"Open","High","Low","Close","Volume","Date","Emiten"
1020,1040,1000,1020,5868500,"2011-07-13","PTIS"
1160,1190,1020,1160,10957500,"2011-07-14","PTIS"
1290,1340,1160,1290,7942000,"2011-07-15","PTIS"
1210,1330,1200,1210,2933500,"2011-07-18","PTIS"
1220,1260,1180,1220,2073000,"2011-07-19","PTIS"
1210,1250,1180,1210,1365000,"2011-07-20","PTIS"
1140,1200,1110,1140,1253000,"2011-07-21","PTIS"
1120,1140,1110,1120,318000,"2011-07-22","PTIS"
1110,1150,1090,1110,563000,"2011-07-25","PTIS"
1100,1130,1090,1100,847000,"2011-07-26","PTIS"
1090,1110,1080,1090,421000,"2011-07-27","PTIS"
1070,1100,1070,1070,249500,"2011-07-28","PTIS"
1060,1100,1050,1060,292000,"2011-07-29","PTIS"
1060,1080,1020,1060,175500,"2011-08-01","PTIS"
1070,1070,1000,1070,477000,"2011-08-02","PTIS"
1030,1030,1010,1030,63000,"2011-08-03","PTIS"
1040,1090,1030,1040,322500,"2011-08-04","PTIS"
990,1020,960,990,729500,"2011-08-05","PTIS"
990,1000,900,990,1195500,"2011-08-08","PTIS"
930,990,900,930,161500,"2011-08-09","PTIS"
950,980,940,950,65000,"2011-08-10","PTIS"
930,940,920,930,62500,"2011-08-11","PTIS"
940,960,940,940,230500,"2011-08-12","PTIS"
950,950,940,950,4000,"2011-08-15","PTIS"
950,950,920,950,215000,"2011-08-16","PTIS"
950,950,940,950,241000,"2011-08-18","PTIS"
910,930,910,910,138500,"2011-08-19","PTIS"
910,910,910,910,116500,"2011-08-22","PTIS"
900,910,900,900,38000,"2011-08-23","PTIS"
890,900,890,890,122000,"2011-08-24","PTIS"
880,880,880,880,500,"2011-08-25","PTIS"
870,870,870,870,2000,"2011-08-26","PTIS"
840,850,840,840,22500,"2011-09-05","PTIS"
870,870,810,870,5000,"2011-09-06","PTIS"
900,910,810,900,55500,"2011-09-07","PTIS"
900,940,880,900,16000,"2011-09-08","PTIS"
890,900,870,890,31000,"2011-09-09","PTIS"
890,890,850,890,112000,"2011-09-12","PTIS"
890,890,810,890,17000,"2011-09-13","PTIS"
850,850,840,850,66500,"2011-09-14","PTIS"
850,900,830,850,126000,"2011-09-15","PTIS"
860,860,850,860,8000,"2011-09-16","PTIS"
820,830,820,820,6500,"2011-09-19","PTIS"
790,800,750,790,87000,"2011-09-20","PTIS"
810,810,760,810,6500,"2011-09-21","PTIS"
700,720,700,700,25500,"2011-09-22","PTIS"
650,700,650,650,122500,"2011-09-23","PTIS"
600,630,600,600,21500,"2011-09-26","PTIS"
690,700,680,690,43000,"2011-09-27","PTIS"
710,740,630,710,44000,"2011-09-28","PTIS"
690,690,690,690,500,"2011-09-29","PTIS"
680,680,650,680,4500,"2011-09-30","PTIS"
650,650,610,650,9000,"2011-10-03","PTIS"
540,570,530,540,150500,"2011-10-04","PTIS"
540,540,540,540,150500,"2011-10-05","PTIS"
540,570,540,540,38000,"2011-10-06","PTIS"
570,580,540,570,18500,"2011-10-07","PTIS"
510,540,480,510,61500,"2011-10-10","PTIS"
510,560,510,510,211000,"2011-10-11","PTIS"
570,570,530,570,117000,"2011-10-12","PTIS"
600,610,570,600,218500,"2011-10-13","PTIS"
600,630,590,600,20000,"2011-10-14","PTIS"
620,620,610,620,11000,"2011-10-17","PTIS"
700,730,610,700,118500,"2011-10-18","PTIS"
700,720,700,700,16000,"2011-10-19","PTIS"
700,700,700,700,16000,"2011-10-20","PTIS"
700,760,700,700,2500,"2011-10-21","PTIS"
710,730,700,710,30500,"2011-10-24","PTIS"
820,850,710,820,61000,"2011-10-25","PTIS"
780,800,710,780,10000,"2011-10-26","PTIS"
790,790,790,790,500,"2011-10-27","PTIS"
900,970,790,900,51500,"2011-10-28","PTIS"
950,950,890,950,14500,"2011-10-31","PTIS"
900,910,800,900,12000,"2011-11-01","PTIS"
740,740,700,740,8500,"2011-11-02","PTIS"
850,910,740,850,32500,"2011-11-03","PTIS"
910,950,810,910,78000,"2011-11-04","PTIS"
940,980,900,940,68500,"2011-11-07","PTIS"
940,950,930,940,56500,"2011-11-08","PTIS"
920,980,800,920,289500,"2011-11-09","PTIS"
920,920,920,920,289500,"2011-11-10","PTIS"
920,920,920,920,289500,"2011-11-11","PTIS"
920,920,920,920,289500,"2011-11-14","PTIS"
920,920,920,920,4000,"2011-11-15","PTIS"
920,920,920,920,4000,"2011-11-16","PTIS"
920,920,880,920,7500,"2011-11-17","PTIS"
890,890,800,890,4000,"2011-11-18","PTIS"
820,920,820,820,6000,"2011-11-21","PTIS"
880,900,800,880,28500,"2011-11-22","PTIS"
880,900,800,880,20000,"2011-11-23","PTIS"
880,880,870,880,3500,"2011-11-24","PTIS"
890,890,820,890,19000,"2011-11-25","PTIS"
820,870,810,820,40000,"2011-11-28","PTIS"
860,880,820,860,45000,"2011-11-29","PTIS"
860,860,820,860,13000,"2011-11-30","PTIS"
860,860,860,860,0,"2011-12-01","PTIS"
840,840,840,840,5000,"2011-12-02","PTIS"
860,860,800,860,35000,"2011-12-05","PTIS"
800,840,800,800,10500,"2011-12-06","PTIS"
830,830,830,830,500,"2011-12-07","PTIS"
750,760,720,750,116500,"2011-12-08","PTIS"
770,880,770,770,223000,"2011-12-09","PTIS"
780,850,770,780,21500,"2011-12-12","PTIS"
790,830,790,790,16000,"2011-12-13","PTIS"
810,840,790,810,17000,"2011-12-14","PTIS"
780,780,710,780,81500,"2011-12-15","PTIS"
820,820,750,820,9000,"2011-12-16","PTIS"
830,830,760,830,3000,"2011-12-19","PTIS"
830,830,830,830,3000,"2011-12-20","PTIS"
790,800,790,790,1000,"2011-12-21","PTIS"
780,780,780,780,1500,"2011-12-22","PTIS"
810,810,780,810,1500,"2011-12-23","PTIS"
810,810,810,810,1500,"2011-12-27","PTIS"
830,830,750,830,65500,"2011-12-28","PTIS"
860,860,770,860,69500,"2011-12-29","PTIS"
930,930,820,930,235000,"2011-12-30","PTIS"
830,930,820,830,58500,"2012-01-02","PTIS"
850,850,850,850,500,"2012-01-03","PTIS"
840,840,840,840,500,"2012-01-04","PTIS"
860,860,860,860,500,"2012-01-05","PTIS"
850,850,810,850,3500,"2012-01-06","PTIS"
810,820,810,810,4500,"2012-01-09","PTIS"
860,860,800,860,27000,"2012-01-10","PTIS"
840,840,810,840,13000,"2012-01-11","PTIS"
810,820,800,810,22000,"2012-01-12","PTIS"
830,860,830,830,2,"2012-01-13","PTIS"
840,840,810,840,5000,"2012-01-16","PTIS"
800,830,800,800,5500,"2012-01-17","PTIS"
810,830,800,810,59500,"2012-01-18","PTIS"
810,830,800,810,12000,"2012-01-19","PTIS"
820,820,810,820,49500,"2012-01-20","PTIS"
840,840,810,840,4000,"2012-01-24","PTIS"
800,850,800,800,192000,"2012-01-25","PTIS"
840,840,830,840,2000,"2012-01-26","PTIS"
850,850,820,850,62000,"2012-01-27","PTIS"
880,900,830,880,57000,"2012-01-30","PTIS"
940,950,880,940,764000,"2012-01-31","PTIS"
960,960,890,960,44500,"2012-02-01","PTIS"
930,950,920,930,143500,"2012-02-02","PTIS"
940,940,920,940,52000,"2012-02-03","PTIS"
960,1000,940,960,281500,"2012-02-06","PTIS"
980,980,930,980,54500,"2012-02-07","PTIS"
960,980,950,960,21000,"2012-02-08","PTIS"
970,980,970,970,51500,"2012-02-09","PTIS"
970,1000,970,970,317500,"2012-02-10","PTIS"
980,980,970,980,2000,"2012-02-13","PTIS"
960,960,940,960,95000,"2012-02-14","PTIS"
960,960,930,960,3000,"2012-02-15","PTIS"
970,970,970,970,1500,"2012-02-16","PTIS"
930,950,930,930,3000,"2012-02-17","PTIS"
970,970,970,970,1000,"2012-02-20","PTIS"
950,970,940,950,4500,"2012-02-21","PTIS"
950,950,950,950,4500,"2012-02-22","PTIS"
950,950,950,950,4500,"2012-02-23","PTIS"
890,890,890,890,1500,"2012-02-24","PTIS"
930,970,900,930,17000,"2012-02-27","PTIS"
940,940,910,940,6000,"2012-02-28","PTIS"
910,910,910,910,4000,"2012-02-29","PTIS"
950,950,950,950,25000,"2012-03-01","PTIS"
970,970,950,970,5000,"2012-03-02","PTIS"
960,960,950,960,55000,"2012-03-05","PTIS"
960,960,960,960,0,"2012-03-06","PTIS"
940,940,920,940,1000,"2012-03-07","PTIS"
940,940,940,940,55000,"2012-03-08","PTIS"
940,940,920,940,1,"2012-03-09","PTIS"
940,940,940,940,1000,"2012-03-12","PTIS"
940,940,940,940,1000,"2012-03-13","PTIS"
940,940,940,940,1000,"2012-03-14","PTIS"
940,940,940,940,1000,"2012-03-15","PTIS"
940,940,940,940,1000,"2012-03-16","PTIS"
940,940,940,940,1000,"2012-03-19","PTIS"
940,940,940,940,1000,"2012-03-20","PTIS"
940,940,940,940,1000,"2012-03-21","PTIS"
940,940,940,940,1000,"2012-03-22","PTIS"
940,940,940,940,1000,"2012-03-26","PTIS"
940,940,940,940,1000,"2012-03-27","PTIS"
890,890,890,890,500,"2012-03-28","PTIS"
880,940,880,880,51000,"2012-03-29","PTIS"
930,930,930,930,500,"2012-03-30","PTIS"
930,930,930,930,500,"2012-04-02","PTIS"
930,930,930,930,0,"2012-04-03","PTIS"
910,910,910,910,500,"2012-04-04","PTIS"
910,910,910,910,500,"2012-04-05","PTIS"
910,910,910,910,500,"2012-04-09","PTIS"
900,900,900,900,500,"2012-04-10","PTIS"
900,900,900,900,500,"2012-04-11","PTIS"
840,920,800,840,29000,"2012-04-12","PTIS"
900,900,890,900,1500,"2012-04-13","PTIS"
910,910,910,910,5000,"2012-04-16","PTIS"
930,930,930,930,500,"2012-04-17","PTIS"
930,930,930,930,500,"2012-04-18","PTIS"
990,990,830,990,126500,"2012-04-19","PTIS"
930,1000,930,930,7000,"2012-04-20","PTIS"
930,960,900,930,14500,"2012-04-23","PTIS"
1000,1000,970,1000,22500,"2012-04-24","PTIS"
990,990,900,990,30500,"2012-04-25","PTIS"
980,980,900,980,15500,"2012-04-26","PTIS"
1030,1050,900,1030,121500,"2012-04-27","PTIS"
1010,1040,1000,1010,77000,"2012-04-30","PTIS"
930,940,930,930,5000,"2012-05-01","PTIS"
930,940,930,930,2,"2012-05-02","PTIS"
990,1000,990,990,54000,"2012-05-03","PTIS"
990,990,990,990,63000,"2012-05-04","PTIS"
1000,1050,990,1000,19000,"2012-05-07","PTIS"
1030,1030,1030,1030,1000,"2012-05-08","PTIS"
1030,1030,1030,1030,1000,"2012-05-09","PTIS"
1030,1030,970,1030,10500,"2012-05-10","PTIS"
950,960,950,950,4000,"2012-05-11","PTIS"
1000,1020,940,1000,5500,"2012-05-14","PTIS"
1000,1000,1000,1000,5500,"2012-05-15","PTIS"
930,940,930,930,4000,"2012-05-16","PTIS"
930,1000,930,930,18500,"2012-05-21","PTIS"
940,990,930,940,16500,"2012-05-22","PTIS"
990,990,940,990,11500,"2012-05-23","PTIS"
930,940,930,930,8000,"2012-05-24","PTIS"
980,990,880,980,18000,"2012-05-25","PTIS"
980,980,930,980,46000,"2012-05-28","PTIS"
950,950,950,950,6500,"2012-05-29","PTIS"
950,950,950,950,6500,"2012-05-30","PTIS"
950,950,950,950,6500,"2012-05-31","PTIS"
950,950,950,950,6500,"2012-06-01","PTIS"
950,950,950,950,6500,"2012-06-04","PTIS"
950,950,950,950,6500,"2012-06-05","PTIS"
920,920,920,920,1500,"2012-06-06","PTIS"
980,980,950,980,6500,"2012-06-07","PTIS"
890,920,890,890,6500,"2012-06-08","PTIS"
910,980,910,910,4000,"2012-06-11","PTIS"
960,960,910,960,2000,"2012-06-12","PTIS"
900,950,890,900,21000,"2012-06-13","PTIS"
940,940,900,940,16000,"2012-06-14","PTIS"
940,940,940,940,16000,"2012-06-15","PTIS"
940,940,940,940,16000,"2012-06-18","PTIS"
890,890,890,890,500,"2012-06-19","PTIS"
980,980,900,980,79500,"2012-06-20","PTIS"
970,970,900,970,34000,"2012-06-21","PTIS"
990,990,900,990,38000,"2012-06-22","PTIS"
990,990,990,990,38000,"2012-06-25","PTIS"
990,990,990,990,38000,"2012-06-26","PTIS"
920,920,920,920,8500,"2012-06-27","PTIS"
970,970,970,970,500,"2012-06-28","PTIS"
970,1000,990,1000,1000,"2012-06-29","PTIS"
920,940,920,920,33500,"2012-07-02","PTIS"
920,920,900,920,14000,"2012-07-03","PTIS"
910,910,900,910,14500,"2012-07-04","PTIS"
900,900,890,900,3000,"2012-07-05","PTIS"
910,1000,880,910,17000,"2012-07-06","PTIS"
880,900,860,880,11000,"2012-07-09","PTIS"
870,890,870,870,1000,"2012-07-10","PTIS"
950,960,890,950,11000,"2012-07-11","PTIS"
940,940,900,940,15500,"2012-07-12","PTIS"
1000,1000,930,1000,30500,"2012-07-13","PTIS"
900,910,900,900,52000,"2012-07-16","PTIS"
900,900,900,900,52000,"2012-07-17","PTIS"
900,920,900,900,8000,"2012-07-18","PTIS"
950,950,930,950,2000,"2012-07-19","PTIS"
900,920,800,900,34000,"2012-07-20","PTIS"
900,900,860,900,5500,"2012-07-23","PTIS"
900,910,900,900,1e+05,"2012-07-24","PTIS"
900,900,900,900,1e+05,"2012-07-25","PTIS"
900,900,900,900,1e+05,"2012-07-26","PTIS"
900,900,900,900,1e+05,"2012-07-27","PTIS"
900,900,900,900,1e+05,"2012-07-30","PTIS"
900,900,900,900,1e+05,"2012-07-31","PTIS"
900,900,900,900,1e+05,"2012-08-01","PTIS"
870,870,870,870,500,"2012-08-02","PTIS"
900,950,900,900,10000,"2012-08-03","PTIS"
900,900,900,900,500,"2012-08-06","PTIS"
900,900,900,900,500,"2012-08-07","PTIS"
900,900,900,900,500,"2012-08-08","PTIS"
900,900,900,900,500,"2012-08-09","PTIS"
900,900,900,900,500,"2012-08-10","PTIS"
900,900,900,900,500,"2012-08-13","PTIS"
890,930,870,890,5500,"2012-08-14","PTIS"
890,890,890,890,5500,"2012-08-15","PTIS"
900,900,900,900,500,"2012-08-16","PTIS"
900,900,900,900,500,"2012-08-23","PTIS"
900,900,900,900,500,"2012-08-24","PTIS"
900,900,900,900,500,"2012-08-27","PTIS"
900,900,900,900,5000,"2012-08-28","PTIS"
890,890,890,890,500,"2012-08-29","PTIS"
890,890,890,890,500,"2012-08-30","PTIS"
890,890,890,890,500,"2012-08-31","PTIS"
900,900,800,900,32500,"2012-09-03","PTIS"
860,860,860,860,1000,"2012-09-04","PTIS"
860,860,860,860,1000,"2012-09-05","PTIS"
840,840,840,840,1000,"2012-09-06","PTIS"
900,1000,890,900,28500,"2012-09-07","PTIS"
900,900,900,900,28500,"2012-09-10","PTIS"
850,850,850,850,3500,"2012-09-11","PTIS"
900,900,890,900,1000,"2012-09-12","PTIS"
840,840,840,840,500,"2012-09-13","PTIS"
900,980,860,900,11000,"2012-09-14","PTIS"
900,900,900,900,11000,"2012-09-17","PTIS"
850,850,850,850,2000,"2012-09-18","PTIS"
850,850,850,850,2000,"2012-09-19","PTIS"
890,900,890,890,2500,"2012-09-20","PTIS"
890,890,890,890,2500,"2012-09-21","PTIS"
890,890,890,890,2500,"2012-09-24","PTIS"
890,890,890,890,2500,"2012-09-25","PTIS"
890,890,890,890,2500,"2012-09-26","PTIS"
850,850,850,850,6500,"2012-09-27","PTIS"
850,900,850,850,15500,"2012-09-28","PTIS"
830,900,800,830,23000,"2012-10-01","PTIS"
840,840,840,840,5500,"2012-10-02","PTIS"
880,880,880,880,2500,"2012-10-03","PTIS"
830,830,830,830,500,"2012-10-04","PTIS"
900,900,880,900,6000,"2012-10-05","PTIS"
850,850,830,850,1000,"2012-10-08","PTIS"
850,850,850,850,1000,"2012-10-09","PTIS"
850,850,810,850,4000,"2012-10-10","PTIS"
850,850,850,850,4000,"2012-10-11","PTIS"
880,930,840,880,278500,"2012-10-12","PTIS"
880,880,880,880,278500,"2012-10-15","PTIS"
920,920,840,920,10000,"2012-10-16","PTIS"
870,870,850,870,3500,"2012-10-17","PTIS"
860,860,840,860,5500,"2012-10-18","PTIS"
800,800,800,800,2500,"2012-10-19","PTIS"
800,900,800,800,8500,"2012-10-22","PTIS"
900,900,820,900,98000,"2012-10-23","PTIS"
850,850,820,850,860500,"2012-10-24","PTIS"
840,840,820,840,2500,"2012-10-25","PTIS"
890,890,890,890,1000,"2012-10-29","PTIS"
800,820,790,800,80000,"2012-10-30","PTIS"
850,850,830,850,18500,"2012-10-31","PTIS"
860,860,800,860,83000,"2012-11-01","PTIS"
860,860,860,860,83000,"2012-11-02","PTIS"
860,860,860,860,83000,"2012-11-05","PTIS"
860,860,860,860,83000,"2012-11-06","PTIS"
860,860,860,860,83000,"2012-11-07","PTIS"
860,860,860,860,83000,"2012-11-08","PTIS"
860,860,860,860,83000,"2012-11-09","PTIS"
820,820,820,820,5000,"2012-11-12","PTIS"
820,820,820,820,5000,"2012-11-13","PTIS"
860,860,860,860,1000,"2012-11-14","PTIS"
860,860,860,860,1000,"2012-11-19","PTIS"
860,860,860,860,1000,"2012-11-20","PTIS"
800,800,800,800,1000,"2012-11-21","PTIS"
860,860,840,860,8000,"2012-11-22","PTIS"
860,860,860,860,8000,"2012-11-23","PTIS"
860,860,860,860,8000,"2012-11-26","PTIS"
850,850,850,850,57500,"2012-11-27","PTIS"
880,880,850,880,10500,"2012-11-28","PTIS"
880,880,880,880,10500,"2012-11-29","PTIS"
880,880,880,880,10500,"2012-11-30","PTIS"
850,880,850,850,178500,"2012-12-03","PTIS"
850,850,850,850,178500,"2012-12-04","PTIS"
850,850,810,850,97500,"2012-12-05","PTIS"
850,850,850,850,97500,"2012-12-06","PTIS"
800,800,800,800,7500,"2012-12-07","PTIS"
800,800,800,800,0,"2012-12-10","PTIS"
800,800,800,800,0,"2012-12-11","PTIS"
800,800,800,800,0,"2012-12-12","PTIS"
760,760,760,760,500,"2012-12-13","PTIS"
760,760,760,760,3500,"2012-12-14","PTIS"
860,860,830,860,7500,"2012-12-17","PTIS"
860,860,860,860,0,"2012-12-18","PTIS"
840,840,840,840,698000,"2012-12-19","PTIS"
840,840,840,840,698000,"2012-12-20","PTIS"
840,840,840,840,698000,"2012-12-21","PTIS"
840,840,840,840,0,"2012-12-26","PTIS"
840,840,840,840,698000,"2012-12-27","PTIS"
840,840,840,840,0,"2012-12-28","PTIS"
840,840,840,840,698000,"2013-01-02","PTIS"
840,840,840,840,698000,"2013-01-03","PTIS"
840,840,840,840,0,"2013-01-04","PTIS"
840,840,840,840,698000,"2013-01-07","PTIS"
840,840,840,840,698000,"2013-01-08","PTIS"
840,840,840,840,698000,"2013-01-09","PTIS"
930,930,850,930,24500,"2013-01-10","PTIS"
900,900,900,900,500,"2013-01-11","PTIS"
870,1000,860,870,47500,"2013-01-14","PTIS"
900,1040,850,900,179000,"2013-01-15","PTIS"
1000,1000,850,1000,48000,"2013-01-16","PTIS"
960,980,960,960,3000,"2013-01-17","PTIS"
1000,1000,1000,1000,2000,"2013-01-18","PTIS"
1000,1000,1000,1000,2000,"2013-01-21","PTIS"
1000,1000,1000,1000,0,"2013-01-22","PTIS"
1000,1000,1000,1000,2000,"2013-01-23","PTIS"
1000,1000,1000,1000,2000,"2013-01-25","PTIS"
1030,1030,990,1030,7000,"2013-01-28","PTIS"
1030,1030,1030,1030,7000,"2013-01-29","PTIS"
1020,1020,1020,1020,1000,"2013-01-30","PTIS"
1020,1020,1020,1020,1000,"2013-01-31","PTIS"
960,1050,960,960,1500,"2013-02-01","PTIS"
960,960,960,960,1500,"2013-02-04","PTIS"
960,960,960,960,0,"2013-02-05","PTIS"
950,950,950,950,500,"2013-02-06","PTIS"
950,950,950,950,500,"2013-02-07","PTIS"
950,950,950,950,500,"2013-02-08","PTIS"
950,950,950,950,500,"2013-02-11","PTIS"
900,900,900,900,500,"2013-02-12","PTIS"
1000,1050,1000,1000,13500,"2013-02-13","PTIS"
1000,1000,1000,1000,13500,"2013-02-14","PTIS"
1000,1000,1000,1000,13500,"2013-02-15","PTIS"
1000,1000,1000,1000,13500,"2013-02-18","PTIS"
1000,1000,1000,1000,13500,"2013-02-19","PTIS"
1000,1000,1000,1000,13500,"2013-02-20","PTIS"
1000,1000,1000,1000,13500,"2013-02-21","PTIS"
1000,1000,1000,1000,0,"2013-02-22","PTIS"
1000,1000,1000,1000,13500,"2013-02-25","PTIS"
1000,1000,1000,1000,1000,"2013-02-26","PTIS"
850,900,850,850,6000,"2013-02-27","PTIS"
900,1000,900,900,9500,"2013-02-28","PTIS"
950,1050,940,950,7000,"2013-03-01","PTIS"
1000,1050,1000,1000,58000,"2013-03-04","PTIS"
1000,1000,1000,1000,58000,"2013-03-05","PTIS"
990,990,900,990,1500,"2013-03-06","PTIS"
900,900,900,900,2000,"2013-03-07","PTIS"
980,980,900,980,3500,"2013-03-08","PTIS"
900,910,810,900,43000,"2013-03-11","PTIS"
890,950,830,890,15000,"2013-03-13","PTIS"
880,950,820,880,22000,"2013-03-14","PTIS"
880,950,840,880,32000,"2013-03-15","PTIS"
900,900,900,900,7500,"2013-03-18","PTIS"
900,900,900,900,7500,"2013-03-19","PTIS"
910,910,840,910,2500,"2013-03-20","PTIS"
910,910,910,910,2500,"2013-03-21","PTIS"
910,910,910,910,2500,"2013-03-22","PTIS"
850,850,850,850,500,"2013-03-25","PTIS"
910,910,830,910,3000,"2013-03-26","PTIS"
930,930,930,930,500,"2013-03-27","PTIS"
930,930,930,930,500,"2013-03-28","PTIS"
850,850,850,850,1000,"2013-04-01","PTIS"
860,880,810,860,69000,"2013-04-02","PTIS"
860,900,850,860,69000,"2013-04-03","PTIS"
890,950,870,890,19500,"2013-04-04","PTIS"
860,920,860,860,5500,"2013-04-05","PTIS"
850,860,810,850,68500,"2013-04-08","PTIS"
900,900,830,900,5500,"2013-04-09","PTIS"
890,890,890,890,500,"2013-04-10","PTIS"
890,890,890,890,500,"2013-04-11","PTIS"
850,850,850,850,2500,"2013-04-12","PTIS"
820,870,820,820,22500,"2013-04-15","PTIS"
870,960,850,870,34000,"2013-04-16","PTIS"
870,870,870,870,500,"2013-04-17","PTIS"
880,880,870,880,523500,"2013-04-18","PTIS"
920,930,870,920,14000,"2013-04-19","PTIS"
880,880,860,860,2,"2013-04-22","PTIS"
920,920,920,920,0,"2013-04-23","PTIS"
900,930,900,930,3000,"2013-04-24","PTIS"
930,930,930,930,3000,"2013-04-25","PTIS"
860,920,860,920,3,"2013-04-26","PTIS"
880,880,880,880,30000,"2013-04-29","PTIS"
880,880,880,880,1500,"2013-04-30","PTIS"
890,890,880,880,1500,"2013-05-01","PTIS"
860,880,850,850,100500,"2013-05-02","PTIS"
850,850,850,850,21000,"2013-05-03","PTIS"
850,850,850,850,21000,"2013-05-06","PTIS"
850,850,850,850,21000,"2013-05-07","PTIS"
850,850,850,850,20000,"2013-05-08","PTIS"
880,890,870,890,25500,"2013-05-10","PTIS"
850,940,850,940,3,"2013-05-13","PTIS"
940,940,940,940,8000,"2013-05-14","PTIS"
940,940,940,940,8000,"2013-05-15","PTIS"
860,860,860,860,500,"2013-05-16","PTIS"
860,860,860,860,500,"2013-05-17","PTIS"
860,960,850,850,15500,"2013-05-20","PTIS"
860,860,860,860,500,"2013-05-21","PTIS"
930,990,930,990,3,"2013-05-22","PTIS"
900,900,880,890,3500,"2013-05-23","PTIS"
900,900,900,900,1000,"2013-05-24","PTIS"
930,980,930,980,3,"2013-05-27","PTIS"
980,990,980,990,5000,"2013-05-28","PTIS"
900,920,900,900,140500,"2013-05-29","PTIS"
900,950,900,900,358000,"2013-05-30","PTIS"
900,900,900,900,20000,"2013-05-31","PTIS"
900,900,900,900,214000,"2013-06-03","PTIS"
900,900,900,900,214000,"2013-06-04","PTIS"
900,900,900,900,214000,"2013-06-05","PTIS"
900,900,900,900,214000,"2013-06-07","PTIS"
900,900,900,900,214000,"2013-06-10","PTIS"
900,900,900,900,214000,"2013-06-11","PTIS"
850,850,850,850,14500,"2013-06-12","PTIS"
950,980,950,980,1500,"2013-06-13","PTIS"
980,980,980,980,1500,"2013-06-14","PTIS"
980,980,980,980,1500,"2013-06-17","PTIS"
980,980,980,980,1500,"2013-06-18","PTIS"
850,920,830,920,3,"2013-06-19","PTIS"
920,920,920,920,35500,"2013-06-20","PTIS"
850,910,830,910,3,"2013-06-21","PTIS"
850,850,850,850,500,"2013-06-24","PTIS"
850,850,850,850,500,"2013-06-25","PTIS"
850,850,850,850,10500,"2013-06-26","PTIS"
850,870,850,870,7500,"2013-06-27","PTIS"
870,870,850,850,20500,"2013-06-28","PTIS"
850,850,850,850,25000,"2013-07-01","PTIS"
850,850,850,850,23500,"2013-07-02","PTIS"
850,850,850,850,47500,"2013-07-03","PTIS"
850,850,850,850,500,"2013-07-04","PTIS"
850,850,850,850,500,"2013-07-05","PTIS"
850,850,850,850,35500,"2013-07-08","PTIS"
850,850,850,850,263000,"2013-07-09","PTIS"
880,910,850,900,12500,"2013-07-10","PTIS"
900,900,900,900,12500,"2013-07-11","PTIS"
900,900,900,900,12500,"2013-07-12","PTIS"
850,850,850,850,20000,"2013-07-15","PTIS"
850,850,830,830,137500,"2013-07-16","PTIS"
840,840,840,840,9000,"2013-07-17","PTIS"
850,850,850,850,25000,"2013-07-18","PTIS"
850,930,850,900,9000,"2013-07-19","PTIS"
900,900,900,900,9000,"2013-07-22","PTIS"
890,890,890,890,500,"2013-07-23","PTIS"
850,980,840,940,17500,"2013-07-24","PTIS"
940,940,940,940,17500,"2013-07-25","PTIS"
910,910,910,910,500,"2013-07-26","PTIS"
910,910,910,910,500,"2013-07-29","PTIS"
910,910,910,910,500,"2013-07-30","PTIS"
900,900,900,900,55000,"2013-07-31","PTIS"
900,900,900,900,55000,"2013-08-01","PTIS"
930,930,930,930,60000,"2013-08-02","PTIS"
930,930,930,930,60000,"2013-08-12","PTIS"
840,840,840,840,4500,"2013-08-13","PTIS"
840,840,840,840,4500,"2013-08-14","PTIS"
880,910,880,880,2000,"2013-08-15","PTIS"
880,880,880,880,2000,"2013-08-16","PTIS"
880,880,880,880,20000,"2013-08-19","PTIS"
830,830,830,830,1500,"2013-08-20","PTIS"
820,830,820,830,1000,"2013-08-21","PTIS"
880,900,860,860,4000,"2013-08-22","PTIS"
860,860,860,860,4000,"2013-08-23","PTIS"
860,860,860,860,4000,"2013-08-26","PTIS"
860,860,860,860,4000,"2013-08-27","PTIS"
860,860,860,860,4000,"2013-08-28","PTIS"
880,890,820,830,13500,"2013-08-29","PTIS"
830,830,830,830,13500,"2013-08-30","PTIS"
830,830,830,830,13500,"2013-09-02","PTIS"
830,830,830,830,13500,"2013-09-03","PTIS"
830,830,830,830,13500,"2013-09-04","PTIS"
830,830,830,830,0,"2013-09-05","PTIS"
830,830,830,830,13500,"2013-09-06","PTIS"
830,830,830,830,13500,"2013-09-09","PTIS"
830,830,830,830,2500,"2013-09-10","PTIS"
830,830,830,830,2500,"2013-09-11","PTIS"
830,830,830,830,2500,"2013-09-12","PTIS"
830,830,830,830,2500,"2013-09-13","PTIS"
880,880,880,880,15000,"2013-09-16","PTIS"
880,880,880,880,15000,"2013-09-17","PTIS"
880,880,880,880,15000,"2013-09-18","PTIS"
880,880,880,880,15000,"2013-09-19","PTIS"
880,880,880,880,15000,"2013-09-20","PTIS"
880,880,880,880,15000,"2013-09-23","PTIS"
880,880,880,880,15000,"2013-09-24","PTIS"
880,880,880,880,15000,"2013-09-25","PTIS"
880,880,880,880,15000,"2013-09-26","PTIS"
880,880,880,880,15000,"2013-09-27","PTIS"
880,880,880,880,15000,"2013-09-30","PTIS"
880,880,880,880,15000,"2013-10-01","PTIS"
870,870,870,870,17500,"2013-10-02","PTIS"
870,870,870,870,17500,"2013-10-03","PTIS"
870,870,870,870,17500,"2013-10-04","PTIS"
800,800,790,790,5500,"2013-10-07","PTIS"
850,900,850,900,5500,"2013-10-08","PTIS"
900,900,900,900,5500,"2013-10-09","PTIS"
900,900,900,900,5500,"2013-10-10","PTIS"
900,900,900,900,5500,"2013-10-11","PTIS"
800,840,790,790,16500,"2013-10-16","PTIS"
790,790,790,790,500,"2013-10-17","PTIS"
790,790,790,790,8500,"2013-10-18","PTIS"
790,790,770,770,5500,"2013-10-21","PTIS"
770,770,770,770,5500,"2013-10-22","PTIS"
800,800,800,800,1000,"2013-10-23","PTIS"
800,800,800,800,1000,"2013-10-24","PTIS"
810,830,810,830,6500,"2013-10-25","PTIS"
770,850,770,850,1500,"2013-10-28","PTIS"
850,850,850,850,10000,"2013-10-29","PTIS"
850,850,850,850,10000,"2013-10-30","PTIS"
850,850,850,850,10000,"2013-10-31","PTIS"
780,850,780,850,1500,"2013-11-01","PTIS"
850,850,850,850,1500,"2013-11-04","PTIS"
830,830,830,830,35000,"2013-11-06","PTIS"
830,830,830,830,35000,"2013-11-07","PTIS"
830,830,830,830,35000,"2013-11-08","PTIS"
770,770,770,770,1000,"2013-11-11","PTIS"
770,770,770,770,1000,"2013-11-12","PTIS"
770,770,770,770,1000,"2013-11-13","PTIS"
770,770,770,770,1000,"2013-11-14","PTIS"
770,770,770,770,1000,"2013-11-15","PTIS"
770,770,770,770,1000,"2013-11-18","PTIS"
770,770,770,770,1000,"2013-11-19","PTIS"
770,770,770,770,1000,"2013-11-20","PTIS"
830,880,830,880,12500,"2013-11-21","PTIS"
880,880,880,880,12500,"2013-11-22","PTIS"
880,880,880,880,12500,"2013-11-25","PTIS"
880,880,880,880,12500,"2013-11-26","PTIS"
880,880,880,880,12500,"2013-11-27","PTIS"
880,880,880,880,12500,"2013-11-28","PTIS"
880,880,880,880,12500,"2013-11-29","PTIS"
880,880,880,880,12500,"2013-12-02","PTIS"
860,880,860,880,7500,"2013-12-03","PTIS"
870,1000,870,910,24000,"2013-12-04","PTIS"
910,910,910,910,24000,"2013-12-05","PTIS"
790,790,790,790,500,"2013-12-06","PTIS"
850,940,850,900,3500,"2013-12-09","PTIS"
910,980,910,950,43000,"2013-12-10","PTIS"
970,970,970,970,1000,"2013-12-11","PTIS"
990,990,990,990,1000,"2013-12-12","PTIS"
1020,1030,990,990,10000,"2013-12-13","PTIS"
990,990,990,990,10000,"2013-12-16","PTIS"
850,950,850,950,12500,"2013-12-17","PTIS"
950,950,950,950,12500,"2013-12-18","PTIS"
950,950,950,950,12500,"2013-12-19","PTIS"
950,950,950,950,12500,"2013-12-20","PTIS"
950,950,950,950,12500,"2013-12-23","PTIS"
950,950,950,950,12500,"2013-12-24","PTIS"
950,950,950,950,12500,"2013-12-27","PTIS"
940,940,940,940,500,"2013-12-30","PTIS"
940,940,940,940,500,"2014-01-02","PTIS"
950,960,950,960,1500,"2014-01-03","PTIS"
960,960,960,960,1500,"2014-01-06","PTIS"
960,960,960,960,1500,"2014-01-07","PTIS"
960,960,960,960,1500,"2014-01-08","PTIS"
960,960,960,960,1500,"2014-01-09","PTIS"
900,900,900,900,100,"2014-01-10","PTIS"
800,895,790,800,1200,"2014-01-13","PTIS"
920,950,920,950,1700,"2014-01-15","PTIS"
950,950,950,950,1700,"2014-01-16","PTIS"
950,950,950,950,1700,"2014-01-17","PTIS"
950,950,950,950,0,"2014-01-20","PTIS"
950,950,950,950,0,"2014-01-21","PTIS"
950,950,950,950,0,"2014-01-22","PTIS"
950,950,950,950,0,"2014-01-23","PTIS"
950,950,950,950,0,"2014-01-24","PTIS"
950,950,950,950,0,"2014-01-27","PTIS"
950,950,950,950,0,"2014-01-28","PTIS"
950,950,950,950,0,"2014-01-29","PTIS"
950,950,950,950,0,"2014-01-30","PTIS"
900,900,900,900,100,"2014-02-03","PTIS"
1000,1000,945,1000,600,"2014-02-04","PTIS"
1000,1000,1000,1000,0,"2014-02-05","PTIS"
1000,1000,1000,1000,0,"2014-02-06","PTIS"
1000,1000,1000,1000,0,"2014-02-07","PTIS"
1000,1000,1000,1000,0,"2014-02-10","PTIS"
1000,1000,1000,1000,0,"2014-02-11","PTIS"
1000,1000,1000,1000,0,"2014-02-12","PTIS"
1000,1000,1000,1000,0,"2014-02-13","PTIS"
1000,1000,1000,1000,0,"2014-02-14","PTIS"
1000,1030,1000,1030,3600,"2014-02-17","PTIS"
1030,1030,1030,1030,0,"2014-02-18","PTIS"
1030,1030,1030,1030,0,"2014-02-19","PTIS"
1030,1030,1030,1030,0,"2014-02-20","PTIS"
1030,1030,1030,1030,0,"2014-02-21","PTIS"
1030,1030,1030,1030,0,"2014-02-24","PTIS"
1030,1030,1030,1030,0,"2014-02-25","PTIS"
1030,1030,1030,1030,0,"2014-02-26","PTIS"
1030,1030,1030,1030,0,"2014-02-27","PTIS"
1030,1030,1030,1030,0,"2014-02-28","PTIS"
1030,1030,1030,1030,0,"2014-03-03","PTIS"
1030,1030,1030,1030,0,"2014-03-04","PTIS"
1030,1030,1030,1030,0,"2014-03-05","PTIS"
1030,1030,1030,1030,0,"2014-03-06","PTIS"
1030,1030,1030,1030,0,"2014-03-07","PTIS"
1030,1030,1030,1030,0,"2014-03-10","PTIS"
1030,1030,1030,1030,0,"2014-03-11","PTIS"
1030,1030,1030,1030,0,"2014-03-12","PTIS"
1000,1000,1000,1000,5000,"2014-03-13","PTIS"
1000,1000,1000,1000,0,"2014-03-14","PTIS"
1000,1000,1000,1000,0,"2014-03-17","PTIS"
1000,1000,1000,1000,0,"2014-03-18","PTIS"
1000,1000,1000,1000,0,"2014-03-19","PTIS"
1000,1000,1000,1000,0,"2014-03-20","PTIS"
800,800,800,800,2600,"2014-03-21","PTIS"
875,875,810,850,2700,"2014-03-24","PTIS"
855,990,855,950,1000,"2014-03-25","PTIS"
950,950,950,950,0,"2014-03-26","PTIS"
950,950,950,950,0,"2014-03-27","PTIS"
950,950,950,950,0,"2014-03-28","PTIS"
950,950,950,950,0,"2014-04-01","PTIS"
950,950,950,950,0,"2014-04-02","PTIS"
1000,1030,1000,1030,300,"2014-04-03","PTIS"
1030,1030,1030,1030,0,"2014-04-04","PTIS"
1030,1030,1030,1030,0,"2014-04-07","PTIS"
1030,1030,1030,1030,0,"2014-04-08","PTIS"
1030,1030,1030,1030,0,"2014-04-09","PTIS"
1025,1025,1025,1025,1000,"2014-04-10","PTIS"
1025,1025,1025,1025,0,"2014-04-11","PTIS"
1025,1030,1025,1030,2400,"2014-04-14","PTIS"
975,975,975,975,200,"2014-04-15","PTIS"
975,975,975,975,0,"2014-04-16","PTIS"
975,975,975,975,0,"2014-04-17","PTIS"
975,975,975,975,0,"2014-04-21","PTIS"
975,975,975,975,0,"2014-04-22","PTIS"
975,975,975,975,0,"2014-04-23","PTIS"
900,900,900,900,200,"2014-04-24","PTIS"
900,900,900,900,0,"2014-04-25","PTIS"
900,900,900,900,0,"2014-04-28","PTIS"
995,1030,995,1030,7400,"2014-04-29","PTIS"
1030,1030,1030,1030,0,"2014-04-30","PTIS"
1030,1030,1030,1030,0,"2014-05-02","PTIS"
1030,1030,1030,1030,0,"2014-05-05","PTIS"
1030,1030,1030,1030,0,"2014-05-06","PTIS"
1030,1030,1030,1030,0,"2014-05-07","PTIS"
890,890,885,885,5700,"2014-05-08","PTIS"
990,1030,990,1030,6600,"2014-05-09","PTIS"
1030,1030,1030,1030,0,"2014-05-12","PTIS"
1030,1030,1030,1030,0,"2014-05-13","PTIS"
1030,1030,1030,1030,0,"2014-05-14","PTIS"
1030,1030,1030,1030,0,"2014-05-16","PTIS"
920,920,920,920,100,"2014-05-19","PTIS"
920,920,920,920,0,"2014-05-20","PTIS"
920,920,920,920,0,"2014-05-21","PTIS"
920,920,920,920,0,"2014-05-22","PTIS"
995,995,995,995,100,"2014-05-23","PTIS"
995,995,995,995,0,"2014-05-26","PTIS"
995,995,995,995,0,"2014-05-28","PTIS"
995,995,995,995,0,"2014-05-30","PTIS"
995,995,995,995,0,"2014-06-02","PTIS"
995,995,995,995,0,"2014-06-03","PTIS"
995,995,995,995,0,"2014-06-04","PTIS"
995,995,995,995,0,"2014-06-05","PTIS"
995,995,995,995,0,"2014-06-06","PTIS"
995,995,995,995,0,"2014-06-09","PTIS"
995,995,995,995,0,"2014-06-10","PTIS"
995,995,995,995,0,"2014-06-11","PTIS"
995,995,995,995,0,"2014-06-12","PTIS"
995,995,995,995,0,"2014-06-13","PTIS"
995,995,995,995,0,"2014-06-16","PTIS"
995,995,995,995,0,"2014-06-17","PTIS"
995,995,995,995,0,"2014-06-18","PTIS"
995,995,995,995,100,"2014-06-19","PTIS"
995,995,995,995,0,"2014-06-20","PTIS"
995,995,995,995,0,"2014-06-23","PTIS"
995,995,995,995,0,"2014-06-24","PTIS"
995,995,995,995,0,"2014-06-25","PTIS"
995,995,995,995,0,"2014-06-26","PTIS"
995,995,995,995,0,"2014-06-27","PTIS"
900,900,900,900,1000,"2014-06-30","PTIS"
900,900,900,900,0,"2014-07-01","PTIS"
900,900,900,900,0,"2014-07-02","PTIS"
900,900,900,900,0,"2014-07-03","PTIS"
900,900,900,900,0,"2014-07-04","PTIS"
900,900,900,900,0,"2014-07-07","PTIS"
900,900,900,900,0,"2014-07-08","PTIS"
900,900,900,900,0,"2014-07-09","PTIS"
1030,1030,975,1030,900,"2014-07-10","PTIS"
1030,1030,1030,1030,0,"2014-07-11","PTIS"
1030,1030,1030,1030,0,"2014-07-14","PTIS"
1030,1030,1030,1030,0,"2014-07-15","PTIS"
1030,1030,1030,1030,0,"2014-07-16","PTIS"
1030,1030,1030,1030,0,"2014-07-17","PTIS"
1030,1030,1030,1030,0,"2014-07-18","PTIS"
1030,1030,1030,1030,0,"2014-07-21","PTIS"
1030,1030,1030,1030,100,"2014-07-22","PTIS"
1030,1030,1030,1030,0,"2014-07-23","PTIS"
1030,1030,1030,1030,0,"2014-07-24","PTIS"
1030,1030,1030,1030,0,"2014-07-25","PTIS"
1030,1030,1030,1030,0,"2014-08-04","PTIS"
1030,1030,1030,1030,0,"2014-08-05","PTIS"
1030,1030,1030,1030,0,"2014-08-06","PTIS"
1030,1030,1030,1030,0,"2014-08-07","PTIS"
1030,1030,1030,1030,0,"2014-08-08","PTIS"
1030,1030,1030,1030,39700,"2014-08-11","PTIS"
1030,1030,1030,1030,0,"2014-08-12","PTIS"
950,950,950,950,1000,"2014-08-13","PTIS"
950,950,950,950,0,"2014-08-14","PTIS"
950,950,950,950,0,"2014-08-15","PTIS"
950,950,950,950,100,"2014-08-18","PTIS"
950,950,950,950,0,"2014-08-19","PTIS"
950,950,950,950,0,"2014-08-20","PTIS"
950,950,950,950,0,"2014-08-21","PTIS"
900,900,900,900,5000,"2014-08-22","PTIS"
900,900,900,900,2500,"2014-08-25","PTIS"
900,900,900,900,0,"2014-08-26","PTIS"
900,900,900,900,0,"2014-08-27","PTIS"
805,805,800,805,11000,"2014-08-28","PTIS"
950,950,820,950,15700,"2014-08-29","PTIS"
950,950,950,950,0,"2014-09-01","PTIS"
950,950,950,950,0,"2014-09-02","PTIS"
900,900,900,900,7400,"2014-09-03","PTIS"
900,900,900,900,0,"2014-09-04","PTIS"
900,900,900,900,5000,"2014-09-05","PTIS"
900,900,900,900,2700,"2014-09-08","PTIS"
900,900,900,900,0,"2014-09-09","PTIS"
900,900,900,900,0,"2014-09-10","PTIS"
900,900,900,900,100,"2014-09-11","PTIS"
900,900,900,900,0,"2014-09-12","PTIS"
900,900,900,900,0,"2014-09-15","PTIS"
900,900,900,900,0,"2014-09-16","PTIS"
900,900,900,900,0,"2014-09-17","PTIS"
900,900,900,900,0,"2014-09-18","PTIS"
900,900,900,900,0,"2014-09-19","PTIS"
900,900,900,900,0,"2014-09-22","PTIS"
900,900,900,900,0,"2014-09-23","PTIS"
900,900,900,900,0,"2014-09-24","PTIS"
900,900,900,900,0,"2014-09-25","PTIS"
900,900,900,900,0,"2014-09-26","PTIS"
900,900,900,900,0,"2014-09-29","PTIS"
900,900,900,900,0,"2014-09-30","PTIS"
900,900,900,900,0,"2014-10-01","PTIS"
900,900,900,900,0,"2014-10-02","PTIS"
900,900,900,900,0,"2014-10-03","PTIS"
900,900,900,900,0,"2014-10-06","PTIS"
900,900,900,900,500,"2014-10-07","PTIS"
900,900,900,900,0,"2014-10-08","PTIS"
900,900,900,900,0,"2014-10-09","PTIS"
900,900,900,900,0,"2014-10-10","PTIS"
900,900,900,900,0,"2014-10-13","PTIS"
900,900,900,900,0,"2014-10-14","PTIS"
900,900,900,900,0,"2014-10-15","PTIS"
900,900,900,900,0,"2014-10-16","PTIS"
900,900,900,900,0,"2014-10-17","PTIS"
900,900,900,900,0,"2014-10-20","PTIS"
800,835,725,800,21500,"2014-10-21","PTIS"
830,830,765,830,1400,"2014-10-22","PTIS"
880,880,880,880,100,"2014-10-23","PTIS"
880,880,880,880,0,"2014-10-24","PTIS"
880,880,880,880,0,"2014-10-27","PTIS"
880,880,880,880,0,"2014-10-28","PTIS"
880,880,880,880,0,"2014-10-29","PTIS"
880,950,880,880,200,"2014-10-30","PTIS"
745,800,745,745,16400,"2014-10-31","PTIS"
925,925,745,925,45300,"2014-11-03","PTIS"
925,925,925,925,3000,"2014-11-04","PTIS"
925,925,925,925,0,"2014-11-05","PTIS"
925,925,925,925,0,"2014-11-06","PTIS"
890,890,890,890,300,"2014-11-07","PTIS"
890,890,890,890,0,"2014-11-10","PTIS"
890,890,890,890,0,"2014-11-11","PTIS"
890,890,890,890,0,"2014-11-12","PTIS"
890,890,890,890,0,"2014-11-13","PTIS"
910,910,880,910,500,"2014-11-14","PTIS"
910,915,900,900,200,"2014-11-17","PTIS"
900,900,900,900,0,"2014-11-18","PTIS"
840,850,800,840,3500,"2014-11-19","PTIS"
810,810,800,810,1100,"2014-11-20","PTIS"
940,1000,800,940,7700,"2014-11-21","PTIS"
945,945,940,945,2000,"2014-11-24","PTIS"
945,945,945,945,0,"2014-11-25","PTIS"
945,945,945,945,0,"2014-11-26","PTIS"
945,945,945,945,0,"2014-11-27","PTIS"
945,945,945,945,0,"2014-11-28","PTIS"
945,945,945,945,0,"2014-12-01","PTIS"
945,945,945,945,0,"2014-12-02","PTIS"
945,945,945,945,0,"2014-12-03","PTIS"
945,945,945,945,0,"2014-12-04","PTIS"
945,945,945,945,0,"2014-12-05","PTIS"
945,945,945,945,0,"2014-12-08","PTIS"
945,945,945,945,0,"2014-12-09","PTIS"
800,800,800,800,200,"2014-12-10","PTIS"
800,900,800,900,5200,"2014-12-11","PTIS"
900,900,900,900,0,"2014-12-12","PTIS"
900,900,900,900,0,"2014-12-15","PTIS"
900,900,900,900,0,"2014-12-16","PTIS"
900,900,900,900,0,"2014-12-17","PTIS"
900,900,900,900,0,"2014-12-18","PTIS"
900,900,900,900,0,"2014-12-19","PTIS"
900,900,900,900,0,"2014-12-22","PTIS"
900,900,900,900,0,"2014-12-23","PTIS"
925,925,925,925,100,"2014-12-24","PTIS"
925,925,925,925,0,"2014-12-29","PTIS"
950,950,950,950,100,"2014-12-30","PTIS"
950,950,950,950,0,"2015-01-02","PTIS"
950,950,950,950,0,"2015-01-05","PTIS"
750,795,725,740,27400,"2015-01-06","PTIS"
780,780,745,745,3200,"2015-01-07","PTIS"
750,750,725,750,4400,"2015-01-08","PTIS"
750,750,750,750,200,"2015-01-09","PTIS"
750,750,750,750,0,"2015-01-12","PTIS"
820,875,810,820,3400,"2015-01-13","PTIS"
740,740,740,740,500,"2015-01-14","PTIS"
770,840,770,770,3700,"2015-01-15","PTIS"
770,770,770,770,0,"2015-01-16","PTIS"
805,900,805,835,13600,"2015-01-19","PTIS"
835,835,835,835,0,"2015-01-20","PTIS"
835,835,835,835,200,"2015-01-21","PTIS"
835,835,835,835,0,"2015-01-22","PTIS"
800,800,800,800,300,"2015-01-23","PTIS"
800,800,800,800,0,"2015-01-26","PTIS"
850,950,850,945,4600,"2015-01-27","PTIS"
945,945,945,945,0,"2015-01-28","PTIS"
945,945,945,945,0,"2015-01-29","PTIS"
945,945,945,945,0,"2015-01-30","PTIS"
945,945,945,945,0,"2015-02-02","PTIS"
945,945,945,945,0,"2015-02-03","PTIS"
945,945,945,945,0,"2015-02-04","PTIS"
945,945,945,945,0,"2015-02-05","PTIS"
775,810,720,810,2000,"2015-02-06","PTIS"
810,810,810,810,0,"2015-02-09","PTIS"
810,810,810,810,0,"2015-02-10","PTIS"
810,810,810,810,0,"2015-02-11","PTIS"
860,1000,860,970,14400,"2015-02-12","PTIS"
970,970,970,970,0,"2015-02-13","PTIS"
810,810,810,810,1800,"2015-02-16","PTIS"
810,810,810,810,0,"2015-02-17","PTIS"
810,810,810,810,0,"2015-02-18","PTIS"
810,810,810,810,0,"2015-02-20","PTIS"
810,810,810,810,0,"2015-02-23","PTIS"
750,1000,750,1000,1600,"2015-02-24","PTIS"
1000,1000,1000,1000,600,"2015-02-25","PTIS"
1000,1000,1000,1000,0,"2015-02-26","PTIS"
1000,1000,1000,1000,0,"2015-02-27","PTIS"
1000,1000,1000,1000,0,"2015-03-02","PTIS"
1000,1000,1000,1000,0,"2015-03-03","PTIS"
1000,1000,1000,1000,0,"2015-03-04","PTIS"
1000,1000,1000,1000,0,"2015-03-05","PTIS"
1000,1000,1000,1000,0,"2015-03-06","PTIS"
1000,1000,1000,1000,0,"2015-03-09","PTIS"
1000,1000,1000,1000,0,"2015-03-10","PTIS"
990,990,990,990,100,"2015-03-11","PTIS"
990,990,990,990,0,"2015-03-12","PTIS"
990,990,990,990,0,"2015-03-13","PTIS"
990,990,990,990,0,"2015-03-16","PTIS"
990,990,990,990,0,"2015-03-17","PTIS"
990,990,990,990,0,"2015-03-18","PTIS"
990,990,990,990,0,"2015-03-19","PTIS"
990,990,990,990,0,"2015-03-20","PTIS"
990,990,990,990,0,"2015-03-23","PTIS"
990,990,990,990,0,"2015-03-24","PTIS"
990,990,990,990,0,"2015-03-25","PTIS"
990,990,990,990,0,"2015-03-26","PTIS"
990,990,990,990,0,"2015-03-27","PTIS"
990,990,990,990,0,"2015-03-30","PTIS"
990,990,990,990,0,"2015-03-31","PTIS"
990,990,990,990,0,"2015-04-01","PTIS"
990,990,990,990,0,"2015-04-02","PTIS"
990,990,990,990,0,"2015-04-06","PTIS"
990,990,990,990,0,"2015-04-07","PTIS"
990,990,990,990,0,"2015-04-08","PTIS"
990,990,990,990,0,"2015-04-09","PTIS"
990,990,990,990,0,"2015-04-10","PTIS"
990,990,990,990,0,"2015-04-13","PTIS"
990,990,990,990,0,"2015-04-14","PTIS"
900,900,900,900,100,"2015-04-15","PTIS"
900,900,900,900,0,"2015-04-16","PTIS"
750,800,750,800,7400,"2015-04-17","PTIS"
730,730,730,730,1000,"2015-04-20","PTIS"
730,730,730,730,0,"2015-04-21","PTIS"
730,730,730,730,0,"2015-04-22","PTIS"
730,730,730,730,0,"2015-04-23","PTIS"
730,820,730,820,700,"2015-04-24","PTIS"
750,750,750,750,500,"2015-04-27","PTIS"
800,900,800,900,7500,"2015-04-28","PTIS"
900,900,900,900,0,"2015-04-29","PTIS"
900,900,900,900,0,"2015-04-30","PTIS"
900,900,900,900,0,"2015-05-04","PTIS"
900,900,900,900,0,"2015-05-05","PTIS"
900,900,900,900,0,"2015-05-06","PTIS"
900,900,900,900,0,"2015-05-07","PTIS"
900,900,900,900,0,"2015-05-08","PTIS"
900,900,900,900,0,"2015-05-11","PTIS"
900,900,900,900,0,"2015-05-12","PTIS"
900,900,900,900,0,"2015-05-13","PTIS"
850,850,850,850,200,"2015-05-15","PTIS"
850,850,850,850,800,"2015-05-18","PTIS"
850,850,850,850,0,"2015-05-19","PTIS"
850,850,850,850,0,"2015-05-20","PTIS"
850,850,850,850,0,"2015-05-21","PTIS"
850,850,850,850,0,"2015-05-22","PTIS"
850,850,850,850,0,"2015-05-25","PTIS"
850,850,850,850,0,"2015-05-26","PTIS"
850,850,850,850,0,"2015-05-27","PTIS"
850,850,850,850,0,"2015-05-28","PTIS"
850,850,850,850,0,"2015-05-29","PTIS"
800,975,800,975,400,"2015-06-01","PTIS"
975,975,975,975,0,"2015-06-03","PTIS"
975,975,975,975,0,"2015-06-04","PTIS"
975,975,975,975,0,"2015-06-05","PTIS"
975,975,975,975,0,"2015-06-08","PTIS"
975,975,975,975,0,"2015-06-09","PTIS"
975,975,975,975,0,"2015-06-10","PTIS"
975,975,975,975,0,"2015-06-11","PTIS"
975,975,975,975,0,"2015-06-12","PTIS"
800,800,760,760,500,"2015-06-15","PTIS"
800,840,800,840,200,"2015-06-16","PTIS"
790,790,790,790,88800,"2015-06-17","PTIS"
790,790,790,790,0,"2015-06-18","PTIS"
790,790,790,790,0,"2015-06-19","PTIS"
790,790,790,790,0,"2015-06-22","PTIS"
790,790,790,790,0,"2015-06-23","PTIS"
790,790,790,790,0,"2015-06-24","PTIS"
790,790,790,790,0,"2015-06-25","PTIS"
790,790,790,790,0,"2015-06-26","PTIS"
790,790,790,790,0,"2015-06-29","PTIS"
790,790,790,790,0,"2015-06-30","PTIS"
790,790,790,790,0,"2015-07-01","PTIS"
790,790,790,790,0,"2015-07-02","PTIS"
790,790,790,790,0,"2015-07-03","PTIS"
790,790,790,790,0,"2015-07-06","PTIS"
790,790,790,790,0,"2015-07-07","PTIS"
790,790,790,790,0,"2015-07-08","PTIS"
790,790,790,790,0,"2015-07-09","PTIS"
790,790,790,790,0,"2015-07-10","PTIS"
790,790,790,790,0,"2015-07-13","PTIS"
790,790,790,790,0,"2015-07-14","PTIS"
790,790,790,790,0,"2015-07-15","PTIS"
790,790,790,790,0,"2015-07-22","PTIS"
790,790,790,790,0,"2015-07-23","PTIS"
790,790,790,790,0,"2015-07-24","PTIS"
790,790,790,790,0,"2015-07-27","PTIS"
730,730,730,730,2000,"2015-07-28","PTIS"
730,730,730,730,1000,"2015-07-29","PTIS"
730,730,730,730,0,"2015-07-30","PTIS"
730,730,730,730,0,"2015-07-31","PTIS"
730,730,730,730,0,"2015-08-03","PTIS"
730,730,730,730,0,"2015-08-04","PTIS"
730,730,730,730,0,"2015-08-05","PTIS"
730,730,730,730,0,"2015-08-06","PTIS"
730,730,730,730,0,"2015-08-07","PTIS"
730,730,730,730,0,"2015-08-10","PTIS"
900,910,900,910,2400,"2015-08-11","PTIS"
910,910,910,910,0,"2015-08-12","PTIS"
910,910,910,910,0,"2015-08-13","PTIS"
910,910,910,910,0,"2015-08-14","PTIS"
910,910,910,910,0,"2015-08-18","PTIS"
910,910,910,910,0,"2015-08-19","PTIS"
910,910,910,910,0,"2015-08-20","PTIS"
910,910,910,910,0,"2015-08-21","PTIS"
910,910,910,910,0,"2015-08-24","PTIS"
910,910,910,910,0,"2015-08-25","PTIS"
910,910,910,910,0,"2015-08-26","PTIS"
910,910,910,910,0,"2015-08-27","PTIS"
910,910,910,910,0,"2015-08-28","PTIS"
910,910,910,910,0,"2015-08-31","PTIS"
910,910,910,910,0,"2015-09-01","PTIS"
910,910,910,910,0,"2015-09-02","PTIS"
910,910,910,910,0,"2015-09-03","PTIS"
910,910,910,910,0,"2015-09-04","PTIS"
910,910,910,910,0,"2015-09-07","PTIS"
910,910,910,910,0,"2015-09-08","PTIS"
910,910,910,910,0,"2015-09-09","PTIS"
910,910,910,910,0,"2015-09-10","PTIS"
910,910,910,910,0,"2015-09-11","PTIS"
910,910,910,910,0,"2015-09-14","PTIS"
910,910,910,910,0,"2015-09-15","PTIS"
910,910,910,910,0,"2015-09-16","PTIS"
910,910,910,910,0,"2015-09-17","PTIS"
910,910,910,910,0,"2015-09-18","PTIS"
910,910,910,910,0,"2015-09-21","PTIS"
910,910,910,910,0,"2015-09-22","PTIS"
910,910,910,910,0,"2015-09-23","PTIS"
910,910,910,910,0,"2015-09-25","PTIS"
910,910,910,910,0,"2015-09-28","PTIS"
910,910,910,910,0,"2015-09-29","PTIS"
910,910,910,910,0,"2015-09-30","PTIS"
910,910,910,910,0,"2015-10-01","PTIS"
910,910,910,910,0,"2015-10-02","PTIS"
910,910,910,910,0,"2015-10-05","PTIS"
910,910,910,910,0,"2015-10-06","PTIS"
910,910,910,910,0,"2015-10-07","PTIS"
910,910,910,910,0,"2015-10-08","PTIS"
910,910,910,910,0,"2015-10-09","PTIS"
910,910,910,910,0,"2015-10-12","PTIS"
910,910,910,910,0,"2015-10-13","PTIS"
910,910,910,910,0,"2015-10-15","PTIS"
910,910,910,910,0,"2015-10-16","PTIS"
910,910,910,910,0,"2015-10-19","PTIS"
910,910,910,910,0,"2015-10-20","PTIS"
910,910,910,910,0,"2015-10-21","PTIS"
910,910,910,910,0,"2015-10-22","PTIS"
910,910,910,910,0,"2015-10-23","PTIS"
910,910,910,910,0,"2015-10-26","PTIS"
910,910,910,910,0,"2015-10-27","PTIS"
910,910,910,910,6600,"2015-10-28","PTIS"
910,910,910,910,0,"2015-10-29","PTIS"
910,910,910,910,0,"2015-10-30","PTIS"
910,910,910,910,0,"2015-11-02","PTIS"
910,910,910,910,0,"2015-11-03","PTIS"
910,910,910,910,0,"2015-11-04","PTIS"
910,910,910,910,0,"2015-11-05","PTIS"
910,910,910,910,0,"2015-11-06","PTIS"
910,910,910,910,0,"2015-11-09","PTIS"
910,910,910,910,0,"2015-11-10","PTIS"
910,910,910,910,0,"2015-11-11","PTIS"
910,910,910,910,0,"2015-11-12","PTIS"
910,910,910,910,0,"2015-11-13","PTIS"
910,910,910,910,0,"2015-11-16","PTIS"
910,910,910,910,0,"2015-11-17","PTIS"
910,910,910,910,0,"2015-11-18","PTIS"
910,910,910,910,0,"2015-11-19","PTIS"
910,910,910,910,0,"2015-11-20","PTIS"
910,910,910,910,0,"2015-11-23","PTIS"
910,910,910,910,0,"2015-11-24","PTIS"
910,910,910,910,0,"2015-11-25","PTIS"
910,910,910,910,0,"2015-11-26","PTIS"
910,910,910,910,0,"2015-11-27","PTIS"
910,910,910,910,0,"2015-11-30","PTIS"
910,910,910,910,0,"2015-12-01","PTIS"
910,910,910,910,0,"2015-12-02","PTIS"
910,910,910,910,0,"2015-12-03","PTIS"
910,910,910,910,0,"2015-12-04","PTIS"
910,910,910,910,0,"2015-12-07","PTIS"
910,910,910,910,0,"2015-12-08","PTIS"
910,910,910,910,0,"2015-12-09","PTIS"
910,910,910,910,0,"2015-12-10","PTIS"
910,910,910,910,0,"2015-12-11","PTIS"
910,910,910,910,0,"2015-12-14","PTIS"
910,910,910,910,0,"2015-12-15","PTIS"
910,910,910,910,0,"2015-12-16","PTIS"
910,910,910,910,0,"2015-12-17","PTIS"
910,910,910,910,0,"2015-12-18","PTIS"
910,910,910,910,0,"2015-12-21","PTIS"
910,910,910,910,0,"2015-12-22","PTIS"
910,910,910,910,0,"2015-12-23","PTIS"
910,910,910,910,0,"2015-12-28","PTIS"
910,910,910,910,0,"2015-12-29","PTIS"
845,845,845,845,1000,"2015-12-30","PTIS"
845,845,845,845,0,"2016-01-04","PTIS"
845,845,845,845,0,"2016-01-05","PTIS"
845,845,845,845,0,"2016-01-06","PTIS"
845,845,845,845,0,"2016-01-07","PTIS"
845,845,845,845,0,"2016-01-08","PTIS"
845,845,845,845,0,"2016-01-11","PTIS"
845,845,845,845,0,"2016-01-12","PTIS"
845,845,845,845,0,"2016-01-13","PTIS"
845,845,845,845,0,"2016-01-14","PTIS"
845,845,845,845,0,"2016-01-15","PTIS"
845,845,845,845,0,"2016-01-18","PTIS"
845,845,845,845,0,"2016-01-19","PTIS"
845,845,845,845,0,"2016-01-20","PTIS"
845,845,845,845,0,"2016-01-21","PTIS"
845,845,845,845,0,"2016-01-22","PTIS"
845,845,845,845,0,"2016-01-25","PTIS"
845,845,845,845,0,"2016-01-26","PTIS"
845,845,845,845,0,"2016-01-27","PTIS"
845,845,845,845,0,"2016-01-28","PTIS"
845,845,845,845,0,"2016-01-29","PTIS"
845,845,845,845,0,"2016-02-01","PTIS"
845,845,845,845,0,"2016-02-02","PTIS"
845,845,845,845,0,"2016-02-03","PTIS"
845,845,845,845,0,"2016-02-04","PTIS"
845,845,845,845,0,"2016-02-05","PTIS"
845,845,845,845,0,"2016-02-09","PTIS"
845,845,845,845,0,"2016-02-10","PTIS"
845,845,845,845,0,"2016-02-11","PTIS"
845,845,845,845,0,"2016-02-12","PTIS"
845,845,845,845,0,"2016-02-15","PTIS"
845,845,845,845,0,"2016-02-16","PTIS"
845,845,845,845,0,"2016-02-17","PTIS"
845,845,845,845,0,"2016-02-18","PTIS"
845,845,845,845,0,"2016-02-19","PTIS"
845,845,845,845,0,"2016-02-22","PTIS"
845,845,845,845,0,"2016-02-23","PTIS"
845,845,845,845,0,"2016-02-24","PTIS"
845,845,845,845,0,"2016-02-25","PTIS"
845,845,845,845,0,"2016-02-26","PTIS"
845,845,845,845,0,"2016-02-29","PTIS"
845,845,845,845,0,"2016-03-01","PTIS"
845,845,845,845,0,"2016-03-02","PTIS"
845,845,845,845,0,"2016-03-03","PTIS"
845,845,845,845,0,"2016-03-04","PTIS"
845,845,845,845,0,"2016-03-07","PTIS"
845,845,845,845,0,"2016-03-08","PTIS"
845,845,845,845,0,"2016-03-10","PTIS"
845,845,845,845,0,"2016-03-11","PTIS"
845,845,845,845,0,"2016-03-14","PTIS"
845,845,845,845,0,"2016-03-15","PTIS"
845,845,845,845,0,"2016-03-16","PTIS"
845,845,845,845,0,"2016-03-17","PTIS"
845,845,845,845,0,"2016-03-18","PTIS"
905,905,905,905,400,"2016-03-21","PTIS"
905,905,905,905,0,"2016-03-22","PTIS"
905,905,905,905,0,"2016-03-23","PTIS"
905,905,905,905,0,"2016-03-24","PTIS"
905,905,905,905,0,"2016-03-28","PTIS"
905,905,905,905,0,"2016-03-29","PTIS"
905,905,905,905,0,"2016-03-30","PTIS"
905,905,905,905,0,"2016-03-31","PTIS"
905,905,905,905,0,"2016-04-01","PTIS"
905,905,905,905,0,"2016-04-04","PTIS"
905,905,905,905,0,"2016-04-05","PTIS"
905,905,905,905,0,"2016-04-06","PTIS"
905,905,905,905,0,"2016-04-07","PTIS"
905,905,905,905,0,"2016-04-08","PTIS"
905,905,905,905,0,"2016-04-11","PTIS"
905,905,905,905,0,"2016-04-12","PTIS"
905,905,905,905,0,"2016-04-13","PTIS"
905,905,905,905,0,"2016-04-14","PTIS"
905,905,905,905,0,"2016-04-15","PTIS"
905,905,905,905,0,"2016-04-18","PTIS"
905,905,905,905,0,"2016-04-19","PTIS"
905,905,905,905,0,"2016-04-20","PTIS"
905,905,905,905,0,"2016-04-21","PTIS"
905,905,905,905,0,"2016-04-22","PTIS"
905,905,905,905,0,"2016-04-25","PTIS"
905,905,905,905,0,"2016-04-26","PTIS"
905,905,905,905,0,"2016-04-27","PTIS"
905,905,905,905,0,"2016-04-28","PTIS"
905,905,905,905,0,"2016-04-29","PTIS"
905,905,905,905,0,"2016-05-02","PTIS"
905,905,905,905,0,"2016-05-03","PTIS"
905,905,905,905,0,"2016-05-04","PTIS"
905,905,905,905,0,"2016-05-09","PTIS"
905,905,905,905,0,"2016-05-10","PTIS"
905,905,905,905,0,"2016-05-11","PTIS"
905,905,905,905,0,"2016-05-12","PTIS"
905,905,905,905,0,"2016-05-13","PTIS"
905,905,905,905,0,"2016-05-16","PTIS"
905,905,905,905,0,"2016-05-17","PTIS"
905,905,905,905,0,"2016-05-18","PTIS"
905,905,905,905,0,"2016-05-19","PTIS"
905,905,905,905,0,"2016-05-20","PTIS"
905,905,905,905,0,"2016-05-23","PTIS"
905,905,905,905,0,"2016-05-24","PTIS"
905,905,905,905,0,"2016-05-25","PTIS"
905,905,890,890,100,"2016-05-26","PTIS"
890,890,890,890,0,"2016-05-27","PTIS"
890,890,890,890,0,"2016-05-30","PTIS"
890,890,890,890,0,"2016-05-31","PTIS"
890,890,890,890,0,"2016-06-01","PTIS"
890,890,890,890,0,"2016-06-02","PTIS"
890,890,890,890,0,"2016-06-03","PTIS"
890,890,890,890,0,"2016-06-06","PTIS"
890,890,890,890,0,"2016-06-07","PTIS"
890,890,890,890,0,"2016-06-08","PTIS"
890,890,890,890,0,"2016-06-09","PTIS"
890,890,890,890,0,"2016-06-10","PTIS"
890,890,890,890,0,"2016-06-13","PTIS"
890,890,890,890,0,"2016-06-14","PTIS"
890,890,890,890,0,"2016-06-15","PTIS"
860,860,850,860,200,"2016-06-16","PTIS"
860,860,860,860,0,"2016-06-17","PTIS"
860,860,860,860,0,"2016-06-20","PTIS"
860,860,860,860,200,"2016-06-21","PTIS"
860,860,860,860,0,"2016-06-22","PTIS"
860,860,860,860,0,"2016-06-23","PTIS"
860,860,860,860,0,"2016-06-24","PTIS"
860,860,860,860,0,"2016-06-27","PTIS"
860,860,860,860,0,"2016-06-28","PTIS"
860,860,860,860,0,"2016-06-29","PTIS"
860,860,860,860,0,"2016-06-30","PTIS"
860,860,860,860,0,"2016-07-01","PTIS"
860,860,860,860,0,"2016-07-11","PTIS"
860,860,860,860,0,"2016-07-12","PTIS"
860,860,860,860,0,"2016-07-13","PTIS"
860,860,860,860,0,"2016-07-14","PTIS"
860,860,860,860,0,"2016-07-15","PTIS"
860,860,860,860,0,"2016-07-18","PTIS"
860,860,860,860,0,"2016-07-19","PTIS"
860,860,860,860,0,"2016-07-20","PTIS"
860,860,860,860,0,"2016-07-21","PTIS"
860,860,860,860,0,"2016-07-22","PTIS"
860,860,860,860,0,"2016-07-25","PTIS"
860,860,860,860,0,"2016-07-26","PTIS"
860,860,860,860,0,"2016-07-27","PTIS"
860,860,860,860,0,"2016-07-28","PTIS"
860,860,860,860,0,"2016-07-29","PTIS"
860,860,860,860,0,"2016-08-01","PTIS"
860,860,860,860,0,"2016-08-02","PTIS"
860,860,860,860,0,"2016-08-03","PTIS"
860,860,860,860,0,"2016-08-04","PTIS"
860,860,860,860,0,"2016-08-05","PTIS"
860,860,860,860,0,"2016-08-08","PTIS"
860,860,860,860,0,"2016-08-09","PTIS"
860,860,860,860,0,"2016-08-10","PTIS"
860,860,860,860,0,"2016-08-11","PTIS"
860,860,860,860,0,"2016-08-12","PTIS"
860,860,860,860,0,"2016-08-15","PTIS"
860,860,860,860,0,"2016-08-16","PTIS"
860,860,860,860,0,"2016-08-18","PTIS"
860,860,860,860,0,"2016-08-19","PTIS"
860,860,860,860,0,"2016-08-22","PTIS"
860,860,860,860,0,"2016-08-23","PTIS"
860,860,860,860,0,"2016-08-24","PTIS"
860,860,860,860,0,"2016-08-25","PTIS"
860,860,860,860,0,"2016-08-26","PTIS"
860,860,860,860,0,"2016-08-29","PTIS"
860,860,860,860,0,"2016-08-30","PTIS"
860,860,860,860,0,"2016-08-31","PTIS"
860,860,860,860,0,"2016-09-01","PTIS"
860,860,860,860,0,"2016-09-02","PTIS"
860,860,860,860,0,"2016-09-05","PTIS"
860,860,860,860,0,"2016-09-06","PTIS"
860,860,860,860,0,"2016-09-07","PTIS"
860,860,860,860,0,"2016-09-08","PTIS"
860,860,860,860,0,"2016-09-09","PTIS"
860,860,860,860,0,"2016-09-13","PTIS"
860,860,860,860,0,"2016-09-14","PTIS"
860,860,860,860,0,"2016-09-15","PTIS"
860,860,860,860,0,"2016-09-16","PTIS"
860,860,860,860,0,"2016-09-19","PTIS"
860,860,860,860,0,"2016-09-20","PTIS"
860,860,860,860,0,"2016-09-21","PTIS"
860,860,860,860,0,"2016-09-22","PTIS"
860,860,860,860,0,"2016-09-23","PTIS"
860,860,860,860,0,"2016-09-26","PTIS"
860,860,860,860,0,"2016-09-27","PTIS"
860,860,860,860,0,"2016-09-28","PTIS"
860,860,860,860,0,"2016-09-29","PTIS"
860,860,860,860,0,"2016-09-30","PTIS"
860,860,860,860,0,"2016-10-03","PTIS"
860,860,860,860,0,"2016-10-04","PTIS"
860,860,860,860,0,"2016-10-05","PTIS"
860,860,860,860,0,"2016-10-06","PTIS"
860,860,860,860,0,"2016-10-07","PTIS"
860,860,860,860,0,"2016-10-10","PTIS"
860,860,860,860,0,"2016-10-11","PTIS"
860,860,860,860,0,"2016-10-12","PTIS"
860,860,860,860,0,"2016-10-13","PTIS"
860,860,860,860,0,"2016-10-14","PTIS"
860,860,860,860,0,"2016-10-17","PTIS"
860,860,860,860,0,"2016-10-18","PTIS"
860,860,860,860,0,"2016-10-19","PTIS"
860,860,860,860,0,"2016-10-20","PTIS"
860,860,860,860,0,"2016-10-21","PTIS"
860,860,860,860,0,"2016-10-24","PTIS"
860,860,860,860,0,"2016-10-25","PTIS"
860,860,860,860,0,"2016-10-26","PTIS"
860,860,860,860,0,"2016-10-27","PTIS"
860,860,860,860,0,"2016-10-28","PTIS"
860,860,860,860,0,"2016-10-31","PTIS"
860,860,860,860,0,"2016-11-01","PTIS"
860,860,860,860,0,"2016-11-02","PTIS"
860,860,860,860,0,"2016-11-03","PTIS"
860,860,860,860,0,"2016-11-04","PTIS"
860,860,860,860,0,"2016-11-07","PTIS"
860,860,860,860,0,"2016-11-08","PTIS"
860,860,860,860,0,"2016-11-09","PTIS"
860,860,860,860,0,"2016-11-10","PTIS"
860,860,860,860,0,"2016-11-11","PTIS"
860,860,860,860,0,"2016-11-14","PTIS"
860,860,860,860,0,"2016-11-15","PTIS"
860,860,860,860,0,"2016-11-16","PTIS"
860,860,860,860,0,"2016-11-17","PTIS"
860,860,860,860,0,"2016-11-18","PTIS"
860,860,860,860,0,"2016-11-21","PTIS"
860,860,860,860,0,"2016-11-22","PTIS"
860,860,860,860,0,"2016-11-23","PTIS"
860,860,860,860,0,"2016-11-24","PTIS"
860,860,860,860,0,"2016-11-25","PTIS"
860,860,860,860,0,"2016-11-28","PTIS"
860,860,860,860,0,"2016-11-29","PTIS"
860,860,860,860,0,"2016-11-30","PTIS"
860,860,860,860,0,"2016-12-01","PTIS"
860,860,860,860,0,"2016-12-02","PTIS"
860,860,860,860,0,"2016-12-05","PTIS"
860,860,860,860,0,"2016-12-06","PTIS"
860,860,860,860,0,"2016-12-07","PTIS"
860,860,860,860,0,"2016-12-08","PTIS"
860,860,860,860,0,"2016-12-09","PTIS"
860,860,800,800,4558500,"2016-12-13","PTIS"
800,800,800,800,0,"2016-12-14","PTIS"
800,800,800,800,0,"2016-12-15","PTIS"
800,800,800,800,0,"2016-12-16","PTIS"
800,800,800,800,0,"2016-12-19","PTIS"
800,800,800,800,0,"2016-12-20","PTIS"
800,800,800,800,0,"2016-12-21","PTIS"
800,800,800,800,0,"2016-12-22","PTIS"
800,800,800,800,0,"2016-12-23","PTIS"
800,800,800,800,0,"2016-12-27","PTIS"
800,800,800,800,0,"2016-12-28","PTIS"
800,800,800,800,0,"2016-12-29","PTIS"
800,800,800,800,0,"2016-12-30","PTIS"
800,800,800,800,0,"2017-01-02","PTIS"
800,800,800,800,0,"2017-01-03","PTIS"
800,800,800,800,0,"2017-01-04","PTIS"
800,800,800,800,0,"2017-01-05","PTIS"
800,800,800,800,0,"2017-01-06","PTIS"
800,800,800,800,0,"2017-01-09","PTIS"
800,800,800,800,0,"2017-01-10","PTIS"
800,800,800,800,0,"2017-01-11","PTIS"
800,800,800,800,0,"2017-01-12","PTIS"
800,800,800,800,0,"2017-01-13","PTIS"
800,800,800,800,0,"2017-01-16","PTIS"
800,800,800,800,0,"2017-01-17","PTIS"
800,800,800,800,0,"2017-01-18","PTIS"
800,800,800,800,0,"2017-01-19","PTIS"
800,800,800,800,0,"2017-01-20","PTIS"
800,800,800,800,0,"2017-01-23","PTIS"
800,800,800,800,0,"2017-01-24","PTIS"
800,800,800,800,0,"2017-01-25","PTIS"
800,800,800,800,0,"2017-01-26","PTIS"
800,800,800,800,0,"2017-01-27","PTIS"
800,800,800,800,0,"2017-01-30","PTIS"
800,800,800,800,0,"2017-01-31","PTIS"
800,800,600,600,5000,"2017-02-01","PTIS"
600,600,600,600,0,"2017-02-02","PTIS"
600,600,600,600,0,"2017-02-03","PTIS"
600,600,600,600,0,"2017-02-06","PTIS"
600,600,600,600,0,"2017-02-07","PTIS"
600,600,600,600,0,"2017-02-08","PTIS"
600,600,600,600,0,"2017-02-09","PTIS"
600,600,600,600,0,"2017-02-10","PTIS"
600,600,600,600,0,"2017-02-13","PTIS"
600,600,600,600,0,"2017-02-14","PTIS"
600,600,600,600,0,"2017-02-15","PTIS"
600,600,600,600,0,"2017-02-16","PTIS"
600,600,600,600,0,"2017-02-17","PTIS"
600,600,600,600,0,"2017-02-20","PTIS"
600,600,600,600,0,"2017-02-21","PTIS"
600,600,600,600,0,"2017-02-22","PTIS"
600,600,600,600,0,"2017-02-23","PTIS"
600,600,600,600,0,"2017-02-24","PTIS"
600,600,600,600,0,"2017-02-27","PTIS"
600,600,600,600,0,"2017-02-28","PTIS"
600,600,600,600,0,"2017-03-01","PTIS"
600,600,600,600,0,"2017-03-02","PTIS"
600,600,600,600,0,"2017-03-03","PTIS"
600,600,600,600,0,"2017-03-06","PTIS"
600,600,600,600,0,"2017-03-07","PTIS"
600,600,600,600,100,"2017-03-08","PTIS"
600,600,600,600,0,"2017-03-09","PTIS"
600,600,600,600,0,"2017-03-10","PTIS"
600,600,600,600,0,"2017-03-13","PTIS"
600,600,600,600,0,"2017-03-14","PTIS"
600,600,600,600,0,"2017-03-15","PTIS"
600,600,600,600,0,"2017-03-16","PTIS"
600,600,600,600,0,"2017-03-17","PTIS"
600,600,600,600,0,"2017-03-20","PTIS"
600,600,600,600,0,"2017-03-21","PTIS"
600,600,600,600,0,"2017-03-22","PTIS"
600,600,600,600,0,"2017-03-23","PTIS"
600,600,600,600,0,"2017-03-24","PTIS"
600,600,600,600,0,"2017-03-27","PTIS"
600,600,600,600,0,"2017-03-29","PTIS"
600,600,600,600,0,"2017-03-30","PTIS"
600,600,600,600,0,"2017-03-31","PTIS"
600,600,600,600,0,"2017-04-03","PTIS"
600,600,600,600,0,"2017-04-04","PTIS"
600,600,600,600,0,"2017-04-05","PTIS"
600,600,600,600,0,"2017-04-06","PTIS"
600,600,600,600,0,"2017-04-07","PTIS"
600,600,600,600,0,"2017-04-10","PTIS"
600,600,600,600,0,"2017-04-11","PTIS"
600,600,600,600,0,"2017-04-12","PTIS"
600,600,600,600,0,"2017-04-13","PTIS"
600,600,600,600,0,"2017-04-17","PTIS"
600,600,600,600,0,"2017-04-18","PTIS"
600,600,600,600,0,"2017-04-19","PTIS"
600,600,600,600,0,"2017-04-20","PTIS"
600,600,600,600,0,"2017-04-21","PTIS"
600,600,600,600,0,"2017-04-25","PTIS"
600,600,600,600,0,"2017-04-26","PTIS"
600,600,600,600,0,"2017-04-27","PTIS"
600,600,600,600,0,"2017-04-28","PTIS"
600,600,600,600,0,"2017-05-02","PTIS"
600,600,600,600,0,"2017-05-03","PTIS"
600,600,600,600,0,"2017-05-04","PTIS"
600,600,600,600,0,"2017-05-05","PTIS"
600,600,600,600,0,"2017-05-08","PTIS"
600,600,600,600,0,"2017-05-09","PTIS"
600,600,600,600,0,"2017-05-10","PTIS"
600,600,600,600,0,"2017-05-12","PTIS"
600,600,600,600,0,"2017-05-15","PTIS"
600,600,600,600,0,"2017-05-16","PTIS"
600,600,600,600,0,"2017-05-17","PTIS"
600,600,600,600,0,"2017-05-18","PTIS"
600,600,600,600,0,"2017-05-19","PTIS"
600,600,600,600,0,"2017-05-22","PTIS"
600,600,600,600,0,"2017-05-23","PTIS"
600,600,600,600,0,"2017-05-24","PTIS"
600,600,600,600,0,"2017-05-26","PTIS"
600,600,600,600,0,"2017-05-29","PTIS"
600,600,600,600,0,"2017-05-30","PTIS"
600,600,600,600,0,"2017-05-31","PTIS"
600,600,600,600,0,"2017-06-01","PTIS"
600,600,600,600,0,"2017-06-02","PTIS"
600,600,600,600,0,"2017-06-05","PTIS"
600,600,600,600,0,"2017-06-06","PTIS"
600,600,600,600,0,"2017-06-07","PTIS"
600,600,600,600,0,"2017-06-08","PTIS"
600,600,600,600,0,"2017-06-09","PTIS"
600,600,600,600,0,"2017-06-12","PTIS"
600,600,600,600,0,"2017-06-13","PTIS"
600,600,600,600,0,"2017-06-14","PTIS"
600,600,600,600,0,"2017-06-15","PTIS"
600,600,600,600,0,"2017-06-16","PTIS"
600,600,600,600,0,"2017-06-19","PTIS"
600,600,600,600,0,"2017-06-20","PTIS"
600,600,600,600,0,"2017-06-21","PTIS"
600,600,600,600,0,"2017-06-22","PTIS"
600,600,600,600,0,"2017-06-23","PTIS"
600,600,600,600,0,"2017-06-26","PTIS"
600,600,600,600,0,"2017-06-27","PTIS"
600,600,600,600,0,"2017-06-28","PTIS"
600,600,600,600,0,"2017-06-29","PTIS"
600,600,600,600,0,"2017-06-30","PTIS"
600,600,600,600,0,"2017-07-03","PTIS"
600,600,600,600,0,"2017-07-04","PTIS"
600,600,600,600,0,"2017-07-05","PTIS"
600,600,600,600,0,"2017-07-06","PTIS"
600,600,600,600,0,"2017-07-07","PTIS"
600,600,600,600,0,"2017-07-10","PTIS"
600,600,600,600,0,"2017-07-11","PTIS"
600,600,600,600,0,"2017-07-12","PTIS"
600,600,600,600,0,"2017-07-13","PTIS"
600,600,600,600,0,"2017-07-14","PTIS"
600,600,600,600,0,"2017-07-17","PTIS"
600,600,600,600,0,"2017-07-18","PTIS"
600,600,600,600,0,"2017-07-19","PTIS"
600,600,600,600,0,"2017-07-20","PTIS"
600,600,600,600,0,"2017-07-21","PTIS"
600,600,600,600,0,"2017-07-24","PTIS"
600,600,600,600,0,"2017-07-25","PTIS"
600,600,600,600,0,"2017-07-26","PTIS"
600,600,600,600,0,"2017-07-27","PTIS"
600,600,600,600,0,"2017-07-28","PTIS"
600,600,600,600,0,"2017-07-31","PTIS"
600,600,600,600,0,"2017-08-01","PTIS"
600,600,600,600,0,"2017-08-02","PTIS"
600,600,600,600,0,"2017-08-03","PTIS"
600,600,600,600,0,"2017-08-04","PTIS"
600,600,600,600,0,"2017-08-07","PTIS"
600,600,600,600,0,"2017-08-08","PTIS"
600,600,600,600,0,"2017-08-09","PTIS"
600,600,600,600,0,"2017-08-10","PTIS"
600,600,600,600,0,"2017-08-11","PTIS"
600,600,600,600,0,"2017-08-14","PTIS"
600,600,600,600,0,"2017-08-15","PTIS"
600,600,600,600,0,"2017-08-16","PTIS"
600,600,600,600,0,"2017-08-17","PTIS"
600,600,600,600,0,"2017-08-18","PTIS"
600,600,600,600,0,"2017-08-21","PTIS"
600,600,600,600,0,"2017-08-22","PTIS"
600,600,600,600,0,"2017-08-23","PTIS"
600,600,600,600,0,"2017-08-24","PTIS"
600,600,600,600,0,"2017-08-25","PTIS"
600,600,600,600,0,"2017-08-28","PTIS"
600,600,600,600,0,"2017-08-29","PTIS"
600,600,600,600,0,"2017-08-30","PTIS"
600,600,600,600,0,"2017-08-31","PTIS"
600,600,600,600,0,"2017-09-01","PTIS"
600,600,600,600,0,"2017-09-04","PTIS"
600,600,600,600,0,"2017-09-05","PTIS"
600,600,600,600,0,"2017-09-06","PTIS"
600,600,600,600,0,"2017-09-07","PTIS"
600,600,600,600,0,"2017-09-08","PTIS"
600,600,600,600,0,"2017-09-11","PTIS"
600,600,600,600,0,"2017-09-12","PTIS"
600,600,600,600,0,"2017-09-13","PTIS"
600,600,600,600,0,"2017-09-14","PTIS"
600,600,600,600,0,"2017-09-15","PTIS"
600,600,600,600,0,"2017-09-18","PTIS"
600,600,600,600,0,"2017-09-19","PTIS"
600,600,600,600,0,"2017-09-20","PTIS"
600,600,600,600,0,"2017-09-21","PTIS"
600,600,600,600,0,"2017-09-22","PTIS"
600,600,600,600,0,"2017-09-25","PTIS"
600,600,600,600,0,"2017-09-26","PTIS"
600,600,600,600,0,"2017-09-27","PTIS"
600,600,600,600,0,"2017-09-28","PTIS"
600,600,600,600,0,"2017-09-29","PTIS"
600,600,600,600,0,"2017-10-02","PTIS"
600,600,600,600,0,"2017-10-03","PTIS"
600,600,600,600,0,"2017-10-04","PTIS"
600,600,600,600,0,"2017-10-05","PTIS"
600,600,600,600,0,"2017-10-06","PTIS"
600,600,600,600,100,"2017-10-09","PTIS"
600,600,600,600,0,"2017-10-10","PTIS"
600,600,600,600,0,"2017-10-11","PTIS"
600,600,600,600,0,"2017-10-12","PTIS"
600,600,600,600,0,"2017-10-13","PTIS"
600,600,600,600,0,"2017-10-16","PTIS"
600,600,600,600,200,"2017-10-17","PTIS"
600,600,600,600,0,"2017-10-18","PTIS"
600,600,600,600,0,"2017-10-19","PTIS"
600,600,600,600,0,"2017-10-20","PTIS"
600,600,600,600,0,"2017-10-23","PTIS"
600,600,600,600,0,"2017-10-24","PTIS"
600,600,600,600,0,"2017-10-25","PTIS"
600,600,600,600,0,"2017-10-26","PTIS"
600,600,600,600,0,"2017-10-27","PTIS"
600,600,600,600,0,"2017-10-30","PTIS"
600,600,600,600,0,"2017-10-31","PTIS"
600,600,600,600,0,"2017-11-01","PTIS"
600,600,600,600,0,"2017-11-02","PTIS"
600,600,600,600,0,"2017-11-03","PTIS"
600,600,600,600,0,"2017-11-06","PTIS"
600,600,600,600,0,"2017-11-07","PTIS"
600,600,600,600,0,"2017-11-08","PTIS"
600,600,600,600,0,"2017-11-09","PTIS"
600,600,600,600,0,"2017-11-10","PTIS"
600,600,600,600,0,"2017-11-13","PTIS"
600,600,600,600,0,"2017-11-14","PTIS"
600,600,600,600,0,"2017-11-15","PTIS"
600,600,600,600,0,"2017-11-16","PTIS"
600,600,600,600,0,"2017-11-17","PTIS"
600,600,600,600,0,"2017-11-20","PTIS"
600,600,600,600,0,"2017-11-21","PTIS"
600,600,600,600,0,"2017-11-22","PTIS"
600,600,600,600,0,"2017-11-23","PTIS"
600,600,600,600,0,"2017-11-24","PTIS"
600,600,600,600,200,"2017-11-27","PTIS"
600,600,600,600,0,"2017-11-28","PTIS"
600,600,600,600,0,"2017-11-29","PTIS"
600,600,600,600,0,"2017-11-30","PTIS"
600,600,600,600,0,"2017-12-01","PTIS"
600,600,600,600,0,"2017-12-04","PTIS"
600,600,600,600,0,"2017-12-05","PTIS"
600,600,600,600,0,"2017-12-06","PTIS"
600,600,600,600,0,"2017-12-07","PTIS"
600,600,600,600,0,"2017-12-08","PTIS"
600,600,600,600,0,"2017-12-11","PTIS"
600,600,600,600,0,"2017-12-12","PTIS"
600,600,600,600,0,"2017-12-13","PTIS"
600,600,600,600,100,"2017-12-14","PTIS"
600,600,600,600,0,"2017-12-15","PTIS"
600,600,600,600,0,"2017-12-18","PTIS"
600,600,600,600,0,"2017-12-19","PTIS"
600,600,600,600,0,"2017-12-20","PTIS"
600,600,600,600,0,"2017-12-21","PTIS"
600,600,600,600,0,"2017-12-22","PTIS"
600,600,600,600,0,"2017-12-25","PTIS"
600,600,600,600,0,"2017-12-26","PTIS"
600,600,600,600,0,"2017-12-27","PTIS"
600,600,600,600,0,"2017-12-28","PTIS"
600,600,600,600,0,"2017-12-29","PTIS"
600,600,600,600,0,"2018-01-01","PTIS"
600,600,600,600,0,"2018-01-02","PTIS"
600,600,600,600,0,"2018-01-03","PTIS"
600,600,600,600,0,"2018-01-04","PTIS"
600,600,600,600,0,"2018-01-05","PTIS"
600,600,600,600,0,"2018-01-08","PTIS"
600,600,600,600,0,"2018-01-09","PTIS"
600,600,600,600,0,"2018-01-10","PTIS"
600,600,600,600,0,"2018-01-11","PTIS"
600,600,600,600,0,"2018-01-12","PTIS"
600,600,600,600,0,"2018-01-15","PTIS"
600,600,600,600,0,"2018-01-16","PTIS"
600,600,600,600,0,"2018-01-17","PTIS"
600,600,600,600,0,"2018-01-18","PTIS"
600,600,600,600,0,"2018-01-19","PTIS"
600,600,600,600,0,"2018-01-22","PTIS"
600,600,600,600,0,"2018-01-23","PTIS"
580,580,580,580,100,"2018-01-24","PTIS"
580,580,580,580,0,"2018-01-25","PTIS"
580,580,580,580,0,"2018-01-26","PTIS"
580,580,580,580,0,"2018-01-29","PTIS"
570,570,570,570,1800,"2018-01-30","PTIS"
570,570,570,570,0,"2018-01-31","PTIS"
565,565,565,565,100,"2018-02-01","PTIS"
565,565,565,565,0,"2018-02-02","PTIS"
480,500,480,492,5500,"2018-02-05","PTIS"
492,492,492,492,0,"2018-02-06","PTIS"
492,492,492,492,0,"2018-02-07","PTIS"
492,492,492,492,0,"2018-02-08","PTIS"
492,492,492,492,0,"2018-02-09","PTIS"
490,490,370,392,22000,"2018-02-12","PTIS"
392,490,392,410,19400,"2018-02-13","PTIS"
410,510,390,478,41300,"2018-02-14","PTIS"
478,590,474,474,15400,"2018-02-15","PTIS"
474,474,474,474,0,"2018-02-16","PTIS"
505,580,480,520,1500,"2018-02-19","PTIS"
525,540,450,498,400,"2018-02-20","PTIS"
480,480,470,470,8000,"2018-02-21","PTIS"
354,468,354,468,5600,"2018-02-22","PTIS"
515,550,460,462,9000,"2018-02-23","PTIS"
462,462,410,430,12600,"2018-02-26","PTIS"
430,450,410,450,1900,"2018-02-27","PTIS"
490,490,490,490,200,"2018-02-28","PTIS"
460,570,460,478,13800,"2018-03-01","PTIS"
494,494,476,476,400,"2018-03-02","PTIS"
358,460,358,450,1300,"2018-03-05","PTIS"
545,545,338,388,72700,"2018-03-06","PTIS"
388,434,380,382,11300,"2018-03-07","PTIS"
382,382,382,382,0,"2018-03-08","PTIS"
380,380,358,358,5700,"2018-03-09","PTIS"
358,358,358,358,0,"2018-03-12","PTIS"
368,382,368,382,700,"2018-03-13","PTIS"
384,384,384,384,100,"2018-03-14","PTIS"
380,380,348,348,2500,"2018-03-15","PTIS"
368,368,346,346,2600,"2018-03-16","PTIS"
346,346,346,346,0,"2018-03-19","PTIS"
346,346,344,344,39000,"2018-03-20","PTIS"
346,346,324,328,6200,"2018-03-21","PTIS"
328,328,328,328,0,"2018-03-22","PTIS"
356,404,356,370,6900,"2018-03-23","PTIS"
370,370,364,364,10100,"2018-03-26","PTIS"
350,350,342,346,35700,"2018-03-27","PTIS"
344,346,344,346,25100,"2018-03-28","PTIS"
362,362,362,362,100,"2018-03-29","PTIS"
362,362,362,362,0,"2018-03-30","PTIS"
340,374,340,374,700,"2018-04-02","PTIS"
394,394,360,364,400,"2018-04-03","PTIS"
380,380,344,344,7800,"2018-04-04","PTIS"
344,344,344,344,0,"2018-04-05","PTIS"
344,368,344,348,1900,"2018-04-06","PTIS"
354,428,354,428,600,"2018-04-09","PTIS"
366,386,366,366,12600,"2018-04-10","PTIS"
366,366,340,346,44700,"2018-04-11","PTIS"
364,364,348,348,3600,"2018-04-12","PTIS"
330,336,330,336,2700,"2018-04-13","PTIS"
336,336,336,336,0,"2018-04-16","PTIS"
336,336,336,336,0,"2018-04-17","PTIS"
340,342,326,326,20200,"2018-04-18","PTIS"
326,326,326,326,0,"2018-04-19","PTIS"
326,326,326,326,0,"2018-04-20","PTIS"
328,328,328,328,200,"2018-04-23","PTIS"
394,394,394,394,100,"2018-04-24","PTIS"
394,394,394,394,0,"2018-04-25","PTIS"
394,394,394,394,0,"2018-04-26","PTIS"
394,394,394,394,0,"2018-04-27","PTIS"
394,394,394,394,0,"2018-04-30","PTIS"
394,394,394,394,0,"2018-05-01","PTIS"
314,322,314,322,300,"2018-05-02","PTIS"
322,322,322,322,0,"2018-05-03","PTIS"
318,318,318,318,100,"2018-05-04","PTIS"
314,314,314,314,5000,"2018-05-07","PTIS"
314,314,314,314,0,"2018-05-08","PTIS"
322,322,320,320,30000,"2018-05-09","PTIS"
320,320,320,320,0,"2018-05-10","PTIS"
320,320,320,320,28100,"2018-05-11","PTIS"
320,320,320,320,0,"2018-05-14","PTIS"
320,320,320,320,0,"2018-05-15","PTIS"
400,400,322,322,25600,"2018-05-16","PTIS"
322,322,322,322,0,"2018-05-17","PTIS"
322,322,322,322,0,"2018-05-18","PTIS"
322,322,322,322,100,"2018-05-21","PTIS"
322,322,322,322,0,"2018-05-22","PTIS"
322,322,322,322,0,"2018-05-23","PTIS"
322,322,322,322,0,"2018-05-24","PTIS"
322,322,322,322,0,"2018-05-25","PTIS"
326,326,316,316,38800,"2018-05-28","PTIS"
316,316,316,316,0,"2018-05-29","PTIS"
316,316,316,316,0,"2018-05-30","PTIS"
316,316,316,316,0,"2018-05-31","PTIS"
316,316,316,316,0,"2018-06-01","PTIS"
316,316,316,316,0,"2018-06-04","PTIS"
316,316,316,316,25000,"2018-06-05","PTIS"
316,316,316,316,0,"2018-06-06","PTIS"
316,316,316,316,0,"2018-06-07","PTIS"
316,316,316,316,0,"2018-06-08","PTIS"
316,316,316,316,0,"2018-06-11","PTIS"
316,316,316,316,0,"2018-06-12","PTIS"
316,316,316,316,0,"2018-06-13","PTIS"
316,316,316,316,0,"2018-06-14","PTIS"
316,316,316,316,0,"2018-06-15","PTIS"
316,316,316,316,0,"2018-06-18","PTIS"
316,316,316,316,0,"2018-06-19","PTIS"
316,316,316,316,0,"2018-06-20","PTIS"
316,316,316,316,0,"2018-06-21","PTIS"
376,376,376,376,100,"2018-06-22","PTIS"
376,376,332,332,2400,"2018-06-25","PTIS"
332,332,332,332,0,"2018-06-26","PTIS"
332,332,332,332,0,"2018-06-27","PTIS"
332,332,332,332,0,"2018-06-28","PTIS"
364,364,340,340,200,"2018-06-29","PTIS"
340,340,340,340,0,"2018-07-02","PTIS"
340,340,340,340,0,"2018-07-03","PTIS"
340,340,340,340,0,"2018-07-04","PTIS"
340,340,340,340,0,"2018-07-05","PTIS"
340,340,340,340,0,"2018-07-06","PTIS"
340,340,340,340,0,"2018-07-09","PTIS"
340,340,340,340,0,"2018-07-10","PTIS"
340,340,340,340,0,"2018-07-11","PTIS"
316,316,316,316,100,"2018-07-12","PTIS"
316,316,316,316,100,"2018-07-13","PTIS"
316,316,316,316,0,"2018-07-16","PTIS"
316,316,316,316,0,"2018-07-17","PTIS"
316,316,316,316,0,"2018-07-18","PTIS"
316,316,316,316,0,"2018-07-19","PTIS"
316,316,316,316,0,"2018-07-20","PTIS"
316,316,316,316,0,"2018-07-23","PTIS"
316,316,316,316,0,"2018-07-24","PTIS"
316,316,316,316,0,"2018-07-25","PTIS"
316,316,316,316,0,"2018-07-26","PTIS"
316,316,316,316,0,"2018-07-27","PTIS"
366,366,366,366,100,"2018-07-30","PTIS"
366,366,366,366,0,"2018-07-31","PTIS"
336,336,330,330,300,"2018-08-01","PTIS"
330,330,330,330,0,"2018-08-02","PTIS"
330,330,330,330,0,"2018-08-03","PTIS"
330,330,330,330,0,"2018-08-06","PTIS"
330,330,330,330,0,"2018-08-07","PTIS"
330,330,330,330,0,"2018-08-08","PTIS"
330,330,330,330,0,"2018-08-09","PTIS"
330,330,330,330,0,"2018-08-10","PTIS"
330,330,330,330,0,"2018-08-13","PTIS"
330,330,330,330,0,"2018-08-14","PTIS"
330,330,330,330,0,"2018-08-15","PTIS"
330,330,330,330,0,"2018-08-16","PTIS"
330,330,330,330,0,"2018-08-17","PTIS"
330,330,330,330,0,"2018-08-20","PTIS"
330,330,330,330,0,"2018-08-21","PTIS"
330,330,330,330,0,"2018-08-22","PTIS"
330,330,330,330,0,"2018-08-23","PTIS"
330,330,330,330,0,"2018-08-24","PTIS"
330,330,330,330,0,"2018-08-27","PTIS"
330,330,330,330,0,"2018-08-28","PTIS"
330,330,330,330,0,"2018-08-29","PTIS"
330,330,330,330,0,"2018-08-30","PTIS"
330,330,330,330,0,"2018-08-31","PTIS"
330,330,330,330,0,"2018-09-03","PTIS"
330,330,330,330,0,"2018-09-04","PTIS"
330,330,330,330,0,"2018-09-05","PTIS"
330,330,330,330,0,"2018-09-06","PTIS"
330,330,330,330,0,"2018-09-07","PTIS"
330,330,330,330,0,"2018-09-10","PTIS"
330,330,330,330,0,"2018-09-11","PTIS"
330,330,330,330,0,"2018-09-12","PTIS"
330,330,330,330,0,"2018-09-13","PTIS"
330,330,330,330,0,"2018-09-14","PTIS"
332,332,332,332,100,"2018-09-17","PTIS"
332,332,332,332,0,"2018-09-18","PTIS"
332,332,332,332,0,"2018-09-19","PTIS"
332,332,332,332,0,"2018-09-20","PTIS"
332,332,332,332,0,"2018-09-21","PTIS"
332,332,332,332,0,"2018-09-24","PTIS"
332,332,332,332,0,"2018-09-25","PTIS"
326,326,324,324,8100,"2018-09-26","PTIS"
324,324,324,324,0,"2018-09-27","PTIS"
324,324,324,324,0,"2018-09-28","PTIS"
324,324,324,324,0,"2018-10-01","PTIS"
364,364,364,364,300,"2018-10-02","PTIS"
314,314,314,314,500,"2018-10-03","PTIS"
316,318,316,318,9000,"2018-10-04","PTIS"
318,318,318,318,0,"2018-10-05","PTIS"
318,318,318,318,0,"2018-10-08","PTIS"
318,318,318,318,0,"2018-10-09","PTIS"
318,318,318,318,0,"2018-10-10","PTIS"
318,318,318,318,0,"2018-10-11","PTIS"
318,318,318,318,0,"2018-10-12","PTIS"
318,318,318,318,0,"2018-10-15","PTIS"
318,318,318,318,2500,"2018-10-16","PTIS"
318,318,318,318,0,"2018-10-17","PTIS"
318,318,318,318,0,"2018-10-18","PTIS"
318,318,318,318,0,"2018-10-19","PTIS"
318,318,318,318,2500,"2018-10-22","PTIS"
318,318,318,318,0,"2018-10-23","PTIS"
318,318,318,318,0,"2018-10-24","PTIS"
318,318,318,318,0,"2018-10-25","PTIS"
318,318,318,318,0,"2018-10-26","PTIS"
318,318,318,318,0,"2018-10-29","PTIS"
318,318,318,318,0,"2018-10-30","PTIS"
318,318,318,318,0,"2018-10-31","PTIS"
318,318,318,318,0,"2018-11-01","PTIS"
318,318,318,318,0,"2018-11-02","PTIS"
318,318,318,318,0,"2018-11-05","PTIS"
318,318,318,318,0,"2018-11-06","PTIS"
334,388,334,388,400,"2018-11-07","PTIS"
388,388,388,388,0,"2018-11-08","PTIS"
388,388,388,388,0,"2018-11-09","PTIS"
388,388,388,388,0,"2018-11-12","PTIS"
388,388,388,388,0,"2018-11-13","PTIS"
388,388,388,388,0,"2018-11-14","PTIS"
388,388,388,388,0,"2018-11-15","PTIS"
388,388,388,388,0,"2018-11-16","PTIS"
388,388,388,388,0,"2018-11-19","PTIS"
388,388,388,388,0,"2018-11-20","PTIS"
334,340,310,330,2500,"2018-11-21","PTIS"
312,312,310,310,4600,"2018-11-22","PTIS"
310,310,310,310,0,"2018-11-23","PTIS"
310,310,302,302,4300,"2018-11-26","PTIS"
302,302,302,302,0,"2018-11-27","PTIS"
326,326,326,326,100,"2018-11-28","PTIS"
326,326,326,326,0,"2018-11-29","PTIS"
322,322,320,320,800,"2018-11-30","PTIS"
320,320,320,320,0,"2018-12-03","PTIS"
300,300,300,300,800,"2018-12-04","PTIS"
320,374,320,326,75000,"2018-12-05","PTIS"
340,340,302,318,12300,"2018-12-06","PTIS"
318,318,318,318,0,"2018-12-07","PTIS"
340,340,290,296,15100,"2018-12-10","PTIS"
300,320,296,314,5000,"2018-12-11","PTIS"
314,314,314,314,0,"2018-12-12","PTIS"
312,312,312,312,100,"2018-12-13","PTIS"
312,312,312,312,0,"2018-12-14","PTIS"
312,312,312,312,0,"2018-12-17","PTIS"
294,298,294,296,12000,"2018-12-18","PTIS"
296,296,296,296,0,"2018-12-19","PTIS"
292,294,292,294,5500,"2018-12-20","PTIS"
312,312,310,312,1000,"2018-12-21","PTIS"
312,312,312,312,0,"2018-12-24","PTIS"
312,312,312,312,0,"2018-12-25","PTIS"
312,312,312,312,0,"2018-12-26","PTIS"
312,312,312,312,0,"2018-12-27","PTIS"
312,312,312,312,0,"2018-12-28","PTIS"
312,312,312,312,0,"2018-12-31","PTIS"
312,312,312,312,0,"2019-01-01","PTIS"
312,312,312,312,0,"2019-01-02","PTIS"
312,312,312,312,0,"2019-01-03","PTIS"
312,312,312,312,0,"2019-01-04","PTIS"
312,312,312,312,0,"2019-01-07","PTIS"
312,312,312,312,0,"2019-01-08","PTIS"
312,312,312,312,0,"2019-01-09","PTIS"
292,310,292,310,4100,"2019-01-10","PTIS"
290,314,290,310,4100,"2019-01-11","PTIS"
300,300,252,258,125100,"2019-01-14","PTIS"
260,278,260,278,3800,"2019-01-15","PTIS"
278,288,278,282,6900,"2019-01-16","PTIS"
282,282,282,282,0,"2019-01-17","PTIS"
282,282,282,282,14900,"2019-01-18","PTIS"
282,282,282,282,3100,"2019-01-21","PTIS"
282,282,282,282,0,"2019-01-22","PTIS"
284,284,282,282,200,"2019-01-23","PTIS"
262,274,262,272,600,"2019-01-24","PTIS"
262,262,262,262,2200,"2019-01-25","PTIS"
262,262,262,262,100,"2019-01-28","PTIS"
264,264,264,264,100,"2019-01-29","PTIS"
264,264,264,264,0,"2019-01-30","PTIS"
264,264,264,264,0,"2019-01-31","PTIS"
264,264,264,264,0,"2019-02-01","PTIS"
266,266,266,266,5000,"2019-02-04","PTIS"
266,266,266,266,0,"2019-02-05","PTIS"
266,266,266,266,0,"2019-02-06","PTIS"
266,266,266,266,0,"2019-02-07","PTIS"
266,266,266,266,0,"2019-02-08","PTIS"
266,266,266,266,0,"2019-02-11","PTIS"
266,266,266,266,0,"2019-02-12","PTIS"
266,266,266,266,0,"2019-02-13","PTIS"
266,266,266,266,0,"2019-02-14","PTIS"
266,266,266,266,0,"2019-02-15","PTIS"
266,266,266,266,0,"2019-02-18","PTIS"
266,266,266,266,0,"2019-02-19","PTIS"
268,268,268,268,500,"2019-02-20","PTIS"
268,268,268,268,6700,"2019-02-21","PTIS"
288,304,288,304,900,"2019-02-22","PTIS"
308,308,304,304,300,"2019-02-25","PTIS"
300,300,294,294,1300,"2019-02-26","PTIS"
290,290,290,290,500,"2019-02-27","PTIS"
290,290,290,290,0,"2019-02-28","PTIS"
290,290,290,290,0,"2019-03-01","PTIS"
290,290,290,290,0,"2019-03-04","PTIS"
290,290,290,290,0,"2019-03-05","PTIS"
290,290,290,290,0,"2019-03-06","PTIS"
290,290,290,290,0,"2019-03-07","PTIS"
290,290,290,290,0,"2019-03-08","PTIS"
290,290,290,290,0,"2019-03-11","PTIS"
290,290,290,290,0,"2019-03-12","PTIS"
290,290,290,290,0,"2019-03-13","PTIS"
270,270,270,270,500,"2019-03-14","PTIS"
270,270,270,270,0,"2019-03-15","PTIS"
270,270,270,270,0,"2019-03-18","PTIS"
270,270,270,270,0,"2019-03-19","PTIS"
270,270,270,270,0,"2019-03-20","PTIS"
270,270,270,270,0,"2019-03-21","PTIS"
270,270,270,270,0,"2019-03-22","PTIS"
270,270,270,270,0,"2019-03-25","PTIS"
270,270,270,270,0,"2019-03-26","PTIS"
270,270,270,270,0,"2019-03-27","PTIS"
268,268,268,268,800,"2019-03-28","PTIS"
268,268,268,268,0,"2019-03-29","PTIS"
268,268,268,268,0,"2019-04-01","PTIS"
268,268,268,268,0,"2019-04-02","PTIS"
268,268,268,268,0,"2019-04-03","PTIS"
268,268,268,268,0,"2019-04-04","PTIS"
268,268,268,268,0,"2019-04-05","PTIS"
268,268,268,268,0,"2019-04-08","PTIS"
268,268,268,268,0,"2019-04-09","PTIS"
268,268,268,268,0,"2019-04-10","PTIS"
268,268,268,268,0,"2019-04-11","PTIS"
268,268,268,268,0,"2019-04-12","PTIS"
268,268,268,268,0,"2019-04-15","PTIS"
268,268,268,268,0,"2019-04-16","PTIS"
268,268,268,268,0,"2019-04-17","PTIS"
268,268,268,268,0,"2019-04-18","PTIS"
268,268,268,268,0,"2019-04-19","PTIS"
296,296,264,266,2400,"2019-04-22","PTIS"
294,294,272,286,1400,"2019-04-23","PTIS"
274,314,274,276,1300,"2019-04-24","PTIS"
276,276,262,262,200,"2019-04-25","PTIS"
262,262,262,262,600,"2019-04-26","PTIS"
262,262,262,262,700,"2019-04-29","PTIS"
262,262,262,262,0,"2019-04-30","PTIS"
262,262,262,262,0,"2019-05-01","PTIS"
262,262,262,262,0,"2019-05-02","PTIS"
262,262,262,262,0,"2019-05-03","PTIS"
262,262,262,262,0,"2019-05-06","PTIS"
262,262,262,262,0,"2019-05-07","PTIS"
262,262,262,262,0,"2019-05-08","PTIS"
262,262,262,262,0,"2019-05-09","PTIS"
262,262,262,262,0,"2019-05-10","PTIS"
262,262,262,262,0,"2019-05-13","PTIS"
262,262,262,262,0,"2019-05-14","PTIS"
262,262,262,262,0,"2019-05-15","PTIS"
262,262,262,262,0,"2019-05-16","PTIS"
262,262,262,262,0,"2019-05-17","PTIS"
262,262,262,262,0,"2019-05-20","PTIS"
262,262,262,262,0,"2019-05-21","PTIS"
262,262,262,262,0,"2019-05-22","PTIS"
262,262,262,262,0,"2019-05-23","PTIS"
262,262,262,262,0,"2019-05-24","PTIS"
262,262,262,262,0,"2019-05-27","PTIS"
262,262,262,262,0,"2019-05-28","PTIS"
262,262,262,262,0,"2019-05-29","PTIS"
262,262,262,262,0,"2019-05-30","PTIS"
262,262,262,262,800,"2019-05-31","PTIS"
262,262,262,262,0,"2019-06-03","PTIS"
262,262,262,262,0,"2019-06-04","PTIS"
262,262,262,262,0,"2019-06-05","PTIS"
262,262,262,262,0,"2019-06-06","PTIS"
262,262,262,262,0,"2019-06-07","PTIS"
262,262,262,262,0,"2019-06-10","PTIS"
308,308,308,308,100,"2019-06-11","PTIS"
308,308,308,308,0,"2019-06-12","PTIS"
308,308,308,308,0,"2019-06-13","PTIS"
308,308,308,308,0,"2019-06-14","PTIS"
308,308,308,308,0,"2019-06-17","PTIS"
308,308,308,308,0,"2019-06-18","PTIS"
308,308,308,308,0,"2019-06-19","PTIS"
308,308,308,308,0,"2019-06-20","PTIS"
308,308,308,308,0,"2019-06-21","PTIS"
310,310,310,310,300,"2019-06-24","PTIS"
310,310,310,310,0,"2019-06-25","PTIS"
310,310,310,310,0,"2019-06-26","PTIS"
298,298,266,266,400,"2019-06-27","PTIS"
266,266,266,266,0,"2019-06-28","PTIS"
266,266,266,266,0,"2019-07-01","PTIS"
266,266,266,266,0,"2019-07-02","PTIS"
266,266,266,266,0,"2019-07-03","PTIS"
320,320,320,320,100,"2019-07-04","PTIS"
320,320,320,320,500,"2019-07-05","PTIS"
320,320,320,320,0,"2019-07-08","PTIS"
320,320,320,320,0,"2019-07-09","PTIS"
320,320,320,320,0,"2019-07-10","PTIS"
312,312,312,312,100,"2019-07-11","PTIS"
312,312,312,312,0,"2019-07-12","PTIS"
312,312,312,312,0,"2019-07-15","PTIS"
312,312,312,312,0,"2019-07-16","PTIS"
312,312,312,312,0,"2019-07-17","PTIS"
312,312,312,312,0,"2019-07-18","PTIS"
312,312,312,312,0,"2019-07-19","PTIS"
312,312,312,312,0,"2019-07-22","PTIS"
292,292,292,292,200,"2019-07-23","PTIS"
292,292,292,292,0,"2019-07-24","PTIS"
292,292,292,292,0,"2019-07-25","PTIS"
292,292,292,292,0,"2019-07-26","PTIS"
292,292,292,292,0,"2019-07-29","PTIS"
292,292,292,292,0,"2019-07-30","PTIS"
292,292,292,292,0,"2019-07-31","PTIS"
268,268,268,268,200,"2019-08-01","PTIS"
268,288,268,288,71300,"2019-08-02","PTIS"
286,286,286,286,2000,"2019-08-05","PTIS"
284,284,284,284,2000,"2019-08-06","PTIS"
284,284,284,284,14400,"2019-08-07","PTIS"
284,284,284,284,3600,"2019-08-08","PTIS"
284,284,284,284,0,"2019-08-09","PTIS"
284,284,284,284,1000,"2019-08-12","PTIS"
284,284,284,284,0,"2019-08-13","PTIS"
284,284,284,284,0,"2019-08-14","PTIS"
284,284,284,284,0,"2019-08-15","PTIS"
264,286,264,286,1200,"2019-08-16","PTIS"
286,286,286,286,100,"2019-08-19","PTIS"
286,286,286,286,0,"2019-08-20","PTIS"
284,284,284,284,3400,"2019-08-21","PTIS"
284,284,284,284,0,"2019-08-22","PTIS"
284,284,284,284,0,"2019-08-23","PTIS"
284,284,284,284,2000,"2019-08-26","PTIS"
284,284,284,284,1600,"2019-08-27","PTIS"
284,284,284,284,0,"2019-08-28","PTIS"
284,284,284,284,0,"2019-08-29","PTIS"
284,284,284,284,0,"2019-08-30","PTIS"
284,284,284,284,0,"2019-09-02","PTIS"
304,304,304,304,100,"2019-09-03","PTIS"
308,308,308,308,100,"2019-09-04","PTIS"
308,308,308,308,0,"2019-09-05","PTIS"
308,308,308,308,0,"2019-09-06","PTIS"
308,308,308,308,0,"2019-09-09","PTIS"
308,308,308,308,0,"2019-09-10","PTIS"
280,280,280,280,800,"2019-09-11","PTIS"
280,280,280,280,0,"2019-09-12","PTIS"
280,280,280,280,0,"2019-09-13","PTIS"
280,280,280,280,0,"2019-09-16","PTIS"
280,280,280,280,0,"2019-09-17","PTIS"
280,280,280,280,0,"2019-09-18","PTIS"
280,280,280,280,0,"2019-09-19","PTIS"
280,280,280,280,0,"2019-09-20","PTIS"
252,252,252,252,1000,"2019-09-23","PTIS"
252,252,252,252,0,"2019-09-24","PTIS"
254,254,254,254,2000,"2019-09-25","PTIS"
254,254,254,254,0,"2019-09-26","PTIS"
254,254,254,254,0,"2019-09-27","PTIS"
254,254,254,254,0,"2019-09-30","PTIS"
254,254,254,254,0,"2019-10-01","PTIS"
270,270,270,270,100,"2019-10-02","PTIS"
252,268,252,268,10800,"2019-10-03","PTIS"
268,268,268,268,100,"2019-10-04","PTIS"
268,268,268,268,0,"2019-10-07","PTIS"
268,268,254,268,400,"2019-10-08","PTIS"
268,268,268,268,0,"2019-10-09","PTIS"
268,268,268,268,0,"2019-10-10","PTIS"
268,268,268,268,0,"2019-10-11","PTIS"
252,252,252,252,100,"2019-10-14","PTIS"
252,252,252,252,100,"2019-10-15","PTIS"
252,252,252,252,0,"2019-10-16","PTIS"
256,256,256,256,2800,"2019-10-17","PTIS"
256,256,256,256,0,"2019-10-18","PTIS"
256,256,256,256,0,"2019-10-21","PTIS"
258,258,258,258,100,"2019-10-22","PTIS"
258,258,258,258,0,"2019-10-23","PTIS"
260,260,260,260,100,"2019-10-24","PTIS"
260,260,260,260,0,"2019-10-25","PTIS"
260,260,260,260,0,"2019-10-28","PTIS"
260,260,260,260,100,"2019-10-29","PTIS"
260,260,260,260,0,"2019-10-30","PTIS"
262,282,252,252,600,"2019-10-31","PTIS"
252,252,252,252,0,"2019-11-01","PTIS"
252,252,252,252,0,"2019-11-04","PTIS"
252,252,252,252,0,"2019-11-05","PTIS"
252,252,252,252,0,"2019-11-06","PTIS"
252,252,252,252,0,"2019-11-07","PTIS"
252,252,252,252,0,"2019-11-08","PTIS"
252,252,252,252,0,"2019-11-11","PTIS"
252,252,252,252,0,"2019-11-12","PTIS"
252,252,252,252,0,"2019-11-13","PTIS"
252,252,252,252,0,"2019-11-14","PTIS"
252,252,252,252,0,"2019-11-15","PTIS"
252,252,252,252,0,"2019-11-18","PTIS"
252,252,252,252,0,"2019-11-19","PTIS"
252,252,252,252,0,"2019-11-20","PTIS"
252,252,252,252,0,"2019-11-21","PTIS"
252,252,252,252,0,"2019-11-22","PTIS"
252,252,252,252,0,"2019-11-25","PTIS"
252,252,252,252,0,"2019-11-26","PTIS"
252,252,252,252,0,"2019-11-27","PTIS"
252,252,252,252,0,"2019-11-28","PTIS"
252,252,250,250,7900,"2019-11-29","PTIS"
250,250,250,250,0,"2019-12-02","PTIS"
250,250,188,188,44200,"2019-12-03","PTIS"
188,206,160,175,291900,"2019-12-04","PTIS"
185,185,180,180,200,"2019-12-05","PTIS"
179,179,179,179,100,"2019-12-06","PTIS"
189,189,189,189,100,"2019-12-09","PTIS"
196,196,196,196,100,"2019-12-10","PTIS"
196,196,196,196,0,"2019-12-11","PTIS"
196,196,196,196,0,"2019-12-12","PTIS"
131,163,131,163,200,"2019-12-13","PTIS"
153,166,153,165,1300,"2019-12-16","PTIS"
175,175,175,175,100,"2019-12-17","PTIS"
175,175,175,175,0,"2019-12-18","PTIS"
175,175,175,175,0,"2019-12-19","PTIS"
175,175,175,175,0,"2019-12-20","PTIS"
175,175,175,175,0,"2019-12-23","PTIS"
175,194,175,194,81200,"2019-12-26","PTIS"
194,194,194,194,0,"2019-12-27","PTIS"
194,194,194,194,0,"2019-12-30","PTIS"
256,256,194,194,4100,"2020-01-02","PTIS"
194,194,194,194,0,"2020-01-03","PTIS"
194,194,194,194,0,"2020-01-06","PTIS"
192,192,192,192,100,"2020-01-07","PTIS"
192,192,192,192,0,"2020-01-08","PTIS"
192,192,192,192,0,"2020-01-09","PTIS"
192,192,192,192,0,"2020-01-10","PTIS"
199,199,199,199,100,"2020-01-13","PTIS"
195,195,195,195,100,"2020-01-14","PTIS"
195,195,195,195,0,"2020-01-15","PTIS"
128,128,128,128,3800,"2020-01-16","PTIS"
131,131,131,131,100,"2020-01-17","PTIS"
131,131,131,131,0,"2020-01-20","PTIS"
132,132,86,86,147200,"2020-01-21","PTIS"
91,100,90,100,43200,"2020-01-22","PTIS"
110,110,92,92,13100,"2020-01-23","PTIS"
100,100,100,100,2100,"2020-01-24","PTIS"
92,92,90,90,500,"2020-01-27","PTIS"
90,90,90,90,0,"2020-01-28","PTIS"
100,100,80,80,1700,"2020-01-29","PTIS"
80,80,80,80,0,"2020-01-30","PTIS"
90,99,81,89,7100,"2020-01-31","PTIS"
89,89,69,79,7600,"2020-02-03","PTIS"
79,81,79,79,10300,"2020-02-04","PTIS"
79,79,79,79,0,"2020-02-05","PTIS"
79,79,79,79,2600,"2020-02-06","PTIS"
79,79,73,73,7900,"2020-02-07","PTIS"
96,96,84,91,1500,"2020-02-10","PTIS"
114,114,74,86,16100,"2020-02-11","PTIS"
86,86,86,86,1000,"2020-02-12","PTIS"
74,77,74,77,5200,"2020-02-13","PTIS"
69,69,69,69,100,"2020-02-14","PTIS"
72,72,72,72,500,"2020-02-17","PTIS"
72,72,72,72,0,"2020-02-18","PTIS"
72,72,72,72,0,"2020-02-19","PTIS"
63,95,63,95,200,"2020-02-20","PTIS"
95,95,95,95,800,"2020-02-21","PTIS"
95,95,95,95,0,"2020-02-24","PTIS"
95,95,95,95,0,"2020-02-25","PTIS"
99,99,67,97,1200,"2020-02-26","PTIS"
91,91,91,91,100,"2020-02-27","PTIS"
91,91,91,91,0,"2020-02-28","PTIS"
95,95,66,75,1900,"2020-03-02","PTIS"
89,97,89,97,3900,"2020-03-03","PTIS"
91,91,81,86,3800,"2020-03-04","PTIS"
97,97,97,97,2300,"2020-03-05","PTIS"
96,96,96,96,10300,"2020-03-06","PTIS"
82,82,82,82,100,"2020-03-09","PTIS"
77,77,77,77,100,"2020-03-10","PTIS"
72,72,72,72,100,"2020-03-11","PTIS"
67,71,67,71,5100,"2020-03-12","PTIS"
76,76,76,76,1000,"2020-03-13","PTIS"
78,78,78,78,600,"2020-03-16","PTIS"
78,78,78,78,0,"2020-03-17","PTIS"
78,78,78,78,0,"2020-03-18","PTIS"
78,78,78,78,0,"2020-03-19","PTIS"
78,78,78,78,0,"2020-03-20","PTIS"
73,73,73,73,100,"2020-03-23","PTIS"
68,68,68,68,100,"2020-03-24","PTIS"
64,64,64,64,100,"2020-03-26","PTIS"
61,61,61,61,100,"2020-03-27","PTIS"
64,64,64,64,200,"2020-03-30","PTIS"
64,64,64,64,0,"2020-03-31","PTIS"
64,64,64,64,0,"2020-04-01","PTIS"
64,64,64,64,0,"2020-04-02","PTIS"
64,64,64,64,0,"2020-04-03","PTIS"
64,64,64,64,0,"2020-04-06","PTIS"
64,64,64,64,0,"2020-04-07","PTIS"
64,64,64,64,0,"2020-04-08","PTIS"
64,64,64,64,0,"2020-04-09","PTIS"
64,64,64,64,0,"2020-04-13","PTIS"
64,64,64,64,0,"2020-04-14","PTIS"
64,64,64,64,0,"2020-04-15","PTIS"
64,64,64,64,0,"2020-04-16","PTIS"
64,64,64,64,0,"2020-04-17","PTIS"
64,64,64,64,0,"2020-04-20","PTIS"
64,64,64,64,0,"2020-04-21","PTIS"
64,64,64,64,0,"2020-04-22","PTIS"
64,64,64,64,0,"2020-04-23","PTIS"
64,64,64,64,0,"2020-04-24","PTIS"
64,64,64,64,0,"2020-04-27","PTIS"
64,64,64,64,500,"2020-04-28","PTIS"
64,64,64,64,0,"2020-04-29","PTIS"
64,64,64,64,0,"2020-04-30","PTIS"
64,64,64,64,0,"2020-05-04","PTIS"
64,64,64,64,0,"2020-05-05","PTIS"
86,86,86,86,2900,"2020-05-06","PTIS"
86,86,86,86,1900,"2020-05-08","PTIS"
115,116,111,111,5000,"2020-05-11","PTIS"
110,145,109,135,10400,"2020-05-12","PTIS"
179,179,135,154,6600,"2020-05-13","PTIS"
164,164,154,161,8100,"2020-05-14","PTIS"
171,171,150,150,400,"2020-05-15","PTIS"
150,167,150,165,54300,"2020-05-18","PTIS"
164,165,164,165,6000,"2020-05-19","PTIS"
175,185,156,182,43000,"2020-05-20","PTIS"
192,240,180,191,29000,"2020-05-26","PTIS"
200,252,180,192,62500,"2020-05-27","PTIS"
202,202,183,183,12400,"2020-05-28","PTIS"
173,188,173,188,14600,"2020-05-29","PTIS"
177,216,177,194,20100,"2020-06-02","PTIS"
194,194,181,187,13800,"2020-06-03","PTIS"
197,197,186,193,13600,"2020-06-04","PTIS"
202,202,189,189,12700,"2020-06-05","PTIS"
188,188,186,186,600,"2020-06-08","PTIS"
173,173,173,173,22000,"2020-06-09","PTIS"
173,222,173,191,61500,"2020-06-10","PTIS"
200,218,178,189,7100,"2020-06-11","PTIS"
194,194,176,186,21200,"2020-06-12","PTIS"
184,184,173,178,15000,"2020-06-15","PTIS"
173,187,173,187,3000,"2020-06-16","PTIS"
178,178,178,178,1200,"2020-06-17","PTIS"
169,169,166,166,24000,"2020-06-18","PTIS"
181,185,180,180,1200,"2020-06-19","PTIS"
180,180,170,178,8900,"2020-06-22","PTIS"
188,195,178,178,15800,"2020-06-23","PTIS"
188,188,188,188,1000,"2020-06-24","PTIS"
180,180,178,179,8400,"2020-06-25","PTIS"
179,179,179,179,0,"2020-06-26","PTIS"
175,175,175,175,3200,"2020-06-29","PTIS"
175,175,175,175,0,"2020-06-30","PTIS"
171,171,171,171,8900,"2020-07-01","PTIS"
171,171,171,171,6800,"2020-07-02","PTIS"
161,185,161,180,3400,"2020-07-03","PTIS"
180,180,180,180,0,"2020-07-06","PTIS"
189,189,178,178,2100,"2020-07-07","PTIS"
188,188,188,188,100,"2020-07-08","PTIS"
182,182,182,182,3000,"2020-07-09","PTIS"
182,182,182,182,0,"2020-07-10","PTIS"
182,182,182,182,0,"2020-07-13","PTIS"
171,179,170,179,28000,"2020-07-14","PTIS"
170,170,168,168,26100,"2020-07-15","PTIS"
159,159,159,159,100,"2020-07-16","PTIS"
163,163,163,163,100,"2020-07-17","PTIS"
163,163,163,163,100,"2020-07-20","PTIS"
163,163,163,163,0,"2020-07-21","PTIS"
163,163,163,163,100,"2020-07-22","PTIS"
164,164,164,164,500,"2020-07-23","PTIS"
164,164,164,164,0,"2020-07-24","PTIS"
164,164,164,164,0,"2020-07-27","PTIS"
164,164,164,164,300,"2020-07-28","PTIS"
164,164,164,164,0,"2020-07-29","PTIS"
164,164,164,164,100,"2020-07-30","PTIS"
164,164,164,164,0,"2020-08-03","PTIS"
164,164,164,164,0,"2020-08-04","PTIS"
164,164,164,164,0,"2020-08-05","PTIS"
164,164,164,164,2300,"2020-08-06","PTIS"
164,164,164,164,0,"2020-08-07","PTIS"
164,164,164,164,0,"2020-08-10","PTIS"
164,164,164,164,0,"2020-08-11","PTIS"
164,164,164,164,0,"2020-08-12","PTIS"
164,164,164,164,0,"2020-08-13","PTIS"
158,158,158,158,1200,"2020-08-14","PTIS"
158,158,158,158,0,"2020-08-18","PTIS"
158,158,158,158,0,"2020-08-19","PTIS"
158,158,158,158,200,"2020-08-24","PTIS"
158,158,158,158,0,"2020-08-25","PTIS"
158,158,158,158,0,"2020-08-26","PTIS"
158,170,158,170,200,"2020-08-27","PTIS"
170,170,170,170,0,"2020-08-28","PTIS"
170,170,162,170,7900,"2020-08-31","PTIS"
161,161,161,161,3700,"2020-09-01","PTIS"
161,161,161,161,100,"2020-09-02","PTIS"
155,155,155,155,100,"2020-09-03","PTIS"
155,155,155,155,100,"2020-09-04","PTIS"
155,155,155,155,100,"2020-09-07","PTIS"
160,160,160,160,300,"2020-09-08","PTIS"
160,160,160,160,0,"2020-09-09","PTIS"
163,163,163,163,100,"2020-09-10","PTIS"
163,163,163,163,0,"2020-09-11","PTIS"
155,155,155,155,100,"2020-09-14","PTIS"
155,204,145,145,71900,"2020-09-15","PTIS"
145,193,135,179,48000,"2020-09-16","PTIS"
180,228,167,167,30200,"2020-09-17","PTIS"
165,167,165,166,4800,"2020-09-18","PTIS"
156,161,156,161,500,"2020-09-21","PTIS"
151,153,151,153,700,"2020-09-22","PTIS"
153,153,153,153,0,"2020-09-23","PTIS"
155,155,154,154,2000,"2020-09-24","PTIS"
145,154,145,154,700,"2020-09-25","PTIS"
145,145,145,145,100,"2020-09-28","PTIS"
147,147,147,147,100,"2020-09-29","PTIS"
149,149,149,149,2200,"2020-09-30","PTIS"
151,151,151,151,100,"2020-10-01","PTIS"
153,153,142,142,200,"2020-10-02","PTIS"
144,144,144,144,100,"2020-10-05","PTIS"
146,146,146,146,100,"2020-10-06","PTIS"
148,194,148,173,18200,"2020-10-07","PTIS"
183,222,161,161,133300,"2020-10-08","PTIS"
171,171,150,150,29900,"2020-10-09","PTIS"
140,161,140,153,51600,"2020-10-12","PTIS"
160,160,160,160,100,"2020-10-13","PTIS"
160,160,160,160,100,"2020-10-14","PTIS"
155,155,155,155,300,"2020-10-15","PTIS"
155,155,145,145,1100,"2020-10-16","PTIS"
145,145,145,145,100,"2020-10-19","PTIS"
152,190,137,137,19300,"2020-10-20","PTIS"
138,155,138,155,5000,"2020-10-21","PTIS"
165,165,154,154,300,"2020-10-22","PTIS"
164,164,146,154,1500,"2020-10-23","PTIS"
154,154,154,154,0,"2020-10-26","PTIS"
154,154,154,154,0,"2020-10-27","PTIS"
146,154,146,154,1200,"2020-11-02","PTIS"
154,154,154,154,0,"2020-11-03","PTIS"
154,154,154,154,100,"2020-11-04","PTIS"
144,144,144,144,500,"2020-11-05","PTIS"
155,180,146,146,14600,"2020-11-06","PTIS"
147,156,146,156,20800,"2020-11-09","PTIS"
156,170,150,160,15400,"2020-11-10","PTIS"
156,159,152,152,1500,"2020-11-11","PTIS"
145,145,145,145,600,"2020-11-12","PTIS"
163,163,163,163,100,"2020-11-13","PTIS"
162,162,152,152,5900,"2020-11-16","PTIS"
150,200,150,159,17900,"2020-11-17","PTIS"
164,164,164,164,100,"2020-11-18","PTIS"
174,174,153,153,200,"2020-11-19","PTIS"
161,161,161,161,100,"2020-11-20","PTIS"
162,204,152,172,4000,"2020-11-23","PTIS"
175,175,162,169,1300,"2020-11-24","PTIS"
179,179,158,163,300,"2020-11-25","PTIS"
162,162,158,158,200,"2020-11-26","PTIS"
159,169,159,169,200,"2020-11-27","PTIS"
158,166,158,166,29400,"2020-11-30","PTIS"
166,166,166,166,0,"2020-12-01","PTIS"
176,176,162,162,500,"2020-12-02","PTIS"
162,162,162,162,0,"2020-12-03","PTIS"
160,160,151,151,900,"2020-12-04","PTIS"
163,163,163,163,100,"2020-12-07","PTIS"
155,155,154,154,300,"2020-12-08","PTIS"
164,164,160,160,200,"2020-12-10","PTIS"
160,160,159,160,11000,"2020-12-11","PTIS"
160,160,160,160,0,"2020-12-14","PTIS"
160,160,160,160,0,"2020-12-15","PTIS"
151,151,151,151,2500,"2020-12-16","PTIS"
160,170,152,162,8500,"2020-12-17","PTIS"
165,165,165,165,100,"2020-12-18","PTIS"
155,159,155,159,500,"2020-12-21","PTIS"
169,179,157,157,1300,"2020-12-22","PTIS"
157,162,157,162,1100,"2020-12-23","PTIS"
172,172,172,172,100,"2020-12-28","PTIS"
172,172,172,172,100,"2020-12-29","PTIS"
160,160,160,160,100,"2020-12-30","PTIS"
170,170,165,167,3300,"2021-01-04","PTIS"
167,167,156,159,1600,"2021-01-05","PTIS"
169,169,161,163,7000,"2021-01-06","PTIS"
170,170,152,162,600,"2021-01-07","PTIS"
172,172,155,160,10400,"2021-01-08","PTIS"
160,162,160,161,1000,"2021-01-11","PTIS"
171,171,161,161,1100,"2021-01-12","PTIS"
161,161,161,161,0,"2021-01-13","PTIS"
171,171,152,162,3400,"2021-01-14","PTIS"
162,162,162,162,0,"2021-01-15","PTIS"
155,159,151,159,2700,"2021-01-18","PTIS"
169,169,162,164,600,"2021-01-19","PTIS"
164,164,155,158,34400,"2021-01-20","PTIS"
164,180,157,169,15200,"2021-01-21","PTIS"
179,179,165,165,1800,"2021-01-22","PTIS"
175,175,159,163,1900,"2021-01-25","PTIS"
173,179,160,160,4600,"2021-01-26","PTIS"
153,161,153,160,500,"2021-01-27","PTIS"
160,160,154,154,2700,"2021-01-28","PTIS"
154,154,154,154,2900,"2021-01-29","PTIS"
159,159,158,158,500,"2021-02-01","PTIS"
156,156,156,156,4100,"2021-02-02","PTIS"
161,161,161,161,100,"2021-02-03","PTIS"
159,159,156,156,5100,"2021-02-04","PTIS"
156,156,156,156,5400,"2021-02-05","PTIS"
151,151,151,151,800,"2021-02-08","PTIS"
150,150,150,150,100,"2021-02-09","PTIS"
150,150,150,150,0,"2021-02-10","PTIS"
155,156,155,156,800,"2021-02-11","PTIS"
157,210,156,208,144000,"2021-02-15","PTIS"
210,260,194,194,312300,"2021-02-16","PTIS"
181,191,181,185,19200,"2021-02-17","PTIS"
191,191,173,174,20100,"2021-02-18","PTIS"
163,178,162,178,123100,"2021-02-19","PTIS"
169,232,166,170,137800,"2021-02-22","PTIS"
166,180,166,166,135600,"2021-02-23","PTIS"
165,171,161,163,90600,"2021-02-24","PTIS"
163,163,161,161,10500,"2021-02-25","PTIS"
161,161,161,161,100,"2021-02-26","PTIS"
162,163,162,163,600,"2021-03-01","PTIS"
161,161,161,161,100,"2021-03-02","PTIS"
161,161,161,161,0,"2021-03-03","PTIS"
163,166,163,166,1800,"2021-03-04","PTIS"
160,172,160,171,1900,"2021-03-05","PTIS"
171,191,164,164,125300,"2021-03-08","PTIS"
160,204,160,179,169800,"2021-03-09","PTIS"
180,240,167,240,1098900,"2021-03-10","PTIS"
240,274,224,224,50900,"2021-03-12","PTIS"
210,210,210,210,1800,"2021-03-15","PTIS"
196,262,196,262,322200,"2021-03-16","PTIS"
280,326,262,264,1211800,"2021-03-17","PTIS"
266,266,248,248,26200,"2021-03-18","PTIS"
248,248,246,246,1200,"2021-03-19","PTIS"
244,246,230,230,10800,"2021-03-22","PTIS"
220,220,214,214,5000,"2021-03-23","PTIS"
200,266,200,200,118300,"2021-03-24","PTIS"
200,238,186,195,88900,"2021-03-25","PTIS"
200,262,200,262,455000,"2021-03-26","PTIS"
286,326,286,326,351900,"2021-03-29","PTIS"
350,406,304,304,822900,"2021-03-30","PTIS"
304,304,284,284,4700,"2021-03-31","PTIS"
284,284,266,266,21300,"2021-04-01","PTIS"
260,298,248,290,127400,"2021-04-05","PTIS"
290,362,290,292,505900,"2021-04-06","PTIS"
292,292,272,280,51300,"2021-04-07","PTIS"
280,350,262,350,475600,"2021-04-08","PTIS"
360,410,328,338,483400,"2021-04-09","PTIS"
340,340,340,340,6000,"2021-04-12","PTIS"
340,340,318,322,16400,"2021-04-13","PTIS"
300,344,300,330,71600,"2021-04-14","PTIS"
310,330,308,308,98900,"2021-04-15","PTIS"
308,308,288,308,2900,"2021-04-16","PTIS"
300,324,294,298,14900,"2021-04-19","PTIS"
286,302,286,302,1000,"2021-04-20","PTIS"
312,330,302,302,20200,"2021-04-21","PTIS"
320,328,310,310,12400,"2021-04-22","PTIS"
290,296,290,296,5500,"2021-04-23","PTIS"
326,326,294,294,17100,"2021-04-26","PTIS"
294,318,274,308,36700,"2021-04-27","PTIS"
308,312,300,312,2700,"2021-04-28","PTIS"
300,310,292,296,9700,"2021-04-29","PTIS"
296,316,296,296,6800,"2021-04-30","PTIS"
280,320,276,312,8100,"2021-05-03","PTIS"
312,312,292,292,4300,"2021-05-04","PTIS"
292,292,292,292,0,"2021-05-05","PTIS"
298,312,296,312,5800,"2021-05-06","PTIS"
312,312,310,310,1700,"2021-05-07","PTIS"
306,306,306,306,100,"2021-05-10","PTIS"
306,306,286,286,6700,"2021-05-11","PTIS"
268,356,266,324,25000,"2021-05-17","PTIS"
324,330,310,314,10400,"2021-05-18","PTIS"
372,374,294,310,27100,"2021-05-19","PTIS"
292,296,290,290,22700,"2021-05-20","PTIS"
290,292,290,290,4200,"2021-05-21","PTIS"
310,312,276,276,6700,"2021-05-24","PTIS"
276,278,258,260,1800,"2021-05-25","PTIS"
260,304,260,262,20700,"2021-05-27","PTIS"
262,310,262,290,44600,"2021-05-28","PTIS"
290,354,270,290,41400,"2021-05-31","PTIS"
290,294,286,286,6300,"2021-06-02","PTIS"
268,324,266,282,12100,"2021-06-03","PTIS"
302,302,292,292,1200,"2021-06-04","PTIS"
286,290,274,280,4600,"2021-06-07","PTIS"
274,274,274,274,1400,"2021-06-08","PTIS"
258,340,256,262,62600,"2021-06-09","PTIS"
250,300,250,290,8400,"2021-06-10","PTIS"
306,338,270,330,117200,"2021-06-11","PTIS"
332,332,308,308,14900,"2021-06-14","PTIS"
288,302,288,290,38900,"2021-06-15","PTIS"
272,278,272,278,1200,"2021-06-16","PTIS"
262,274,262,274,1000,"2021-06-17","PTIS"
258,330,258,270,52000,"2021-06-18","PTIS"
290,322,254,284,69700,"2021-06-21","PTIS"
304,304,266,284,18200,"2021-06-22","PTIS"
266,278,266,266,5500,"2021-06-23","PTIS"
266,270,266,270,1900,"2021-06-24","PTIS"
290,290,270,286,1000,"2021-06-25","PTIS"
286,290,286,288,6600,"2021-06-28","PTIS"
272,310,272,306,4000,"2021-06-29","PTIS"
286,304,286,300,107100,"2021-06-30","PTIS"
286,306,286,306,300,"2021-07-01","PTIS"
306,306,306,306,100,"2021-07-02","PTIS"
306,306,286,286,300,"2021-07-05","PTIS"
286,354,286,294,7000,"2021-07-06","PTIS"
276,318,276,290,7000,"2021-07-07","PTIS"
276,316,276,304,16900,"2021-07-08","PTIS"
284,286,284,286,95700,"2021-07-09","PTIS"
324,324,300,300,400,"2021-07-12","PTIS"
280,298,280,298,400,"2021-07-13","PTIS"
318,318,302,302,600,"2021-07-14","PTIS"
298,298,286,296,5300,"2021-07-15","PTIS"
286,294,286,292,15000,"2021-07-16","PTIS"
272,286,272,286,3100,"2021-07-19","PTIS"
284,286,266,284,14600,"2021-07-21","PTIS"
284,284,284,284,0,"2021-07-22","PTIS"
284,284,284,284,0,"2021-07-23","PTIS"
284,284,266,284,1200,"2021-07-26","PTIS"
270,284,270,284,300,"2021-07-27","PTIS"
286,348,268,320,4300,"2021-07-28","PTIS"
314,314,314,314,3200,"2021-07-29","PTIS"
294,294,294,294,1400,"2021-07-30","PTIS"
294,294,276,288,400,"2021-08-02","PTIS"
270,280,268,276,36500,"2021-08-03","PTIS"
276,276,276,276,0,"2021-08-04","PTIS"
270,270,270,270,22700,"2021-08-05","PTIS"
270,276,270,276,400,"2021-08-06","PTIS"
268,268,258,258,12200,"2021-08-09","PTIS"
258,320,256,264,96600,"2021-08-10","PTIS"
264,264,246,258,38800,"2021-08-12","PTIS"
278,322,278,322,195400,"2021-08-13","PTIS"
344,402,344,392,1264400,"2021-08-16","PTIS"
396,400,366,366,87300,"2021-08-18","PTIS"
342,342,342,342,6600,"2021-08-19","PTIS"
320,320,320,320,100,"2021-08-20","PTIS"
300,308,298,298,152600,"2021-08-23","PTIS"
298,316,278,292,135300,"2021-08-24","PTIS"
294,336,272,292,31600,"2021-08-25","PTIS"
292,298,292,294,3900,"2021-08-26","PTIS"
274,300,274,294,20000,"2021-08-27","PTIS"
294,294,282,290,25100,"2021-08-30","PTIS"
296,296,290,290,5900,"2021-08-31","PTIS"
290,296,290,292,900,"2021-09-01","PTIS"
290,290,274,290,7400,"2021-09-02","PTIS"
298,312,292,296,106000,"2021-09-03","PTIS"
296,296,276,276,20500,"2021-09-06","PTIS"
272,340,272,296,89800,"2021-09-07","PTIS"
296,300,282,300,6300,"2021-09-08","PTIS"
282,328,282,298,21400,"2021-09-09","PTIS"
280,350,280,302,5600,"2021-09-10","PTIS"
284,334,284,284,13600,"2021-09-13","PTIS"
324,324,288,288,19100,"2021-09-14","PTIS"
294,328,294,296,27600,"2021-09-15","PTIS"
296,302,278,278,26900,"2021-09-16","PTIS"
300,322,286,288,38600,"2021-09-17","PTIS"
288,300,284,284,4600,"2021-09-20","PTIS"
284,290,274,276,9500,"2021-09-21","PTIS"
284,310,284,310,29000,"2021-09-22","PTIS"
312,330,300,312,21500,"2021-09-23","PTIS"
312,312,292,292,8000,"2021-09-24","PTIS"
274,308,274,304,3600,"2021-09-27","PTIS"
304,304,300,300,2200,"2021-09-28","PTIS"
300,300,280,282,2100,"2021-09-29","PTIS"
282,284,282,282,2100,"2021-09-30","PTIS"
282,282,282,282,300,"2021-10-01","PTIS"
282,282,282,282,0,"2021-10-04","PTIS"
284,284,284,284,3900,"2021-10-05","PTIS"
284,304,284,300,9800,"2021-10-06","PTIS"
308,308,282,288,9900,"2021-10-07","PTIS"
288,288,286,286,1000,"2021-10-08","PTIS"
286,290,286,288,1800,"2021-10-11","PTIS"
288,288,286,286,1400,"2021-10-12","PTIS"
286,286,286,286,1200,"2021-10-13","PTIS"
286,294,282,282,21800,"2021-10-14","PTIS"
302,352,300,352,120500,"2021-10-15","PTIS"
410,440,374,440,748600,"2021-10-18","PTIS"
460,550,460,550,245200,"2021-10-19","PTIS"
575,580,515,515,193900,"2021-10-21","PTIS"
480,480,480,480,1200,"2021-10-22","PTIS"
448,448,448,448,16300,"2021-10-25","PTIS"
432,478,418,426,281500,"2021-10-26","PTIS"
426,426,400,400,55900,"2021-10-27","PTIS"
398,400,372,400,37400,"2021-10-28","PTIS"
400,400,374,380,6800,"2021-10-29","PTIS"
378,398,356,392,10300,"2021-11-01","PTIS"
392,432,368,420,13400,"2021-11-02","PTIS"
420,515,394,436,713600,"2021-11-03","PTIS"
436,436,406,408,119000,"2021-11-04","PTIS"
408,410,400,410,14100,"2021-11-05","PTIS"
410,410,400,400,23700,"2021-11-08","PTIS"
398,408,398,408,10500,"2021-11-09","PTIS"
408,408,382,396,10400,"2021-11-10","PTIS"
400,400,390,398,2500,"2021-11-11","PTIS"
398,494,384,494,60900,"2021-11-12","PTIS"
494,494,460,460,331600,"2021-11-15","PTIS"
460,460,428,428,165800,"2021-11-16","PTIS"
404,404,400,400,97200,"2021-11-17","PTIS"
380,380,372,372,200600,"2021-11-18","PTIS"
372,392,372,384,52800,"2021-11-19","PTIS"
384,384,362,362,75800,"2021-11-22","PTIS"
362,442,362,418,663200,"2021-11-23","PTIS"
420,430,390,390,234500,"2021-11-24","PTIS"
374,398,372,382,19300,"2021-11-25","PTIS"
382,382,374,374,12800,"2021-11-26","PTIS"
374,390,370,378,30800,"2021-11-29","PTIS"
378,380,368,370,29000,"2021-11-30","PTIS"
370,374,366,366,13200,"2021-12-01","PTIS"
366,366,356,358,3600,"2021-12-02","PTIS"
356,366,354,358,6100,"2021-12-03","PTIS"
358,362,358,360,2200,"2021-12-06","PTIS"
360,360,346,354,1900,"2021-12-07","PTIS"
340,428,340,370,22800,"2021-12-08","PTIS"
370,420,362,382,16400,"2021-12-09","PTIS"
380,382,372,374,6000,"2021-12-10","PTIS"
358,374,358,366,15300,"2021-12-13","PTIS"
366,400,364,368,18800,"2021-12-14","PTIS"
368,368,366,368,6900,"2021-12-15","PTIS"
368,380,368,372,5300,"2021-12-16","PTIS"
358,394,354,356,4300,"2021-12-17","PTIS"
358,358,356,356,10200,"2021-12-20","PTIS"
358,358,358,358,11900,"2021-12-21","PTIS"
354,354,354,354,10600,"2021-12-22","PTIS"
370,378,368,378,31300,"2021-12-23","PTIS"
378,378,372,372,4700,"2021-12-24","PTIS"
372,372,360,372,2200,"2021-12-27","PTIS"
372,394,370,372,18600,"2021-12-28","PTIS"
372,372,350,366,1500,"2021-12-29","PTIS"
380,380,366,376,1400,"2021-12-30","PTIS"
370,370,360,370,3700,"2022-01-03","PTIS"
370,392,360,386,16400,"2022-01-04","PTIS"
386,386,370,386,1500,"2022-01-05","PTIS"
386,386,364,368,1600,"2022-01-06","PTIS"
368,376,368,368,4200,"2022-01-07","PTIS"
368,368,352,352,3400,"2022-01-10","PTIS"
366,366,362,364,3700,"2022-01-11","PTIS"
364,364,340,344,11200,"2022-01-12","PTIS"
344,352,342,352,13400,"2022-01-13","PTIS"
368,368,366,366,1300,"2022-01-14","PTIS"
366,366,344,346,7400,"2022-01-17","PTIS"
368,368,362,362,600,"2022-01-18","PTIS"
366,366,362,362,1500,"2022-01-19","PTIS"
342,358,342,358,600,"2022-01-20","PTIS"
368,368,368,368,100,"2022-01-21","PTIS"
364,364,364,364,12600,"2022-01-24","PTIS"
364,364,364,364,200,"2022-01-25","PTIS"
364,364,364,364,0,"2022-01-26","PTIS"
360,360,340,342,700,"2022-01-27","PTIS"
344,352,344,350,1500,"2022-01-28","PTIS"
350,352,350,350,3300,"2022-01-31","PTIS"
326,358,326,358,3000,"2022-02-02","PTIS"
356,356,354,354,700,"2022-02-03","PTIS"
356,356,356,356,100,"2022-02-04","PTIS"
356,356,336,336,5600,"2022-02-07","PTIS"
338,344,320,320,6300,"2022-02-08","PTIS"
340,340,326,326,200,"2022-02-09","PTIS"
322,334,322,334,900,"2022-02-10","PTIS"
334,334,334,334,100,"2022-02-11","PTIS"
332,336,318,336,1600,"2022-02-14","PTIS"
336,336,336,336,200,"2022-02-15","PTIS"
336,336,336,336,0,"2022-02-16","PTIS"
336,336,336,336,0,"2022-02-17","PTIS"
318,334,318,332,700,"2022-02-18","PTIS"
332,336,318,334,800,"2022-02-21","PTIS"
332,332,316,328,4000,"2022-02-22","PTIS"
328,328,328,328,0,"2022-02-23","PTIS"
328,328,312,326,1400,"2022-02-24","PTIS"
326,326,326,326,100,"2022-02-25","PTIS"
326,330,308,308,2500,"2022-03-01","PTIS"
292,300,292,300,5300,"2022-03-02","PTIS"
290,300,290,300,300,"2022-03-04","PTIS"
300,318,298,298,4600,"2022-03-07","PTIS"
298,298,298,298,100,"2022-03-08","PTIS"
298,298,298,298,500,"2022-03-09","PTIS"
280,350,280,350,7000,"2022-03-10","PTIS"
350,350,326,326,7100,"2022-03-11","PTIS"
306,356,306,356,2400,"2022-03-14","PTIS"
342,342,332,332,21700,"2022-03-15","PTIS"
332,332,332,332,600,"2022-03-16","PTIS"
312,332,310,332,1700,"2022-03-17","PTIS"
312,344,310,330,20400,"2022-03-18","PTIS"
328,328,310,310,6000,"2022-03-21","PTIS"
310,310,310,310,400,"2022-03-22","PTIS"
292,346,290,308,21700,"2022-03-23","PTIS"
342,342,288,300,38900,"2022-03-24","PTIS"
300,328,280,280,135800,"2022-03-25","PTIS"
280,290,262,262,93500,"2022-03-28","PTIS"
262,272,244,244,104800,"2022-03-29","PTIS"
244,266,228,232,258900,"2022-03-30","PTIS"
250,250,222,242,253000,"2022-03-31","PTIS"
230,238,226,230,266800,"2022-04-01","PTIS"
226,230,214,216,120800,"2022-04-04","PTIS"
218,246,202,244,480300,"2022-04-05","PTIS"
228,228,228,228,105600,"2022-04-06","PTIS"
214,218,214,214,283500,"2022-04-07","PTIS"
214,214,200,200,366400,"2022-04-08","PTIS"
202,206,188,200,183200,"2022-04-11","PTIS"
200,200,186,192,210200,"2022-04-12","PTIS"
192,192,179,180,147800,"2022-04-13","PTIS"
188,188,175,178,136200,"2022-04-14","PTIS"
180,180,173,173,50700,"2022-04-18","PTIS"
178,178,167,169,95600,"2022-04-19","PTIS"
169,169,162,163,161300,"2022-04-20","PTIS"
163,175,159,160,168400,"2022-04-21","PTIS"
160,165,150,162,240700,"2022-04-22","PTIS"
165,169,152,153,224400,"2022-04-25","PTIS"
177,206,170,206,2553700,"2022-04-26","PTIS"
220,250,194,195,3283800,"2022-04-27","PTIS"
193,193,182,182,278700,"2022-04-28","PTIS"
182,194,182,183,23500,"2022-05-09","PTIS"
183,196,173,189,59000,"2022-05-10","PTIS"
180,196,179,182,386300,"2022-05-11","PTIS"
187,187,171,172,97000,"2022-05-12","PTIS"
170,185,166,171,62900,"2022-05-13","PTIS"
171,171,161,170,13400,"2022-05-17","PTIS"
170,170,165,165,35000,"2022-05-18","PTIS"
164,178,164,166,22400,"2022-05-19","PTIS"
168,168,166,167,11600,"2022-05-20","PTIS"
167,168,167,167,14400,"2022-05-23","PTIS"
167,168,167,168,17000,"2022-05-24","PTIS"
173,175,167,173,32200,"2022-05-25","PTIS"
173,180,171,174,28000,"2022-05-27","PTIS"
174,220,174,182,191800,"2022-05-30","PTIS"
182,195,182,194,181100,"2022-05-31","PTIS"
194,194,184,184,56900,"2022-06-02","PTIS"
184,184,172,182,246200,"2022-06-03","PTIS"
182,194,182,184,98200,"2022-06-06","PTIS"
185,185,178,184,36200,"2022-06-07","PTIS"
184,184,173,174,27500,"2022-06-08","PTIS"
174,187,174,185,29600,"2022-06-09","PTIS"
184,185,179,179,20100,"2022-06-10","PTIS"
179,179,173,174,9800,"2022-06-13","PTIS"
173,180,170,180,37100,"2022-06-14","PTIS"
187,189,180,189,130900,"2022-06-15","PTIS"
190,204,190,193,557500,"2022-06-16","PTIS"
195,200,193,193,128900,"2022-06-17","PTIS"
193,200,190,190,19400,"2022-06-20","PTIS"
190,192,190,190,47900,"2022-06-21","PTIS"
192,192,178,183,231900,"2022-06-22","PTIS"
186,190,180,182,22500,"2022-06-23","PTIS"
181,190,180,186,70700,"2022-06-24","PTIS"
185,200,180,200,213700,"2022-06-27","PTIS"
202,202,190,193,42300,"2022-06-28","PTIS"
193,198,190,190,6800,"2022-06-29","PTIS"
196,200,177,179,3325500,"2022-06-30","PTIS"
180,197,167,167,2284200,"2022-07-01","PTIS"
167,169,156,164,155600,"2022-07-04","PTIS"
169,175,164,169,205700,"2022-07-05","PTIS"
169,183,164,175,195100,"2022-07-06","PTIS"
174,175,167,175,45200,"2022-07-07","PTIS"
163,173,163,170,40000,"2022-07-08","PTIS"
170,170,166,166,3200,"2022-07-11","PTIS"
170,172,167,170,7200,"2022-07-12","PTIS"
170,170,167,168,8700,"2022-07-13","PTIS"
167,175,167,170,38100,"2022-07-14","PTIS"
170,172,170,170,10900,"2022-07-15","PTIS"
171,177,171,176,89300,"2022-07-18","PTIS"
176,178,176,176,50000,"2022-07-19","PTIS"
177,196,168,177,1779200,"2022-07-20","PTIS"
178,184,178,181,289700,"2022-07-21","PTIS"
181,181,174,181,4500,"2022-07-22","PTIS"
179,180,170,180,10300,"2022-07-25","PTIS"
175,183,171,180,31100,"2022-07-26","PTIS"
174,183,172,181,9100,"2022-07-27","PTIS"
181,187,173,178,36700,"2022-07-28","PTIS"
178,183,173,183,49700,"2022-07-29","PTIS"
183,183,174,180,229200,"2022-08-01","PTIS"
176,180,176,180,11700,"2022-08-02","PTIS"
177,192,176,184,168100,"2022-08-03","PTIS"
181,181,181,181,45400,"2022-08-04","PTIS"
181,191,169,170,1463700,"2022-08-05","PTIS"
171,180,170,172,54300,"2022-08-08","PTIS"
174,174,171,172,40300,"2022-08-09","PTIS"
172,179,170,175,34000,"2022-08-10","PTIS"
175,176,173,173,4800,"2022-08-11","PTIS"
173,173,171,171,12700,"2022-08-12","PTIS"
171,173,171,173,14900,"2022-08-15","PTIS"
173,183,173,178,52600,"2022-08-16","PTIS"
178,179,172,175,21700,"2022-08-18","PTIS"
175,177,172,173,22000,"2022-08-19","PTIS"
173,173,171,172,12800,"2022-08-22","PTIS"
172,177,172,172,62800,"2022-08-23","PTIS"
171,180,171,173,43200,"2022-08-24","PTIS"
176,180,173,173,3800,"2022-08-25","PTIS"
175,175,172,174,4700,"2022-08-26","PTIS"
175,179,174,174,35800,"2022-08-29","PTIS"
174,175,172,175,62000,"2022-08-30","PTIS"
175,177,170,172,2500,"2022-08-31","PTIS"
172,179,172,179,102100,"2022-09-01","PTIS"
179,192,179,184,214300,"2022-09-02","PTIS"
185,224,185,214,2369400,"2022-09-05","PTIS"
208,216,202,202,650900,"2022-09-06","PTIS"
204,230,199,210,423900,"2022-09-07","PTIS"
210,210,202,202,159100,"2022-09-08","PTIS"
206,210,200,206,65700,"2022-09-09","PTIS"
206,206,200,204,29400,"2022-09-12","PTIS"
204,204,195,195,184000,"2022-09-13","PTIS"
200,262,200,262,2247700,"2022-09-14","PTIS"
280,326,270,282,5360500,"2022-09-15","PTIS"
282,290,264,270,612100,"2022-09-16","PTIS"
270,276,252,260,172600,"2022-09-19","PTIS"
260,266,242,244,349700,"2022-09-20","PTIS"
244,258,228,234,471600,"2022-09-21","PTIS"
234,250,218,230,217500,"2022-09-22","PTIS"
230,280,230,250,325100,"2022-09-23","PTIS"
250,280,250,268,890900,"2022-09-26","PTIS"
270,274,268,270,185200,"2022-09-27","PTIS"
270,274,252,252,99100,"2022-09-28","PTIS"
250,250,236,236,111500,"2022-09-29","PTIS"
232,242,220,220,220700,"2022-09-30","PTIS"
218,224,212,224,180400,"2022-10-03","PTIS"
224,230,214,222,30100,"2022-10-04","PTIS"
216,230,216,226,45400,"2022-10-05","PTIS"
232,244,230,236,132100,"2022-10-06","PTIS"
236,240,222,228,33600,"2022-10-07","PTIS"
228,238,224,228,59200,"2022-10-10","PTIS"
224,226,216,216,44800,"2022-10-11","PTIS"
214,224,202,224,29200,"2022-10-12","PTIS"
226,230,214,216,20200,"2022-10-13","PTIS"
222,222,210,212,33100,"2022-10-14","PTIS"
212,212,200,206,88600,"2022-10-17","PTIS"
204,204,193,198,38200,"2022-10-18","PTIS"
195,204,195,202,21700,"2022-10-19","PTIS"
202,228,195,212,146000,"2022-10-20","PTIS"
220,226,210,226,49800,"2022-10-21","PTIS"
226,228,216,226,56900,"2022-10-24","PTIS"
228,282,220,282,898500,"2022-10-25","PTIS"
302,324,264,264,798600,"2022-10-26","PTIS"
248,248,246,246,177600,"2022-10-27","PTIS"
230,244,230,232,282300,"2022-10-28","PTIS"
232,240,232,232,81100,"2022-10-31","PTIS"
232,236,226,226,70900,"2022-11-01","PTIS"
228,236,216,220,29300,"2022-11-02","PTIS"
220,248,216,228,122800,"2022-11-03","PTIS"
228,230,216,220,33900,"2022-11-04","PTIS"
220,246,220,226,61000,"2022-11-07","PTIS"
230,240,222,226,8500,"2022-11-08","PTIS"
226,230,220,220,26600,"2022-11-09","PTIS"
220,236,216,236,42000,"2022-11-10","PTIS"
236,238,222,222,99600,"2022-11-11","PTIS"
222,236,210,216,95400,"2022-11-14","PTIS"
228,232,218,226,57200,"2022-11-15","PTIS"
226,226,222,222,10100,"2022-11-16","PTIS"
222,236,210,222,116300,"2022-11-17","PTIS"
222,228,214,226,13600,"2022-11-18","PTIS"
226,232,224,224,129600,"2022-11-21","PTIS"
228,230,228,228,11500,"2022-11-22","PTIS"
228,230,222,230,26100,"2022-11-23","PTIS"
220,246,220,232,23200,"2022-11-24","PTIS"
232,232,222,224,3200,"2022-11-25","PTIS"
224,242,222,230,36000,"2022-11-28","PTIS"
240,240,222,224,4700,"2022-11-29","PTIS"
226,280,226,280,1775800,"2022-11-30","PTIS"
316,316,262,262,2256700,"2022-12-01","PTIS"
260,274,244,252,589700,"2022-12-02","PTIS"
252,290,238,258,543800,"2022-12-05","PTIS"
258,290,240,250,247700,"2022-12-06","PTIS"
240,266,234,244,481100,"2022-12-07","PTIS"
244,244,234,244,27000,"2022-12-08","PTIS"
244,250,244,244,31100,"2022-12-09","PTIS"
230,248,230,248,55700,"2022-12-12","PTIS"
244,248,232,238,13200,"2022-12-13","PTIS"
238,244,232,242,49300,"2022-12-14","PTIS"
238,248,230,234,112000,"2022-12-15","PTIS"
226,238,226,230,8400,"2022-12-16","PTIS"
226,230,222,226,8800,"2022-12-19","PTIS"
226,240,224,236,63800,"2022-12-20","PTIS"
240,294,240,294,1678100,"2022-12-21","PTIS"
300,306,274,274,639400,"2022-12-22","PTIS"
256,256,256,256,87300,"2022-12-23","PTIS"
240,256,240,244,801300,"2022-12-26","PTIS"
244,304,244,304,2120100,"2022-12-27","PTIS"
310,368,284,320,8958700,"2022-12-28","PTIS"
326,400,320,400,9929200,"2022-12-29","PTIS"
420,496,408,480,15080900,"2022-12-30","PTIS"
478,505,458,494,6728100,"2023-01-02","PTIS"
498,575,460,482,14476800,"2023-01-03","PTIS"
484,530,456,515,6235600,"2023-01-04","PTIS"
640,640,494,540,5207700,"2023-01-05","PTIS"
540,540,540,540,0,"2023-01-06","PTIS"
515,550,505,535,2805200,"2023-01-09","PTIS"
540,575,498,515,3918400,"2023-01-10","PTIS"
515,520,480,480,1756700,"2023-01-11","PTIS"
480,480,448,448,225300,"2023-01-12","PTIS"
418,458,418,450,3228300,"2023-01-13","PTIS"
450,450,420,420,1205400,"2023-01-16","PTIS"
420,420,392,392,2139200,"2023-01-17","PTIS"
398,444,392,444,1015800,"2023-01-18","PTIS"
448,460,434,442,2885500,"2023-01-19","PTIS"
450,482,412,412,3579800,"2023-01-20","PTIS"
408,422,384,384,586800,"2023-01-24","PTIS"
384,384,358,362,962800,"2023-01-25","PTIS"
352,358,338,338,678300,"2023-01-26","PTIS"
338,342,316,324,902600,"2023-01-27","PTIS"
324,336,306,312,265500,"2023-01-30","PTIS"
308,328,302,316,270600,"2023-01-31","PTIS"
320,326,300,300,141400,"2023-02-01","PTIS"
300,310,280,280,676200,"2023-02-02","PTIS"
278,294,266,270,777500,"2023-02-03","PTIS"
270,280,268,276,393100,"2023-02-06","PTIS"
276,276,260,272,109100,"2023-02-07","PTIS"
272,280,264,266,56800,"2023-02-08","PTIS"
276,276,264,266,126200,"2023-02-09","PTIS"
266,270,256,266,249400,"2023-02-10","PTIS"
266,272,262,266,100700,"2023-02-13","PTIS"
266,274,260,260,148000,"2023-02-14","PTIS"
260,260,252,254,89100,"2023-02-15","PTIS"
254,258,242,252,170700,"2023-02-16","PTIS"
252,252,236,244,186600,"2023-02-17","PTIS"
244,254,236,242,105200,"2023-02-20","PTIS"
242,244,236,242,81600,"2023-02-21","PTIS"
236,240,232,238,91900,"2023-02-22","PTIS"
238,246,224,238,150700,"2023-02-23","PTIS"
230,244,230,232,85900,"2023-02-24","PTIS"
232,248,232,238,184400,"2023-02-27","PTIS"
238,244,232,240,79800,"2023-02-28","PTIS"
238,252,232,238,578300,"2023-03-01","PTIS"
238,296,238,288,4327100,"2023-03-02","PTIS"
298,354,268,350,6587700,"2023-03-03","PTIS"
352,428,326,388,4864400,"2023-03-06","PTIS"
388,456,388,444,3825800,"2023-03-07","PTIS"
450,470,414,414,1650000,"2023-03-08","PTIS"
414,470,386,470,3479500,"2023-03-09","PTIS"
480,570,444,545,15264400,"2023-03-10","PTIS"
550,665,510,640,21218700,"2023-03-13","PTIS"
640,640,640,640,0,"2023-03-14","PTIS"
640,640,640,640,0,"2023-03-15","PTIS"
640,640,640,640,0,"2023-03-16","PTIS"
640,640,640,640,0,"2023-03-17","PTIS"
640,640,640,640,0,"2023-03-20","PTIS"
625,645,600,615,6314500,"2023-03-21","PTIS"
605,670,575,665,4687000,"2023-03-24","PTIS"
675,700,620,635,4461600,"2023-03-27","PTIS"
635,660,595,630,2385400,"2023-03-28","PTIS"
625,625,590,590,719800,"2023-03-29","PTIS"
590,610,550,605,882700,"2023-03-30","PTIS"
600,605,570,585,1519600,"2023-03-31","PTIS"
590,595,545,545,799500,"2023-04-03","PTIS"
550,560,510,560,947800,"2023-04-04","PTIS"
545,585,525,580,1620100,"2023-04-05","PTIS"
580,595,540,560,3347100,"2023-04-06","PTIS"
540,540,525,525,934600,"2023-04-10","PTIS"
525,530,490,510,379800,"2023-04-11","PTIS"
510,510,478,490,152200,"2023-04-12","PTIS"
470,496,456,490,1436600,"2023-04-13","PTIS"
488,488,454,454,1517200,"2023-04-14","PTIS"
434,498,424,456,2589700,"2023-04-17","PTIS"
454,500,452,496,2240100,"2023-04-18","PTIS"
498,600,462,600,3815200,"2023-04-26","PTIS"
600,700,560,560,1334200,"2023-04-27","PTIS"
525,530,525,525,173300,"2023-04-28","PTIS"
496,545,490,490,721300,"2023-05-02","PTIS"
525,525,456,456,1517400,"2023-05-03","PTIS"
456,490,426,456,5212800,"2023-05-04","PTIS"
460,466,426,426,1573100,"2023-05-05","PTIS"
424,424,398,398,999500,"2023-05-08","PTIS"
378,378,372,372,353000,"2023-05-09","PTIS"
350,350,346,346,288900,"2023-05-10","PTIS"
330,338,322,322,1377400,"2023-05-11","PTIS"
302,356,300,300,2909600,"2023-05-12","PTIS"
296,300,280,280,1864600,"2023-05-15","PTIS"
262,284,262,278,1450200,"2023-05-16","PTIS"
278,290,262,282,668500,"2023-05-17","PTIS"
278,284,268,274,645500,"2023-05-19","PTIS"
272,286,264,268,863100,"2023-05-22","PTIS"
268,304,268,294,1718600,"2023-05-23","PTIS"
294,366,294,366,7900100,"2023-05-24","PTIS"
386,456,370,422,19860600,"2023-05-25","PTIS"
428,444,394,394,9047400,"2023-05-26","PTIS"
396,422,388,394,2151000,"2023-05-29","PTIS"
398,402,368,368,1816200,"2023-05-30","PTIS"
358,378,344,344,1150900,"2023-05-31","PTIS"
320,362,294,360,2462400,"2023-06-05","PTIS"
358,380,336,342,3159300,"2023-06-06","PTIS"
350,376,338,370,1205300,"2023-06-07","PTIS"
374,450,370,424,11713800,"2023-06-08","PTIS"
426,426,376,408,4828300,"2023-06-09","PTIS"
408,412,390,396,1069500,"2023-06-12","PTIS"
396,426,386,416,4819600,"2023-06-13","PTIS"
418,426,402,408,2733700,"2023-06-14","PTIS"
410,418,402,412,784100,"2023-06-15","PTIS"
416,454,406,436,7860200,"2023-06-16","PTIS"
440,510,430,430,15206100,"2023-06-19","PTIS"
428,535,406,535,19232600,"2023-06-20","PTIS"
665,665,496,530,15891400,"2023-06-21","PTIS"
660,660,452,452,5824200,"2023-06-22","PTIS"
452,520,426,472,11653300,"2023-06-23","PTIS"
472,585,442,580,12466100,"2023-06-26","PTIS"
725,725,580,595,12854900,"2023-06-27","PTIS"
595,625,580,580,3268800,"2023-07-03","PTIS"
620,620,560,585,1411100,"2023-07-04","PTIS"
585,640,570,605,6842900,"2023-07-05","PTIS"
605,625,590,615,1913800,"2023-07-06","PTIS"
615,640,610,640,2517600,"2023-07-07","PTIS"
640,685,625,635,5484800,"2023-07-10","PTIS"
630,640,615,620,2389100,"2023-07-11","PTIS"
620,630,605,615,1628700,"2023-07-12","PTIS"
615,620,600,600,906800,"2023-07-13","PTIS"
600,630,600,620,653400,"2023-07-14","PTIS"
620,650,610,610,2742400,"2023-07-17","PTIS"
615,625,605,605,622400,"2023-07-18","PTIS"
615,635,610,635,1864000,"2023-07-20","PTIS"
640,640,615,615,808700,"2023-07-21","PTIS"
615,625,600,600,1023200,"2023-07-24","PTIS"
605,610,560,560,2511600,"2023-07-25","PTIS"
560,575,520,520,2784200,"2023-07-26","PTIS"
520,545,470,496,2416900,"2023-07-27","PTIS"
496,515,494,500,377100,"2023-07-28","PTIS"
500,520,488,494,299400,"2023-07-31","PTIS"
494,494,452,476,1043500,"2023-08-01","PTIS"
476,476,442,442,500200,"2023-08-02","PTIS"
442,448,412,424,735100,"2023-08-03","PTIS"
424,430,400,400,706300,"2023-08-04","PTIS"
400,418,400,410,319900,"2023-08-07","PTIS"
414,416,408,408,376100,"2023-08-08","PTIS"
410,412,396,400,342000,"2023-08-09","PTIS"
400,404,376,400,267000,"2023-08-10","PTIS"
410,412,400,408,310600,"2023-08-11","PTIS"
410,410,386,390,502600,"2023-08-14","PTIS"
392,392,354,364,734200,"2023-08-15","PTIS"
366,370,326,332,930500,"2023-08-16","PTIS"
336,348,304,324,1870700,"2023-08-18","PTIS"
324,404,324,404,7165700,"2023-08-21","PTIS"
444,494,406,410,17617700,"2023-08-22","PTIS"
410,484,392,448,6467100,"2023-08-23","PTIS"
448,484,442,450,2554900,"2023-08-24","PTIS"
450,460,412,418,1227700,"2023-08-25","PTIS"
420,436,418,424,288900,"2023-08-28","PTIS"
424,428,396,420,413300,"2023-08-29","PTIS"
420,420,402,418,271000,"2023-08-30","PTIS"
418,424,396,400,528500,"2023-08-31","PTIS"
400,416,380,382,598700,"2023-09-01","PTIS"
382,386,360,376,465700,"2023-09-04","PTIS"
376,448,366,420,3696700,"2023-09-05","PTIS"
422,448,416,420,1398400,"2023-09-06","PTIS"
422,434,406,424,597600,"2023-09-07","PTIS"
424,426,400,410,441000,"2023-09-08","PTIS"
410,418,400,402,260100,"2023-09-11","PTIS"
402,436,396,404,1435800,"2023-09-12","PTIS"
406,430,404,416,722400,"2023-09-13","PTIS"
420,424,406,412,491900,"2023-09-14","PTIS"
412,420,402,406,172800,"2023-09-15","PTIS"
406,414,404,408,270400,"2023-09-18","PTIS"
408,408,388,392,441400,"2023-09-19","PTIS"
392,396,384,386,181000,"2023-09-20","PTIS"
392,406,386,386,98200,"2023-09-21","PTIS"
388,396,380,382,231700,"2023-09-22","PTIS"
390,396,380,386,197500,"2023-09-25","PTIS"
382,386,374,376,100400,"2023-09-26","PTIS"
374,376,368,370,86000,"2023-09-27","PTIS"
372,380,368,376,163200,"2023-09-29","PTIS"
374,396,370,378,127200,"2023-10-02","PTIS"
378,390,374,376,35900,"2023-10-03","PTIS"
376,392,374,376,122900,"2023-10-04","PTIS"
382,392,370,372,105100,"2023-10-05","PTIS"
380,390,374,374,66500,"2023-10-06","PTIS"
374,380,370,370,126600,"2023-10-09","PTIS"
372,386,372,380,108100,"2023-10-10","PTIS"
390,394,374,374,99400,"2023-10-11","PTIS"
374,388,374,374,40000,"2023-10-12","PTIS"
380,384,370,376,103700,"2023-10-13","PTIS"
376,380,370,370,93100,"2023-10-16","PTIS"
376,384,360,362,381700,"2023-10-17","PTIS"
362,370,358,366,54100,"2023-10-18","PTIS"
362,368,350,350,101800,"2023-10-19","PTIS"
360,364,344,344,132300,"2023-10-20","PTIS"
344,362,344,346,33500,"2023-10-23","PTIS"
346,348,342,342,17000,"2023-10-24","PTIS"
346,352,346,348,21900,"2023-10-25","PTIS"
360,360,344,346,28100,"2023-10-26","PTIS"
346,352,344,346,15400,"2023-10-27","PTIS"
346,358,318,324,316800,"2023-10-30","PTIS"
324,334,320,324,50100,"2023-10-31","PTIS"
322,322,304,312,91400,"2023-11-01","PTIS"
318,324,310,310,58500,"2023-11-02","PTIS"
310,318,308,318,30000,"2023-11-03","PTIS"
330,330,308,312,47800,"2023-11-06","PTIS"
326,328,308,310,25100,"2023-11-07","PTIS"
318,354,316,330,337800,"2023-11-08","PTIS"
330,332,316,320,57100,"2023-11-09","PTIS"
316,360,316,326,139700,"2023-11-10","PTIS"
324,358,320,334,344400,"2023-11-13","PTIS"
330,404,330,364,3458500,"2023-11-14","PTIS"
360,428,352,400,5476300,"2023-11-15","PTIS"
400,448,388,448,4267500,"2023-11-16","PTIS"
448,458,420,420,3122300,"2023-11-17","PTIS"
418,452,394,438,3217900,"2023-11-20","PTIS"
440,442,406,422,1739400,"2023-11-21","PTIS"
422,422,372,380,963700,"2023-11-22","PTIS"
380,400,370,384,555900,"2023-11-23","PTIS"
384,392,376,382,198000,"2023-11-24","PTIS"
388,398,370,380,193700,"2023-11-27","PTIS"
380,390,370,372,160400,"2023-11-28","PTIS"
372,380,372,376,125400,"2023-11-29","PTIS"
376,378,360,360,324900,"2023-11-30","PTIS"
360,368,342,354,184200,"2023-12-01","PTIS"
350,366,336,348,175600,"2023-12-04","PTIS"
346,350,330,338,257600,"2023-12-05","PTIS"
338,342,330,330,199000,"2023-12-06","PTIS"
340,350,316,322,263900,"2023-12-07","PTIS"
324,354,310,344,546200,"2023-12-08","PTIS"
344,390,338,378,1733700,"2023-12-11","PTIS"
378,392,368,382,627700,"2023-12-12","PTIS"
382,384,350,364,201500,"2023-12-13","PTIS"
362,364,338,348,166300,"2023-12-14","PTIS"
340,348,330,342,76100,"2023-12-15","PTIS"
346,348,330,340,124100,"2023-12-18","PTIS"
336,344,328,336,110600,"2023-12-19","PTIS"
338,380,338,354,410200,"2023-12-20","PTIS"
360,374,348,352,339800,"2023-12-21","PTIS"
350,354,332,340,106400,"2023-12-22","PTIS"
358,358,340,340,33700,"2023-12-27","PTIS"
350,354,336,338,39800,"2023-12-28","PTIS"
338,370,334,334,235400,"2023-12-29","PTIS"
336,344,332,344,149300,"2024-01-02","PTIS"
338,344,338,340,38700,"2024-01-03","PTIS"
340,346,336,340,223000,"2024-01-04","PTIS"
340,344,338,340,73600,"2024-01-05","PTIS"
342,346,334,340,55200,"2024-01-08","PTIS"
344,344,330,330,268200,"2024-01-09","PTIS"
334,336,330,332,65800,"2024-01-10","PTIS"
330,342,328,334,145400,"2024-01-11","PTIS"
332,340,328,338,155700,"2024-01-12","PTIS"
340,340,322,334,123200,"2024-01-15","PTIS"
338,338,330,332,22300,"2024-01-16","PTIS"
330,338,326,332,62200,"2024-01-17","PTIS"
334,342,328,334,68600,"2024-01-18","PTIS"
330,336,328,334,73600,"2024-01-19","PTIS"
334,336,322,324,69300,"2024-01-22","PTIS"
332,336,320,320,79200,"2024-01-23","PTIS"
326,340,310,320,134300,"2024-01-24","PTIS"
326,326,310,318,50800,"2024-01-25","PTIS"
322,334,310,326,40200,"2024-01-26","PTIS"
324,340,324,324,365000,"2024-01-29","PTIS"
324,336,320,328,14300,"2024-01-30","PTIS"
328,328,312,316,50800,"2024-01-31","PTIS"
316,334,312,318,65500,"2024-02-01","PTIS"
324,334,318,318,23000,"2024-02-02","PTIS"
318,332,316,318,99000,"2024-02-05","PTIS"
324,324,310,318,136300,"2024-02-06","PTIS"
320,330,312,312,50200,"2024-02-07","PTIS"
312,312,300,300,144400,"2024-02-12","PTIS"
302,308,292,296,165300,"2024-02-13","PTIS"
296,296,278,286,131400,"2024-02-15","PTIS"
286,290,282,284,29200,"2024-02-16","PTIS"
284,290,278,284,38100,"2024-02-19","PTIS"
284,284,270,282,35500,"2024-02-20","PTIS"
282,282,268,278,90100,"2024-02-21","PTIS"
272,284,272,284,73700,"2024-02-22","PTIS"
288,288,268,276,25600,"2024-02-23","PTIS"
284,284,268,276,13600,"2024-02-26","PTIS"
276,280,250,258,74900,"2024-02-27","PTIS"
260,270,252,256,126300,"2024-02-28","PTIS"
256,258,250,258,11900,"2024-02-29","PTIS"
258,258,250,254,28900,"2024-03-01","PTIS"
254,260,254,256,37900,"2024-03-04","PTIS"
256,256,220,246,51600,"2024-03-05","PTIS"
246,248,224,238,87900,"2024-03-06","PTIS"
240,240,230,240,8300,"2024-03-07","PTIS"
240,240,234,238,163400,"2024-03-08","PTIS"
244,244,234,238,14900,"2024-03-13","PTIS"
244,248,234,236,94300,"2024-03-14","PTIS"
248,250,230,234,75700,"2024-03-15","PTIS"
236,240,236,236,17300,"2024-03-18","PTIS"
236,240,230,230,78000,"2024-03-19","PTIS"
232,236,222,232,167900,"2024-03-20","PTIS"
222,236,222,230,80600,"2024-03-21","PTIS"
224,228,222,222,166600,"2024-03-22","PTIS"
226,226,220,224,47100,"2024-03-25","PTIS"
234,234,220,230,69900,"2024-03-26","PTIS"
230,240,220,224,76300,"2024-03-27","PTIS"
230,268,228,232,524600,"2024-03-28","PTIS"
236,238,210,218,187400,"2024-04-01","PTIS"
218,220,210,214,123700,"2024-04-02","PTIS"
214,220,202,202,113500,"2024-04-03","PTIS"
204,220,195,208,89400,"2024-04-04","PTIS"
208,218,208,210,18500,"2024-04-05","PTIS"
210,218,208,208,30700,"2024-04-16","PTIS"
208,218,183,206,89400,"2024-04-17","PTIS"
206,206,190,202,18300,"2024-04-18","PTIS"
204,204,191,191,126700,"2024-04-19","PTIS"
191,191,180,180,128300,"2024-04-22","PTIS"
178,178,160,163,155900,"2024-04-23","PTIS"
169,220,152,220,1285000,"2024-04-24","PTIS"
242,274,230,274,3797000,"2024-04-25","PTIS"
294,302,230,238,1561100,"2024-04-26","PTIS"
244,256,220,250,884300,"2024-04-29","PTIS"
250,296,250,262,2635600,"2024-04-30","PTIS"
270,278,236,260,678400,"2024-05-02","PTIS"
260,284,248,282,2077700,"2024-05-03","PTIS"
284,308,274,300,3217000,"2024-05-06","PTIS"
300,316,286,286,2574100,"2024-05-07","PTIS"
286,286,262,266,641200,"2024-05-08","PTIS"
266,282,262,278,328200,"2024-05-13","PTIS"
278,286,270,276,477800,"2024-05-14","PTIS"
276,276,266,274,102500,"2024-05-15","PTIS"
266,280,262,266,160400,"2024-05-16","PTIS"
268,276,260,270,46200,"2024-05-17","PTIS"
274,274,250,264,231000,"2024-05-20","PTIS"
268,268,254,266,107700,"2024-05-21","PTIS"
264,264,252,252,339200,"2024-05-22","PTIS"
252,266,244,252,515300,"2024-05-27","PTIS"
254,308,248,306,4668400,"2024-05-28","PTIS"
306,308,266,282,2076200,"2024-05-29","PTIS"
284,284,272,276,222300,"2024-05-30","PTIS"
272,284,262,264,536800,"2024-05-31","PTIS"
262,274,250,264,288100,"2024-06-03","PTIS"
266,274,258,270,706700,"2024-06-04","PTIS"
262,270,252,254,210400,"2024-06-05","PTIS"
256,260,246,256,54500,"2024-06-06","PTIS"
266,266,246,252,345800,"2024-06-07","PTIS"
252,266,234,256,321800,"2024-06-10","PTIS"
258,258,244,244,24700,"2024-06-11","PTIS"
242,258,238,242,52700,"2024-06-12","PTIS"
238,250,238,242,45200,"2024-06-13","PTIS"
242,242,232,238,36500,"2024-06-14","PTIS"
234,248,230,238,21400,"2024-06-19","PTIS"
246,246,230,244,45300,"2024-06-20","PTIS"
234,246,234,240,281500,"2024-06-21","PTIS"
240,244,240,240,11800,"2024-06-24","PTIS"
252,252,240,240,7200,"2024-06-25","PTIS"
250,250,238,242,33000,"2024-06-26","PTIS"
250,250,232,238,17100,"2024-06-27","PTIS"
250,250,236,242,3700,"2024-06-28","PTIS"
242,242,230,236,69100,"2024-07-01","PTIS"
236,236,212,220,158800,"2024-07-02","PTIS"
220,222,204,214,178000,"2024-07-03","PTIS"
220,220,212,216,58500,"2024-07-04","PTIS"
220,220,200,210,207700,"2024-07-05","PTIS"
208,232,202,214,752300,"2024-07-08","PTIS"
214,220,210,214,145500,"2024-07-09","PTIS"
214,222,210,214,75700,"2024-07-10","PTIS"
214,220,210,212,99100,"2024-07-11","PTIS"
218,218,210,216,56400,"2024-07-12","PTIS"
218,246,210,236,2100600,"2024-07-15","PTIS"
242,242,214,216,1143100,"2024-07-16","PTIS"
220,220,208,214,483500,"2024-07-17","PTIS"
214,216,208,208,201400,"2024-07-18","PTIS"
210,218,208,210,111800,"2024-07-19","PTIS"
210,218,208,218,317700,"2024-07-22","PTIS"
218,218,206,212,409500,"2024-07-23","PTIS"
212,214,208,208,52600,"2024-07-24","PTIS"
208,210,206,208,36900,"2024-07-25","PTIS"
208,210,200,200,239900,"2024-07-26","PTIS"
200,204,196,204,214700,"2024-07-29","PTIS"
202,204,199,200,100900,"2024-07-30","PTIS"
202,202,194,199,112500,"2024-07-31","PTIS"
199,202,195,199,74900,"2024-08-01","PTIS"
198,199,192,195,101200,"2024-08-02","PTIS"
196,196,184,187,72500,"2024-08-05","PTIS"
185,187,169,178,256200,"2024-08-06","PTIS"
179,240,176,240,8104600,"2024-08-07","PTIS"
250,260,214,216,2912500,"2024-08-08","PTIS"
200,216,199,199,718300,"2024-08-09","PTIS"
206,214,196,199,266700,"2024-08-12","PTIS"
200,208,198,204,96500,"2024-08-13","PTIS"
208,210,200,200,72000,"2024-08-14","PTIS"
204,204,199,202,143800,"2024-08-15","PTIS"
202,208,200,202,67300,"2024-08-16","PTIS"
202,208,199,206,182700,"2024-08-19","PTIS"
206,208,200,206,103500,"2024-08-20","PTIS"
206,208,202,206,59400,"2024-08-21","PTIS"
206,210,202,206,150500,"2024-08-22","PTIS"
206,208,200,202,162300,"2024-08-23","PTIS"
204,206,200,204,98500,"2024-08-26","PTIS"
204,204,200,204,71600,"2024-08-27","PTIS"
204,206,200,200,117600,"2024-08-28","PTIS"
202,204,200,204,201900,"2024-08-29","PTIS"
204,228,202,210,462400,"2024-08-30","PTIS"
210,226,200,202,402400,"2024-09-02","PTIS"
204,204,200,204,48900,"2024-09-03","PTIS"
204,204,199,200,138200,"2024-09-04","PTIS"
199,204,197,200,174300,"2024-09-05","PTIS"
202,202,198,202,22100,"2024-09-06","PTIS"
200,204,199,204,48400,"2024-09-09","PTIS"
204,208,202,202,42000,"2024-09-10","PTIS"
204,252,200,252,3412700,"2024-09-11","PTIS"
288,302,228,228,7473800,"2024-09-12","PTIS"
228,242,220,222,356800,"2024-09-13","PTIS"
232,232,218,220,65900,"2024-09-17","PTIS"
220,274,218,274,4968200,"2024-09-18","PTIS"
280,298,242,256,3467500,"2024-09-19","PTIS"
256,260,240,252,587700,"2024-09-20","PTIS"
252,258,246,254,325300,"2024-09-23","PTIS"
256,258,240,248,138200,"2024-09-24","PTIS"
244,310,244,310,8761900,"2024-09-25","PTIS"
330,334,250,290,6119200,"2024-09-26","PTIS"
290,290,268,278,975500,"2024-09-27","PTIS"
276,296,260,278,1853700,"2024-09-30","PTIS"
278,286,268,284,351600,"2024-10-01","PTIS"
284,290,274,278,333700,"2024-10-02","PTIS"
286,286,264,268,697500,"2024-10-03","PTIS"
268,278,258,272,339100,"2024-10-04","PTIS"
270,270,246,254,983400,"2024-10-07","PTIS"
256,264,252,256,309000,"2024-10-08","PTIS"
256,262,240,246,505700,"2024-10-09","PTIS"
252,252,240,248,114100,"2024-10-10","PTIS"
250,250,242,244,129500,"2024-10-11","PTIS"
200,250,200,240,264000,"2024-10-14","PTIS"
240,286,238,250,2708100,"2024-10-15","PTIS"
260,260,242,254,448000,"2024-10-16","PTIS"
254,258,248,248,272800,"2024-10-17","PTIS"
252,286,250,268,1784800,"2024-10-18","PTIS"
272,278,256,256,741800,"2024-10-21","PTIS"
260,278,256,258,453700,"2024-10-22","PTIS"
258,270,252,260,163000,"2024-10-23","PTIS"
262,266,250,256,219300,"2024-10-24","PTIS"
256,258,250,250,189600,"2024-10-25","PTIS"
252,260,250,252,45100,"2024-10-28","PTIS"
252,256,250,254,39800,"2024-10-29","PTIS"
252,256,250,254,66200,"2024-10-30","PTIS"
254,256,248,252,76600,"2024-10-31","PTIS"
248,258,244,246,135300,"2024-11-01","PTIS"
244,250,240,248,58600,"2024-11-04","PTIS"
248,248,234,244,190200,"2024-11-05","PTIS"
242,242,230,234,114600,"2024-11-06","PTIS"
236,292,236,292,5411900,"2024-11-07","PTIS"
314,340,252,254,6428900,"2024-11-08","PTIS"
254,262,246,258,835400,"2024-11-11","PTIS"
260,260,250,256,249700,"2024-11-12","PTIS"
260,260,250,258,280700,"2024-11-13","PTIS"
258,258,230,232,1100800,"2024-11-14","PTIS"
234,248,234,238,403000,"2024-11-15","PTIS"
238,246,230,240,128500,"2024-11-18","PTIS"
230,240,230,232,109500,"2024-11-19","PTIS"
238,242,232,232,103000,"2024-11-20","PTIS"
234,236,216,228,438100,"2024-11-21","PTIS"
220,230,218,228,128700,"2024-11-22","PTIS"
226,228,216,222,339400,"2024-11-25","PTIS"
218,228,216,222,78300,"2024-11-26","PTIS"
220,222,216,222,58000,"2024-11-28","PTIS"
220,222,216,218,40700,"2024-11-29","PTIS"
222,222,212,214,106900,"2024-12-02","PTIS"
214,220,212,218,43700,"2024-12-03","PTIS"
218,220,210,216,249600,"2024-12-04","PTIS"
214,270,214,270,11619200,"2024-12-05","PTIS"
268,272,230,236,4506100,"2024-12-06","PTIS"
238,242,232,236,975200,"2024-12-09","PTIS"
238,248,232,238,760400,"2024-12-10","PTIS"
232,240,232,238,251100,"2024-12-11","PTIS"
236,238,232,236,94900,"2024-12-12","PTIS"
234,238,234,234,59200,"2024-12-13","PTIS"
232,232,224,224,115400,"2024-12-16","PTIS"
222,256,222,230,1867900,"2024-12-17","PTIS"
234,236,224,226,134200,"2024-12-18","PTIS"
224,228,220,226,38700,"2024-12-19","PTIS"
226,230,224,224,54800,"2024-12-20","PTIS"
226,244,222,232,801800,"2024-12-23","PTIS"
228,238,226,232,129900,"2024-12-24","PTIS"
230,238,228,232,33200,"2024-12-27","PTIS"
232,234,230,230,55000,"2024-12-30","PTIS"
232,286,232,286,8572200,"2025-01-02","PTIS"
310,310,236,238,5546700,"2025-01-03","PTIS"
238,240,232,232,413400,"2025-01-06","PTIS"
232,252,232,240,991400,"2025-01-07","PTIS"
240,242,230,232,507300,"2025-01-08","PTIS"
232,236,226,232,311300,"2025-01-09","PTIS"
230,230,222,230,258000,"2025-01-10","PTIS"
230,230,222,228,137900,"2025-01-13","PTIS"
228,238,224,228,288200,"2025-01-14","PTIS"
228,234,226,228,257500,"2025-01-15","PTIS"
230,232,226,230,162700,"2025-01-16","PTIS"
234,286,226,286,15457900,"2025-01-17","PTIS"
288,290,242,250,6912800,"2025-01-20","PTIS"
242,250,236,242,774700,"2025-01-21","PTIS"
244,244,234,242,677400,"2025-01-22","PTIS"
242,244,236,238,696400,"2025-01-23","PTIS"
238,240,236,236,140800,"2025-01-24","PTIS"
236,246,236,244,366800,"2025-01-30","PTIS"
244,248,240,240,258500,"2025-01-31","PTIS"
246,246,234,244,308200,"2025-02-03","PTIS"
244,246,238,244,147400,"2025-02-04","PTIS"
244,248,242,246,296700,"2025-02-05","PTIS"
246,250,238,244,359600,"2025-02-06","PTIS"
244,244,238,238,153500,"2025-02-07","PTIS"
238,250,230,238,396000,"2025-02-10","PTIS"
238,244,232,232,193400,"2025-02-11","PTIS"
242,242,234,236,97000,"2025-02-12","PTIS"
244,244,232,238,122700,"2025-02-13","PTIS"
234,242,234,240,27400,"2025-02-14","PTIS"
240,284,240,252,2625600,"2025-02-17","PTIS"
254,262,242,250,297900,"2025-02-18","PTIS"
250,260,226,238,2399600,"2025-02-19","PTIS"
236,242,232,236,365500,"2025-02-20","PTIS"
238,240,234,236,130500,"2025-02-21","PTIS"
236,238,234,234,86600,"2025-02-24","PTIS"
234,246,230,236,532900,"2025-02-25","PTIS"
236,240,234,238,131600,"2025-02-26","PTIS"
238,242,234,238,75700,"2025-02-27","PTIS"
244,244,232,232,171200,"2025-02-28","PTIS"
242,242,232,236,81600,"2025-03-03","PTIS"
236,238,230,232,130200,"2025-03-04","PTIS"