148438,27451320,"2014-01-23","PADI"
334.615386962891,335.576934814453,334.615386962891,334.615386962891,6491160,"2014-01-24","PADI"
333.653839111328,334.615386962891,332.692321777344,334.615386962891,6596200,"2014-01-27","PADI"
333.653839111328,334.615386962891,333.653839111328,334.615386962891,6388720,"2014-01-28","PADI"
334.615386962891,335.576934814453,333.653839111328,335.576934814453,11093160,"2014-01-29","PADI"
334.615386962891,335.576934814453,333.653839111328,333.653839111328,1424800,"2014-01-30","PADI"
332.692321777344,333.653839111328,331.730773925781,332.692321777344,5369000,"2014-02-03","PADI"
332.692321777344,332.692321777344,331.730773925781,332.692321777344,5506800,"2014-02-04","PADI"
332.692321777344,334.615386962891,332.692321777344,334.615386962891,11017760,"2014-02-05","PADI"
334.615386962891,334.615386962891,333.653839111328,333.653839111328,5200000,"2014-02-06","PADI"
334.615386962891,335.576934814453,334.615386962891,335.576934814453,5177640,"2014-02-07","PADI"
336.538452148438,337.5,336.538452148438,337.5,570960,"2014-02-10","PADI"
337.5,338.461547851562,336.538452148438,338.461547851562,6836440,"2014-02-11","PADI"
338.461547851562,339.423065185547,337.5,338.461547851562,6818240,"2014-02-12","PADI"
337.5,338.461547851562,337.5,338.461547851562,7726160,"2014-02-13","PADI"
338.461547851562,339.423065185547,338.461547851562,339.423065185547,9765080,"2014-02-14","PADI"
340.384613037109,342.307678222656,340.384613037109,341.346160888672,21757840,"2014-02-17","PADI"
341.346160888672,342.307678222656,340.384613037109,342.307678222656,6575920,"2014-02-18","PADI"
342.307678222656,342.307678222656,340.384613037109,342.307678222656,13380120,"2014-02-19","PADI"
341.346160888672,343.269226074219,341.346160888672,343.269226074219,9553960,"2014-02-20","PADI"
343.269226074219,345.192321777344,341.346160888672,343.269226074219,17241640,"2014-02-21","PADI"
343.269226074219,344.230773925781,343.269226074219,343.269226074219,40161680,"2014-02-24","PADI"
343.269226074219,344.230773925781,343.269226074219,344.230773925781,49645440,"2014-02-25","PADI"
344.230773925781,344.230773925781,343.269226074219,343.269226074219,39491400,"2014-02-26","PADI"
343.269226074219,344.230773925781,343.269226074219,343.269226074219,39528320,"2014-02-27","PADI"
343.269226074219,345.192321777344,343.269226074219,343.269226074219,71865560,"2014-02-28","PADI"
343.269226074219,344.230773925781,342.307678222656,344.230773925781,50918400,"2014-03-03","PADI"
343.269226074219,346.153839111328,343.269226074219,345.192321777344,42193320,"2014-03-04","PADI"
345.192321777344,346.153839111328,345.192321777344,346.153839111328,45578520,"2014-03-05","PADI"
346.153839111328,348.076934814453,346.153839111328,347.115386962891,57931640,"2014-03-06","PADI"
347.115386962891,349.038452148438,347.115386962891,349.038452148438,45346600,"2014-03-07","PADI"
349.038452148438,349.038452148438,346.153839111328,346.153839111328,57700760,"2014-03-10","PADI"
346.153839111328,347.115386962891,345.192321777344,346.153839111328,63572600,"2014-03-11","PADI"
346.153839111328,348.076934814453,345.192321777344,347.115386962891,62770760,"2014-03-12","PADI"
347.115386962891,348.076934814453,347.115386962891,348.076934814453,53802840,"2014-03-13","PADI"
347.115386962891,348.076934814453,346.153839111328,348.076934814453,80855320,"2014-03-14","PADI"
349.038452148438,351.923065185547,349.038452148438,349.038452148438,60726120,"2014-03-17","PADI"
349.038452148438,350,348.076934814453,348.076934814453,58423560,"2014-03-18","PADI"
349.038452148438,351.923065185547,348.076934814453,349.038452148438,72793760,"2014-03-19","PADI"
349.038452148438,349.038452148438,347.115386962891,348.076934814453,51026040,"2014-03-20","PADI"
347.115386962891,347.115386962891,346.153839111328,346.153839111328,59037680,"2014-03-21","PADI"
346.153839111328,346.153839111328,345.192321777344,345.192321777344,62068240,"2014-03-24","PADI"
345.192321777344,346.153839111328,343.269226074219,343.269226074219,60867040,"2014-03-25","PADI"
344.230773925781,346.153839111328,344.230773925781,346.153839111328,49690160,"2014-03-26","PADI"
346.153839111328,349.038452148438,346.153839111328,348.076934814453,55346720,"2014-03-27","PADI"
348.076934814453,350.961547851562,348.076934814453,350.961547851562,111367360,"2014-03-28","PADI"
344.230773925781,350.961547851562,344.230773925781,349.038452148438,159023280,"2014-04-01","PADI"
349.038452148438,350,347.115386962891,349.038452148438,88887240,"2014-04-02","PADI"
349.038452148438,351.923065185547,349.038452148438,351.923065185547,73430760,"2014-04-03","PADI"
350.961547851562,352.884613037109,350.961547851562,350.961547851562,146752840,"2014-04-04","PADI"
350.961547851562,352.884613037109,349.038452148438,351.923065185547,103034880,"2014-04-07","PADI"
350.961547851562,352.884613037109,350,352.884613037109,81999320,"2014-04-08","PADI"
352.884613037109,352.884613037109,352.884613037109,352.884613037109,0,"2014-04-09","PADI"
351.923065185547,352.884613037109,350,350.961547851562,147637360,"2014-04-10","PADI"
350.961547851562,351.923065185547,350,350.961547851562,76524760,"2014-04-11","PADI"
350,352.884613037109,350,352.884613037109,87861800,"2014-04-14","PADI"
352.884613037109,354.807678222656,352.884613037109,352.884613037109,136912880,"2014-04-15","PADI"
352.884613037109,353.846160888672,352.884613037109,353.846160888672,65021320,"2014-04-16","PADI"
353.846160888672,355.769226074219,353.846160888672,354.807678222656,86575320,"2014-04-17","PADI"
354.807678222656,357.692321777344,354.807678222656,355.769226074219,110679920,"2014-04-21","PADI"
355.769226074219,355.769226074219,353.846160888672,354.807678222656,71154720,"2014-04-22","PADI"
354.807678222656,355.769226074219,352.884613037109,354.807678222656,125610160,"2014-04-23","PADI"
353.846160888672,355.769226074219,352.884613037109,354.807678222656,119509520,"2014-04-24","PADI"
353.846160888672,355.769226074219,352.884613037109,354.807678222656,92070160,"2014-04-25","PADI"
353.846160888672,353.846160888672,351.923065185547,351.923065185547,105756040,"2014-04-28","PADI"
351.923065185547,352.884613037109,350,350.961547851562,99270600,"2014-04-29","PADI"
350.961547851562,352.884613037109,350.961547851562,351.923065185547,106293200,"2014-04-30","PADI"
350.961547851562,351.923065185547,350,351.923065185547,102543480,"2014-05-02","PADI"
350.961547851562,351.923065185547,349.038452148438,350,127156640,"2014-05-05","PADI"
350,350.961547851562,350,350.961547851562,58949800,"2014-05-06","PADI"
350,350.961547851562,348.076934814453,350,74364160,"2014-05-07","PADI"
350.961547851562,351.923065185547,350,350.961547851562,162931080,"2014-05-08","PADI"
350,350.961547851562,350,350,89050000,"2014-05-09","PADI"
349.038452148438,350,349.038452148438,349.038452148438,87963720,"2014-05-12","PADI"
349.038452148438,350,348.076934814453,348.076934814453,100135880,"2014-05-13","PADI"
348.076934814453,350,348.076934814453,350,86962200,"2014-05-14","PADI"
350,350.961547851562,349.038452148438,349.038452148438,135364320,"2014-05-16","PADI"
347.115386962891,349.038452148438,346.153839111328,347.115386962891,100921600,"2014-05-19","PADI"
344.230773925781,347.115386962891,344.230773925781,344.230773925781,67123160,"2014-05-20","PADI"
343.269226074219,344.230773925781,342.307678222656,343.269226074219,88322520,"2014-05-21","PADI"
343.269226074219,345.192321777344,343.269226074219,343.269226074219,100620000,"2014-05-22","PADI"
342.307678222656,345.192321777344,342.307678222656,342.307678222656,113429680,"2014-05-23","PADI"
340.384613037109,341.346160888672,340.384613037109,340.384613037109,91421200,"2014-05-26","PADI"
338.461547851562,340.384613037109,338.461547851562,338.461547851562,101141560,"2014-05-28","PADI"
338.461547851562,338.461547851562,335.576934814453,338.461547851562,101116600,"2014-05-30","PADI"
335.576934814453,338.461547851562,335.576934814453,335.576934814453,72489560,"2014-06-02","PADI"
330.769226074219,335.576934814453,330.769226074219,330.769226074219,116840360,"2014-06-03","PADI"
327.884613037109,330.769226074219,326.923065185547,327.884613037109,75401040,"2014-06-04","PADI"
326.923065185547,326.923065185547,325,325.961547851562,102264760,"2014-06-05","PADI"
299.038452148438,325.961547851562,298.076934814453,299.038452148438,1535560,"2014-06-06","PADI"
308.653839111328,314.423065185547,298.076934814453,308.653839111328,27560,"2014-06-09","PADI"
278.846160888672,343.269226074219,278.846160888672,278.846160888672,11751480,"2014-06-10","PADI"
278.846160888672,288.461547851562,278.846160888672,278.846160888672,2459600,"2014-06-11","PADI"
270.192321777344,287.5,261.538452148438,270.192321777344,1253720,"2014-06-12","PADI"
218.269226074219,270.192321777344,202.884613037109,218.269226074219,44521360,"2014-06-13","PADI"
177.5,237.5,165,177.5,17556000,"2014-06-16","PADI"
170,182.5,166.25,170,3305200,"2014-06-17","PADI"
212.5,212.5,171.25,212.5,10969600,"2014-06-18","PADI"
265,265,215,265,23710400,"2014-06-19","PADI"
223.75,312.5,222.5,223.75,28947200,"2014-06-20","PADI"
236.25,255,222.5,236.25,14948400,"2014-06-23","PADI"
227.5,243.75,220,227.5,11516000,"2014-06-24","PADI"
210,231.25,210,210,3970000,"2014-06-25","PADI"
207.5,215,200,207.5,2637200,"2014-06-26","PADI"
198.75,207.5,197.5,198.75,1549600,"2014-06-27","PADI"
196.25,205,192.5,196.25,1088400,"2014-06-30","PADI"
232.5,242.5,188.75,232.5,16592000,"2014-07-01","PADI"
211.25,236.25,207.5,211.25,7293200,"2014-07-02","PADI"
213.75,222.5,208.75,213.75,1309600,"2014-07-03","PADI"
207.5,220,207.5,207.5,1129200,"2014-07-04","PADI"
205,221.25,197.5,205,4711200,"2014-07-07","PADI"
203.75,213.75,195,203.75,7729200,"2014-07-08","PADI"
203.75,203.75,203.75,203.75,0,"2014-07-09","PADI"
197.5,212.5,196.25,197.5,1671200,"2014-07-10","PADI"
197.5,203.75,195,197.5,1685600,"2014-07-11","PADI"
195,202.5,187.5,195,3430000,"2014-07-14","PADI"
193.75,197.5,191.25,193.75,665200,"2014-07-15","PADI"
190,197.5,187.5,190,2152400,"2014-07-16","PADI"
188.75,192.5,188.75,188.75,830400,"2014-07-17","PADI"
192.5,215,183.75,192.5,13440800,"2014-07-18","PADI"
192.5,203.75,191.25,192.5,3994800,"2014-07-21","PADI"
188.75,195,187.5,188.75,1607200,"2014-07-22","PADI"
191.25,195,187.5,191.25,797200,"2014-07-23","PADI"
192.5,205,191.25,192.5,7981600,"2014-07-24","PADI"
192.5,196.25,191.25,192.5,1748800,"2014-07-25","PADI"
190,195,188.75,190,344000,"2014-08-04","PADI"
181.25,192.5,177.5,181.25,5558400,"2014-08-05","PADI"
177.5,190,177.5,177.5,3601600,"2014-08-06","PADI"
178.75,185,172.5,178.75,58830800,"2014-08-07","PADI"
176.25,180,173.75,176.25,6363200,"2014-08-08","PADI"
182.5,188.75,176.25,182.5,19625200,"2014-08-11","PADI"
183.75,190,180,183.75,9502800,"2014-08-12","PADI"
182.5,183.75,181.25,182.5,2161600,"2014-08-13","PADI"
173.75,182.5,170,173.75,21227200,"2014-08-14","PADI"
163.75,175,162.5,163.75,14265600,"2014-08-15","PADI"
162.5,165,160,162.5,4979200,"2014-08-18","PADI"
161.25,163.75,161.25,161.25,3238400,"2014-08-19","PADI"
161.25,165,161.25,161.25,1601600,"2014-08-20","PADI"
161.25,163.75,157.5,161.25,25644800,"2014-08-21","PADI"
160,161.25,157.5,160,18627600,"2014-08-22","PADI"
160,161.25,157.5,160,27945200,"2014-08-25","PADI"
157.5,158.75,156.25,157.5,20388400,"2014-08-26","PADI"
178.75,181.25,157.5,178.75,22545200,"2014-08-27","PADI"
190,195,180,190,24964800,"2014-08-28","PADI"
182.5,188.75,176.25,182.5,11380400,"2014-08-29","PADI"
177.5,183.75,177.5,177.5,2958000,"2014-09-01","PADI"
176.25,180,176.25,176.25,1957600,"2014-09-02","PADI"
172.5,178.75,170,172.5,2598800,"2014-09-03","PADI"
166.25,173.75,166.25,166.25,1910000,"2014-09-04","PADI"
170,175,166.25,170,7200400,"2014-09-05","PADI"
170,172.5,167.5,170,1685200,"2014-09-08","PADI"
168.75,171.25,168.75,168.75,940400,"2014-09-09","PADI"
166.25,167.5,160,166.25,6877600,"2014-09-10","PADI"
163.75,166.25,162.5,163.75,1269200,"2014-09-11","PADI"
157.5,162.5,157.5,157.5,3012000,"2014-09-12","PADI"
162.5,173.75,158.75,162.5,4833600,"2014-09-15","PADI"
158.75,162.5,158.75,158.75,2266000,"2014-09-16","PADI"
161.25,163.75,160,161.25,803600,"2014-09-17","PADI"
156.25,162.5,156.25,156.25,6671200,"2014-09-18","PADI"
156.25,158.75,156.25,156.25,1967600,"2014-09-19","PADI"
156.25,156.25,153.75,156.25,1154400,"2014-09-22","PADI"
156.25,163.75,155,156.25,8840800,"2014-09-23","PADI"
156.25,157.5,155,156.25,7760000,"2014-09-24","PADI"
160,161.25,156.25,160,11404000,"2014-09-25","PADI"
158.75,158.75,156.25,158.75,1874400,"2014-09-26","PADI"
162.5,168.75,155,162.5,13212000,"2014-09-29","PADI"
166.25,173.75,161.25,166.25,11642000,"2014-09-30","PADI"
162.5,167.5,161.25,162.5,4130800,"2014-10-01","PADI"
156.25,161.25,155,156.25,5144000,"2014-10-02","PADI"
155,157.5,155,155,1680400,"2014-10-03","PADI"
167.5,167.5,155,167.5,16760000,"2014-10-06","PADI"
188.75,203.75,165,188.75,89108800,"2014-10-07","PADI"
181.25,188.75,180,181.25,20118400,"2014-10-08","PADI"
182.5,186.25,181.25,182.5,3462800,"2014-10-09","PADI"
183.75,183.75,173.75,183.75,18165200,"2014-10-10","PADI"
176.25,183.75,173.75,176.25,9409600,"2014-10-13","PADI"
176.25,177.5,173.75,176.25,1867200,"2014-10-14","PADI"
172.5,176.25,167.5,172.5,7069200,"2014-10-15","PADI"
168.75,171.25,167.5,168.75,4438800,"2014-10-16","PADI"
167.5,168.75,165,167.5,2532000,"2014-10-17","PADI"
171.25,175,166.25,171.25,6881200,"2014-10-20","PADI"
167.5,173.75,167.5,167.5,6009200,"2014-10-21","PADI"
170,170,165,170,4444400,"2014-10-22","PADI"
166.25,170,166.25,166.25,3196800,"2014-10-23","PADI"
167.5,168.75,166.25,167.5,704800,"2014-10-24","PADI"
166.25,168.75,161.25,166.25,4777200,"2014-10-27","PADI"
171.25,173.75,165,171.25,8784800,"2014-10-28","PADI"
176.25,181.25,172.5,176.25,15604000,"2014-10-29","PADI"
171.25,176.25,171.25,171.25,5667200,"2014-10-30","PADI"
168.75,170,167.5,168.75,3487600,"2014-10-31","PADI"
167.5,170,167.5,167.5,902400,"2014-11-03","PADI"
167.5,168.75,166.25,167.5,1154800,"2014-11-04","PADI"
166.25,168.75,166.25,166.25,1869600,"2014-11-05","PADI"
165,166.25,165,165,108800,"2014-11-06","PADI"
161.25,165,161.25,161.25,1712800,"2014-11-07","PADI"
157.5,161.25,157.5,157.5,1732000,"2014-11-10","PADI"
158.75,160,158.75,158.75,495200,"2014-11-11","PADI"
158.75,160,158.75,158.75,494800,"2014-11-12","PADI"
157.5,160,157.5,157.5,1204800,"2014-11-13","PADI"
157.5,158.75,157.5,157.5,536400,"2014-11-14","PADI"
157.5,158.75,151.25,152.5,12908000,"2014-11-17","PADI"
155,155,152.5,155,2666400,"2014-11-18","PADI"
152.5,156.25,152.5,152.5,5912000,"2014-11-19","PADI"
145,153.75,141.25,145,25996000,"2014-11-20","PADI"
141.25,145,138.75,141.25,13968000,"2014-11-21","PADI"
141.25,143.75,141.25,141.25,2419600,"2014-11-24","PADI"
127.5,146.25,127.5,127.5,56546800,"2014-11-25","PADI"
158.75,158.75,128.75,158.75,80468400,"2014-11-26","PADI"
162.5,172.5,158.75,162.5,63475600,"2014-11-27","PADI"
161.25,162.5,155,161.25,13482400,"2014-11-28","PADI"
160,160,155,155,2072400,"2014-12-01","PADI"
155,155,151.25,151.25,1924400,"2014-12-02","PADI"
150,152.5,150,151.25,635600,"2014-12-03","PADI"
151.25,151.25,148.75,148.75,1078400,"2014-12-04","PADI"
148.75,148.75,146.25,146.25,1401600,"2014-12-05","PADI"
147.5,156.25,145,152.5,16250400,"2014-12-08","PADI"
152.5,152.5,150,151.25,2562400,"2014-12-09","PADI"
151.25,153.75,150,150,19671200,"2014-12-10","PADI"
151.25,152.5,148.75,150,28538400,"2014-12-11","PADI"
150,150,148.75,148.75,1185200,"2014-12-12","PADI"
148.75,148.75,146.25,146.25,1137600,"2014-12-15","PADI"
146.25,148.75,145,148.75,5286800,"2014-12-16","PADI"
147.5,148.75,147.5,147.5,4432400,"2014-12-17","PADI"
148.75,155,148.75,150,6218800,"2014-12-18","PADI"
151.25,151.25,150,150,431600,"2014-12-19","PADI"
150,157.5,150,156.25,19503600,"2014-12-22","PADI"
156.25,156.25,151.25,155,17199600,"2014-12-23","PADI"
153.75,160,152.5,157.5,8773200,"2014-12-24","PADI"
157.5,157.5,155,155,646800,"2014-12-29","PADI"
158.75,163.75,155,161.25,5486800,"2014-12-30","PADI"
155,156.25,150,155,1700000,"2015-01-02","PADI"
155,160,153.75,155,502400,"2015-01-05","PADI"
153.75,153.75,151.25,151.25,2594800,"2015-01-06","PADI"
150,152.5,148.75,152.5,1163200,"2015-01-07","PADI"
152.5,152.5,148.75,152.5,1676000,"2015-01-08","PADI"
151.25,157.5,148.75,151.25,32856000,"2015-01-09","PADI"
152.5,152.5,151.25,151.25,39200,"2015-01-12","PADI"
151.25,152.5,150,150,1522000,"2015-01-13","PADI"
151.25,151.25,150,150,1068800,"2015-01-14","PADI"
150,150,148.75,150,640400,"2015-01-15","PADI"
148.75,148.75,147.5,147.5,96400,"2015-01-16","PADI"
147.5,153.75,146.25,147.5,11362800,"2015-01-19","PADI"
148.75,151.25,146.25,147.5,35550800,"2015-01-20","PADI"
147.5,167.5,146.25,162.5,42965200,"2015-01-21","PADI"
162.5,171.25,158.75,168.75,13716800,"2015-01-22","PADI"
170,172.5,168.75,171.25,7883200,"2015-01-23","PADI"
171.25,171.25,161.25,167.5,17987200,"2015-01-26","PADI"
165,165,163.75,163.75,1134400,"2015-01-27","PADI"
162.5,163.75,162.5,163.75,46000,"2015-01-28","PADI"
162.5,163.75,162.5,162.5,278400,"2015-01-29","PADI"
162.5,162.5,161.25,161.25,783200,"2015-01-30","PADI"
161.25,161.25,160,160,829600,"2015-02-02","PADI"
160,160,158.75,158.75,14400,"2015-02-03","PADI"
158.75,158.75,156.25,156.25,1507200,"2015-02-04","PADI"
157.5,157.5,155,156.25,1397200,"2015-02-05","PADI"
156.25,156.25,155,155,118400,"2015-02-06","PADI"
155,155,148.75,155,9184400,"2015-02-09","PADI"
155,155,151.25,151.25,4597600,"2015-02-10","PADI"
151.25,151.25,150,150,826800,"2015-02-11","PADI"
151.25,157.5,151.25,156.25,4775200,"2015-02-12","PADI"
156.25,157.5,155,156.25,1062000,"2015-02-13","PADI"
156.25,156.25,155,155,1117600,"2015-02-16","PADI"
155,155,153.75,153.75,487600,"2015-02-17","PADI"
153.75,161.25,153.75,161.25,8966000,"2015-02-18","PADI"
160,160,160,160,809600,"2015-02-20","PADI"
160,163.75,160,162.5,3346800,"2015-02-23","PADI"
162.5,162.5,161.25,161.25,1142800,"2015-02-24","PADI"
161.25,161.25,160,160,50000,"2015-02-25","PADI"
160,163.75,160,162.5,2201600,"2015-02-26","PADI"
163.75,170,162.5,167.5,7961600,"2015-02-27","PADI"
167.5,172.5,167.5,170,27230800,"2015-03-02","PADI"
170,180,170,178.75,77948400,"2015-03-03","PADI"
175,181.25,175,177.5,22064000,"2015-03-04","PADI"
175,176.25,172.5,175,32806400,"2015-03-05","PADI"
175,175,167.5,170,43446000,"2015-03-06","PADI"
170,170,167.5,168.75,263600,"2015-03-09","PADI"
168.75,168.75,161.25,166.25,31786800,"2015-03-10","PADI"
163.75,165,163.75,163.75,7941600,"2015-03-11","PADI"
163.75,163.75,157.5,160,32680800,"2015-03-12","PADI"
160,160,155,156.25,16828800,"2015-03-13","PADI"
156.25,160,156.25,158.75,13116000,"2015-03-16","PADI"
157.5,162.5,157.5,161.25,10962000,"2015-03-17","PADI"
161.25,168.75,158.75,167.5,31235200,"2015-03-18","PADI"
167.5,170,167.5,167.5,15385600,"2015-03-19","PADI"
166.25,166.25,160,160,29178800,"2015-03-20","PADI"
158.75,158.75,157.5,158.75,1118400,"2015-03-23","PADI"
157.5,157.5,155,155,2108400,"2015-03-24","PADI"
155,156.25,155,156.25,36965200,"2015-03-25","PADI"
156.25,156.25,155,155,262800,"2015-03-26","PADI"
155,156.25,155,155,2704000,"2015-03-27","PADI"
153.75,156.25,153.75,153.75,440400,"2015-03-30","PADI"
153.75,155,151.25,153.75,14721600,"2015-03-31","PADI"
153.75,153.75,152.5,152.5,2150000,"2015-04-01","PADI"
152.5,153.75,152.5,152.5,864400,"2015-04-02","PADI"
153.75,153.75,151.25,152.5,882400,"2015-04-06","PADI"
153.75,153.75,151.25,151.25,340000,"2015-04-07","PADI"
152.5,153.75,151.25,151.25,2190800,"2015-04-08","PADI"
152.5,152.5,150,151.25,46400,"2015-04-09","PADI"
152.5,152.5,151.25,151.25,9200,"2015-04-10","PADI"
153.75,156.25,151.25,153.75,24656400,"2015-04-13","PADI"
153.75,153.75,151.25,152.5,1013200,"2015-04-14","PADI"
152.5,152.5,150,150,1675200,"2015-04-15","PADI"
150,150,148.75,150,684800,"2015-04-16","PADI"
148.75,148.75,143.75,143.75,9976000,"2015-04-17","PADI"
143.75,145,143.75,143.75,7320000,"2015-04-20","PADI"
142.5,153.75,142.5,153.75,25853200,"2015-04-21","PADI"
153.75,153.75,146.25,148.75,17261200,"2015-04-22","PADI"
147.5,150,147.5,150,4252400,"2015-04-23","PADI"
148.75,163.75,145,162.5,104728000,"2015-04-24","PADI"
161.25,161.25,155,156.25,3119200,"2015-04-27","PADI"
153.75,165,152.5,162.5,58442000,"2015-04-28","PADI"
161.25,161.25,157.5,158.75,2542400,"2015-04-29","PADI"
156.25,161.25,152.5,160,25426000,"2015-04-30","PADI"
160,160,151.25,157.5,8925600,"2015-05-04","PADI"
156.25,157.5,153.75,157.5,5470800,"2015-05-05","PADI"
156.25,165,153.75,160,51339200,"2015-05-06","PADI"
160,160,155,158.75,4081200,"2015-05-07","PADI"
157.5,160,157.5,158.75,2650400,"2015-05-08","PADI"
158.75,158.75,157.5,157.5,78800,"2015-05-11","PADI"
157.5,161.25,151.25,160,31098000,"2015-05-12","PADI"
160,161.25,153.75,158.75,17473200,"2015-05-13","PADI"
157.5,162.5,157.5,158.75,16196800,"2015-05-15","PADI"
158.75,162.5,153.75,161.25,15662400,"2015-05-18","PADI"
160,160,156.25,160,4217600,"2015-05-19","PADI"
158.75,158.75,155,156.25,13495600,"2015-05-20","PADI"
156.25,156.25,152.5,153.75,9571200,"2015-05-21","PADI"
153.75,156.25,153.75,156.25,8096800,"2015-05-22","PADI"
156.25,156.25,151.25,152.5,5492800,"2015-05-25","PADI"
152.5,152.5,147.5,151.25,9052400,"2015-05-26","PADI"
150,151.25,148.75,148.75,21482800,"2015-05-27","PADI"
148.75,148.75,137.5,141.25,46288000,"2015-05-28","PADI"
141.25,141.25,132.5,132.5,28896800,"2015-05-29","PADI"
132.5,132.5,125,131.25,83690000,"2015-06-01","PADI"
132.5,137.5,128.75,135,51811200,"2015-06-03","PADI"
136.25,142.5,136.25,140,81557200,"2015-06-04","PADI"
140,143.75,137.5,140,46876000,"2015-06-05","PADI"
140,141.25,138.75,140,10377200,"2015-06-08","PADI"
138.75,140,133.75,137.5,36552000,"2015-06-09","PADI"
136.25,140,136.25,137.5,4388000,"2015-06-10","PADI"
137.5,138.75,137.5,137.5,3619200,"2015-06-11","PADI"
137.5,138.75,136.25,137.5,4927200,"2015-06-12","PADI"
137.5,138.75,137.5,137.5,20713600,"2015-06-15","PADI"
137.5,142.5,137.5,141.25,35831200,"2015-06-16","PADI"
141.25,142.5,140,141.25,7813200,"2015-06-17","PADI"
141.25,142.5,141.25,141.25,4290400,"2015-06-18","PADI"
141.25,141.25,140,140,1102800,"2015-06-19","PADI"
138.75,138.75,137.5,138.75,5046800,"2015-06-22","PADI"
138.75,140,138.75,138.75,63200,"2015-06-23","PADI"
140,140,138.75,138.75,2508000,"2015-06-24","PADI"
138.75,141.25,138.75,141.25,339200,"2015-06-25","PADI"
140,140,140,140,292000,"2015-06-26","PADI"
140,140,140,140,425600,"2015-06-29","PADI"
140,142.5,140,141.25,8945200,"2015-06-30","PADI"
141.25,141.25,140,140,160400,"2015-07-01","PADI"
140,147.5,140,142.5,54910400,"2015-07-02","PADI"
141.25,141.25,141.25,141.25,722000,"2015-07-03","PADI"
141.25,141.25,141.25,141.25,14000,"2015-07-06","PADI"
142.5,145,142.5,142.5,17528000,"2015-07-07","PADI"
142.5,142.5,141.25,141.25,324000,"2015-07-08","PADI"
141.25,141.25,137.5,137.5,26682400,"2015-07-09","PADI"
137.5,137.5,136.25,136.25,1364800,"2015-07-10","PADI"
136.25,137.5,136.25,137.5,344000,"2015-07-13","PADI"
137.5,137.5,137.5,137.5,12400,"2015-07-14","PADI"
136.25,136.25,136.25,136.25,80000,"2015-07-15","PADI"
137.5,137.5,137.5,137.5,400,"2015-07-22","PADI"
137.5,137.5,136.25,137.5,54400,"2015-07-23","PADI"
136.25,136.25,136.25,136.25,1600,"2015-07-24","PADI"
136.25,136.25,136.25,136.25,801200,"2015-07-27","PADI"
135,135,135,135,172000,"2015-07-28","PADI"
135,135,133.75,135,880800,"2015-07-29","PADI"
135,135,133.75,133.75,351200,"2015-07-30","PADI"
133.75,133.75,132.5,132.5,76400,"2015-07-31","PADI"
131.25,131.25,131.25,131.25,60400,"2015-08-03","PADI"
132.5,135,131.25,133.75,7564800,"2015-08-04","PADI"
133.75,133.75,132.5,132.5,651200,"2015-08-05","PADI"
133.75,133.75,133.75,133.75,2000,"2015-08-06","PADI"
132.5,132.5,132.5,132.5,2000,"2015-08-07","PADI"
132.5,132.5,130,130,984800,"2015-08-10","PADI"
128.75,128.75,127.5,127.5,845600,"2015-08-11","PADI"
127.5,127.5,122.5,125,9806400,"2015-08-12","PADI"
125,125,125,125,9200,"2015-08-13","PADI"
125,125,125,125,800,"2015-08-14","PADI"
124,125,122.5,125,667600,"2015-08-18","PADI"
124.5,125,122.5,125,84000,"2015-08-19","PADI"
125,125,125,125,80000,"2015-08-20","PADI"
122.5,122.5,121.25,121.25,496000,"2015-08-21","PADI"
125,125,120.25,125,124000,"2015-08-24","PADI"
125,125,125,125,80000,"2015-08-25","PADI"
125,125,125,125,0,"2015-08-26","PADI"
137.5,137.5,137.5,137.5,1402400,"2015-08-27","PADI"
137.5,143.75,137.5,138.75,436800,"2015-08-28","PADI"
125,135,125,135,30800,"2015-08-31","PADI"
135,135,135,135,0,"2015-09-01","PADI"
135,140,131.25,131.25,44000,"2015-09-02","PADI"
137.5,140,123.75,130,62800,"2015-09-03","PADI"
137.5,137.5,125,136.25,50000,"2015-09-04","PADI"
133.75,137.5,127.5,137.5,133200,"2015-09-07","PADI"
136.25,136.25,125,136.25,320400,"2015-09-08","PADI"
137.5,141.25,130,141.25,8524000,"2015-09-09","PADI"
131.25,141.25,131.25,141.25,242000,"2015-09-10","PADI"
130,130,130,130,400,"2015-09-11","PADI"
130,130,130,130,2000,"2015-09-14","PADI"
125,130,117,121.25,637200,"2015-09-15","PADI"
125,125,109.25,109.25,2240400,"2015-09-16","PADI"
105,136.25,102.5,133.75,4809200,"2015-09-17","PADI"
125,135,125,135,963200,"2015-09-18","PADI"
135,157.5,130,142.5,685600,"2015-09-21","PADI"
130,150,128.75,141.25,458800,"2015-09-22","PADI"
130,152.5,130,141.25,383200,"2015-09-23","PADI"
130,148.75,130,148.75,24000,"2015-09-25","PADI"
148.75,167.5,137.5,165,2651200,"2015-09-28","PADI"
160,176.25,160,176.25,1109600,"2015-09-29","PADI"
158.75,175,158.75,175,988000,"2015-09-30","PADI"
173.75,176.25,158.75,175,10971200,"2015-10-01","PADI"
165,166.25,165,166.25,289200,"2015-10-02","PADI"
158.75,185,158.75,175,89200,"2015-10-05","PADI"
166.25,175,166.25,175,100400,"2015-10-06","PADI"
166.25,173.75,161.25,172.5,144800,"2015-10-07","PADI"
166.25,171.25,166.25,171.25,135600,"2015-10-08","PADI"
162.5,171.25,162.5,171.25,48800,"2015-10-09","PADI"
162.5,171.25,162.5,171.25,36000,"2015-10-12","PADI"
171.25,171.25,171.25,171.25,1e+05,"2015-10-13","PADI"
171.25,171.25,160,171.25,120000,"2015-10-15","PADI"
170,170,170,170,400800,"2015-10-16","PADI"
162.5,171.25,158.75,171.25,185200,"2015-10-19","PADI"
161.25,165,161.25,165,334000,"2015-10-20","PADI"
173.75,175,173.75,175,40000,"2015-10-21","PADI"
165,167.5,157.5,167.5,132800,"2015-10-22","PADI"
167.5,167.5,167.5,167.5,0,"2015-10-23","PADI"
161.25,165,157.5,165,270000,"2015-10-26","PADI"
170,170,158.75,167.5,204400,"2015-10-27","PADI"
167.5,167.5,167.5,167.5,10800,"2015-10-28","PADI"
160,175,160,175,223200,"2015-10-29","PADI"
165,171.25,165,171.25,170800,"2015-10-30","PADI"
173.75,175,172.5,175,10338400,"2015-11-02","PADI"
175,175,175,175,0,"2015-11-03","PADI"
161.25,172.5,158.75,172.5,28800,"2015-11-04","PADI"
172.5,172.5,172.5,172.5,734000,"2015-11-05","PADI"
161.25,165,161.25,165,72000,"2015-11-06","PADI"
153.75,163.75,153.75,163.75,50000,"2015-11-09","PADI"
162.5,162.5,162.5,162.5,12000,"2015-11-10","PADI"
165,172.5,165,167.5,488400,"2015-11-11","PADI"
165,167.5,165,167.5,235200,"2015-11-12","PADI"
167.5,167.5,167.5,167.5,2000,"2015-11-13","PADI"
167.5,167.5,167.5,167.5,1600,"2015-11-16","PADI"
167.5,167.5,167.5,167.5,0,"2015-11-17","PADI"
167.5,167.5,167.5,167.5,0,"2015-11-18","PADI"
165,173.75,165,173.75,42000,"2015-11-19","PADI"
173.75,173.75,173.75,173.75,0,"2015-11-20","PADI"
165,173.75,165,173.75,2400,"2015-11-23","PADI"
173.75,173.75,173.75,173.75,0,"2015-11-24","PADI"
165,171.25,162.5,162.5,410400,"2015-11-25","PADI"
162.5,162.5,162.5,162.5,0,"2015-11-26","PADI"
162.5,171.25,162.5,171.25,10000,"2015-11-27","PADI"
171.25,171.25,171.25,171.25,0,"2015-11-30","PADI"
168.75,168.75,168.75,168.75,1.2e+07,"2015-12-01","PADI"
163.75,165,162.5,165,238000,"2015-12-02","PADI"
168.75,168.75,162.5,162.5,6040000,"2015-12-03","PADI"
170,170,170,170,6e+06,"2015-12-04","PADI"
171.25,171.25,171.25,171.25,4e+06,"2015-12-07","PADI"
171.25,171.25,171.25,171.25,0,"2015-12-08","PADI"
171.25,171.25,171.25,171.25,0,"2015-12-09","PADI"
175,175,162.5,171.25,90800,"2015-12-10","PADI"
162.5,173.75,162.5,171.25,347200,"2015-12-11","PADI"
163.75,173.75,163.75,173.75,14000,"2015-12-14","PADI"
175,175,175,175,24000,"2015-12-15","PADI"
175,175,175,175,4000,"2015-12-16","PADI"
162.5,172.5,162.5,172.5,131600,"2015-12-17","PADI"
163.75,173.75,162.5,173.75,29600,"2015-12-18","PADI"
162.5,175,162.5,175,88000,"2015-12-21","PADI"
163.75,175,162.5,175,29200,"2015-12-22","PADI"
163.75,172.5,157.5,172.5,480000,"2015-12-23","PADI"
172.5,172.5,172.5,172.5,0,"2015-12-28","PADI"
172.5,172.5,172.5,172.5,0,"2015-12-29","PADI"
172.5,195,172.5,186.25,3390800,"2015-12-30","PADI"
186.25,196.25,168.75,187.5,5189200,"2016-01-04","PADI"
192.5,192.5,171.25,187.5,103600,"2016-01-05","PADI"
186.25,187.5,170,182.5,116800,"2016-01-06","PADI"
181.25,182.5,180,180,250800,"2016-01-07","PADI"
180,180,180,180,13200,"2016-01-08","PADI"
180,180,163.75,167.5,73600,"2016-01-11","PADI"
167.5,178.75,161.25,178.75,32000,"2016-01-12","PADI"
180,180,180,180,20000,"2016-01-13","PADI"
180,180,180,180,0,"2016-01-14","PADI"
180,180,180,180,9600,"2016-01-15","PADI"
180,180,180,180,0,"2016-01-18","PADI"
167.5,180,167.5,172.5,96000,"2016-01-19","PADI"
175,177.5,170,172.5,6963200,"2016-01-20","PADI"
172.5,176.25,172.5,176.25,5287200,"2016-01-21","PADI"
175,175,173.75,173.75,4e+05,"2016-01-22","PADI"
172.5,182.5,172.5,182.5,2772800,"2016-01-25","PADI"
178.75,197.5,178.75,195,5036800,"2016-01-26","PADI"
195,195,190,190,48800,"2016-01-27","PADI"
190,190,190,190,0,"2016-01-28","PADI"
190,190,190,190,0,"2016-01-29","PADI"
185,193.75,172.5,188.75,3552400,"2016-02-01","PADI"
175,186.25,175,182.5,15600,"2016-02-02","PADI"
181.25,190,170,175,4656800,"2016-02-03","PADI"
167.5,202.5,167.5,200,7314800,"2016-02-04","PADI"
192.5,200,187.5,187.5,597600,"2016-02-05","PADI"
198.75,198.75,198.75,198.75,10800,"2016-02-09","PADI"
198.75,222.5,197.5,197.5,1344400,"2016-02-10","PADI"
197.5,212.5,187.5,212.5,82400,"2016-02-11","PADI"
191.25,237.5,191.25,225,1574000,"2016-02-12","PADI"
237.5,246.25,225,246.25,561200,"2016-02-15","PADI"
247.5,250,222.5,222.5,254000,"2016-02-16","PADI"
212.5,230,212.5,230,362400,"2016-02-17","PADI"
212.5,230,212.5,230,800,"2016-02-18","PADI"
230,230,230,230,0,"2016-02-19","PADI"
212.5,230,207.5,208.75,200800,"2016-02-22","PADI"
216.25,226.25,197.5,225,950400,"2016-02-23","PADI"
225,225,225,225,1200,"2016-02-24","PADI"
207.5,207.5,207.5,207.5,4000,"2016-02-25","PADI"
215,238.75,200,215,1436000,"2016-02-26","PADI"
225,225,207.5,208.75,390400,"2016-02-29","PADI"
208.75,217.5,208.75,217.5,360000,"2016-03-01","PADI"
206.25,218.75,206.25,218.75,80800,"2016-03-02","PADI"
215,226.25,215,218.75,362000,"2016-03-03","PADI"
202.5,221.25,202.5,221.25,148800,"2016-03-04","PADI"
217.5,225,217.5,225,4e+05,"2016-03-07","PADI"
222.5,222.5,217.5,217.5,23200,"2016-03-08","PADI"
212.5,216.25,206.25,208.75,406000,"2016-03-10","PADI"
208.75,208.75,208.75,208.75,0,"2016-03-11","PADI"
208.75,208.75,208.75,208.75,0,"2016-03-14","PADI"
210,210,210,210,800,"2016-03-15","PADI"
215,243.75,215,233.75,3928000,"2016-03-16","PADI"
236.25,237.5,217.5,232.5,97200,"2016-03-17","PADI"
231.25,233.75,231.25,233.75,152000,"2016-03-18","PADI"
215,221.25,215,221.25,19200,"2016-03-21","PADI"
221.25,236.25,221.25,235,378000,"2016-03-22","PADI"
235,235,235,235,80000,"2016-03-23","PADI"
215,233.75,215,233.75,60400,"2016-03-24","PADI"
233.75,233.75,233.75,233.75,0,"2016-03-28","PADI"
233.75,233.75,233.75,233.75,0,"2016-03-29","PADI"
233.75,233.75,233.75,233.75,0,"2016-03-30","PADI"
225,232.5,222.5,232.5,32800,"2016-03-31","PADI"
232.5,232.5,232.5,232.5,0,"2016-04-01","PADI"
222.5,231.25,222.5,225,3146800,"2016-04-04","PADI"
225,225,225,225,800,"2016-04-05","PADI"
222.5,222.5,222.5,222.5,5600,"2016-04-06","PADI"
230,231.25,230,230,80800,"2016-04-07","PADI"
230,230,230,230,0,"2016-04-08","PADI"
230,230,230,230,0,"2016-04-11","PADI"
230,230,230,230,4000,"2016-04-12","PADI"
230,230,230,230,0,"2016-04-13","PADI"
230,230,230,230,0,"2016-04-14","PADI"
230,230,230,230,0,"2016-04-15","PADI"
230,230,230,230,0,"2016-04-18","PADI"
230,230,230,230,0,"2016-04-19","PADI"
227.5,227.5,227.5,227.5,3200,"2016-04-20","PADI"
230,230,230,230,0,"2016-04-21","PADI"
226.25,226.25,222.5,226.25,6400,"2016-04-22","PADI"
226.25,226.25,222.5,222.5,4400,"2016-04-25","PADI"
222.5,225,215,215,2400,"2016-04-26","PADI"
230,230,216.25,228.75,102800,"2016-04-27","PADI"
235,242.5,227.5,228.75,104400,"2016-04-28","PADI"
228.75,228.75,228.75,228.75,0,"2016-04-29","PADI"
222.5,222.5,222.5,222.5,4800,"2016-05-02","PADI"
228.75,228.75,222.5,222.5,2000,"2016-05-03","PADI"
217.5,217.5,217.5,217.5,800,"2016-05-04","PADI"
217.5,217.5,200,205,644800,"2016-05-09","PADI"
205,223.75,205,205,538400,"2016-05-10","PADI"
205,222.5,205,205,324800,"2016-05-11","PADI"
205,222.5,205,205,286800,"2016-05-12","PADI"
205,220,203.75,205,384000,"2016-05-13","PADI"
205,220,205,207.5,238000,"2016-05-16","PADI"
207.5,220,207.5,210,191200,"2016-05-17","PADI"
210,217.5,210,210,124000,"2016-05-18","PADI"
210,217.5,203.75,203.75,118400,"2016-05-19","PADI"
205,215,205,205,126000,"2016-05-20","PADI"
205,238.75,205,237.5,3170000,"2016-05-23","PADI"
232.5,232.5,216.25,227.5,96000,"2016-05-24","PADI"
227.5,227.5,227.5,227.5,1600,"2016-05-25","PADI"
227.5,228.75,216.25,228.75,6400,"2016-05-26","PADI"
228.75,228.75,228.75,228.75,2000,"2016-05-27","PADI"
216.25,228.75,216.25,228.75,800,"2016-05-30","PADI"
227.5,227.5,227.5,227.5,8000,"2016-05-31","PADI"
228.75,228.75,228.75,228.75,14000,"2016-06-01","PADI"
228.75,228.75,228.75,228.75,0,"2016-06-02","PADI"
228.75,228.75,228.75,228.75,0,"2016-06-03","PADI"
228.75,228.75,228.75,228.75,0,"2016-06-06","PADI"
228.75,228.75,217.5,228.75,800,"2016-06-07","PADI"
228.75,228.75,228.75,228.75,0,"2016-06-08","PADI"
217.5,228.75,217.5,228.75,126400,"2016-06-09","PADI"
220,220,220,220,400,"2016-06-10","PADI"
220,220,220,220,0,"2016-06-13","PADI"
220,227.5,220,227.5,4121200,"2016-06-14","PADI"
228.75,228.75,220,226.25,52400,"2016-06-15","PADI"
226.25,227.5,220,220,10800,"2016-06-16","PADI"
227.5,227.5,227.5,227.5,400,"2016-06-17","PADI"
225,252.5,225,227.5,33197600,"2016-06-20","PADI"
228.75,232.5,220,220,138400,"2016-06-21","PADI"
228.75,228.75,215,225,376000,"2016-06-22","PADI"
225,230,225,230,400,"2016-06-23","PADI"
230,230,230,230,0,"2016-06-24","PADI"
230,230,230,230,0,"2016-06-27","PADI"
230,230,230,230,0,"2016-06-28","PADI"
230,230,230,230,0,"2016-06-29","PADI"
230,230,230,230,0,"2016-06-30","PADI"
225,230,225,230,800,"2016-07-01","PADI"
230,231.25,220,230,90400,"2016-07-11","PADI"
230,230,230,230,8800,"2016-07-12","PADI"
220,230,220,220,348800,"2016-07-13","PADI"
228,266,228,262,24693500,"2016-07-14","PADI"
262,276,256,260,32852500,"2016-07-15","PADI"
260,260,242,244,1300600,"2016-07-18","PADI"
244,246,242,242,238800,"2016-07-19","PADI"
240,240,236,238,290900,"2016-07-20","PADI"
234,234,228,228,914400,"2016-07-21","PADI"
224,226,224,224,112300,"2016-07-22","PADI"
224,228,222,226,29000,"2016-07-25","PADI"
226,226,224,224,612800,"2016-07-26","PADI"
228,232,220,226,647900,"2016-07-27","PADI"
226,226,220,220,207300,"2016-07-28","PADI"
228,232,220,220,10300,"2016-07-29","PADI"
220,232,218,220,66400,"2016-08-01","PADI"
222,232,218,218,143500,"2016-08-02","PADI"
230,230,220,220,67600,"2016-08-03","PADI"
230,230,216,230,668200,"2016-08-04","PADI"
226,226,224,224,244300,"2016-08-05","PADI"
228,228,218,224,180000,"2016-08-08","PADI"
224,224,214,214,691700,"2016-08-09","PADI"
214,214,210,212,32900,"2016-08-10","PADI"
208,240,208,230,13828900,"2016-08-11","PADI"
232,232,226,226,109200,"2016-08-12","PADI"
222,222,218,218,299800,"2016-08-15","PADI"
214,220,212,220,410500,"2016-08-16","PADI"
214,220,212,220,332500,"2016-08-18","PADI"
220,224,214,224,283000,"2016-08-19","PADI"
224,224,218,224,182800,"2016-08-22","PADI"
222,224,222,224,303400,"2016-08-23","PADI"
224,224,224,224,0,"2016-08-24","PADI"
224,224,224,224,0,"2016-08-25","PADI"
224,224,222,222,700,"2016-08-26","PADI"
222,236,222,228,1298800,"2016-08-29","PADI"
222,228,222,228,49800,"2016-08-30","PADI"
226,226,222,222,51400,"2016-08-31","PADI"
222,222,218,218,8100,"2016-09-01","PADI"
212,214,212,214,19400,"2016-09-02","PADI"
214,242,214,224,1983700,"2016-09-05","PADI"
218,218,218,218,111300,"2016-09-06","PADI"
218,232,218,224,1401400,"2016-09-07","PADI"
220,224,220,224,112400,"2016-09-08","PADI"
224,224,218,218,90000,"2016-09-09","PADI"
212,212,212,212,20000,"2016-09-13","PADI"
212,250,212,224,28004100,"2016-09-14","PADI"
224,236,216,230,2911700,"2016-09-15","PADI"
230,240,224,230,1620700,"2016-09-16","PADI"
226,236,224,228,795700,"2016-09-19","PADI"
224,236,224,230,21788400,"2016-09-20","PADI"
230,230,228,228,100900,"2016-09-21","PADI"
228,250,226,234,4182500,"2016-09-22","PADI"
256,256,234,256,5205400,"2016-09-23","PADI"
256,256,250,250,432600,"2016-09-26","PADI"
250,254,248,254,309000,"2016-09-27","PADI"
252,254,252,254,130900,"2016-09-28","PADI"
254,278,254,262,4576200,"2016-09-29","PADI"
262,322,260,262,2350500,"2016-09-30","PADI"
262,268,260,266,651800,"2016-10-03","PADI"
266,282,264,280,1344700,"2016-10-04","PADI"
272,298,270,294,1522500,"2016-10-05","PADI"
294,294,284,284,80800,"2016-10-06","PADI"
270,284,270,282,141600,"2016-10-07","PADI"
282,300,282,288,890500,"2016-10-10","PADI"
288,288,284,288,132300,"2016-10-11","PADI"
282,282,266,272,1615500,"2016-10-12","PADI"
274,274,266,266,4600,"2016-10-13","PADI"
266,286,266,274,2255400,"2016-10-14","PADI"
274,274,274,274,15500,"2016-10-17","PADI"
274,274,264,264,22200,"2016-10-18","PADI"
260,292,260,292,1359700,"2016-10-19","PADI"
292,292,272,290,31100,"2016-10-20","PADI"
282,288,282,288,20000,"2016-10-21","PADI"
288,296,272,292,510200,"2016-10-24","PADI"
276,276,276,276,100,"2016-10-25","PADI"
278,296,278,294,920500,"2016-10-26","PADI"
280,292,280,292,42000,"2016-10-27","PADI"
274,292,274,292,21500,"2016-10-28","PADI"
294,294,294,294,60000,"2016-10-31","PADI"
294,340,294,310,5515000,"2016-11-01","PADI"
310,310,294,308,14000,"2016-11-02","PADI"
302,302,290,300,27300,"2016-11-03","PADI"
300,300,288,290,1300,"2016-11-04","PADI"
290,290,282,288,400,"2016-11-07","PADI"
280,288,280,288,200,"2016-11-08","PADI"
276,276,276,276,100,"2016-11-09","PADI"
278,280,278,278,210600,"2016-11-10","PADI"
278,278,274,274,40000,"2016-11-11","PADI"
274,300,274,280,2211400,"2016-11-14","PADI"
282,282,274,274,31300,"2016-11-15","PADI"
274,300,272,284,1924900,"2016-11-16","PADI"
284,298,284,292,1133900,"2016-11-17","PADI"
294,294,294,294,6500,"2016-11-18","PADI"
294,294,294,294,0,"2016-11-21","PADI"
296,296,296,296,100,"2016-11-22","PADI"
296,300,288,288,254200,"2016-11-23","PADI"
288,288,278,278,31700,"2016-11-24","PADI"
278,280,278,280,104000,"2016-11-25","PADI"
280,298,280,290,1418100,"2016-11-28","PADI"
290,290,280,286,289600,"2016-11-29","PADI"
288,310,286,300,3311700,"2016-11-30","PADI"
300,310,292,300,512900,"2016-12-01","PADI"
298,308,298,304,741700,"2016-12-02","PADI"
300,300,300,300,83800,"2016-12-05","PADI"
298,300,296,300,188700,"2016-12-06","PADI"
296,302,294,294,193600,"2016-12-07","PADI"
296,346,296,328,4739600,"2016-12-08","PADI"
330,402,328,402,4092400,"2016-12-09","PADI"
402,458,402,450,1474300,"2016-12-13","PADI"
452,510,452,474,1918900,"2016-12-14","PADI"
476,500,458,474,612800,"2016-12-15","PADI"
474,476,460,472,317400,"2016-12-16","PADI"
470,470,458,470,129900,"2016-12-19","PADI"
470,470,462,462,59700,"2016-12-20","PADI"
462,462,458,460,29600,"2016-12-21","PADI"
458,460,454,458,23900,"2016-12-22","PADI"
456,460,450,460,1171900,"2016-12-23","PADI"
460,462,460,460,178800,"2016-12-27","PADI"
460,460,460,460,5000,"2016-12-28","PADI"
460,460,458,458,19400,"2016-12-29","PADI"
460,478,460,476,183900,"2016-12-30","PADI"
476,476,476,476,0,"2017-01-02","PADI"
476,490,476,484,114500,"2017-01-03","PADI"
484,484,480,480,24400,"2017-01-04","PADI"
480,482,478,482,33600,"2017-01-05","PADI"
480,480,478,480,20700,"2017-01-06","PADI"
480,480,478,478,10100,"2017-01-09","PADI"
478,478,478,478,0,"2017-01-10","PADI"
478,478,476,476,6200,"2017-01-11","PADI"
476,480,474,480,30600,"2017-01-12","PADI"
482,482,482,482,2800,"2017-01-13","PADI"
482,482,480,482,19600,"2017-01-16","PADI"
482,482,480,480,17100,"2017-01-17","PADI"
480,480,480,480,8500,"2017-01-18","PADI"
478,478,470,470,53800,"2017-01-19","PADI"
470,472,470,470,38100,"2017-01-20","PADI"
470,470,468,468,9500,"2017-01-23","PADI"
468,468,468,468,400,"2017-01-24","PADI"
468,468,466,466,28600,"2017-01-25","PADI"
466,466,466,466,1500,"2017-01-26","PADI"
466,468,466,466,1000,"2017-01-27","PADI"
466,466,464,464,10100,"2017-01-30","PADI"
464,464,464,464,55000,"2017-01-31","PADI"
464,464,464,464,0,"2017-02-01","PADI"
464,464,464,464,0,"2017-02-02","PADI"
464,464,462,464,1800,"2017-02-03","PADI"
464,464,462,462,1300,"2017-02-06","PADI"
460,460,458,458,19500,"2017-02-07","PADI"
456,456,456,456,3300,"2017-02-08","PADI"
456,456,456,456,0,"2017-02-09","PADI"
456,458,456,458,1400,"2017-02-10","PADI"
458,458,458,458,2100,"2017-02-13","PADI"
458,458,456,456,7800,"2017-02-14","PADI"
456,456,456,456,0,"2017-02-15","PADI"
456,456,456,456,300,"2017-02-16","PADI"
456,456,456,456,100,"2017-02-17","PADI"
454,454,454,454,2000,"2017-02-20","PADI"
454,454,432,450,350900,"2017-02-21","PADI"
448,448,448,448,6100,"2017-02-22","PADI"
448,450,446,446,11800,"2017-02-23","PADI"
444,444,444,444,3000,"2017-02-24","PADI"
440,440,440,440,6000,"2017-02-27","PADI"
438,438,438,438,3500,"2017-02-28","PADI"
422,438,422,438,7400,"2017-03-01","PADI"
438,438,438,438,0,"2017-03-02","PADI"
438,438,438,438,7600,"2017-03-03","PADI"
438,438,438,438,0,"2017-03-06","PADI"
438,438,438,438,0,"2017-03-07","PADI"
438,440,438,440,700,"2017-03-08","PADI"
440,440,440,440,0,"2017-03-09","PADI"
440,440,438,438,600,"2017-03-10","PADI"
438,438,438,438,600,"2017-03-13","PADI"
438,438,438,438,0,"2017-03-14","PADI"
436,436,436,436,100,"2017-03-15","PADI"
436,436,436,436,0,"2017-03-16","PADI"
436,436,434,434,2000,"2017-03-17","PADI"
434,434,434,434,0,"2017-03-20","PADI"
434,434,434,434,0,"2017-03-21","PADI"
434,434,432,432,100,"2017-03-22","PADI"
432,432,432,432,0,"2017-03-23","PADI"
432,432,432,432,0,"2017-03-24","PADI"
440,450,434,440,66900,"2017-03-27","PADI"
438,452,438,448,128800,"2017-03-29","PADI"
450,450,446,450,15800,"2017-03-30","PADI"
450,450,444,444,16000,"2017-03-31","PADI"
442,442,434,434,32300,"2017-04-03","PADI"
434,434,426,426,20000,"2017-04-04","PADI"
426,426,426,426,0,"2017-04-05","PADI"
428,428,428,428,0,"2017-04-06","PADI"
428,428,428,428,100,"2017-04-07","PADI"
428,432,428,432,17700,"2017-04-10","PADI"
432,434,424,424,20700,"2017-04-11","PADI"
426,426,420,420,21600,"2017-04-12","PADI"
420,420,398,408,1884800,"2017-04-13","PADI"
408,408,392,402,1802900,"2017-04-17","PADI"
402,402,392,402,1189000,"2017-04-18","PADI"
402,402,402,402,0,"2017-04-19","PADI"
402,402,390,402,1391500,"2017-04-20","PADI"
400,400,400,400,184800,"2017-04-21","PADI"
400,400,392,400,879800,"2017-04-25","PADI"
400,400,398,400,15600,"2017-04-26","PADI"
398,406,396,400,548400,"2017-04-27","PADI"
400,400,400,400,0,"2017-04-28","PADI"
398,398,390,398,785500,"2017-05-02","PADI"
398,398,398,398,4300,"2017-05-03","PADI"
398,398,398,398,0,"2017-05-04","PADI"
400,400,400,400,100,"2017-05-05","PADI"
398,398,398,398,169300,"2017-05-08","PADI"
400,400,400,400,900,"2017-05-09","PADI"
400,400,400,400,0,"2017-05-10","PADI"
400,400,398,400,1100,"2017-05-12","PADI"
400,400,398,400,1900,"2017-05-15","PADI"
400,400,400,400,0,"2017-05-16","PADI"
400,400,400,400,500,"2017-05-17","PADI"
400,400,400,400,100,"2017-05-18","PADI"
400,400,396,400,6500,"2017-05-19","PADI"
400,424,400,414,1745300,"2017-05-22","PADI"
414,414,400,410,28800,"2017-05-23","PADI"
408,408,400,408,13200,"2017-05-24","PADI"
410,410,400,408,43600,"2017-05-26","PADI"
408,486,408,486,2027400,"2017-05-29","PADI"
486,510,462,492,2145000,"2017-05-30","PADI"
492,492,460,460,9000,"2017-05-31","PADI"
460,460,460,460,0,"2017-06-01","PADI"
460,460,460,460,0,"2017-06-02","PADI"
460,460,460,460,0,"2017-06-05","PADI"
460,460,460,460,0,"2017-06-06","PADI"
400,440,400,400,98900,"2017-06-07","PADI"
400,420,398,400,397300,"2017-06-08","PADI"
398,398,398,398,44400,"2017-06-09","PADI"
396,400,394,400,171100,"2017-06-12","PADI"
396,410,396,410,17100,"2017-06-13","PADI"
410,410,396,396,50100,"2017-06-14","PADI"
396,396,396,396,0,"2017-06-15","PADI"
396,396,396,396,2100,"2017-06-16","PADI"
396,396,396,396,2100,"2017-06-19","PADI"
396,396,396,396,0,"2017-06-20","PADI"
396,396,396,396,37000,"2017-06-21","PADI"
396,396,396,396,1000,"2017-06-22","PADI"
396,396,396,396,0,"2017-06-23","PADI"
396,396,396,396,0,"2017-06-26","PADI"
396,396,396,396,0,"2017-06-27","PADI"
396,396,396,396,0,"2017-06-28","PADI"
396,396,396,396,0,"2017-06-29","PADI"
396,396,396,396,0,"2017-06-30","PADI"
396,396,396,396,0,"2017-07-03","PADI"
396,396,396,396,0,"2017-07-04","PADI"
396,396,396,396,0,"2017-07-05","PADI"
396,396,396,396,0,"2017-07-06","PADI"
396,396,396,396,0,"2017-07-07","PADI"
396,396,396,396,0,"2017-07-10","PADI"
394,394,392,392,90000,"2017-07-11","PADI"
396,400,396,400,54200,"2017-07-12","PADI"
392,400,382,400,1003000,"2017-07-13","PADI"
392,400,382,382,899900,"2017-07-14","PADI"
400,400,390,390,101500,"2017-07-17","PADI"
390,390,390,390,0,"2017-07-18","PADI"
352,370,350,350,202100,"2017-07-19","PADI"
350,368,326,340,148300,"2017-07-20","PADI"
350,390,350,390,50100,"2017-07-21","PADI"
400,450,390,408,822400,"2017-07-24","PADI"
408,510,400,510,15834000,"2017-07-25","PADI"
550,635,540,635,7060700,"2017-07-26","PADI"
790,790,790,790,4866500,"2017-07-27","PADI"
790,790,790,790,0,"2017-07-28","PADI"
985,985,985,985,1727800,"2017-07-31","PADI"
985,985,985,985,0,"2017-08-01","PADI"
985,985,985,985,0,"2017-08-02","PADI"
985,985,985,985,0,"2017-08-03","PADI"
985,985,985,985,0,"2017-08-04","PADI"
985,985,985,985,0,"2017-08-07","PADI"
1150,1230,1090,1195,22308500,"2017-08-08","PADI"
1490,1490,1250,1430,17487400,"2017-08-09","PADI"
1500,1605,1305,1375,17554300,"2017-08-10","PADI"
1250,1250,1035,1100,21759300,"2017-08-11","PADI"
1100,1175,1035,1100,9372300,"2017-08-14","PADI"
1100,1145,1100,1125,2189100,"2017-08-15","PADI"
1120,1120,1100,1105,780900,"2017-08-16","PADI"
1105,1105,1105,1105,0,"2017-08-17","PADI"
1105,1130,1095,1120,2647000,"2017-08-18","PADI"
1115,1135,1115,1120,1625200,"2017-08-21","PADI"
1120,1120,1110,1115,567900,"2017-08-22","PADI"
1115,1120,1105,1105,662500,"2017-08-23","PADI"
1110,1125,1105,1120,1097100,"2017-08-24","PADI"
1115,1130,1115,1125,828700,"2017-08-25","PADI"
1125,1130,1120,1120,319700,"2017-08-28","PADI"
1120,1125,1115,1115,260500,"2017-08-29","PADI"
1120,1390,1105,1350,14879200,"2017-08-30","PADI"
1360,1450,1300,1335,8403100,"2017-08-31","PADI"
1335,1335,1335,1335,0,"2017-09-01","PADI"
1335,1365,1270,1285,1838200,"2017-09-04","PADI"
1285,1500,1285,1410,4728000,"2017-09-05","PADI"
1405,1445,1400,1425,1739100,"2017-09-06","PADI"
1425,1450,1405,1440,766100,"2017-09-07","PADI"
1440,1445,1415,1430,1056300,"2017-09-08","PADI"
1430,1430,1405,1425,1275100,"2017-09-11","PADI"
1420,1420,1400,1410,438900,"2017-09-12","PADI"
1410,1410,1395,1410,595600,"2017-09-13","PADI"
1410,1410,1395,1395,691400,"2017-09-14","PADI"
1395,1395,1385,1390,221900,"2017-09-15","PADI"
1385,1385,1260,1310,1998300,"2017-09-18","PADI"
1320,1330,1285,1300,450200,"2017-09-19","PADI"
1300,1300,1270,1300,344300,"2017-09-20","PADI"
1300,1300,1300,1300,0,"2017-09-21","PADI"
1305,1460,1305,1350,1848800,"2017-09-22","PADI"
1350,1355,1345,1350,249900,"2017-09-25","PADI"
1350,1430,1350,1405,3682500,"2017-09-26","PADI"
1410,1530,1395,1520,6832100,"2017-09-27","PADI"
1550,1650,1500,1525,6972000,"2017-09-28","PADI"
1530,1555,1500,1525,1383100,"2017-09-29","PADI"
1525,1530,1425,1510,8905600,"2017-10-02","PADI"
1510,1595,1495,1575,4403400,"2017-10-03","PADI"
1580,1600,1565,1600,1224700,"2017-10-04","PADI"
1600,1640,1600,1600,1064000,"2017-10-05","PADI"
1605,1610,1590,1605,315400,"2017-10-06","PADI"
1600,1610,1550,1600,921100,"2017-10-09","PADI"
1600,1605,1555,1555,720700,"2017-10-10","PADI"
1550,1555,1475,1485,2789200,"2017-10-11","PADI"
1480,1485,1400,1445,1216400,"2017-10-12","PADI"
1440,1450,1400,1410,557000,"2017-10-13","PADI"
1405,1440,1400,1410,501900,"2017-10-16","PADI"
1440,1445,1170,1250,5308700,"2017-10-17","PADI"
1250,1300,1180,1220,707800,"2017-10-18","PADI"
1220,1295,1205,1230,561700,"2017-10-19","PADI"
1230,1275,1225,1230,309600,"2017-10-20","PADI"
1265,1265,1215,1220,490800,"2017-10-23","PADI"
1245,1260,1210,1210,565000,"2017-10-24","PADI"
1220,1260,1170,1220,838900,"2017-10-25","PADI"
1220,1260,1185,1245,193800,"2017-10-26","PADI"
1255,1255,1200,1205,119200,"2017-10-27","PADI"
1230,1460,1220,1435,5764600,"2017-10-30","PADI"
1435,1445,1345,1395,898500,"2017-10-31","PADI"
1390,1410,1385,1385,268100,"2017-11-01","PADI"
1395,1405,1350,1350,428100,"2017-11-02","PADI"
1345,1375,1330,1330,113200,"2017-11-03","PADI"
1330,1355,1270,1285,301700,"2017-11-06","PADI"
1265,1295,1220,1250,1699100,"2017-11-07","PADI"
1250,1290,1250,1265,491800,"2017-11-08","PADI"
1265,1270,1250,1265,169600,"2017-11-09","PADI"
1265,1270,1215,1235,3111100,"2017-11-10","PADI"
1250,1250,1185,1210,1018600,"2017-11-13","PADI"
1215,1240,1190,1235,328700,"2017-11-14","PADI"
1220,1245,1200,1225,364400,"2017-11-15","PADI"
1225,1240,1210,1230,413900,"2017-11-16","PADI"
1235,1240,1215,1225,231800,"2017-11-17","PADI"
1230,1230,1185,1210,646400,"2017-11-20","PADI"
1215,1215,1175,1180,583300,"2017-11-21","PADI"
1180,1180,1120,1170,730800,"2017-11-22","PADI"
1170,1170,1020,1130,3152500,"2017-11-23","PADI"
1130,1135,990,1040,1618200,"2017-11-24","PADI"
1040,1045,1010,1030,792900,"2017-11-27","PADI"
1030,1060,1005,1035,1631900,"2017-11-28","PADI"
1035,1050,1030,1040,222400,"2017-11-29","PADI"
1045,1210,1045,1070,4137100,"2017-11-30","PADI"
1070,1070,1070,1070,0,"2017-12-01","PADI"
1070,1180,1070,1115,4054200,"2017-12-04","PADI"
1115,1125,1090,1090,741300,"2017-12-05","PADI"
1090,1110,1090,1090,482000,"2017-12-06","PADI"
1080,1100,1080,1090,128300,"2017-12-07","PADI"
1080,1090,1050,1060,884800,"2017-12-08","PADI"
1060,1060,1020,1040,605600,"2017-12-11","PADI"
1030,1040,1015,1020,262800,"2017-12-12","PADI"
1020,1040,1020,1030,1167600,"2017-12-13","PADI"
1030,1060,1025,1035,455300,"2017-12-14","PADI"
1030,1040,1020,1025,145300,"2017-12-15","PADI"
1025,1025,1005,1015,238200,"2017-12-18","PADI"
1015,1020,980,980,319000,"2017-12-19","PADI"
980,1010,960,980,367000,"2017-12-20","PADI"
970,970,895,940,1183300,"2017-12-21","PADI"
930,1080,800,1020,1939600,"2017-12-22","PADI"
1020,1020,1020,1020,0,"2017-12-25","PADI"
1020,1020,1020,1020,0,"2017-12-26","PADI"
1040,1040,840,855,1413900,"2017-12-27","PADI"
865,880,765,790,693000,"2017-12-28","PADI"
815,890,790,890,516300,"2017-12-29","PADI"
890,890,890,890,0,"2018-01-01","PADI"
890,915,825,870,104200,"2018-01-02","PADI"
900,900,820,820,31700,"2018-01-03","PADI"
800,850,780,795,181400,"2018-01-04","PADI"
795,820,795,805,56700,"2018-01-05","PADI"
810,825,785,805,68700,"2018-01-08","PADI"
805,820,805,815,195400,"2018-01-09","PADI"
820,850,800,800,162400,"2018-01-10","PADI"
800,815,780,785,104200,"2018-01-11","PADI"
805,815,710,750,597800,"2018-01-12","PADI"
755,800,730,750,161100,"2018-01-15","PADI"
755,890,690,810,3433500,"2018-01-16","PADI"
850,870,795,800,807000,"2018-01-17","PADI"
805,805,765,780,189500,"2018-01-18","PADI"
770,795,750,760,256300,"2018-01-19","PADI"
760,790,760,785,98500,"2018-01-22","PADI"
785,785,755,780,32500,"2018-01-23","PADI"
780,780,755,770,119200,"2018-01-24","PADI"
775,830,770,795,1479200,"2018-01-25","PADI"
820,830,770,770,1058800,"2018-01-26","PADI"
820,820,780,780,154200,"2018-01-29","PADI"
795,800,760,790,91000,"2018-01-30","PADI"
785,785,750,765,197100,"2018-01-31","PADI"
785,785,755,765,161800,"2018-02-01","PADI"
765,810,755,780,128700,"2018-02-02","PADI"
780,790,745,750,501400,"2018-02-05","PADI"
750,750,720,720,183400,"2018-02-06","PADI"
730,750,720,735,471300,"2018-02-07","PADI"
715,715,585,600,2677700,"2018-02-08","PADI"
600,600,525,540,4426400,"2018-02-09","PADI"
540,585,535,560,687200,"2018-02-12","PADI"
570,635,550,605,1266100,"2018-02-13","PADI"
615,625,600,610,415500,"2018-02-14","PADI"
610,620,580,600,171100,"2018-02-15","PADI"
600,600,600,600,0,"2018-02-16","PADI"
600,620,595,605,173300,"2018-02-19","PADI"
605,610,575,600,1185000,"2018-02-20","PADI"
600,620,595,600,434600,"2018-02-21","PADI"
600,615,595,600,195700,"2018-02-22","PADI"
615,615,575,580,62700,"2018-02-23","PADI"
575,600,575,590,59500,"2018-02-26","PADI"
600,600,585,590,64900,"2018-02-27","PADI"
590,590,550,560,183100,"2018-02-28","PADI"
560,595,560,560,58200,"2018-03-01","PADI"
560,575,525,570,46400,"2018-03-02","PADI"
590,590,575,575,80600,"2018-03-05","PADI"
570,570,555,555,227800,"2018-03-06","PADI"
555,575,535,535,153600,"2018-03-07","PADI"
535,550,535,550,79400,"2018-03-08","PADI"
535,585,530,585,351300,"2018-03-09","PADI"
595,730,590,730,13417600,"2018-03-12","PADI"
760,785,630,665,14768200,"2018-03-13","PADI"
670,675,650,650,1118200,"2018-03-14","PADI"
650,650,605,620,3386300,"2018-03-15","PADI"
620,630,575,585,1086400,"2018-03-16","PADI"
570,580,535,555,2224200,"2018-03-19","PADI"
555,555,530,540,1080900,"2018-03-20","PADI"
545,560,540,540,168200,"2018-03-21","PADI"
545,545,535,540,281300,"2018-03-22","PADI"
540,540,510,525,377400,"2018-03-23","PADI"
525,530,510,515,250500,"2018-03-26","PADI"
515,520,505,505,325800,"2018-03-27","PADI"
510,630,510,590,32061400,"2018-03-28","PADI"
595,620,545,560,5724300,"2018-03-29","PADI"
560,560,560,560,0,"2018-03-30","PADI"
560,565,525,545,1784400,"2018-04-02","PADI"
530,545,515,535,1167800,"2018-04-03","PADI"
535,560,530,540,1606300,"2018-04-04","PADI"
550,550,530,540,617000,"2018-04-05","PADI"
540,540,525,535,390200,"2018-04-06","PADI"
540,590,540,560,3189000,"2018-04-09","PADI"
560,560,535,545,647300,"2018-04-10","PADI"
545,545,525,535,736800,"2018-04-11","PADI"
535,535,525,525,170500,"2018-04-12","PADI"
525,580,525,535,3163500,"2018-04-13","PADI"
535,535,535,535,0,"2018-04-16","PADI"
535,535,535,535,0,"2018-04-17","PADI"
535,535,520,520,692400,"2018-04-18","PADI"
520,520,520,520,0,"2018-04-19","PADI"
520,520,520,520,0,"2018-04-20","PADI"
530,530,520,525,278300,"2018-04-23","PADI"
530,530,520,525,216200,"2018-04-24","PADI"
525,525,525,525,0,"2018-04-25","PADI"
525,525,525,525,0,"2018-04-26","PADI"
525,525,525,525,0,"2018-04-27","PADI"
505,565,500,525,2013700,"2018-04-30","PADI"
525,525,525,525,0,"2018-05-01","PADI"
530,550,505,550,310000,"2018-05-02","PADI"
540,540,510,515,249100,"2018-05-03","PADI"
505,525,505,515,369400,"2018-05-04","PADI"
515,515,505,510,220200,"2018-05-07","PADI"
510,510,500,500,126500,"2018-05-08","PADI"
500,510,500,500,158500,"2018-05-09","PADI"
500,500,500,500,0,"2018-05-10","PADI"
500,500,480,492,525500,"2018-05-11","PADI"
484,484,440,470,1912200,"2018-05-14","PADI"
490,490,460,462,40800,"2018-05-15","PADI"
462,468,462,462,282800,"2018-05-16","PADI"
464,464,456,462,31700,"2018-05-17","PADI"
452,460,450,460,78900,"2018-05-18","PADI"
452,460,450,460,118800,"2018-05-21","PADI"
450,460,450,460,134700,"2018-05-22","PADI"
460,478,450,472,62400,"2018-05-23","PADI"
472,472,462,470,111000,"2018-05-24","PADI"
468,478,462,470,65400,"2018-05-25","PADI"
462,470,442,446,830700,"2018-05-28","PADI"
446,446,446,446,0,"2018-05-29","PADI"
446,540,446,530,4998700,"2018-05-30","PADI"
530,550,496,505,739500,"2018-05-31","PADI"
505,505,505,505,0,"2018-06-01","PADI"
505,510,500,500,424900,"2018-06-04","PADI"
498,510,494,496,196900,"2018-06-05","PADI"
496,510,492,505,57000,"2018-06-06","PADI"
498,515,496,510,65500,"2018-06-07","PADI"
500,515,500,510,276100,"2018-06-08","PADI"
510,510,510,510,0,"2018-06-11","PADI"
510,510,510,510,0,"2018-06-12","PADI"
510,510,510,510,0,"2018-06-13","PADI"
510,510,510,510,0,"2018-06-14","PADI"
510,510,510,510,0,"2018-06-15","PADI"
510,510,510,510,0,"2018-06-18","PADI"
510,510,510,510,0,"2018-06-19","PADI"
496,500,488,488,149700,"2018-06-20","PADI"
488,500,486,500,434300,"2018-06-21","PADI"
500,500,484,496,26000,"2018-06-22","PADI"
500,500,482,494,37000,"2018-06-25","PADI"
494,494,460,462,336700,"2018-06-26","PADI"
454,472,450,470,239300,"2018-06-27","PADI"
458,460,442,450,578200,"2018-06-28","PADI"
456,456,430,436,189300,"2018-06-29","PADI"
436,500,432,484,25700,"2018-07-02","PADI"
464,496,458,476,50400,"2018-07-03","PADI"
480,480,452,468,6500,"2018-07-04","PADI"
460,480,446,446,8400,"2018-07-05","PADI"
446,446,446,446,0,"2018-07-06","PADI"
446,510,444,444,47409500,"2018-07-09","PADI"
446,555,440,540,4238100,"2018-07-10","PADI"
540,540,454,470,3204200,"2018-07-11","PADI"
470,555,468,500,11288000,"2018-07-12","PADI"
505,505,486,486,238400,"2018-07-13","PADI"
480,490,478,480,108100,"2018-07-16","PADI"
480,486,470,486,199500,"2018-07-17","PADI"
478,500,478,500,380400,"2018-07-18","PADI"
480,494,476,490,183600,"2018-07-19","PADI"
488,488,470,470,20300,"2018-07-20","PADI"
470,540,460,496,2014600,"2018-07-23","PADI"
500,545,500,515,1376000,"2018-07-24","PADI"
515,545,500,520,16121900,"2018-07-25","PADI"
520,535,520,520,26854300,"2018-07-26","PADI"
520,530,510,530,5010600,"2018-07-27","PADI"
530,530,510,510,3446000,"2018-07-30","PADI"
520,530,505,515,15901300,"2018-07-31","PADI"
530,535,515,515,5916500,"2018-08-01","PADI"
525,530,520,520,3847300,"2018-08-02","PADI"
520,530,520,530,3800,"2018-08-03","PADI"
525,535,496,496,5089700,"2018-08-06","PADI"
496,525,496,520,359900,"2018-08-07","PADI"
520,520,510,510,8099100,"2018-08-08","PADI"
515,525,510,520,8041800,"2018-08-09","PADI"
520,520,520,520,6000,"2018-08-10","PADI"
510,510,500,505,4033500,"2018-08-13","PADI"
500,515,500,505,7871700,"2018-08-14","PADI"
500,510,486,505,5609400,"2018-08-15","PADI"
500,500,486,500,451800,"2018-08-16","PADI"
500,500,500,500,0,"2018-08-17","PADI"
486,505,486,505,108700,"2018-08-20","PADI"
500,520,490,500,216100,"2018-08-21","PADI"
500,500,500,500,0,"2018-08-22","PADI"
490,540,488,525,614900,"2018-08-23","PADI"
530,530,505,505,28100,"2018-08-24","PADI"
498,510,498,505,2493600,"2018-08-27","PADI"
505,510,494,500,112900,"2018-08-28","PADI"
500,500,500,500,0,"2018-08-29","PADI"
488,492,488,492,300,"2018-08-30","PADI"
490,535,490,530,19321900,"2018-08-31","PADI"
530,530,505,505,19700,"2018-09-03","PADI"
505,530,494,505,561000,"2018-09-04","PADI"
505,505,490,494,98600,"2018-09-05","PADI"
486,496,486,496,28300,"2018-09-06","PADI"
496,496,494,494,3927400,"2018-09-07","PADI"
496,496,496,496,42000,"2018-09-10","PADI"
496,496,496,496,0,"2018-09-11","PADI"
496,496,496,496,3500,"2018-09-12","PADI"
498,498,496,498,1100,"2018-09-13","PADI"
500,500,492,494,1200,"2018-09-14","PADI"
496,505,496,505,1200200,"2018-09-17","PADI"
505,505,492,500,600600,"2018-09-18","PADI"
500,625,490,625,7272000,"2018-09-19","PADI"
635,695,625,660,8951600,"2018-09-20","PADI"
660,660,620,620,1695300,"2018-09-21","PADI"
620,620,590,590,1880600,"2018-09-24","PADI"
585,585,565,565,976700,"2018-09-25","PADI"
565,565,540,540,209200,"2018-09-26","PADI"
560,585,540,560,448500,"2018-09-27","PADI"
570,575,560,565,83400,"2018-09-28","PADI"
545,580,545,580,84400,"2018-10-01","PADI"
580,605,560,580,6289100,"2018-10-02","PADI"
590,620,560,580,30700,"2018-10-03","PADI"
585,595,555,575,23800,"2018-10-04","PADI"
575,625,550,600,41100,"2018-10-05","PADI"
580,595,575,590,68600,"2018-10-08","PADI"
590,600,565,590,35600,"2018-10-09","PADI"
590,595,565,565,288100,"2018-10-10","PADI"
590,620,560,560,107400,"2018-10-11","PADI"
550,580,550,580,2900,"2018-10-12","PADI"
575,600,560,580,56200,"2018-10-15","PADI"
580,580,555,560,20700,"2018-10-16","PADI"
560,575,550,575,49800,"2018-10-17","PADI"
565,605,565,570,389500,"2018-10-18","PADI"
565,640,565,585,190100,"2018-10-19","PADI"
605,605,570,570,31600,"2018-10-22","PADI"
570,605,555,570,119600,"2018-10-23","PADI"
560,565,540,540,99500,"2018-10-24","PADI"
525,560,520,525,49700,"2018-10-25","PADI"
535,535,520,520,72300,"2018-10-26","PADI"
540,550,510,550,209900,"2018-10-29","PADI"
550,565,540,565,41300,"2018-10-30","PADI"
565,565,540,540,19000,"2018-10-31","PADI"
540,540,540,540,11500,"2018-11-01","PADI"
540,565,525,565,1300,"2018-11-02","PADI"
540,545,540,540,5300,"2018-11-05","PADI"
540,600,540,550,37300,"2018-11-06","PADI"
555,605,555,600,132200,"2018-11-07","PADI"
610,610,580,585,247900,"2018-11-08","PADI"
585,585,585,585,0,"2018-11-09","PADI"
570,570,570,570,400,"2018-11-12","PADI"
570,570,565,565,2100,"2018-11-13","PADI"
590,590,560,560,5100,"2018-11-14","PADI"
580,665,555,575,357300,"2018-11-15","PADI"
570,575,550,555,240600,"2018-11-16","PADI"
565,650,560,575,151100,"2018-11-19","PADI"
575,575,575,575,0,"2018-11-20","PADI"
565,600,565,570,30500,"2018-11-21","PADI"
570,580,545,565,469400,"2018-11-22","PADI"
565,565,565,565,0,"2018-11-23","PADI"
575,580,555,570,116200,"2018-11-26","PADI"
570,570,555,555,11800,"2018-11-27","PADI"
545,570,545,570,84200,"2018-11-28","PADI"
570,580,555,570,106500,"2018-11-29","PADI"
585,600,555,555,176700,"2018-11-30","PADI"
555,570,545,570,50500,"2018-12-03","PADI"
560,645,560,605,1881600,"2018-12-04","PADI"
580,630,580,615,697500,"2018-12-05","PADI"
615,620,615,615,27900,"2018-12-06","PADI"
605,605,600,600,67500,"2018-12-07","PADI"
600,620,570,600,29700,"2018-12-10","PADI"
600,700,600,640,568000,"2018-12-11","PADI"
640,680,640,660,1719500,"2018-12-12","PADI"
660,665,655,655,179600,"2018-12-13","PADI"
645,815,645,810,4076600,"2018-12-14","PADI"
810,980,790,810,19330400,"2018-12-17","PADI"
820,900,805,805,4028300,"2018-12-18","PADI"
810,850,805,835,4798100,"2018-12-19","PADI"
835,900,830,835,1195100,"2018-12-20","PADI"
835,845,830,830,4228600,"2018-12-21","PADI"
830,830,830,830,0,"2018-12-24","PADI"
830,830,830,830,0,"2018-12-25","PADI"
830,850,825,825,16373300,"2018-12-26","PADI"
830,835,815,820,2972600,"2018-12-27","PADI"
815,830,815,815,176500,"2018-12-28","PADI"
815,815,815,815,0,"2018-12-31","PADI"
815,815,815,815,0,"2019-01-01","PADI"
815,915,810,835,21778200,"2019-01-02","PADI"
845,855,815,815,231500,"2019-01-03","PADI"
815,815,805,810,182400,"2019-01-04","PADI"
800,810,800,805,29100,"2019-01-07","PADI"
800,810,795,805,234000,"2019-01-08","PADI"
800,810,800,800,46000,"2019-01-09","PADI"
800,800,790,800,255200,"2019-01-10","PADI"
795,815,795,800,343200,"2019-01-11","PADI"
800,800,755,770,1897700,"2019-01-14","PADI"
770,785,770,770,186800,"2019-01-15","PADI"
785,785,775,780,4700,"2019-01-16","PADI"
800,925,800,920,3070600,"2019-01-17","PADI"
930,1100,915,1090,5495200,"2019-01-18","PADI"
1100,1120,920,920,2501400,"2019-01-21","PADI"
920,920,730,760,6194900,"2019-01-22","PADI"
760,825,750,785,811500,"2019-01-23","PADI"
785,805,785,795,66800,"2019-01-24","PADI"
800,800,735,780,4416000,"2019-01-25","PADI"
770,770,725,730,1156900,"2019-01-28","PADI"
720,720,695,700,282800,"2019-01-29","PADI"
700,700,675,685,527200,"2019-01-30","PADI"
695,700,670,670,361000,"2019-01-31","PADI"
680,695,680,685,84300,"2019-02-01","PADI"
700,700,675,675,46100,"2019-02-04","PADI"
675,675,675,675,0,"2019-02-05","PADI"
675,690,660,660,258300,"2019-02-06","PADI"
660,670,645,650,213600,"2019-02-07","PADI"
640,670,640,650,50700,"2019-02-08","PADI"
660,660,640,640,59800,"2019-02-11","PADI"
625,650,625,625,128600,"2019-02-12","PADI"
625,640,625,625,9600,"2019-02-13","PADI"
635,635,625,625,9200,"2019-02-14","PADI"
625,625,615,620,29700,"2019-02-15","PADI"
615,625,610,610,12700,"2019-02-18","PADI"
630,665,595,640,1283200,"2019-02-19","PADI"
640,720,640,665,449100,"2019-02-20","PADI"
665,685,665,670,54000,"2019-02-21","PADI"
660,685,660,675,134900,"2019-02-22","PADI"
675,690,650,665,500200,"2019-02-25","PADI"
665,685,655,655,185200,"2019-02-26","PADI"
660,660,650,650,2356000,"2019-02-27","PADI"
655,655,650,650,40900,"2019-02-28","PADI"
650,675,650,650,290800,"2019-03-01","PADI"
660,660,645,655,5400,"2019-03-04","PADI"
665,735,655,690,2123300,"2019-03-05","PADI"
695,695,660,660,649700,"2019-03-06","PADI"
660,660,660,660,0,"2019-03-07","PADI"
655,655,645,650,137700,"2019-03-08","PADI"
650,695,650,675,725300,"2019-03-11","PADI"
665,665,665,665,7800,"2019-03-12","PADI"
660,665,655,665,1123200,"2019-03-13","PADI"
660,660,650,655,16300,"2019-03-14","PADI"
650,650,645,650,13800,"2019-03-15","PADI"
645,715,645,700,2369200,"2019-03-18","PADI"
700,740,695,700,806900,"2019-03-19","PADI"
705,725,700,710,163100,"2019-03-20","PADI"
715,720,705,705,86800,"2019-03-21","PADI"
705,705,690,690,2444200,"2019-03-22","PADI"
690,690,690,690,0,"2019-03-25","PADI"
690,690,690,690,0,"2019-03-26","PADI"
690,690,670,670,43500,"2019-03-27","PADI"
675,680,675,680,2100,"2019-03-28","PADI"
665,670,665,670,2560300,"2019-03-29","PADI"
665,665,660,660,83800,"2019-04-01","PADI"
665,685,665,685,7900,"2019-04-02","PADI"
685,685,685,685,0,"2019-04-03","PADI"
675,680,675,680,11500,"2019-04-04","PADI"
680,680,680,680,0,"2019-04-05","PADI"
675,720,675,710,742000,"2019-04-08","PADI"
705,760,705,725,1535900,"2019-04-09","PADI"
720,725,695,710,177000,"2019-04-10","PADI"
695,710,680,710,49100,"2019-04-11","PADI"
710,750,680,730,63600,"2019-04-12","PADI"
715,720,700,720,53100,"2019-04-15","PADI"
695,720,660,700,993000,"2019-04-16","PADI"
700,700,700,700,0,"2019-04-17","PADI"
710,715,695,715,12400,"2019-04-18","PADI"
715,715,715,715,0,"2019-04-19","PADI"
715,720,695,720,14200,"2019-04-22","PADI"
710,720,680,720,1802400,"2019-04-23","PADI"
695,715,685,715,24914700,"2019-04-24","PADI"
700,715,540,625,3165300,"2019-04-25","PADI"
625,625,580,600,15491400,"2019-04-26","PADI"
600,620,560,590,136900,"2019-04-29","PADI"
590,605,560,575,85300,"2019-04-30","PADI"
575,575,575,575,0,"2019-05-01","PADI"
570,600,565,600,41200,"2019-05-02","PADI"
575,575,545,550,246200,"2019-05-03","PADI"
545,550,472,550,11074800,"2019-05-06","PADI"
530,560,525,560,43700,"2019-05-07","PADI"
530,565,530,560,30000,"2019-05-08","PADI"
565,590,565,575,97800,"2019-05-09","PADI"
550,580,550,550,1211800,"2019-05-10","PADI"
550,560,550,560,17300,"2019-05-13","PADI"
560,600,560,600,34000,"2019-05-14","PADI"
600,610,545,550,212800,"2019-05-15","PADI"
550,570,545,545,10500,"2019-05-16","PADI"
525,565,515,555,60800,"2019-05-17","PADI"
555,555,525,525,18000,"2019-05-20","PADI"
560,600,555,600,1689000,"2019-05-21","PADI"
600,600,560,560,8800,"2019-05-22","PADI"
560,580,560,570,23500,"2019-05-23","PADI"
580,580,580,580,7200,"2019-05-24","PADI"
560,575,560,560,47700,"2019-05-27","PADI"
565,565,550,550,2900,"2019-05-28","PADI"
550,570,550,570,2200,"2019-05-29","PADI"
570,570,570,570,0,"2019-05-30","PADI"
550,555,550,555,1100,"2019-05-31","PADI"
555,555,555,555,0,"2019-06-03","PADI"
555,555,555,555,0,"2019-06-04","PADI"
555,555,555,555,0,"2019-06-05","PADI"
555,555,555,555,0,"2019-06-06","PADI"
555,555,555,555,0,"2019-06-07","PADI"
555,570,555,570,600,"2019-06-10","PADI"
560,570,550,570,6200,"2019-06-11","PADI"
570,570,570,570,4400,"2019-06-12","PADI"
595,595,555,570,3200,"2019-06-13","PADI"
555,590,555,590,4000,"2019-06-14","PADI"
590,590,590,590,0,"2019-06-17","PADI"
570,580,570,580,69900,"2019-06-18","PADI"
NA,NA,NA,NA,NA,"2019-06-19","PADI"
580,600,580,600,1215300,"2019-06-20","PADI"
600,600,600,600,20000,"2019-06-21","PADI"
590,600,590,600,63600,"2019-06-24","PADI"
615,650,615,635,126600,"2019-06-25","PADI"
630,660,625,650,144800,"2019-06-26","PADI"
650,700,650,650,109400,"2019-06-27","PADI"
650,700,650,700,296800,"2019-06-28","PADI"
690,700,640,685,240500,"2019-07-01","PADI"
690,700,690,700,62800,"2019-07-02","PADI"
690,690,675,685,65700,"2019-07-03","PADI"
675,685,665,665,55800,"2019-07-04","PADI"
680,680,660,660,2800,"2019-07-05","PADI"
660,690,645,690,9800,"2019-07-08","PADI"
680,680,680,680,5000,"2019-07-09","PADI"
670,670,660,660,33300,"2019-07-10","PADI"
650,680,650,680,2900,"2019-07-11","PADI"
680,680,670,680,1700,"2019-07-12","PADI"
670,685,665,685,12000,"2019-07-15","PADI"
685,685,670,670,9700,"2019-07-16","PADI"
660,660,655,660,8700,"2019-07-17","PADI"
650,700,650,700,1031200,"2019-07-18","PADI"
705,705,690,690,12300,"2019-07-19","PADI"
695,740,695,700,6900,"2019-07-22","PADI"
700,700,690,690,5300,"2019-07-23","PADI"
730,840,730,820,3661700,"2019-07-24","PADI"
840,850,740,740,733100,"2019-07-25","PADI"
740,740,705,715,16200,"2019-07-26","PADI"
715,720,705,710,21500,"2019-07-29","PADI"
710,800,700,760,537300,"2019-07-30","PADI"
760,765,725,765,124100,"2019-07-31","PADI"
765,765,765,765,0,"2019-08-01","PADI"
725,830,725,795,882500,"2019-08-02","PADI"
800,800,745,745,79200,"2019-08-05","PADI"
740,745,670,725,195800,"2019-08-06","PADI"
725,725,700,725,25900,"2019-08-07","PADI"
730,730,705,725,9300,"2019-08-08","PADI"
725,805,695,765,739900,"2019-08-09","PADI"
770,770,720,720,1e+05,"2019-08-12","PADI"
720,725,715,720,16700,"2019-08-13","PADI"
720,720,710,715,4100,"2019-08-14","PADI"
760,760,690,690,46300,"2019-08-15","PADI"
690,695,650,690,72300,"2019-08-16","PADI"
690,700,655,700,605300,"2019-08-19","PADI"
700,700,660,685,74500,"2019-08-20","PADI"
680,690,675,690,209600,"2019-08-21","PADI"
680,720,665,680,1091500,"2019-08-22","PADI"
670,690,660,690,292900,"2019-08-23","PADI"
660,690,660,665,3303800,"2019-08-26","PADI"
670,670,640,655,147700,"2019-08-27","PADI"
630,645,620,635,621300,"2019-08-28","PADI"
635,635,630,630,63800,"2019-08-29","PADI"
625,630,615,630,6000,"2019-08-30","PADI"
620,620,615,615,10400,"2019-09-02","PADI"
590,600,580,580,226800,"2019-09-03","PADI"
585,600,580,585,772500,"2019-09-04","PADI"
590,610,585,585,138600,"2019-09-05","PADI"
590,590,580,585,357300,"2019-09-06","PADI"
585,585,530,575,146800,"2019-09-09","PADI"
580,605,575,605,2017300,"2019-09-10","PADI"
610,620,590,615,1362200,"2019-09-11","PADI"
615,620,610,610,330100,"2019-09-12","PADI"
610,625,610,625,1269700,"2019-09-13","PADI"
625,660,610,650,376400,"2019-09-16","PADI"
655,700,620,690,1632300,"2019-09-17","PADI"
680,690,670,690,941100,"2019-09-18","PADI"
690,690,655,685,12000,"2019-09-19","PADI"
690,720,690,705,209400,"2019-09-20","PADI"
705,720,705,705,267900,"2019-09-23","PADI"
710,725,710,720,172000,"2019-09-24","PADI"
720,725,720,720,5300,"2019-09-25","PADI"
680,725,660,680,249300,"2019-09-26","PADI"
680,690,660,685,1196800,"2019-09-27","PADI"
660,660,660,660,1000,"2019-09-30","PADI"
650,660,650,660,21900,"2019-10-01","PADI"
660,675,660,665,101600,"2019-10-02","PADI"
660,660,660,660,1000,"2019-10-03","PADI"
635,710,635,695,357500,"2019-10-04","PADI"
695,700,695,700,10900,"2019-10-07","PADI"
660,700,660,700,47100,"2019-10-08","PADI"
670,670,670,670,83333600,"2019-10-09","PADI"
670,670,670,670,1197300,"2019-10-10","PADI"
675,690,675,690,80200,"2019-10-11","PADI"
690,690,690,690,11400,"2019-10-14","PADI"
690,695,680,695,2192500,"2019-10-15","PADI"
695,695,695,695,1500,"2019-10-16","PADI"
685,720,685,720,305000,"2019-10-17","PADI"
710,720,695,720,931800,"2019-10-18","PADI"
705,705,700,700,129900,"2019-10-21","PADI"
700,700,700,700,0,"2019-10-22","PADI"
700,720,700,720,76200,"2019-10-23","PADI"
705,715,700,715,134100,"2019-10-24","PADI"
700,715,700,715,19500,"2019-10-25","PADI"
700,720,695,720,126661600,"2019-10-28","PADI"
725,725,705,715,11900,"2019-10-29","PADI"
715,735,700,715,33974900,"2019-10-30","PADI"
700,730,695,710,29329200,"2019-10-31","PADI"
710,710,710,710,52747300,"2019-11-01","PADI"
720,720,695,695,10131300,"2019-11-04","PADI"
680,710,600,600,40172200,"2019-11-05","PADI"
600,600,450,470,2912400,"2019-11-06","PADI"
470,480,360,476,3308000,"2019-11-07","PADI"
476,476,460,474,39000,"2019-11-08","PADI"
476,480,460,478,41100,"2019-11-11","PADI"
464,494,360,434,1062200,"2019-11-12","PADI"
434,535,410,494,150400,"2019-11-13","PADI"
490,500,490,494,178500,"2019-11-14","PADI"
474,494,466,494,2200,"2019-11-15","PADI"
476,492,476,492,5700,"2019-11-18","PADI"
492,492,480,490,1327400,"2019-11-19","PADI"
500,500,500,500,30000,"2019-11-20","PADI"
498,498,498,498,200,"2019-11-21","PADI"
450,460,410,410,224600,"2019-11-22","PADI"
410,450,370,370,64400,"2019-11-25","PADI"
372,396,308,308,166000,"2019-11-26","PADI"
308,340,280,298,290000,"2019-11-27","PADI"
276,298,276,294,52700,"2019-11-28","PADI"
290,290,272,288,1300,"2019-11-29","PADI"
288,312,288,312,135400,"2019-12-02","PADI"
312,366,312,358,46300,"2019-12-03","PADI"
358,358,322,350,8403100,"2019-12-04","PADI"
340,370,288,360,185600,"2019-12-05","PADI"
330,348,330,348,4000,"2019-12-06","PADI"
348,350,328,350,14200,"2019-12-09","PADI"
340,340,304,340,4000,"2019-12-10","PADI"
346,346,346,346,200,"2019-12-11","PADI"
340,346,340,346,1300,"2019-12-12","PADI"
346,346,346,346,3100,"2019-12-13","PADI"
340,344,340,344,300,"2019-12-16","PADI"
316,316,304,304,41500,"2019-12-17","PADI"
304,360,304,306,1956300,"2019-12-18","PADI"
310,310,296,304,145600,"2019-12-19","PADI"
304,304,280,282,53100,"2019-12-20","PADI"
300,300,274,274,9400,"2019-12-23","PADI"
274,274,268,268,27100,"2019-12-26","PADI"
268,268,250,268,31300,"2019-12-27","PADI"
268,268,244,266,196400,"2019-12-30","PADI"
250,268,244,268,130200,"2020-01-02","PADI"
268,268,212,240,186800,"2020-01-03","PADI"
240,264,240,240,6200,"2020-01-06","PADI"
240,250,240,250,1300,"2020-01-07","PADI"
250,250,248,248,600,"2020-01-08","PADI"
240,240,200,200,650200,"2020-01-09","PADI"
195,210,168,168,32600,"2020-01-10","PADI"
169,196,168,181,209900,"2020-01-13","PADI"
181,200,180,200,814000,"2020-01-14","PADI"
216,220,151,151,4051200,"2020-01-15","PADI"
141,157,136,139,599900,"2020-01-16","PADI"
136,142,130,133,289100,"2020-01-17","PADI"
145,155,114,115,20357500,"2020-01-20","PADI"
115,120,75,75,12712600,"2020-01-21","PADI"
75,75,75,75,0,"2020-01-22","PADI"
74,74,50,50,32131700,"2020-01-23","PADI"
50,50,50,50,809900,"2020-01-24","PADI"
50,50,50,50,369200,"2020-01-27","PADI"
50,50,50,50,590100,"2020-01-28","PADI"
50,50,50,50,1612200,"2020-01-29","PADI"
50,50,50,50,454900,"2020-01-30","PADI"
50,50,50,50,522100,"2020-01-31","PADI"
50,50,50,50,1292300,"2020-02-03","PADI"
50,50,50,50,175100,"2020-02-04","PADI"
50,50,50,50,94800,"2020-02-05","PADI"
50,50,50,50,41100,"2020-02-06","PADI"
50,50,50,50,300,"2020-02-07","PADI"
50,50,50,50,2900,"2020-02-10","PADI"
50,50,50,50,39600,"2020-02-11","PADI"
50,50,50,50,500,"2020-02-12","PADI"
50,50,50,50,500,"2020-02-13","PADI"
50,50,50,50,82200,"2020-02-14","PADI"
50,50,50,50,200,"2020-02-17","PADI"
50,50,50,50,1500,"2020-02-18","PADI"
50,50,50,50,504900,"2020-02-19","PADI"
50,50,50,50,13900,"2020-02-20","PADI"
50,50,50,50,267100,"2020-02-21","PADI"
50,50,50,50,10000,"2020-02-24","PADI"
50,50,50,50,100,"2020-02-25","PADI"
50,50,50,50,1500,"2020-02-26","PADI"
50,50,50,50,200,"2020-02-27","PADI"
50,50,50,50,40100,"2020-02-28","PADI"
50,50,50,50,22000,"2020-03-02","PADI"
50,50,50,50,200,"2020-03-03","PADI"
50,50,50,50,200,"2020-03-04","PADI"
50,50,50,50,100,"2020-03-05","PADI"
50,50,50,50,100,"2020-03-06","PADI"
50,50,50,50,1000,"2020-03-09","PADI"
50,50,50,50,1300,"2020-03-10","PADI"
50,50,50,50,2200,"2020-03-11","PADI"
50,50,50,50,20100,"2020-03-12","PADI"
50,50,50,50,7100,"2020-03-13","PADI"
50,50,50,50,0,"2020-03-16","PADI"
50,50,50,50,0,"2020-03-17","PADI"
50,50,50,50,600,"2020-03-18","PADI"
50,50,50,50,0,"2020-03-19","PADI"
50,50,50,50,0,"2020-03-20","PADI"
50,50,50,50,100,"2020-03-23","PADI"
50,50,50,50,200,"2020-03-24","PADI"
50,50,50,50,20300,"2020-03-26","PADI"
50,50,50,50,49900,"2020-03-27","PADI"
50,50,50,50,10200,"2020-03-30","PADI"
50,50,50,50,200,"2020-03-31","PADI"
50,50,50,50,1000,"2020-04-01","PADI"
50,50,50,50,600,"2020-04-02","PADI"
50,50,50,50,1100,"2020-04-03","PADI"
50,50,50,50,34100,"2020-04-06","PADI"
50,50,50,50,10100,"2020-04-07","PADI"
50,50,50,50,1000,"2020-04-08","PADI"
50,50,50,50,900,"2020-04-09","PADI"
50,50,50,50,17000,"2020-04-13","PADI"
50,50,50,50,172100,"2020-04-14","PADI"
50,50,50,50,30400,"2020-04-15","PADI"
50,50,50,50,600,"2020-04-16","PADI"
50,50,50,50,100,"2020-04-17","PADI"
50,50,50,50,200,"2020-04-20","PADI"
50,50,50,50,300,"2020-04-21","PADI"
50,50,50,50,300,"2020-04-22","PADI"
50,50,50,50,100,"2020-04-23","PADI"
50,50,50,50,657800,"2020-04-24","PADI"
50,50,50,50,1100,"2020-04-27","PADI"
50,50,50,50,100,"2020-04-28","PADI"
50,50,50,50,100,"2020-04-29","PADI"
50,50,50,50,2200,"2020-04-30","PADI"
50,50,50,50,100,"2020-05-04","PADI"
50,50,50,50,100,"2020-05-05","PADI"
50,50,50,50,200,"2020-05-06","PADI"
50,50,50,50,100,"2020-05-08","PADI"
50,50,50,50,400,"2020-05-11","PADI"
50,50,50,50,100,"2020-05-12","PADI"
50,50,50,50,200,"2020-05-13","PADI"
50,50,50,50,100,"2020-05-14","PADI"
50,50,50,50,700,"2020-05-15","PADI"
50,50,50,50,500,"2020-05-18","PADI"
50,50,50,50,1900,"2020-05-19","PADI"
50,50,50,50,5100,"2020-05-20","PADI"
50,50,50,50,500,"2020-05-26","PADI"
50,50,50,50,0,"2020-05-27","PADI"
50,50,50,50,200,"2020-05-28","PADI"
50,50,50,50,21200,"2020-05-29","PADI"
50,50,50,50,200,"2020-06-02","PADI"
50,50,50,50,100,"2020-06-03","PADI"
50,50,50,50,7200,"2020-06-04","PADI"
50,50,50,50,800,"2020-06-05","PADI"
50,50,50,50,5200,"2020-06-08","PADI"
50,50,50,50,100,"2020-06-09","PADI"
50,50,50,50,100,"2020-06-10","PADI"
50,50,50,50,1100,"2020-06-11","PADI"
50,50,50,50,200,"2020-06-12","PADI"
50,50,50,50,100,"2020-06-15","PADI"
50,50,50,50,800,"2020-06-16","PADI"
50,50,50,50,2000,"2020-06-17","PADI"
50,50,50,50,76200,"2020-06-18","PADI"
50,50,50,50,100,"2020-06-19","PADI"
50,50,50,50,1700,"2020-06-22","PADI"
50,50,50,50,200,"2020-06-23","PADI"
50,50,50,50,100,"2020-06-24","PADI"
50,50,50,50,100,"2020-06-25","PADI"
50,50,50,50,600,"2020-06-26","PADI"
50,50,50,50,100,"2020-06-29","PADI"
50,50,50,50,100,"2020-06-30","PADI"
50,50,50,50,10100,"2020-07-01","PADI"
50,50,50,50,3000,"2020-07-02","PADI"
50,50,50,50,100,"2020-07-03","PADI"
50,50,50,50,1000,"2020-07-06","PADI"
50,50,50,50,200,"2020-07-07","PADI"
50,50,50,50,100,"2020-07-08","PADI"
50,50,50,50,100,"2020-07-09","PADI"
50,50,50,50,100,"2020-07-10","PADI"
50,50,50,50,0,"2020-07-13","PADI"
50,50,50,50,1000,"2020-07-14","PADI"
50,50,50,50,1000,"2020-07-15","PADI"
50,50,50,50,1200,"2020-07-16","PADI"
50,50,50,50,2000,"2020-07-17","PADI"
50,50,50,50,100,"2020-07-20","PADI"
50,50,50,50,500,"2020-07-21","PADI"
50,50,50,50,100,"2020-07-22","PADI"
50,50,50,50,100,"2020-07-23","PADI"
50,50,50,50,200300,"2020-07-24","PADI"
50,50,50,50,0,"2020-07-27","PADI"
50,50,50,50,100,"2020-07-28","PADI"
50,50,50,50,136000,"2020-07-29","PADI"
50,50,50,50,100,"2020-07-30","PADI"
50,50,50,50,500,"2020-08-03","PADI"
50,50,50,50,104500,"2020-08-04","PADI"
50,50,50,50,5000,"2020-08-05","PADI"
50,50,50,50,10200,"2020-08-06","PADI"
50,50,50,50,75000,"2020-08-07","PADI"
50,50,50,50,100,"2020-08-10","PADI"
50,50,50,50,100,"2020-08-11","PADI"
50,50,50,50,1600,"2020-08-12","PADI"
50,50,50,50,0,"2020-08-13","PADI"
50,50,50,50,500,"2020-08-14","PADI"
50,50,50,50,100,"2020-08-18","PADI"
50,50,50,50,0,"2020-08-19","PADI"
50,50,50,50,0,"2020-08-24","PADI"
50,50,50,50,100,"2020-08-25","PADI"
50,50,50,50,10100,"2020-08-26","PADI"
50,50,50,50,0,"2020-08-27","PADI"
50,50,50,50,100,"2020-08-28","PADI"
50,50,50,50,1100,"2020-08-31","PADI"
50,50,50,50,100,"2020-09-01","PADI"
50,50,50,50,100,"2020-09-02","PADI"
50,50,50,50,100,"2020-09-03","PADI"
50,50,50,50,100,"2020-09-04","PADI"
50,50,50,50,500,"2020-09-07","PADI"
50,50,50,50,100,"2020-09-08","PADI"
50,50,50,50,100,"2020-09-09","PADI"
50,50,50,50,100,"2020-09-10","PADI"
50,50,50,50,0,"2020-09-11","PADI"
50,50,50,50,300,"2020-09-14","PADI"
50,50,50,50,0,"2020-09-15","PADI"
50,50,50,50,0,"2020-09-16","PADI"
50,50,50,50,0,"2020-09-17","PADI"
50,50,50,50,600,"2020-09-18","PADI"
50,50,50,50,0,"2020-09-21","PADI"
50,50,50,50,0,"2020-09-22","PADI"
50,50,50,50,8196200,"2020-09-23","PADI"
50,50,50,50,0,"2020-09-24","PADI"
50,50,50,50,2200,"2020-09-25","PADI"
50,50,50,50,0,"2020-09-28","PADI"
50,50,50,50,500,"2020-09-29","PADI"
50,50,50,50,0,"2020-09-30","PADI"
50,50,50,50,20900,"2020-10-01","PADI"
50,50,50,50,100,"2020-10-02","PADI"
50,50,50,50,100,"2020-10-05","PADI"
50,50,50,50,700,"2020-10-06","PADI"
50,50,50,50,200,"2020-10-07","PADI"
50,50,50,50,100,"2020-10-08","PADI"
50,50,50,50,900,"2020-10-09","PADI"
50,50,50,50,200,"2020-10-12","PADI"
50,50,50,50,100,"2020-10-13","PADI"
50,50,50,50,100,"2020-10-14","PADI"
50,50,50,50,0,"2020-10-15","PADI"
50,50,50,50,200,"2020-10-16","PADI"
50,50,50,50,200,"2020-10-19","PADI"
50,50,50,50,0,"2020-10-20","PADI"
50,50,50,50,1100,"2020-10-21","PADI"
50,50,50,50,100,"2020-10-22","PADI"
50,50,50,50,200,"2020-10-23","PADI"
50,50,50,50,1100,"2020-10-26","PADI"
50,50,50,50,0,"2020-10-27","PADI"
50,50,50,50,0,"2020-11-02","PADI"
50,50,50,50,0,"2020-11-03","PADI"
50,50,50,50,100,"2020-11-04","PADI"
50,50,50,50,5300,"2020-11-05","PADI"
50,50,50,50,1300,"2020-11-06","PADI"
50,50,50,50,100,"2020-11-09","PADI"
50,50,50,50,2200,"2020-11-10","PADI"
50,50,50,50,1100,"2020-11-11","PADI"
50,50,50,50,900,"2020-11-12","PADI"
50,50,50,50,300,"2020-11-13","PADI"
50,50,50,50,10300,"2020-11-16","PADI"
50,50,50,50,100,"2020-11-17","PADI"
50,50,50,50,2200,"2020-11-18","PADI"
50,50,50,50,1400,"2020-11-19","PADI"
50,50,50,50,700,"2020-11-20","PADI"
50,50,50,50,2000,"2020-11-23","PADI"
50,50,50,50,7000,"2020-11-24","PADI"
50,50,50,50,700,"2020-11-25","PADI"
50,50,50,50,100,"2020-11-26","PADI"
50,50,50,50,14200,"2020-11-27","PADI"
50,50,50,50,104400,"2020-11-30","PADI"
50,50,50,50,18200,"2020-12-01","PADI"
50,50,50,50,800,"2020-12-02","PADI"
50,50,50,50,2000,"2020-12-03","PADI"
50,50,50,50,4700,"2020-12-04","PADI"
50,50,50,50,19200,"2020-12-07","PADI"
50,50,50,50,52000,"2020-12-08","PADI"
50,50,50,50,44100,"2020-12-10","PADI"
50,50,50,50,500,"2020-12-11","PADI"
50,50,50,50,67800,"2020-12-14","PADI"
50,50,50,50,7900,"2020-12-15","PADI"
50,50,50,50,1100,"2020-12-16","PADI"
50,50,50,50,10100,"2020-12-17","PADI"
50,50,50,50,10700,"2020-12-18","PADI"
50,50,50,50,15100,"2020-12-21","PADI"
50,50,50,50,600,"2020-12-22","PADI"
50,50,50,50,200,"2020-12-23","PADI"
50,50,50,50,9400,"2020-12-28","PADI"
50,50,50,50,100,"2020-12-29","PADI"
50,50,50,50,100,"2020-12-30","PADI"
50,50,50,50,12900,"2021-01-04","PADI"
50,50,50,50,23500,"2021-01-05","PADI"
50,50,50,50,10600,"2021-01-06","PADI"
50,50,50,50,13900,"2021-01-07","PADI"
50,50,50,50,0,"2021-01-08","PADI"
50,50,50,50,10500,"2021-01-11","PADI"
50,50,50,50,11400,"2021-01-12","PADI"
50,50,50,50,28300,"2021-01-13","PADI"
50,50,50,50,400,"2021-01-14","PADI"
50,50,50,50,9200,"2021-01-15","PADI"
50,50,50,50,12100,"2021-01-18","PADI"
50,50,50,50,5300,"2021-01-19","PADI"
50,50,50,50,0,"2021-01-20","PADI"
50,50,50,50,1003200,"2021-01-21","PADI"
50,50,50,50,400,"2021-01-22","PADI"
50,50,50,50,200,"2021-01-25","PADI"
50,50,50,50,300,"2021-01-26","PADI"
50,50,50,50,5400,"2021-01-27","PADI"
50,50,50,50,100,"2021-01-28","PADI"
50,50,50,50,0,"2021-01-29","PADI"
50,50,50,50,1800,"2021-02-01","PADI"
50,50,50,50,200,"2021-02-02","PADI"
50,50,50,50,400,"2021-02-03","PADI"
50,50,50,50,400,"2021-02-04","PADI"
50,50,50,50,0,"2021-02-05","PADI"
50,50,50,50,29100,"2021-02-08","PADI"
50,50,50,50,576000,"2021-02-09","PADI"
50,50,50,50,214700,"2021-02-10","PADI"
50,50,50,50,900,"2021-02-11","PADI"
50,50,50,50,6100,"2021-02-15","PADI"
50,50,50,50,4900,"2021-02-16","PADI"
50,50,50,50,1800,"2021-02-17","PADI"
50,50,50,50,400,"2021-02-18","PADI"
50,50,50,50,51000,"2021-02-19","PADI"
50,50,50,50,1800,"2021-02-22","PADI"
50,50,50,50,2900,"2021-02-23","PADI"
50,50,50,50,6300,"2021-02-24","PADI"
50,50,50,50,2400,"2021-02-25","PADI"
50,50,50,50,600,"2021-02-26","PADI"
50,50,50,50,12700,"2021-03-01","PADI"
50,50,50,50,40500,"2021-03-02","PADI"
50,50,50,50,2100,"2021-03-03","PADI"
50,50,50,50,31100,"2021-03-04","PADI"
50,50,50,50,52500,"2021-03-05","PADI"
50,50,50,50,34900,"2021-03-08","PADI"
50,50,50,50,22400,"2021-03-09","PADI"
50,50,50,50,5500,"2021-03-10","PADI"
50,50,50,50,52800,"2021-03-12","PADI"
50,50,50,50,11500,"2021-03-15","PADI"
50,50,50,50,85500,"2021-03-16","PADI"
50,50,50,50,9600,"2021-03-17","PADI"
50,50,50,50,21100,"2021-03-18","PADI"
50,50,50,50,13700,"2021-03-19","PADI"
50,50,50,50,140000,"2021-03-22","PADI"
50,50,50,50,54100,"2021-03-23","PADI"
50,50,50,50,2000,"2021-03-24","PADI"
50,50,50,50,100,"2021-03-25","PADI"
50,50,50,50,200,"2021-03-26","PADI"
50,50,50,50,400,"2021-03-29","PADI"
50,50,50,50,200,"2021-03-30","PADI"
50,50,50,50,6500,"2021-03-31","PADI"
50,50,50,50,900,"2021-04-01","PADI"
50,50,50,50,18500,"2021-04-05","PADI"
50,50,50,50,3600,"2021-04-06","PADI"
50,50,50,50,3500,"2021-04-07","PADI"
50,50,50,50,6700,"2021-04-08","PADI"
50,50,50,50,74100,"2021-04-09","PADI"
50,50,50,50,56100,"2021-04-12","PADI"
50,50,50,50,1700,"2021-04-13","PADI"
50,50,50,50,12000,"2021-04-14","PADI"
50,50,50,50,10400,"2021-04-15","PADI"
50,50,50,50,1400,"2021-04-16","PADI"
50,50,50,50,10200,"2021-04-19","PADI"
50,50,50,50,40500,"2021-04-20","PADI"
50,50,50,50,40700,"2021-04-21","PADI"
50,67,50,50,74749800,"2021-04-22","PADI"
55,55,50,50,12325200,"2021-04-23","PADI"
50,50,50,50,240500,"2021-04-26","PADI"
50,50,50,50,15800,"2021-04-27","PADI"
50,50,50,50,133900,"2021-04-28","PADI"
50,50,50,50,22200,"2021-04-29","PADI"
50,50,50,50,6200,"2021-04-30","PADI"
50,50,50,50,37300,"2021-05-03","PADI"
50,50,50,50,18000,"2021-05-04","PADI"
50,50,50,50,1200,"2021-05-05","PADI"
50,50,50,50,28900,"2021-05-06","PADI"
50,50,50,50,4200,"2021-05-07","PADI"
50,50,50,50,3000,"2021-05-10","PADI"
50,50,50,50,700,"2021-05-11","PADI"
50,50,50,50,30900,"2021-05-17","PADI"
50,50,50,50,12000,"2021-05-18","PADI"
50,50,50,50,3400,"2021-05-19","PADI"
50,50,50,50,600,"2021-05-20","PADI"
50,50,50,50,700,"2021-05-21","PADI"
50,50,50,50,21600,"2021-05-24","PADI"
50,50,50,50,6300,"2021-05-25","PADI"
50,50,50,50,20200,"2021-05-27","PADI"
50,50,50,50,30700,"2021-05-28","PADI"
50,50,50,50,300,"2021-05-31","PADI"
50,50,50,50,1100,"2021-06-02","PADI"
50,50,50,50,2800,"2021-06-03","PADI"
50,50,50,50,1200,"2021-06-04","PADI"
50,51,50,50,6576800,"2021-06-07","PADI"
50,50,50,50,168100,"2021-06-08","PADI"
50,67,50,67,101880700,"2021-06-09","PADI"
70,79,63,63,222863800,"2021-06-10","PADI"
59,59,59,59,3533900,"2021-06-11","PADI"
55,55,55,55,2942700,"2021-06-14","PADI"
52,52,52,52,1442500,"2021-06-15","PADI"
50,50,50,50,3873600,"2021-06-16","PADI"
50,50,50,50,552700,"2021-06-17","PADI"
50,50,50,50,448800,"2021-06-18","PADI"
50,50,50,50,188400,"2021-06-21","PADI"
50,50,50,50,262400,"2021-06-22","PADI"
50,50,50,50,144000,"2021-06-23","PADI"
50,50,50,50,89600,"2021-06-24","PADI"
50,50,50,50,46200,"2021-06-25","PADI"
50,50,50,50,192500,"2021-06-28","PADI"
50,50,50,50,150800,"2021-06-29","PADI"
50,50,50,50,173300,"2021-06-30","PADI"
50,50,50,50,133700,"2021-07-01","PADI"
50,50,50,50,32100,"2021-07-02","PADI"
50,50,50,50,11600,"2021-07-05","PADI"
50,50,50,50,138400,"2021-07-06","PADI"
50,50,50,50,114600,"2021-07-07","PADI"
50,50,50,50,3500,"2021-07-08","PADI"
50,50,50,50,17200,"2021-07-09","PADI"
50,50,50,50,107500,"2021-07-12","PADI"
50,50,50,50,98600,"2021-07-13","PADI"
50,50,50,50,201800,"2021-07-14","PADI"
50,50,50,50,73000,"2021-07-15","PADI"
50,50,50,50,1523600,"2021-07-16","PADI"
50,50,50,50,91100,"2021-07-19","PADI"
50,50,50,50,127300,"2021-07-21","PADI"
50,50,50,50,175100,"2021-07-22","PADI"
50,50,50,50,22500,"2021-07-23","PADI"
50,50,50,50,17200,"2021-07-26","PADI"
50,55,50,50,76970400,"2021-07-27","PADI"
50,50,50,50,1294600,"2021-07-28","PADI"
50,50,50,50,659200,"2021-07-29","PADI"
50,50,50,50,710900,"2021-07-30","PADI"
50,50,50,50,146600,"2021-08-02","PADI"
50,50,50,50,89400,"2021-08-03","PADI"
50,50,50,50,23500,"2021-08-04","PADI"
50,50,50,50,114800,"2021-08-05","PADI"
50,50,50,50,27000,"2021-08-06","PADI"
50,50,50,50,2900,"2021-08-09","PADI"
50,50,50,50,3600,"2021-08-10","PADI"
50,50,50,50,400,"2021-08-12","PADI"
50,50,50,50,2900,"2021-08-13","PADI"
50,50,50,50,55700,"2021-08-16","PADI"
50,50,50,50,23400,"2021-08-18","PADI"
50,50,50,50,5500,"2021-08-19","PADI"
50,50,50,50,207100,"2021-08-20","PADI"
50,50,50,50,22500,"2021-08-23","PADI"
50,50,50,50,37500,"2021-08-24","PADI"
50,50,50,50,34400,"2021-08-25","PADI"
50,50,50,50,700,"2021-08-26","PADI"
50,50,50,50,2233400,"2021-08-27","PADI"
50,50,50,50,86200,"2021-08-30","PADI"
50,50,50,50,6800,"2021-08-31","PADI"
50,50,50,50,15500,"2021-09-01","PADI"
50,50,50,50,3900,"2021-09-02","PADI"
50,50,50,50,1000,"2021-09-03","PADI"
50,50,50,50,246200,"2021-09-06","PADI"
50,50,50,50,3200,"2021-09-07","PADI"
50,50,50,50,2800,"2021-09-08","PADI"
50,50,50,50,14200,"2021-09-09","PADI"
50,50,50,50,156800,"2021-09-10","PADI"
50,50,50,50,18700,"2021-09-13","PADI"
50,50,50,50,12900,"2021-09-14","PADI"
50,50,50,50,192100,"2021-09-15","PADI"
50,50,50,50,554600,"2021-09-16","PADI"
50,50,50,50,18000,"2021-09-17","PADI"
50,50,50,50,55400,"2021-09-20","PADI"
50,50,50,50,188700,"2021-09-21","PADI"
50,50,50,50,76200,"2021-09-22","PADI"
50,50,50,50,16100,"2021-09-23","PADI"
50,50,50,50,57200,"2021-09-24","PADI"
50,50,50,50,68700,"2021-09-27","PADI"
50,50,50,50,33800,"2021-09-28","PADI"
50,50,50,50,92800,"2021-09-29","PADI"
50,50,50,50,3800,"2021-09-30","PADI"
50,50,50,50,1200,"2021-10-01","PADI"
50,50,50,50,25300,"2021-10-04","PADI"
50,50,50,50,1900,"2021-10-05","PADI"
50,50,50,50,12300,"2021-10-06","PADI"
50,50,50,50,38300,"2021-10-07","PADI"
50,50,50,50,13200,"2021-10-08","PADI"
50,50,50,50,23000,"2021-10-11","PADI"
50,50,50,50,10600,"2021-10-12","PADI"
50,50,50,50,5800,"2021-10-13","PADI"
50,50,50,50,4200,"2021-10-14","PADI"
50,50,50,50,76200,"2021-10-15","PADI"
50,50,50,50,66200,"2021-10-18","PADI"
50,50,50,50,44500,"2021-10-19","PADI"
50,50,50,50,453600,"2021-10-21","PADI"
50,50,50,50,247900,"2021-10-22","PADI"
50,50,50,50,167000,"2021-10-25","PADI"
50,50,50,50,7300,"2021-10-26","PADI"
50,50,50,50,2800,"2021-10-27","PADI"
50,50,50,50,17700,"2021-10-28","PADI"
50,50,50,50,2900,"2021-10-29","PADI"
50,50,50,50,1600,"2021-11-01","PADI"
50,50,50,50,7400,"2021-11-02","PADI"
50,50,50,50,33600,"2021-11-03","PADI"
50,50,50,50,10800,"2021-11-04","PADI"
50,50,50,50,900,"2021-11-05","PADI"
50,50,50,50,5200,"2021-11-08","PADI"
50,50,50,50,173200,"2021-11-09","PADI"
50,50,50,50,31000,"2021-11-10","PADI"
50,50,50,50,41000,"2021-11-11","PADI"
50,50,50,50,68900,"2021-11-12","PADI"
50,50,50,50,800,"2021-11-15","PADI"
50,50,50,50,12300,"2021-11-16","PADI"
50,50,50,50,24200,"2021-11-17","PADI"
50,50,50,50,2200,"2021-11-18","PADI"
50,50,50,50,11100,"2021-11-19","PADI"
50,50,50,50,115500,"2021-11-22","PADI"
50,50,50,50,9500,"2021-11-23","PADI"
50,50,50,50,9300,"2021-11-24","PADI"
50,50,50,50,72400,"2021-11-25","PADI"
50,50,50,50,3700,"2021-11-26","PADI"
50,50,50,50,1500,"2021-11-29","PADI"
50,50,50,50,19900,"2021-11-30","PADI"
50,50,50,50,1100,"2021-12-01","PADI"
50,50,50,50,400,"2021-12-02","PADI"
50,50,50,50,9700,"2021-12-03","PADI"
50,50,50,50,101000,"2021-12-06","PADI"
50,50,50,50,1900,"2021-12-07","PADI"
50,50,50,50,24300,"2021-12-08","PADI"
50,50,50,50,19300,"2021-12-09","PADI"
50,50,50,50,21900,"2021-12-10","PADI"
50,50,50,50,6500,"2021-12-13","PADI"
50,50,50,50,24000,"2021-12-14","PADI"
50,50,50,50,100500,"2021-12-15","PADI"
50,50,50,50,1300,"2021-12-16","PADI"
50,50,50,50,31200,"2021-12-17","PADI"
50,50,50,50,3300,"2021-12-20","PADI"
50,50,50,50,1200,"2021-12-21","PADI"
50,50,50,50,6700,"2021-12-22","PADI"
50,50,50,50,1900,"2021-12-23","PADI"
50,50,50,50,3000,"2021-12-24","PADI"
50,50,50,50,600,"2021-12-27","PADI"
50,50,50,50,2200,"2021-12-28","PADI"
50,50,50,50,1100,"2021-12-29","PADI"
50,50,50,50,800,"2021-12-30","PADI"
50,50,50,50,1100,"2022-01-03","PADI"
50,50,50,50,346800,"2022-01-04","PADI"
50,50,50,50,30100,"2022-01-05","PADI"
50,50,50,50,1700,"2022-01-06","PADI"
50,50,50,50,200,"2022-01-07","PADI"
50,50,50,50,3100,"2022-01-10","PADI"
50,50,50,50,3500,"2022-01-11","PADI"
50,50,50,50,2900,"2022-01-12","PADI"
50,50,50,50,2600,"2022-01-13","PADI"
50,50,50,50,23500,"2022-01-14","PADI"
50,50,50,50,10200,"2022-01-17","PADI"
50,50,50,50,800,"2022-01-18","PADI"
50,50,50,50,300,"2022-01-19","PADI"
50,50,50,50,200,"2022-01-20","PADI"
50,50,50,50,200,"2022-01-21","PADI"
50,50,50,50,1000,"2022-01-24","PADI"
50,50,50,50,400,"2022-01-25","PADI"
50,50,50,50,500,"2022-01-26","PADI"
50,50,50,50,1700,"2022-01-27","PADI"
50,50,50,50,100,"2022-01-28","PADI"
50,50,50,50,3100,"2022-01-31","PADI"
50,50,50,50,52400,"2022-02-02","PADI"
50,50,50,50,18530200,"2022-02-03","PADI"
50,50,50,50,344700,"2022-02-04","PADI"
50,50,50,50,501300,"2022-02-07","PADI"
50,50,50,50,16700,"2022-02-08","PADI"
50,50,50,50,1500,"2022-02-09","PADI"
50,50,50,50,900,"2022-02-10","PADI"
50,50,50,50,1800,"2022-02-11","PADI"
50,50,50,50,1100,"2022-02-14","PADI"
50,50,50,50,300,"2022-02-15","PADI"
50,50,50,50,100,"2022-02-16","PADI"
50,50,50,50,100,"2022-02-17","PADI"
50,50,50,50,5300,"2022-02-18","PADI"
50,50,50,50,200,"2022-02-21","PADI"
50,50,50,50,4500,"2022-02-22","PADI"
50,50,50,50,8400,"2022-02-23","PADI"
50,50,50,50,500,"2022-02-24","PADI"
50,50,50,50,5000,"2022-02-25","PADI"
50,50,50,50,1300,"2022-03-01","PADI"
50,50,50,50,400,"2022-03-02","PADI"
50,50,50,50,1100,"2022-03-04","PADI"
50,50,50,50,20500,"2022-03-07","PADI"
50,50,50,50,196700,"2022-03-08","PADI"
50,50,50,50,200,"2022-03-09","PADI"
50,50,50,50,300,"2022-03-10","PADI"
50,50,50,50,9200,"2022-03-11","PADI"
50,50,50,50,20000,"2022-03-14","PADI"
50,50,50,50,5700,"2022-03-15","PADI"
50,50,50,50,12300,"2022-03-16","PADI"
50,50,50,50,400,"2022-03-17","PADI"
50,50,50,50,100,"2022-03-18","PADI"
50,50,50,50,9400,"2022-03-21","PADI"
50,50,50,50,0,"2022-03-22","PADI"
50,50,50,50,2900,"2022-03-23","PADI"
50,50,50,50,200,"2022-03-24","PADI"
50,50,50,50,600,"2022-03-25","PADI"
50,50,50,50,50800,"2022-03-28","PADI"
50,50,50,50,100,"2022-03-29","PADI"
50,50,50,50,4200,"2022-03-30","PADI"
50,50,50,50,8800,"2022-03-31","PADI"
50,50,50,50,100,"2022-04-01","PADI"
50,50,50,50,300,"2022-04-04","PADI"
50,50,50,50,600,"2022-04-05","PADI"
50,50,50,50,100,"2022-04-06","PADI"
50,50,50,50,400,"2022-04-07","PADI"
50,50,50,50,40500,"2022-04-08","PADI"
50,50,50,50,16100,"2022-04-11","PADI"
50,50,50,50,0,"2022-04-12","PADI"
50,50,50,50,354400,"2022-04-13","PADI"
50,50,50,50,1900,"2022-04-14","PADI"
50,50,50,50,4100,"2022-04-18","PADI"
50,50,50,50,900,"2022-04-19","PADI"
50,50,50,50,1200,"2022-04-20","PADI"
50,50,50,50,200200,"2022-04-21","PADI"
50,50,50,50,100,"2022-04-22","PADI"
50,50,50,50,500,"2022-04-25","PADI"
50,50,50,50,0,"2022-04-26","PADI"
50,50,50,50,400,"2022-04-27","PADI"
50,50,50,50,200,"2022-04-28","PADI"
50,50,50,50,1700,"2022-05-09","PADI"
50,50,50,50,1000,"2022-05-10","PADI"
50,50,50,50,1200,"2022-05-11","PADI"
50,50,50,50,1400,"2022-05-12","PADI"
50,50,50,50,2500,"2022-05-13","PADI"
50,50,50,50,1000,"2022-05-17","PADI"
50,50,50,50,1000,"2022-05-18","PADI"
50,50,50,50,100,"2022-05-19","PADI"
50,50,50,50,2100,"2022-05-20","PADI"
50,50,50,50,21000,"2022-05-23","PADI"
50,50,50,50,202200,"2022-05-24","PADI"
50,50,50,50,34200,"2022-05-25","PADI"
50,50,50,50,13600,"2022-05-27","PADI"
50,50,50,50,4700,"2022-05-30","PADI"
50,50,50,50,20400,"2022-05-31","PADI"
50,50,50,50,3500,"2022-06-02","PADI"
50,50,50,50,1100,"2022-06-03","PADI"
50,50,50,50,700,"2022-06-06","PADI"
50,50,50,50,0,"2022-06-07","PADI"
50,50,50,50,1400,"2022-06-08","PADI"
50,50,50,50,300,"2022-06-09","PADI"
50,50,50,50,8400,"2022-06-10","PADI"
50,50,50,50,2100,"2022-06-13","PADI"
50,50,50,50,0,"2022-06-14","PADI"
50,50,50,50,200,"2022-06-15","PADI"
50,50,50,50,3400,"2022-06-16","PADI"
50,50,50,50,100,"2022-06-17","PADI"
50,50,50,50,100,"2022-06-20","PADI"
50,50,50,50,0,"2022-06-21","PADI"
50,50,50,50,1000,"2022-06-22","PADI"
50,50,50,50,100,"2022-06-23","PADI"
50,50,50,50,0,"2022-06-24","PADI"
50,50,50,50,300,"2022-06-27","PADI"
50,50,50,50,100,"2022-06-28","PADI"
50,50,50,50,100,"2022-06-29","PADI"
50,50,50,50,16000,"2022-06-30","PADI"
50,50,50,50,400,"2022-07-01","PADI"
50,50,50,50,300,"2022-07-04","PADI"
50,50,50,50,10500,"2022-07-05","PADI"
50,50,50,50,2700,"2022-07-06","PADI"
50,50,50,50,49000,"2022-07-07","PADI"
50,50,50,50,5400,"2022-07-08","PADI"
50,50,50,50,100,"2022-07-11","PADI"
50,50,50,50,0,"2022-07-12","PADI"
50,50,50,50,0,"2022-07-13","PADI"
50,50,50,50,100,"2022-07-14","PADI"
50,50,50,50,5000,"2022-07-15","PADI"
50,50,50,50,0,"2022-07-18","PADI"
50,50,50,50,0,"2022-07-19","PADI"
50,50,50,50,200,"2022-07-20","PADI"
50,50,50,50,400,"2022-07-21","PADI"
50,50,50,50,150100,"2022-07-22","PADI"
50,50,50,50,1200,"2022-07-25","PADI"
50,50,50,50,0,"2022-07-26","PADI"
50,50,50,50,2300,"2022-07-27","PADI"
50,50,50,50,100,"2022-07-28","PADI"
50,50,50,50,0,"2022-07-29","PADI"
50,50,50,50,0,"2022-08-01","PADI"
50,50,50,50,100,"2022-08-02","PADI"
50,50,50,50,0,"2022-08-03","PADI"
50,50,50,50,74400,"2022-08-04","PADI"
50,50,50,50,0,"2022-08-05","PADI"
50,50,50,50,11900,"2022-08-08","PADI"
50,50,50,50,2100,"2022-08-09","PADI"
50,50,50,50,6200,"2022-08-10","PADI"
50,50,50,50,2300,"2022-08-11","PADI"
50,50,50,50,100,"2022-08-12","PADI"
50,50,50,50,1800,"2022-08-15","PADI"
50,50,50,50,0,"2022-08-16","PADI"
50,50,50,50,20000,"2022-08-18","PADI"
50,50,50,50,100,"2022-08-19","PADI"
50,50,50,50,200,"2022-08-22","PADI"
50,50,50,50,400,"2022-08-23","PADI"
50,50,50,50,1500,"2022-08-24","PADI"
50,50,50,50,1000,"2022-08-25","PADI"
50,50,50,50,0,"2022-08-26","PADI"
50,50,50,50,2000,"2022-08-29","PADI"
50,50,50,50,40000,"2022-08-30","PADI"
50,50,50,50,100,"2022-08-31","PADI"
50,50,50,50,3200,"2022-09-01","PADI"
50,50,50,50,0,"2022-09-02","PADI"
50,50,50,50,40100,"2022-09-05","PADI"
50,50,50,50,200,"2022-09-06","PADI"
50,50,50,50,9900,"2022-09-07","PADI"
50,50,50,50,2200,"2022-09-08","PADI"
50,50,50,50,25000,"2022-09-09","PADI"
50,50,50,50,700,"2022-09-12","PADI"
50,50,50,50,2900,"2022-09-13","PADI"
50,50,50,50,3000,"2022-09-14","PADI"
50,50,50,50,0,"2022-09-15","PADI"
50,50,50,50,100,"2022-09-16","PADI"
50,50,50,50,100,"2022-09-19","PADI"
50,50,50,50,5300,"2022-09-20","PADI"
50,50,50,50,3900,"2022-09-21","PADI"
50,50,50,50,10100,"2022-09-22","PADI"
50,50,50,50,20800,"2022-09-23","PADI"
50,50,50,50,5200,"2022-09-26","PADI"
50,50,50,50,100,"2022-09-27","PADI"
50,50,50,50,7300,"2022-09-28","PADI"
50,50,50,50,2300,"2022-09-29","PADI"
50,50,50,50,700,"2022-09-30","PADI"
50,50,50,50,100,"2022-10-03","PADI"
50,50,50,50,100,"2022-10-04","PADI"
50,50,50,50,1500,"2022-10-05","PADI"
50,50,50,50,100,"2022-10-06","PADI"
50,50,50,50,300,"2022-10-07","PADI"
50,50,50,50,0,"2022-10-10","PADI"
50,50,50,50,100,"2022-10-11","PADI"
50,50,50,50,0,"2022-10-12","PADI"
50,50,50,50,100,"2022-10-13","PADI"
50,50,50,50,0,"2022-10-14","PADI"
50,50,50,50,0,"2022-10-17","PADI"
50,50,50,50,0,"2022-10-18","PADI"
50,50,50,50,0,"2022-10-19","PADI"
50,50,50,50,202400,"2022-10-20","PADI"
50,50,50,50,2100,"2022-10-21","PADI"
50,50,50,50,100,"2022-10-24","PADI"
50,50,50,50,200,"2022-10-25","PADI"
50,50,50,50,2551000,"2022-10-26","PADI"
50,50,50,50,0,"2022-10-27","PADI"
50,50,50,50,400,"2022-10-28","PADI"
50,50,50,50,100,"2022-10-31","PADI"
50,50,50,50,200,"2022-11-01","PADI"
50,50,50,50,700,"2022-11-02","PADI"
50,50,50,50,1100,"2022-11-03","PADI"
50,50,50,50,2400,"2022-11-04","PADI"
50,50,50,50,0,"2022-11-07","PADI"
50,50,50,50,3100,"2022-11-08","PADI"
50,50,50,50,100,"2022-11-09","PADI"
50,50,50,50,200,"2022-11-10","PADI"
50,50,50,50,0,"2022-11-11","PADI"
50,50,50,50,0,"2022-11-14","PADI"
50,50,50,50,4100,"2022-11-15","PADI"
50,50,50,50,2300,"2022-11-16","PADI"
50,50,50,50,100,"2022-11-17","PADI"
50,50,50,50,2100,"2022-11-18","PADI"
50,50,50,50,0,"2022-11-21","PADI"
50,50,50,50,300,"2022-11-22","PADI"
50,50,50,50,37000,"2022-11-23","PADI"
50,50,50,50,200,"2022-11-24","PADI"
50,50,50,50,2000,"2022-11-25","PADI"
50,50,50,50,100,"2022-11-28","PADI"
50,50,50,50,0,"2022-11-29","PADI"
50,50,50,50,2200,"2022-11-30","PADI"
50,50,50,50,10500,"2022-12-01","PADI"
50,50,50,50,200,"2022-12-02","PADI"
50,50,50,50,2200,"2022-12-05","PADI"
50,50,50,50,600,"2022-12-06","PADI"
50,50,50,50,0,"2022-12-07","PADI"
50,50,50,50,0,"2022-12-08","PADI"
50,50,50,50,0,"2022-12-09","PADI"
50,50,50,50,0,"2022-12-12","PADI"
50,50,50,50,200,"2022-12-13","PADI"
50,50,50,50,5200,"2022-12-14","PADI"
50,50,50,50,0,"2022-12-15","PADI"
50,50,50,50,0,"2022-12-16","PADI"
50,50,50,50,100,"2022-12-19","PADI"
50,50,50,50,300,"2022-12-20","PADI"
50,50,50,50,800,"2022-12-21","PADI"
50,50,50,50,0,"2022-12-22","PADI"
50,50,50,50,900,"2022-12-23","PADI"
50,50,50,50,100,"2022-12-26","PADI"
50,50,50,50,0,"2022-12-27","PADI"
50,50,50,50,0,"2022-12-28","PADI"
50,50,50,50,100,"2022-12-29","PADI"
50,50,50,50,100,"2022-12-30","PADI"
50,50,50,50,200,"2023-01-02","PADI"
50,50,50,50,2300,"2023-01-03","PADI"
50,50,50,50,0,"2023-01-04","PADI"
50,50,50,50,0,"2023-01-05","PADI"
50,50,50,50,100,"2023-01-06","PADI"
50,50,50,50,3100,"2023-01-09","PADI"
50,50,50,50,0,"2023-01-10","PADI"
50,50,50,50,8900,"2023-01-11","PADI"
50,50,50,50,0,"2023-01-12","PADI"
50,50,50,50,100,"2023-01-13","PADI"
50,50,50,50,100,"2023-01-16","PADI"
50,50,50,50,0,"2023-01-17","PADI"
50,50,50,50,0,"2023-01-18","PADI"
50,50,50,50,0,"2023-01-19","PADI"
50,50,50,50,200,"2023-01-20","PADI"
50,50,50,50,0,"2023-01-24","PADI"
50,50,50,50,100,"2023-01-25","PADI"
50,50,50,50,0,"2023-01-26","PADI"
50,50,50,50,0,"2023-01-27","PADI"
50,50,50,50,0,"2023-01-30","PADI"
50,50,50,50,10100,"2023-01-31","PADI"
50,50,50,50,10000,"2023-02-01","PADI"
50,50,50,50,200,"2023-02-02","PADI"
50,50,50,50,0,"2023-02-03","PADI"
50,50,50,50,15100,"2023-02-06","PADI"
50,50,50,50,0,"2023-02-07","PADI"
50,50,50,50,800,"2023-02-08","PADI"
50,50,50,50,700,"2023-02-09","PADI"
50,50,50,50,100,"2023-02-10","PADI"
50,50,50,50,34000,"2023-02-13","PADI"
50,50,50,50,0,"2023-02-14","PADI"
50,50,50,50,0,"2023-02-15","PADI"
50,50,50,50,0,"2023-02-16","PADI"
50,50,50,50,200,"2023-02-17","PADI"
50,50,50,50,0,"2023-02-20","PADI"
50,50,50,50,100,"2023-02-21","PADI"
50,50,50,50,5500,"2023-02-22","PADI"
50,50,50,50,100,"2023-02-23","PADI"
50,50,50,50,2700,"2023-02-24","PADI"
50,50,50,50,0,"2023-02-27","PADI"
50,50,50,50,500,"2023-02-28","PADI"
50,50,50,50,100,"2023-03-01","PADI"
50,50,50,50,0,"2023-03-02","PADI"
50,50,50,50,200,"2023-03-03","PADI"
50,50,50,50,1500,"2023-03-06","PADI"
50,50,50,50,300,"2023-03-07","PADI"
50,50,50,50,0,"2023-03-08","PADI"
50,50,50,50,200,"2023-03-09","PADI"
50,50,50,50,200,"2023-03-10","PADI"
50,50,50,50,2100,"2023-03-13","PADI"
50,50,50,50,4300,"2023-03-14","PADI"
50,50,50,50,200,"2023-03-15","PADI"
50,50,50,50,0,"2023-03-16","PADI"
50,50,50,50,200,"2023-03-17","PADI"
50,50,50,50,0,"2023-03-20","PADI"
50,50,50,50,0,"2023-03-21","PADI"
50,50,50,50,3000,"2023-03-24","PADI"
50,50,50,50,2200,"2023-03-27","PADI"
50,50,50,50,100,"2023-03-28","PADI"
50,50,50,50,0,"2023-03-29","PADI"
50,50,50,50,0,"2023-03-30","PADI"
50,50,50,50,0,"2023-03-31","PADI"
50,50,50,50,0,"2023-04-03","PADI"
50,50,50,50,0,"2023-04-04","PADI"
50,50,50,50,0,"2023-04-05","PADI"
50,50,50,50,0,"2023-04-06","PADI"
50,50,50,50,0,"2023-04-10","PADI"
50,50,50,50,0,"2023-04-11","PADI"
50,50,50,50,0,"2023-04-12","PADI"
50,50,50,50,2600,"2023-04-13","PADI"
50,50,50,50,0,"2023-04-14","PADI"
50,50,50,50,0,"2023-04-17","PADI"
50,50,50,50,0,"2023-04-18","PADI"
50,50,50,50,100,"2023-04-26","PADI"
50,50,50,50,0,"2023-04-27","PADI"
50,50,50,50,0,"2023-04-28","PADI"
50,50,50,50,6100,"2023-05-02","PADI"
50,50,50,50,0,"2023-05-03","PADI"
50,50,50,50,0,"2023-05-04","PADI"
50,50,50,50,0,"2023-05-05","PADI"
50,50,50,50,0,"2023-05-08","PADI"
50,50,50,50,0,"2023-05-09","PADI"
50,50,50,50,100,"2023-05-10","PADI"
50,50,50,50,0,"2023-05-11","PADI"
50,50,50,50,0,"2023-05-12","PADI"
50,50,50,50,0,"2023-05-15","PADI"
50,50,50,50,100,"2023-05-16","PADI"
50,50,50,50,8000,"2023-05-17","PADI"
50,50,50,50,100,"2023-05-19","PADI"
50,50,50,50,0,"2023-05-22","PADI"
50,50,50,50,0,"2023-05-23","PADI"
50,50,50,50,0,"2023-05-24","PADI"
50,50,50,50,3700,"2023-05-25","PADI"
50,50,50,50,0,"2023-05-26","PADI"
50,50,50,50,2000,"2023-05-29","PADI"
50,50,50,50,100,"2023-05-30","PADI"
50,50,50,50,100,"2023-05-31","PADI"
50,50,50,50,100,"2023-06-05","PADI"
50,50,50,50,200,"2023-06-06","PADI"
50,50,50,50,900,"2023-06-07","PADI"
50,50,50,50,200,"2023-06-08","PADI"
50,50,50,50,0,"2023-06-09","PADI"
45,45,45,45,3500,"2023-06-12","PADI"
41,41,41,41,800,"2023-06-13","PADI"
37,37,37,37,7500,"2023-06-14","PADI"
34,34,34,34,3600,"2023-06-15","PADI"
31,31,31,31,5400,"2023-06-16","PADI"
28,28,28,28,12600,"2023-06-19","PADI"
26,26,26,26,15100,"2023-06-20","PADI"
24,24,24,24,24400,"2023-06-21","PADI"
22,22,22,22,20900,"2023-06-22","PADI"
20,20,20,20,39700,"2023-06-23","PADI"
18,18,18,18,44000,"2023-06-26","PADI"
17,17,17,17,24600,"2023-06-27","PADI"
16,16,16,16,55900,"2023-07-03","PADI"
15,15,15,15,20200,"2023-07-04","PADI"
14,14,14,14,25900,"2023-07-05","PADI"
13,13,13,13,63200,"2023-07-06","PADI"
12,12,12,12,341200,"2023-07-07","PADI"
11,11,11,11,120000,"2023-07-10","PADI"
10,10,10,10,234500,"2023-07-11","PADI"
9,9,9,9,10783900,"2023-07-12","PADI"
10,10,10,10,4896100,"2023-07-13","PADI"
11,11,10,10,20160700,"2023-07-14","PADI"
10,10,10,10,4572700,"2023-07-17","PADI"
10,10,9,9,1357200,"2023-07-18","PADI"
9,9,8,8,3777500,"2023-07-20","PADI"
7,7,7,7,4637300,"2023-07-21","PADI"
6,6,6,6,2128400,"2023-07-24","PADI"
5,5,5,5,32616700,"2023-07-25","PADI"
5,6,5,6,14750700,"2023-07-26","PADI"
6,6,6,6,12672700,"2023-07-27","PADI"
6,6,6,6,2380500,"2023-07-28","PADI"
6,6,6,6,8200300,"2023-07-31","PADI"
6,6,6,6,3435200,"2023-08-01","PADI"
6,6,6,6,290200,"2023-08-02","PADI"
6,6,6,6,589100,"2023-08-03","PADI"
6,6,6,6,355300,"2023-08-04","PADI"
5,6,5,6,922200,"2023-08-07","PADI"
5,5,5,5,1012600,"2023-08-08","PADI"
5,5,5,5,2075700,"2023-08-09","PADI"
5,5,5,5,942200,"2023-08-10","PADI"
5,5,5,5,1620800,"2023-08-11","PADI"
5,5,5,5,707900,"2023-08-14","PADI"
5,5,5,5,15570100,"2023-08-15","PADI"
5,5,5,5,173633000,"2023-08-16","PADI"
5,5,5,5,6016200,"2023-08-18","PADI"
5,5,5,5,8611400,"2023-08-21","PADI"
5,5,5,5,71947600,"2023-08-22","PADI"
6,6,6,6,14409200,"2023-08-23","PADI"
7,7,7,7,8205500,"2023-08-24","PADI"
7,7,7,7,18492200,"2023-08-25","PADI"
7,7,7,7,2987800,"2023-08-28","PADI"
7,7,7,7,1528400,"2023-08-29","PADI"
8,8,8,8,2916000,"2023-08-30","PADI"
8,8,8,8,4376100,"2023-08-31","PADI"
8,8,8,8,855000,"2023-09-01","PADI"
7,7,7,7,7555800,"2023-09-04","PADI"
7,7,7,7,5629000,"2023-09-05","PADI"
7,7,7,7,1617700,"2023-09-06","PADI"
7,7,7,7,3291800,"2023-09-07","PADI"
7,8,7,8,1094800,"2023-09-08","PADI"
8,8,8,8,1789600,"2023-09-11","PADI"
8,8,8,8,594500,"2023-09-12","PADI"
8,8,8,8,2203100,"2023-09-13","PADI"
8,8,8,8,1084400,"2023-09-14","PADI"
8,8,8,8,3667100,"2023-09-15","PADI"
8,8,8,8,3588400,"2023-09-18","PADI"
8,8,8,8,670600,"2023-09-19","PADI"
8,8,8,8,1207400,"2023-09-20","PADI"
8,8,8,8,1066500,"2023-09-21","PADI"
8,8,8,8,5022800,"2023-09-22","PADI"
8,9,8,9,2678400,"2023-09-25","PADI"
9,9,9,9,2395600,"2023-09-26","PADI"
9,9,9,9,736800,"2023-09-27","PADI"
8,9,8,9,576600,"2023-09-29","PADI"
9,9,9,9,2349200,"2023-10-02","PADI"
9,9,9,9,5269900,"2023-10-03","PADI"
9,9,9,9,1040400,"2023-10-04","PADI"
9,9,9,9,787400,"2023-10-05","PADI"
9,9,9,9,5049800,"2023-10-06","PADI"
9,9,9,9,945800,"2023-10-09","PADI"
9,10,9,10,468000,"2023-10-10","PADI"
10,10,10,10,152800,"2023-10-11","PADI"
10,10,10,10,20700,"2023-10-12","PADI"
10,10,10,10,2766800,"2023-10-13","PADI"
10,11,10,11,2557800,"2023-10-16","PADI"
10,10,10,10,491000,"2023-10-17","PADI"
9,9,9,9,3229900,"2023-10-18","PADI"
9,9,9,9,8651100,"2023-10-19","PADI"
9,10,9,10,69100,"2023-10-20","PADI"
10,10,10,10,132200,"2023-10-23","PADI"
9,9,9,9,1230800,"2023-10-24","PADI"
9,9,9,9,999600,"2023-10-25","PADI"
9,9,9,9,382200,"2023-10-26","PADI"
10,10,10,10,103300,"2023-10-27","PADI"
10,10,10,10,861500,"2023-10-30","PADI"
10,10,10,10,61000,"2023-10-31","PADI"
10,10,10,10,26600,"2023-11-01","PADI"
10,10,10,10,206700,"2023-11-02","PADI"
10,10,10,10,2300,"2023-11-03","PADI"
9,9,9,9,520600,"2023-11-06","PADI"
9,9,9,9,13800,"2023-11-07","PADI"
9,9,9,9,94300,"2023-11-08","PADI"
9,9,9,9,32400,"2023-11-09","PADI"
9,9,8,8,151600,"2023-11-10","PADI"
8,9,8,9,390300,"2023-11-13","PADI"
9,9,9,9,13900,"2023-11-14","PADI"
9,9,9,9,33400,"2023-11-15","PADI"
9,9,9,9,2800,"2023-11-16","PADI"
9,9,9,9,70900,"2023-11-17","PADI"
9,9,9,9,531100,"2023-11-20","PADI"
10,10,9,9,113700,"2023-11-21","PADI"
9,10,9,10,631800,"2023-11-22","PADI"
9,9,9,9,5063200,"2023-11-23","PADI"
9,10,9,10,37400,"2023-11-24","PADI"
10,10,10,10,156500,"2023-11-27","PADI"
10,10,9,9,200100,"2023-11-28","PADI"
9,9,9,9,367800,"2023-11-29","PADI"
9,9,9,9,301600,"2023-11-30","PADI"
9,10,9,10,36700,"2023-12-01","PADI"
10,10,10,10,143300,"2023-12-04","PADI"
10,10,10,10,18500,"2023-12-05","PADI"
9,9,9,9,241700,"2023-12-06","PADI"
9,9,9,9,548500,"2023-12-07","PADI"
10,10,9,9,25800,"2023-12-08","PADI"
9,9,9,9,43200,"2023-12-11","PADI"
9,9,9,9,31700,"2023-12-12","PADI"
9,9,9,9,176200,"2023-12-13","PADI"
8,8,8,8,830100,"2023-12-14","PADI"
8,9,8,9,13500,"2023-12-15","PADI"
9,9,9,9,60800,"2023-12-18","PADI"
9,9,9,9,40300,"2023-12-19","PADI"
9,9,9,9,47400,"2023-12-20","PADI"
9,9,9,9,5500,"2023-12-21","PADI"
9,9,9,9,48400,"2023-12-22","PADI"
9,9,9,9,14200,"2023-12-27","PADI"
9,9,9,9,12300,"2023-12-28","PADI"
8,8,8,8,429900,"2023-12-29","PADI"
9,9,9,9,352500,"2024-01-02","PADI"
9,9,9,9,12800,"2024-01-03","PADI"
8,8,8,8,135300,"2024-01-04","PADI"
8,8,8,8,46400,"2024-01-05","PADI"
8,8,8,8,52600,"2024-01-08","PADI"
7,7,7,7,690300,"2024-01-09","PADI"
7,7,7,7,1446500,"2024-01-10","PADI"
7,7,7,7,806800,"2024-01-11","PADI"
7,7,7,7,25200,"2024-01-12","PADI"
7,8,7,8,897400,"2024-01-15","PADI"
8,9,8,9,411800,"2024-01-16","PADI"
9,9,9,9,234600,"2024-01-17","PADI"
9,9,9,9,52200,"2024-01-18","PADI"
9,9,8,8,54600,"2024-01-19","PADI"
8,8,8,8,384200,"2024-01-22","PADI"
8,8,7,7,171000,"2024-01-23","PADI"
7,7,7,7,3199700,"2024-01-24","PADI"
7,7,7,7,8094600,"2024-01-25","PADI"
7,8,7,8,749000,"2024-01-26","PADI"
8,8,8,8,49000,"2024-01-29","PADI"
8,8,8,8,178100,"2024-01-30","PADI"
7,7,7,7,782900,"2024-01-31","PADI"
7,7,7,7,7102700,"2024-02-01","PADI"
7,7,7,7,33200,"2024-02-02","PADI"
7,7,7,7,40200,"2024-02-05","PADI"
7,7,7,7,1156400,"2024-02-06","PADI"
7,8,7,8,125900,"2024-02-07","PADI"
8,8,8,8,134200,"2024-02-12","PADI"
8,8,8,8,19800,"2024-02-13","PADI"
8,8,8,8,11600,"2024-02-15","PADI"
8,8,8,8,447500,"2024-02-16","PADI"
8,8,7,7,844200,"2024-02-19","PADI"
7,8,7,8,117500,"2024-02-20","PADI"
8,8,8,8,235200,"2024-02-21","PADI"
7,7,7,7,68300,"2024-02-22","PADI"
7,7,7,7,594900,"2024-02-23","PADI"
7,7,7,7,232000,"2024-02-26","PADI"
7,7,7,7,13800,"2024-02-27","PADI"
8,8,8,8,29100,"2024-02-28","PADI"
8,8,8,8,111100,"2024-02-29","PADI"
8,8,7,7,39100,"2024-03-01","PADI"
7,7,7,7,405200,"2024-03-04","PADI"
7,8,7,8,365500,"2024-03-05","PADI"
8,8,8,8,9800,"2024-03-06","PADI"
8,9,8,9,95600,"2024-03-07","PADI"
9,9,8,8,539700,"2024-03-08","PADI"
8,8,7,7,1061300,"2024-03-13","PADI"
8,8,8,8,830400,"2024-03-14","PADI"
8,8,8,8,1013900,"2024-03-15","PADI"
8,8,8,8,141500,"2024-03-18","PADI"
8,9,8,9,63400,"2024-03-19","PADI"
9,9,9,9,4283700,"2024-03-20","PADI"
9,9,9,9,346000,"2024-03-21","PADI"
10,10,10,10,2600,"2024-03-22","PADI"
9,9,9,9,284100,"2024-03-25","PADI"
8,8,8,8,1203900,"2024-03-26","PADI"
8,9,8,9,2074600,"2024-03-27","PADI"
8,9,8,9,536700,"2024-03-28","PADI"
8,9,8,9,565400,"2024-04-01","PADI"
8,8,8,8,435900,"2024-04-02","PADI"
8,9,7,9,1495200,"2024-04-03","PADI"
8,9,8,9,971700,"2024-04-04","PADI"
9,10,9,10,126800,"2024-04-05","PADI"
10,10,10,10,25700,"2024-04-16","PADI"
9,9,9,9,11400,"2024-04-17","PADI"
8,8,8,8,5701900,"2024-04-18","PADI"
8,9,8,9,371600,"2024-04-19","PADI"
9,10,9,9,145200,"2024-04-22","PADI"
9,9,9,9,50900,"2024-04-23","PADI"
8,9,8,9,108200,"2024-04-24","PADI"
9,10,9,10,41900,"2024-04-25","PADI"
10,10,9,10,11600,"2024-04-26","PADI"
9,9,9,9,1600,"2024-04-29","PADI"
9,9,9,9,44200,"2024-04-30","PADI"
9,9,9,9,52100,"2024-05-02","PADI"
9,9,9,9,110900,"2024-05-03","PADI"
9,9,8,8,550600,"2024-05-06","PADI"
8,8,8,8,616200,"2024-05-07","PADI"
8,9,8,9,18400,"2024-05-08","PADI"
9,9,8,9,1002400,"2024-05-13","PADI"
9,9,9,9,7100,"2024-05-14","PADI"
9,9,8,9,1015800,"2024-05-15","PADI"
9,9,9,9,0,"2024-05-16","PADI"
8,9,8,9,1062400,"2024-05-17","PADI"
9,9,8,9,2167500,"2024-05-20","PADI"
9,9,8,9,22300,"2024-05-21","PADI"
9,9,8,9,2915600,"2024-05-22","PADI"
9,9,8,8,2512100,"2024-05-27","PADI"
8,9,8,9,826500,"2024-05-28","PADI"
9,9,8,9,450100,"2024-05-29","PADI"
9,9,9,9,800,"2024-05-30","PADI"
9,9,8,8,104400,"2024-05-31","PADI"
8,8,8,8,2229600,"2024-06-03","PADI"
8,9,8,8,7680400,"2024-06-04","PADI"
8,8,8,8,8948400,"2024-06-05","PADI"
8,9,8,8,1050500,"2024-06-06","PADI"
8,8,8,8,2002000,"2024-06-07","PADI"
8,8,7,8,1226200,"2024-06-10","PADI"
7,7,7,7,5052800,"2024-06-11","PADI"
7,7,7,7,111400,"2024-06-12","PADI"
7,7,6,7,10111500,"2024-06-13","PADI"
7,7,6,6,69500,"2024-06-14","PADI"
6,6,6,6,5136200,"2024-06-19","PADI"
6,6,6,6,5000800,"2024-06-20","PADI"
6,6,5,6,5086300,"2024-06-21","PADI"
5,5,5,5,6050500,"2024-06-24","PADI"
5,5,4,5,15193700,"2024-06-25","PADI"
5,5,4,4,16517300,"2024-06-26","PADI"
4,5,4,5,5322000,"2024-06-27","PADI"
5,5,5,5,117300,"2024-06-28","PADI"
5,5,5,5,60000,"2024-07-01","PADI"
5,5,5,5,24500,"2024-07-02","PADI"
5,5,5,5,86100,"2024-07-03","PADI"
5,5,5,5,513000,"2024-07-04","PADI"
4,5,4,5,130300,"2024-07-05","PADI"
5,5,5,5,6171100,"2024-07-08","PADI"
5,5,5,5,5184000,"2024-07-09","PADI"
5,6,5,6,109300,"2024-07-10","PADI"
6,6,5,6,20900,"2024-07-11","PADI"
6,6,6,6,256600,"2024-07-12","PADI"
6,6,6,6,36200,"2024-07-15","PADI"
6,6,6,6,111500,"2024-07-16","PADI"
6,6,6,6,230700,"2024-07-17","PADI"
6,6,6,6,13500,"2024-07-18","PADI"
6,6,6,6,112600,"2024-07-19","PADI"
6,6,5,6,5000,"2024-07-22","PADI"
6,6,5,6,260900,"2024-07-23","PADI"
6,6,6,6,686200,"2024-07-24","PADI"
6,6,5,5,2044800,"2024-07-25","PADI"
5,6,5,6,182900,"2024-07-26","PADI"
6,7,6,7,1370600,"2024-07-29","PADI"
7,8,7,8,287500,"2024-07-30","PADI"
8,8,7,8,92800,"2024-07-31","PADI"
8,8,7,8,539100,"2024-08-01","PADI"
8,8,8,8,1447500,"2024-08-02","PADI"
8,9,8,9,188900,"2024-08-05","PADI"
9,9,9,9,1130600,"2024-08-06","PADI"
9,10,9,10,274300,"2024-08-07","PADI"
10,10,10,10,147800,"2024-08-08","PADI"
9,9,9,9,331300,"2024-08-09","PADI"
8,9,8,9,39200,"2024-08-12","PADI"
9,9,9,9,7600,"2024-08-13","PADI"
9,9,9,9,12600,"2024-08-14","PADI"
9,9,9,9,407500,"2024-08-15","PADI"
9,9,9,9,103400,"2024-08-16","PADI"
9,9,9,9,300,"2024-08-19","PADI"
9,9,8,9,183300,"2024-08-20","PADI"
8,9,8,9,428000,"2024-08-21","PADI"
9,10,8,10,304300,"2024-08-22","PADI"
9,10,9,10,53500,"2024-08-23","PADI"
10,10,10,10,103300,"2024-08-26","PADI"
10,10,9,10,55100,"2024-08-27","PADI"
10,10,9,9,1558300,"2024-08-28","PADI"
9,9,8,9,658800,"2024-08-29","PADI"
9,9,9,9,150900,"2024-08-30","PADI"
8,8,8,8,2101500,"2024-09-02","PADI"
8,8,7,8,637700,"2024-09-03","PADI"
8,9,8,9,40062000,"2024-09-04","PADI"
10,10,9,10,664200,"2024-09-05","PADI"
10,10,9,9,253600,"2024-09-06","PADI"
9,9,8,9,299300,"2024-09-09","PADI"
9,9,8,9,32100,"2024-09-10","PADI"
8,9,8,9,213700,"2024-09-11","PADI"
8,9,8,9,428900,"2024-09-12","PADI"
9,9,9,9,289800,"2024-09-13","PADI"
8,9,8,9,588400,"2024-09-17","PADI"
9,9,8,9,145500,"2024-09-18","PADI"
8,9,8,8,685600,"2024-09-19","PADI"
8,9,8,9,87800,"2024-09-20","PADI"
9,9,8,9,120400,"2024-09-23","PADI"
8,9,8,9,120400,"2024-09-24","PADI"
9,9,8,8,647900,"2024-09-25","PADI"
9,9,8,9,3411500,"2024-09-26","PADI"
8,9,8,9,25700,"2024-09-27","PADI"
9,9,9,9,1004600,"2024-09-30","PADI"
8,9,8,9,903100,"2024-10-01","PADI"
9,9,8,9,1330900,"2024-10-02","PADI"
9,10,9,10,1933600,"2024-10-03","PADI"
10,10,10,10,6286300,"2024-10-04","PADI"
10,11,10,10,609900,"2024-10-07","PADI"
10,11,10,11,39800,"2024-10-08","PADI"
11,11,10,10,21700,"2024-10-09","PADI"
10,10,10,10,16700,"2024-10-10","PADI"
10,10,10,10,1000,"2024-10-11","PADI"
9,9,9,9,199200,"2024-10-14","PADI"
9,9,9,9,57600,"2024-10-15","PADI"
9,10,8,10,313700,"2024-10-16","PADI"
10,10,9,10,80500,"2024-10-17","PADI"
10,10,9,10,90400,"2024-10-18","PADI"
10,10,9,10,517000,"2024-10-21","PADI"
10,10,9,10,21900,"2024-10-22","PADI"
10,10,9,9,28100,"2024-10-23","PADI"
9,10,9,10,700700,"2024-10-24","PADI"
10,10,10,10,11500,"2024-10-25","PADI"
10,10,9,10,20700,"2024-10-28","PADI"
10,10,10,10,33200,"2024-10-29","PADI"
10,10,9,10,67400,"2024-10-30","PADI"
10,10,10,10,19300,"2024-10-31","PADI"
10,10,10,10,16400,"2024-11-01","PADI"