"Open","High","Low","Close","Volume","Date","Emiten"
551.275756835938,551.275756835938,532.266296386719,551.275756835938,172625706,"2010-02-09","PTPP"
532.266296386719,560.780517578125,522.761535644531,532.266296386719,23877522,"2010-02-10","PTPP"
541.77099609375,551.275756835938,532.266296386719,541.77099609375,31922443,"2010-02-11","PTPP"
570.285278320312,579.7900390625,541.77099609375,570.285278320312,3,"2010-02-12","PTPP"
560.780517578125,579.7900390625,560.780517578125,560.780517578125,25769207,"2010-02-15","PTPP"
579.7900390625,579.7900390625,560.780517578125,579.7900390625,21515021,"2010-02-16","PTPP"
570.285278320312,579.7900390625,560.780517578125,570.285278320312,21415071,"2010-02-17","PTPP"
570.285278320312,570.285278320312,560.780517578125,570.285278320312,2204686,"2010-02-18","PTPP"
560.780517578125,570.285278320312,551.275756835938,560.780517578125,14215516,"2010-02-19","PTPP"
560.780517578125,570.285278320312,551.275756835938,560.780517578125,3135272,"2010-02-22","PTPP"
560.780517578125,560.780517578125,551.275756835938,560.780517578125,4347297,"2010-02-23","PTPP"
551.275756835938,570.285278320312,541.77099609375,551.275756835938,24509312,"2010-02-24","PTPP"
551.275756835938,570.285278320312,541.77099609375,551.275756835938,23757056,"2010-02-25","PTPP"
551.275756835938,551.275756835938,541.77099609375,551.275756835938,6091161,"2010-03-01","PTPP"
541.77099609375,551.275756835938,541.77099609375,541.77099609375,3188930,"2010-03-02","PTPP"
541.77099609375,551.275756835938,541.77099609375,541.77099609375,2667612,"2010-03-03","PTPP"
551.275756835938,551.275756835938,541.77099609375,551.275756835938,2058969,"2010-03-04","PTPP"
551.275756835938,560.780517578125,541.77099609375,551.275756835938,7686153,"2010-03-05","PTPP"
551.275756835938,551.275756835938,541.77099609375,551.275756835938,811699,"2010-03-08","PTPP"
608.304321289062,608.304321289062,541.77099609375,608.304321289062,3,"2010-03-09","PTPP"
608.304321289062,617.80908203125,589.294799804688,608.304321289062,37323950,"2010-03-10","PTPP"
589.294799804688,608.304321289062,589.294799804688,589.294799804688,24553500,"2010-03-11","PTPP"
646.323303222656,646.323303222656,589.294799804688,646.323303222656,3,"2010-03-12","PTPP"
636.818542480469,655.828063964844,617.80908203125,636.818542480469,44190514,"2010-03-15","PTPP"
627.313842773438,636.818542480469,608.304321289062,627.313842773438,20473963,"2010-03-17","PTPP"
617.80908203125,627.313842773438,608.304321289062,617.80908203125,5872324,"2010-03-18","PTPP"
617.80908203125,627.313842773438,608.304321289062,617.80908203125,4682919,"2010-03-19","PTPP"
617.80908203125,646.323303222656,608.304321289062,617.80908203125,21112591,"2010-03-22","PTPP"
617.80908203125,627.313842773438,608.304321289062,617.80908203125,10524732,"2010-03-23","PTPP"
617.80908203125,627.313842773438,608.304321289062,617.80908203125,4272072,"2010-03-24","PTPP"
627.313842773438,636.818542480469,608.304321289062,627.313842773438,13223907,"2010-03-25","PTPP"
627.313842773438,636.818542480469,617.80908203125,627.313842773438,12032398,"2010-03-26","PTPP"
627.313842773438,636.818542480469,617.80908203125,627.313842773438,9775633,"2010-03-29","PTPP"
627.313842773438,627.313842773438,617.80908203125,627.313842773438,1856965,"2010-03-30","PTPP"
627.313842773438,646.323303222656,617.80908203125,627.313842773438,19842174,"2010-03-31","PTPP"
617.80908203125,636.818542480469,617.80908203125,617.80908203125,11295925,"2010-04-01","PTPP"
627.313842773438,636.818542480469,617.80908203125,627.313842773438,6182695,"2010-04-05","PTPP"
617.80908203125,627.313842773438,608.304321289062,617.80908203125,21509234,"2010-04-06","PTPP"
636.818542480469,636.818542480469,608.304321289062,636.818542480469,69029135,"2010-04-07","PTPP"
684.342346191406,684.342346191406,627.313842773438,684.342346191406,3,"2010-04-08","PTPP"
674.837585449219,693.847106933594,665.332824707031,674.837585449219,40980015,"2010-04-09","PTPP"
674.837585449219,684.342346191406,665.332824707031,674.837585449219,13209178,"2010-04-12","PTPP"
674.837585449219,703.351867675781,674.837585449219,693.847106933594,51431100,"2010-04-13","PTPP"
693.847106933594,703.351867675781,684.342346191406,693.847106933594,30806686,"2010-04-14","PTPP"
693.847106933594,712.856628417969,684.342346191406,693.847106933594,65986973,"2010-04-15","PTPP"
703.351867675781,712.856628417969,684.342346191406,703.351867675781,14603217,"2010-04-16","PTPP"
684.342346191406,693.847106933594,665.332824707031,684.342346191406,23457207,"2010-04-19","PTPP"
684.342346191406,693.847106933594,674.837585449219,684.342346191406,11737809,"2010-04-20","PTPP"
693.847106933594,703.351867675781,684.342346191406,693.847106933594,12637885,"2010-04-21","PTPP"
674.837585449219,684.342346191406,674.837585449219,674.837585449219,4827583,"2010-04-22","PTPP"
693.847106933594,693.847106933594,674.837585449219,693.847106933594,3905413,"2010-04-23","PTPP"
684.342346191406,693.847106933594,674.837585449219,684.342346191406,3642387,"2010-04-26","PTPP"
674.837585449219,693.847106933594,674.837585449219,674.837585449219,4786025,"2010-04-27","PTPP"
674.837585449219,684.342346191406,665.332824707031,674.837585449219,5783421,"2010-04-28","PTPP"
693.847106933594,693.847106933594,665.332824707031,693.847106933594,9189085,"2010-04-29","PTPP"
684.342346191406,703.351867675781,674.837585449219,684.342346191406,4598750,"2010-04-30","PTPP"
684.342346191406,703.351867675781,674.837585449219,684.342346191406,25911767,"2010-05-03","PTPP"
674.837585449219,703.351867675781,674.837585449219,674.837585449219,6225831,"2010-05-04","PTPP"
655.828063964844,674.837585449219,655.828063964844,655.828063964844,12019247,"2010-05-05","PTPP"
655.828063964844,665.332824707031,646.323303222656,655.828063964844,9450007,"2010-05-06","PTPP"
646.323303222656,646.323303222656,627.313842773438,646.323303222656,6577760,"2010-05-07","PTPP"
646.323303222656,665.332824707031,646.323303222656,665.332824707031,26004879,"2010-05-10","PTPP"
674.837585449219,674.837585449219,655.828063964844,665.332824707031,23695508,"2010-05-11","PTPP"
665.332824707031,674.837585449219,665.332824707031,665.332824707031,3267312,"2010-05-12","PTPP"
684.342346191406,684.342346191406,665.332824707031,684.342346191406,6381542,"2010-05-14","PTPP"
674.837585449219,674.837585449219,665.332824707031,674.837585449219,2320943,"2010-05-17","PTPP"
684.342346191406,684.342346191406,665.332824707031,684.342346191406,3403033,"2010-05-18","PTPP"
665.332824707031,674.837585449219,655.828063964844,665.332824707031,8037556,"2010-05-19","PTPP"
655.828063964844,665.332824707031,636.818542480469,655.828063964844,28779806,"2010-05-20","PTPP"
636.818542480469,646.323303222656,627.313842773438,636.818542480469,9042316,"2010-05-21","PTPP"
617.80908203125,646.323303222656,608.304321289062,617.80908203125,13193396,"2010-05-24","PTPP"
617.80908203125,617.80908203125,579.7900390625,617.80908203125,23473514,"2010-05-25","PTPP"
674.837585449219,684.342346191406,608.304321289062,674.837585449219,3,"2010-05-26","PTPP"
627.313842773438,674.837585449219,627.313842773438,627.313842773438,3,"2010-05-27","PTPP"
646.323303222656,646.323303222656,627.313842773438,646.323303222656,41877461,"2010-05-31","PTPP"
627.313842773438,636.818542480469,627.313842773438,627.313842773438,5767113,"2010-06-01","PTPP"
636.818542480469,646.323303222656,608.304321289062,636.818542480469,5215810,"2010-06-02","PTPP"
627.313842773438,646.323303222656,627.313842773438,627.313842773438,9500508,"2010-06-03","PTPP"
636.818542480469,636.818542480469,627.313842773438,636.818542480469,4067437,"2010-06-04","PTPP"
627.313842773438,627.313842773438,608.304321289062,627.313842773438,10273279,"2010-06-07","PTPP"
627.313842773438,636.818542480469,627.313842773438,627.313842773438,9029165,"2010-06-08","PTPP"
627.313842773438,636.818542480469,617.80908203125,627.313842773438,1022120,"2010-06-09","PTPP"
627.313842773438,655.828063964844,617.80908203125,627.313842773438,21370356,"2010-06-10","PTPP"
636.818542480469,646.323303222656,627.313842773438,636.818542480469,26000670,"2010-06-11","PTPP"
636.818542480469,636.818542480469,627.313842773438,636.818542480469,562876,"2010-06-14","PTPP"
665.332824707031,665.332824707031,636.818542480469,665.332824707031,29889250,"2010-06-15","PTPP"
674.837585449219,693.847106933594,665.332824707031,674.837585449219,26584589,"2010-06-16","PTPP"
674.837585449219,684.342346191406,665.332824707031,674.837585449219,9312707,"2010-06-17","PTPP"
684.342346191406,693.847106933594,665.332824707031,684.342346191406,11590514,"2010-06-18","PTPP"
655.828063964844,693.847106933594,655.828063964844,655.828063964844,45225785,"2010-06-21","PTPP"
665.332824707031,674.837585449219,646.323303222656,665.332824707031,7815561,"2010-06-22","PTPP"
665.332824707031,665.332824707031,646.323303222656,665.332824707031,8944996,"2010-06-23","PTPP"
674.837585449219,693.847106933594,655.828063964844,674.837585449219,47234780,"2010-06-24","PTPP"
665.332824707031,684.342346191406,655.828063964844,665.332824707031,6821322,"2010-06-25","PTPP"
674.837585449219,684.342346191406,655.828063964844,674.837585449219,16785809,"2010-06-28","PTPP"
646.323303222656,665.332824707031,636.818542480469,646.323303222656,12702589,"2010-06-29","PTPP"
684.342346191406,684.342346191406,646.323303222656,684.342346191406,3,"2010-06-30","PTPP"
674.837585449219,693.847106933594,665.332824707031,674.837585449219,12385380,"2010-07-01","PTPP"
674.837585449219,684.342346191406,665.332824707031,674.837585449219,6556192,"2010-07-02","PTPP"
665.332824707031,674.837585449219,646.323303222656,665.332824707031,21858007,"2010-07-05","PTPP"
665.332824707031,674.837585449219,655.828063964844,665.332824707031,9484726,"2010-07-06","PTPP"
665.332824707031,674.837585449219,655.828063964844,665.332824707031,8843468,"2010-07-07","PTPP"
665.332824707031,684.342346191406,646.323303222656,665.332824707031,20047860,"2010-07-08","PTPP"
646.323303222656,674.837585449219,646.323303222656,646.323303222656,5971747,"2010-07-09","PTPP"
684.342346191406,703.351867675781,646.323303222656,684.342346191406,3,"2010-07-12","PTPP"
693.847106933594,703.351867675781,665.332824707031,693.847106933594,35087175,"2010-07-13","PTPP"
693.847106933594,703.351867675781,684.342346191406,693.847106933594,14698432,"2010-07-14","PTPP"
693.847106933594,703.351867675781,674.837585449219,693.847106933594,35490131,"2010-07-15","PTPP"
684.342346191406,693.847106933594,674.837585449219,684.342346191406,9665688,"2010-07-16","PTPP"
674.837585449219,684.342346191406,665.332824707031,674.837585449219,7685100,"2010-07-19","PTPP"
684.342346191406,703.351867675781,674.837585449219,684.342346191406,49660408,"2010-07-20","PTPP"
693.847106933594,703.351867675781,684.342346191406,693.847106933594,20635987,"2010-07-21","PTPP"
674.837585449219,693.847106933594,674.837585449219,674.837585449219,4841787,"2010-07-22","PTPP"
703.351867675781,703.351867675781,665.332824707031,703.351867675781,3,"2010-07-23","PTPP"
731.866088867188,741.370849609375,693.847106933594,731.866088867188,58953125,"2010-07-26","PTPP"
741.370849609375,760.38037109375,731.866088867188,741.370849609375,33547420,"2010-07-27","PTPP"
750.875610351562,760.38037109375,741.370849609375,750.875610351562,29583614,"2010-07-28","PTPP"
731.866088867188,760.38037109375,731.866088867188,731.866088867188,15773684,"2010-07-29","PTPP"
731.866088867188,741.370849609375,722.361389160156,731.866088867188,9738283,"2010-07-30","PTPP"
722.361389160156,731.866088867188,712.856628417969,722.361389160156,14316518,"2010-08-02","PTPP"
712.856628417969,731.866088867188,703.351867675781,712.856628417969,16950989,"2010-08-03","PTPP"
703.351867675781,722.361389160156,703.351867675781,703.351867675781,9428965,"2010-08-04","PTPP"
703.351867675781,712.856628417969,703.351867675781,703.351867675781,11717293,"2010-08-05","PTPP"
722.361389160156,722.361389160156,712.856628417969,722.361389160156,8045972,"2010-08-06","PTPP"
731.866088867188,731.866088867188,712.856628417969,731.866088867188,8153813,"2010-08-09","PTPP"
731.866088867188,731.866088867188,712.856628417969,731.866088867188,10425308,"2010-08-10","PTPP"
760.38037109375,769.885131835938,722.361389160156,760.38037109375,3,"2010-08-11","PTPP"
760.38037109375,760.38037109375,750.875610351562,760.38037109375,720691,"2010-08-12","PTPP"
760.38037109375,760.38037109375,750.875610351562,760.38037109375,11411656,"2010-08-13","PTPP"
750.875610351562,750.875610351562,741.370849609375,750.875610351562,31451626,"2010-08-16","PTPP"
731.866088867188,741.370849609375,722.361389160156,731.866088867188,18101992,"2010-08-18","PTPP"
731.866088867188,731.866088867188,712.856628417969,731.866088867188,17299236,"2010-08-19","PTPP"
722.361389160156,731.866088867188,712.856628417969,722.361389160156,15161359,"2010-08-20","PTPP"
731.866088867188,731.866088867188,712.856628417969,731.866088867188,14724735,"2010-08-23","PTPP"
741.370849609375,760.38037109375,722.361389160156,741.370849609375,33571618,"2010-08-24","PTPP"
741.370849609375,750.875610351562,731.866088867188,741.370849609375,14443823,"2010-08-25","PTPP"
741.370849609375,741.370849609375,731.866088867188,741.370849609375,19393451,"2010-08-26","PTPP"
731.866088867188,741.370849609375,722.361389160156,731.866088867188,10590488,"2010-08-27","PTPP"
731.866088867188,741.370849609375,722.361389160156,731.866088867188,18159332,"2010-08-30","PTPP"
741.370849609375,741.370849609375,722.361389160156,741.370849609375,21955853,"2010-08-31","PTPP"
750.875610351562,760.38037109375,741.370849609375,750.875610351562,36311299,"2010-09-01","PTPP"
769.885131835938,779.389892578125,750.875610351562,769.885131835938,36185573,"2010-09-02","PTPP"
779.389892578125,788.894653320312,760.38037109375,779.389892578125,24310990,"2010-09-03","PTPP"
798.3994140625,798.3994140625,760.38037109375,798.3994140625,28779280,"2010-09-06","PTPP"
788.894653320312,798.3994140625,788.894653320312,788.894653320312,32110244,"2010-09-07","PTPP"
788.894653320312,950.475463867188,769.885131835938,950.475463867188,69749827,"2010-09-15","PTPP"
950.475463867188,959.980224609375,921.961181640625,950.475463867188,16909957,"2010-09-16","PTPP"
950.475463867188,959.980224609375,931.465942382812,950.475463867188,17291871,"2010-09-17","PTPP"
902.951721191406,978.98974609375,893.446960449219,902.951721191406,13992470,"2010-09-20","PTPP"
902.951721191406,931.465942382812,893.446960449219,902.951721191406,7793993,"2010-09-21","PTPP"
902.951721191406,940.970703125,893.446960449219,902.951721191406,12509528,"2010-09-22","PTPP"
893.446960449219,921.961181640625,883.942199707031,893.446960449219,4718164,"2010-09-23","PTPP"
912.456481933594,921.961181640625,893.446960449219,912.456481933594,2272546,"2010-09-24","PTPP"
893.446960449219,931.465942382812,883.942199707031,893.446960449219,27996514,"2010-09-27","PTPP"
912.456481933594,921.961181640625,883.942199707031,912.456481933594,9664636,"2010-09-28","PTPP"
883.942199707031,912.456481933594,874.437438964844,883.942199707031,16037236,"2010-09-29","PTPP"
855.427917480469,883.942199707031,845.923156738281,855.427917480469,8903438,"2010-09-30","PTPP"
855.427917480469,874.437438964844,845.923156738281,855.427917480469,9131219,"2010-10-01","PTPP"
855.427917480469,883.942199707031,855.427917480469,855.427917480469,7749805,"2010-10-04","PTPP"
902.951721191406,912.456481933594,864.932678222656,902.951721191406,38223500,"2010-10-05","PTPP"
912.456481933594,921.961181640625,893.446960449219,912.456481933594,16339190,"2010-10-06","PTPP"
893.446960449219,921.961181640625,864.932678222656,893.446960449219,8780868,"2010-10-07","PTPP"
874.437438964844,893.446960449219,874.437438964844,874.437438964844,4383069,"2010-10-08","PTPP"
874.437438964844,902.951721191406,864.932678222656,874.437438964844,6669293,"2010-10-11","PTPP"
864.932678222656,893.446960449219,864.932678222656,864.932678222656,7121172,"2010-10-12","PTPP"
893.446960449219,893.446960449219,874.437438964844,893.446960449219,8793493,"2010-10-13","PTPP"
874.437438964844,902.951721191406,864.932678222656,874.437438964844,12450610,"2010-10-14","PTPP"
883.942199707031,893.446960449219,864.932678222656,883.942199707031,25516702,"2010-10-15","PTPP"
874.437438964844,883.942199707031,864.932678222656,874.437438964844,12598957,"2010-10-18","PTPP"
883.942199707031,893.446960449219,864.932678222656,883.942199707031,35674250,"2010-10-19","PTPP"
874.437438964844,883.942199707031,864.932678222656,874.437438964844,11937183,"2010-10-20","PTPP"
874.437438964844,912.456481933594,864.932678222656,874.437438964844,48475211,"2010-10-21","PTPP"
864.932678222656,874.437438964844,855.427917480469,864.932678222656,10863510,"2010-10-22","PTPP"
836.418395996094,864.932678222656,836.418395996094,836.418395996094,12585806,"2010-10-25","PTPP"
836.418395996094,855.427917480469,826.913635253906,836.418395996094,35123999,"2010-10-26","PTPP"
855.427917480469,855.427917480469,826.913635253906,855.427917480469,14536934,"2010-10-27","PTPP"
855.427917480469,855.427917480469,845.923156738281,855.427917480469,7346849,"2010-10-28","PTPP"
845.923156738281,855.427917480469,836.418395996094,845.923156738281,3461425,"2010-10-29","PTPP"
845.923156738281,855.427917480469,836.418395996094,845.923156738281,1655487,"2010-11-01","PTPP"
836.418395996094,845.923156738281,826.913635253906,836.418395996094,3350954,"2010-11-02","PTPP"
855.427917480469,855.427917480469,836.418395996094,855.427917480469,10600483,"2010-11-03","PTPP"
855.427917480469,855.427917480469,845.923156738281,855.427917480469,3375152,"2010-11-04","PTPP"
855.427917480469,874.437438964844,845.923156738281,855.427917480469,23145783,"2010-11-05","PTPP"
855.427917480469,864.932678222656,845.923156738281,855.427917480469,2306740,"2010-11-08","PTPP"
836.418395996094,864.932678222656,836.418395996094,836.418395996094,4772348,"2010-11-09","PTPP"
855.427917480469,855.427917480469,845.923156738281,855.427917480469,3043739,"2010-11-10","PTPP"
855.427917480469,855.427917480469,836.418395996094,855.427917480469,1711774,"2010-11-11","PTPP"
836.418395996094,845.923156738281,826.913635253906,836.418395996094,3096871,"2010-11-12","PTPP"
836.418395996094,845.923156738281,826.913635253906,836.418395996094,336147,"2010-11-15","PTPP"
836.418395996094,836.418395996094,826.913635253906,836.418395996094,1415081,"2010-11-16","PTPP"
826.913635253906,836.418395996094,807.904174804688,826.913635253906,6024879,"2010-11-18","PTPP"
836.418395996094,836.418395996094,807.904174804688,836.418395996094,13524283,"2010-11-19","PTPP"
826.913635253906,836.418395996094,817.408935546875,826.913635253906,6538306,"2010-11-22","PTPP"
826.913635253906,826.913635253906,807.904174804688,826.913635253906,1603934,"2010-11-23","PTPP"
836.418395996094,836.418395996094,817.408935546875,836.418395996094,23080027,"2010-11-24","PTPP"
826.913635253906,845.923156738281,817.408935546875,826.913635253906,20335611,"2010-11-25","PTPP"
817.408935546875,826.913635253906,798.3994140625,817.408935546875,4365709,"2010-11-26","PTPP"
817.408935546875,817.408935546875,807.904174804688,817.408935546875,1674951,"2010-11-29","PTPP"
807.904174804688,817.408935546875,798.3994140625,807.904174804688,3006916,"2010-11-30","PTPP"
807.904174804688,807.904174804688,798.3994140625,807.904174804688,11259627,"2010-12-01","PTPP"
807.904174804688,817.408935546875,798.3994140625,807.904174804688,8463132,"2010-12-02","PTPP"
798.3994140625,807.904174804688,788.894653320312,798.3994140625,1808568,"2010-12-03","PTPP"
788.894653320312,807.904174804688,779.389892578125,788.894653320312,4424627,"2010-12-06","PTPP"
769.885131835938,788.894653320312,760.38037109375,769.885131835938,5011176,"2010-12-08","PTPP"
788.894653320312,798.3994140625,760.38037109375,788.894653320312,10266966,"2010-12-09","PTPP"
788.894653320312,798.3994140625,779.389892578125,788.894653320312,4991186,"2010-12-10","PTPP"
788.894653320312,798.3994140625,779.389892578125,788.894653320312,4418841,"2010-12-13","PTPP"
779.389892578125,798.3994140625,760.38037109375,779.389892578125,6141662,"2010-12-14","PTPP"
750.875610351562,779.389892578125,750.875610351562,750.875610351562,8237982,"2010-12-15","PTPP"
769.885131835938,788.894653320312,760.38037109375,769.885131835938,9582572,"2010-12-16","PTPP"
769.885131835938,779.389892578125,750.875610351562,769.885131835938,10194897,"2010-12-17","PTPP"
741.370849609375,769.885131835938,741.370849609375,741.370849609375,3912252,"2010-12-20","PTPP"
741.370849609375,750.875610351562,712.856628417969,741.370849609375,1983743,"2010-12-21","PTPP"
693.847106933594,750.875610351562,684.342346191406,693.847106933594,6043291,"2010-12-22","PTPP"
703.351867675781,712.856628417969,693.847106933594,703.351867675781,5599302,"2010-12-23","PTPP"
731.866088867188,731.866088867188,703.351867675781,731.866088867188,12371702,"2010-12-27","PTPP"
731.866088867188,741.370849609375,722.361389160156,731.866088867188,3203659,"2010-12-28","PTPP"
750.875610351562,750.875610351562,731.866088867188,750.875610351562,2313052,"2010-12-29","PTPP"
760.38037109375,760.38037109375,741.370849609375,760.38037109375,6367865,"2010-12-30","PTPP"
760.38037109375,779.389892578125,741.370849609375,760.38037109375,5965435,"2011-01-03","PTPP"
731.866088867188,760.38037109375,722.361389160156,731.866088867188,6009623,"2011-01-04","PTPP"
731.866088867188,741.370849609375,712.856628417969,731.866088867188,5404137,"2011-01-05","PTPP"
712.856628417969,731.866088867188,703.351867675781,712.856628417969,7312655,"2011-01-06","PTPP"
674.837585449219,712.856628417969,665.332824707031,674.837585449219,15413338,"2011-01-07","PTPP"
646.323303222656,684.342346191406,627.313842773438,646.323303222656,6104839,"2011-01-10","PTPP"
684.342346191406,684.342346191406,627.313842773438,684.342346191406,18762188,"2011-01-11","PTPP"
731.866088867188,731.866088867188,674.837585449219,731.866088867188,26768707,"2011-01-12","PTPP"
684.342346191406,731.866088867188,684.342346191406,684.342346191406,7977060,"2011-01-13","PTPP"
703.351867675781,703.351867675781,674.837585449219,703.351867675781,2886450,"2011-01-14","PTPP"
684.342346191406,693.847106933594,665.332824707031,684.342346191406,4507743,"2011-01-17","PTPP"
684.342346191406,684.342346191406,655.828063964844,684.342346191406,1719139,"2011-01-18","PTPP"
665.332824707031,684.342346191406,655.828063964844,665.332824707031,1649700,"2011-01-19","PTPP"
636.818542480469,665.332824707031,627.313842773438,636.818542480469,4404111,"2011-01-20","PTPP"
627.313842773438,636.818542480469,598.799560546875,627.313842773438,2652356,"2011-01-21","PTPP"
608.304321289062,627.313842773438,608.304321289062,608.304321289062,2654986,"2011-01-24","PTPP"
627.313842773438,636.818542480469,608.304321289062,627.313842773438,2378283,"2011-01-25","PTPP"
627.313842773438,636.818542480469,608.304321289062,627.313842773438,11625234,"2011-01-26","PTPP"
655.828063964844,655.828063964844,627.313842773438,655.828063964844,14955146,"2011-01-27","PTPP"
617.80908203125,655.828063964844,617.80908203125,617.80908203125,10921902,"2011-01-28","PTPP"
598.799560546875,617.80908203125,598.799560546875,598.799560546875,2896445,"2011-01-31","PTPP"
598.799560546875,608.304321289062,589.294799804688,598.799560546875,2410898,"2011-02-01","PTPP"
579.7900390625,598.799560546875,570.285278320312,579.7900390625,4343615,"2011-02-02","PTPP"
589.294799804688,589.294799804688,570.285278320312,589.294799804688,2500327,"2011-02-04","PTPP"
579.7900390625,598.799560546875,570.285278320312,579.7900390625,4826531,"2011-02-07","PTPP"
560.780517578125,579.7900390625,551.275756835938,560.780517578125,8141188,"2011-02-08","PTPP"
541.77099609375,560.780517578125,532.266296386719,541.77099609375,4160549,"2011-02-09","PTPP"
551.275756835938,570.285278320312,522.761535644531,551.275756835938,15855222,"2011-02-10","PTPP"
560.780517578125,560.780517578125,541.77099609375,560.780517578125,8266388,"2011-02-11","PTPP"
541.77099609375,560.780517578125,541.77099609375,541.77099609375,2229936,"2011-02-14","PTPP"
551.275756835938,551.275756835938,541.77099609375,551.275756835938,2861199,"2011-02-16","PTPP"
579.7900390625,579.7900390625,541.77099609375,579.7900390625,8111203,"2011-02-17","PTPP"
579.7900390625,589.294799804688,570.285278320312,579.7900390625,3236274,"2011-02-18","PTPP"
579.7900390625,589.294799804688,560.780517578125,579.7900390625,12358025,"2011-02-21","PTPP"
570.285278320312,570.285278320312,551.275756835938,570.285278320312,6294744,"2011-02-22","PTPP"
560.780517578125,570.285278320312,551.275756835938,560.780517578125,7416814,"2011-02-23","PTPP"
541.77099609375,560.780517578125,541.77099609375,541.77099609375,7119594,"2011-02-24","PTPP"
551.275756835938,560.780517578125,532.266296386719,551.275756835938,2446670,"2011-02-25","PTPP"
551.275756835938,560.780517578125,541.77099609375,551.275756835938,1122596,"2011-02-28","PTPP"
560.780517578125,560.780517578125,541.77099609375,560.780517578125,6514108,"2011-03-01","PTPP"
551.275756835938,560.780517578125,551.275756835938,551.275756835938,5980164,"2011-03-02","PTPP"
560.780517578125,579.7900390625,551.275756835938,560.780517578125,21604976,"2011-03-03","PTPP"
560.780517578125,579.7900390625,560.780517578125,560.780517578125,728056,"2011-03-04","PTPP"
570.285278320312,570.285278320312,541.77099609375,570.285278320312,1132064,"2011-03-07","PTPP"
551.275756835938,570.285278320312,551.275756835938,551.275756835938,3709196,"2011-03-08","PTPP"
627.313842773438,627.313842773438,551.275756835938,627.313842773438,30958715,"2011-03-09","PTPP"
608.304321289062,627.313842773438,598.799560546875,608.304321289062,8001258,"2011-03-10","PTPP"
579.7900390625,608.304321289062,560.780517578125,579.7900390625,8380542,"2011-03-11","PTPP"
627.313842773438,646.323303222656,579.7900390625,627.313842773438,20323512,"2011-03-14","PTPP"
646.323303222656,665.332824707031,617.80908203125,646.323303222656,35909921,"2011-03-15","PTPP"
665.332824707031,665.332824707031,646.323303222656,665.332824707031,13467996,"2011-03-16","PTPP"
646.323303222656,655.828063964844,636.818542480469,646.323303222656,8102786,"2011-03-17","PTPP"
627.313842773438,655.828063964844,617.80908203125,627.313842773438,9067566,"2011-03-18","PTPP"
617.80908203125,636.818542480469,608.304321289062,617.80908203125,6742940,"2011-03-21","PTPP"
627.313842773438,627.313842773438,608.304321289062,627.313842773438,5671898,"2011-03-22","PTPP"
646.323303222656,646.323303222656,627.313842773438,646.323303222656,9432647,"2011-03-23","PTPP"
655.828063964844,655.828063964844,636.818542480469,655.828063964844,10797227,"2011-03-24","PTPP"
636.818542480469,655.828063964844,636.818542480469,636.818542480469,6623000,"2011-03-25","PTPP"
646.323303222656,655.828063964844,636.818542480469,646.323303222656,5082193,"2011-03-28","PTPP"
646.323303222656,655.828063964844,636.818542480469,646.323303222656,5216862,"2011-03-29","PTPP"
646.323303222656,646.323303222656,627.313842773438,646.323303222656,6646147,"2011-03-30","PTPP"
674.837585449219,674.837585449219,636.818542480469,674.837585449219,28388423,"2011-03-31","PTPP"
684.342346191406,693.847106933594,665.332824707031,684.342346191406,28388423,"2011-04-01","PTPP"
684.342346191406,684.342346191406,674.837585449219,684.342346191406,7725607,"2011-04-04","PTPP"
693.847106933594,693.847106933594,674.837585449219,693.847106933594,6165335,"2011-04-05","PTPP"
684.342346191406,693.847106933594,674.837585449219,684.342346191406,1304084,"2011-04-06","PTPP"
684.342346191406,693.847106933594,674.837585449219,684.342346191406,9943444,"2011-04-07","PTPP"
693.847106933594,703.351867675781,674.837585449219,693.847106933594,9062832,"2011-04-08","PTPP"
674.837585449219,693.847106933594,665.332824707031,674.837585449219,14883077,"2011-04-11","PTPP"
665.332824707031,684.342346191406,655.828063964844,665.332824707031,25660840,"2011-04-12","PTPP"
665.332824707031,674.837585449219,665.332824707031,665.332824707031,944264,"2011-04-13","PTPP"
636.818542480469,674.837585449219,636.818542480469,636.818542480469,9914511,"2011-04-14","PTPP"
617.80908203125,665.332824707031,608.304321289062,617.80908203125,20050491,"2011-04-15","PTPP"
665.332824707031,665.332824707031,617.80908203125,665.332824707031,16593274,"2011-04-18","PTPP"
665.332824707031,665.332824707031,646.323303222656,665.332824707031,5212128,"2011-04-19","PTPP"
655.828063964844,655.828063964844,627.313842773438,655.828063964844,17087763,"2011-04-20","PTPP"
665.332824707031,665.332824707031,646.323303222656,665.332824707031,9529441,"2011-04-21","PTPP"
646.323303222656,665.332824707031,646.323303222656,646.323303222656,1004760,"2011-04-25","PTPP"
655.828063964844,655.828063964844,636.818542480469,655.828063964844,2660247,"2011-04-26","PTPP"
636.818542480469,655.828063964844,636.818542480469,636.818542480469,4001155,"2011-04-27","PTPP"
665.332824707031,674.837585449219,636.818542480469,665.332824707031,16028293,"2011-04-28","PTPP"
665.332824707031,665.332824707031,655.828063964844,665.332824707031,2832266,"2011-04-29","PTPP"
665.332824707031,665.332824707031,646.323303222656,665.332824707031,1388778,"2011-05-02","PTPP"
655.828063964844,655.828063964844,627.313842773438,655.828063964844,1949550,"2011-05-03","PTPP"
665.332824707031,665.332824707031,646.323303222656,665.332824707031,4977508,"2011-05-04","PTPP"
665.332824707031,674.837585449219,655.828063964844,665.332824707031,7410501,"2011-05-05","PTPP"
655.828063964844,665.332824707031,646.323303222656,655.828063964844,348772,"2011-05-06","PTPP"
655.828063964844,655.828063964844,646.323303222656,655.828063964844,2270968,"2011-05-09","PTPP"
655.828063964844,655.828063964844,646.323303222656,655.828063964844,1320391,"2011-05-10","PTPP"
655.828063964844,655.828063964844,646.323303222656,655.828063964844,1112601,"2011-05-11","PTPP"
655.828063964844,655.828063964844,636.818542480469,655.828063964844,4879662,"2011-05-12","PTPP"
665.332824707031,674.837585449219,646.323303222656,665.332824707031,8685652,"2011-05-13","PTPP"
655.828063964844,665.332824707031,636.818542480469,655.828063964844,9851385,"2011-05-16","PTPP"
636.818542480469,665.332824707031,636.818542480469,636.818542480469,7253211,"2011-05-18","PTPP"
636.818542480469,655.828063964844,636.818542480469,636.818542480469,7846599,"2011-05-19","PTPP"
636.818542480469,646.323303222656,636.818542480469,636.818542480469,3951706,"2011-05-20","PTPP"
608.304321289062,636.818542480469,598.799560546875,608.304321289062,4180013,"2011-05-23","PTPP"
636.818542480469,636.818542480469,608.304321289062,636.818542480469,2581865,"2011-05-24","PTPP"
627.313842773438,636.818542480469,617.80908203125,627.313842773438,1567636,"2011-05-25","PTPP"
636.818542480469,646.323303222656,636.818542480469,636.818542480469,1210446,"2011-05-26","PTPP"
636.818542480469,646.323303222656,636.818542480469,636.818542480469,2699175,"2011-05-27","PTPP"
627.313842773438,636.818542480469,627.313842773438,627.313842773438,3063203,"2011-05-30","PTPP"
646.323303222656,646.323303222656,617.80908203125,646.323303222656,5944919,"2011-05-31","PTPP"
627.313842773438,646.323303222656,627.313842773438,627.313842773438,337725,"2011-06-01","PTPP"
627.313842773438,627.313842773438,617.80908203125,627.313842773438,1179935,"2011-06-03","PTPP"
627.313842773438,627.313842773438,627.313842773438,627.313842773438,574449,"2011-06-06","PTPP"
627.313842773438,636.818542480469,617.80908203125,627.313842773438,1571318,"2011-06-07","PTPP"
627.313842773438,636.818542480469,627.313842773438,627.313842773438,257765,"2011-06-08","PTPP"
636.818542480469,636.818542480469,627.313842773438,636.818542480469,229358,"2011-06-09","PTPP"
627.313842773438,636.818542480469,627.313842773438,627.313842773438,774349,"2011-06-10","PTPP"
627.313842773438,627.313842773438,617.80908203125,627.313842773438,2033192,"2011-06-13","PTPP"
627.313842773438,636.818542480469,627.313842773438,627.313842773438,1910096,"2011-06-14","PTPP"
627.313842773438,636.818542480469,627.313842773438,627.313842773438,1607090,"2011-06-15","PTPP"
636.818542480469,636.818542480469,608.304321289062,636.818542480469,2723899,"2011-06-16","PTPP"
627.313842773438,636.818542480469,617.80908203125,627.313842773438,4096370,"2011-06-17","PTPP"
627.313842773438,627.313842773438,627.313842773438,627.313842773438,2164179,"2011-06-20","PTPP"
636.818542480469,636.818542480469,627.313842773438,636.818542480469,3886475,"2011-06-21","PTPP"
636.818542480469,636.818542480469,627.313842773438,636.818542480469,5733446,"2011-06-22","PTPP"
627.313842773438,636.818542480469,627.313842773438,627.313842773438,4418841,"2011-06-23","PTPP"
617.80908203125,636.818542480469,617.80908203125,617.80908203125,3678159,"2011-06-24","PTPP"
617.80908203125,627.313842773438,617.80908203125,617.80908203125,1565006,"2011-06-27","PTPP"
636.818542480469,636.818542480469,627.313842773438,636.818542480469,1017911,"2011-06-28","PTPP"
636.818542480469,636.818542480469,627.313842773438,636.818542480469,714379,"2011-06-30","PTPP"
636.818542480469,636.818542480469,627.313842773438,636.818542480469,1053683,"2011-07-01","PTPP"
636.818542480469,636.818542480469,636.818542480469,636.818542480469,0,"2011-07-04","PTPP"
627.313842773438,627.313842773438,617.80908203125,627.313842773438,697545,"2011-07-05","PTPP"
617.80908203125,627.313842773438,617.80908203125,617.80908203125,3040057,"2011-07-06","PTPP"
627.313842773438,636.818542480469,617.80908203125,627.313842773438,2288854,"2011-07-07","PTPP"
627.313842773438,627.313842773438,617.80908203125,627.313842773438,1448222,"2011-07-08","PTPP"
627.313842773438,627.313842773438,617.80908203125,627.313842773438,3500879,"2011-07-11","PTPP"
617.80908203125,627.313842773438,608.304321289062,617.80908203125,16072482,"2011-07-12","PTPP"
617.80908203125,617.80908203125,608.304321289062,617.80908203125,4121095,"2011-07-13","PTPP"
617.80908203125,617.80908203125,608.304321289062,617.80908203125,8270071,"2011-07-14","PTPP"
598.799560546875,608.304321289062,589.294799804688,598.799560546875,8443142,"2011-07-15","PTPP"
608.304321289062,608.304321289062,589.294799804688,608.304321289062,7522550,"2011-07-18","PTPP"
608.304321289062,608.304321289062,598.799560546875,608.304321289062,2504009,"2011-07-19","PTPP"
598.799560546875,608.304321289062,598.799560546875,598.799560546875,6514634,"2011-07-20","PTPP"
598.799560546875,608.304321289062,589.294799804688,598.799560546875,945316,"2011-07-21","PTPP"
617.80908203125,627.313842773438,589.294799804688,617.80908203125,7179564,"2011-07-22","PTPP"
608.304321289062,608.304321289062,598.799560546875,608.304321289062,1502931,"2011-07-25","PTPP"
598.799560546875,608.304321289062,598.799560546875,598.799560546875,3341485,"2011-07-26","PTPP"
617.80908203125,636.818542480469,598.799560546875,617.80908203125,11296451,"2011-07-27","PTPP"
617.80908203125,617.80908203125,598.799560546875,617.80908203125,907966,"2011-07-28","PTPP"
608.304321289062,608.304321289062,589.294799804688,608.304321289062,2984295,"2011-07-29","PTPP"
608.304321289062,608.304321289062,589.294799804688,608.304321289062,6133772,"2011-08-01","PTPP"
589.294799804688,598.799560546875,589.294799804688,589.294799804688,6345245,"2011-08-02","PTPP"
579.7900390625,598.799560546875,579.7900390625,579.7900390625,8012305,"2011-08-03","PTPP"
579.7900390625,598.799560546875,570.285278320312,579.7900390625,6583547,"2011-08-04","PTPP"
541.77099609375,560.780517578125,503.752014160156,541.77099609375,11933500,"2011-08-05","PTPP"
513.256774902344,532.266296386719,494.247253417969,513.256774902344,6833948,"2011-08-08","PTPP"
470.4853515625,513.256774902344,437.218719482422,470.4853515625,6387855,"2011-08-09","PTPP"
484.742492675781,494.247253417969,475.237731933594,484.742492675781,11665214,"2011-08-10","PTPP"
456.228240966797,470.4853515625,451.475860595703,456.228240966797,23621861,"2011-08-11","PTPP"
465.732971191406,470.4853515625,460.980590820312,465.732971191406,22856455,"2011-08-12","PTPP"
484.742492675781,484.742492675781,470.4853515625,484.742492675781,13360155,"2011-08-15","PTPP"
460.980590820312,494.247253417969,460.980590820312,460.980590820312,13277039,"2011-08-16","PTPP"
460.980590820312,470.4853515625,456.228240966797,460.980590820312,8475757,"2011-08-18","PTPP"
446.723480224609,460.980590820312,437.218719482422,446.723480224609,7263732,"2011-08-19","PTPP"
446.723480224609,451.475860595703,441.971099853516,446.723480224609,7982846,"2011-08-22","PTPP"
451.475860595703,456.228240966797,446.723480224609,451.475860595703,8431043,"2011-08-23","PTPP"
446.723480224609,456.228240966797,441.971099853516,446.723480224609,3374100,"2011-08-24","PTPP"
451.475860595703,451.475860595703,441.971099853516,451.475860595703,3965383,"2011-08-25","PTPP"
432.466339111328,451.475860595703,432.466339111328,432.466339111328,3128960,"2011-08-26","PTPP"
437.218719482422,460.980590820312,432.466339111328,437.218719482422,6911803,"2011-09-05","PTPP"
432.466339111328,446.723480224609,432.466339111328,432.466339111328,2191008,"2011-09-06","PTPP"
451.475860595703,451.475860595703,432.466339111328,451.475860595703,15042997,"2011-09-07","PTPP"
446.723480224609,460.980590820312,441.971099853516,446.723480224609,64542433,"2011-09-08","PTPP"
446.723480224609,451.475860595703,441.971099853516,446.723480224609,11040263,"2011-09-09","PTPP"
432.466339111328,446.723480224609,432.466339111328,432.466339111328,6610375,"2011-09-12","PTPP"
437.218719482422,441.971099853516,432.466339111328,437.218719482422,17720604,"2011-09-13","PTPP"
418.209197998047,441.971099853516,413.456817626953,418.209197998047,20711212,"2011-09-14","PTPP"
427.713958740234,432.466339111328,408.704467773438,427.713958740234,16950463,"2011-09-15","PTPP"
437.218719482422,441.971099853516,427.713958740234,437.218719482422,51452668,"2011-09-16","PTPP"
413.456817626953,437.218719482422,413.456817626953,413.456817626953,3986951,"2011-09-19","PTPP"
403.952087402344,413.456817626953,399.19970703125,403.952087402344,10968194,"2011-09-20","PTPP"
399.19970703125,403.952087402344,389.694946289062,399.19970703125,4454086,"2011-09-21","PTPP"
327.914031982422,389.694946289062,313.656890869141,327.914031982422,19315595,"2011-09-22","PTPP"
304.152160644531,318.409271240234,289.89501953125,304.152160644531,23065297,"2011-09-23","PTPP"
261.380767822266,313.656890869141,251.876007080078,261.380767822266,19450265,"2011-09-26","PTPP"
294.647399902344,299.399780273438,270.885498046875,294.647399902344,17548059,"2011-09-27","PTPP"
304.152160644531,327.914031982422,289.89501953125,304.152160644531,21842225,"2011-09-28","PTPP"
308.904541015625,313.656890869141,294.647399902344,308.904541015625,7682996,"2011-09-29","PTPP"
313.656890869141,318.409271240234,304.152160644531,313.656890869141,5463055,"2011-09-30","PTPP"
294.647399902344,308.904541015625,289.89501953125,294.647399902344,5833922,"2011-10-03","PTPP"
275.637878417969,304.152160644531,266.133148193359,275.637878417969,20853773,"2011-10-04","PTPP"
275.637878417969,285.142639160156,270.885498046875,275.637878417969,11988210,"2011-10-05","PTPP"
294.647399902344,294.647399902344,280.390258789062,294.647399902344,14903067,"2011-10-06","PTPP"
294.647399902344,304.152160644531,289.89501953125,294.647399902344,7360526,"2011-10-07","PTPP"
289.89501953125,294.647399902344,285.142639160156,289.89501953125,15529595,"2011-10-10","PTPP"
299.399780273438,299.399780273438,289.89501953125,299.399780273438,11161255,"2011-10-11","PTPP"
313.656890869141,318.409271240234,294.647399902344,313.656890869141,23701295,"2011-10-12","PTPP"
313.656890869141,327.914031982422,308.904541015625,313.656890869141,29669887,"2011-10-13","PTPP"
318.409271240234,323.161651611328,308.904541015625,318.409271240234,7620396,"2011-10-14","PTPP"
332.666412353516,337.418792724609,323.161651611328,332.666412353516,17828445,"2011-10-17","PTPP"
323.161651611328,332.666412353516,308.904541015625,323.161651611328,26690325,"2011-10-18","PTPP"
327.914031982422,332.666412353516,323.161651611328,327.914031982422,5173200,"2011-10-19","PTPP"
318.409271240234,327.914031982422,313.656890869141,318.409271240234,6284223,"2011-10-20","PTPP"
313.656890869141,323.161651611328,313.656890869141,313.656890869141,2509270,"2011-10-21","PTPP"
318.409271240234,323.161651611328,318.409271240234,318.409271240234,7577786,"2011-10-24","PTPP"
318.409271240234,332.666412353516,318.409271240234,318.409271240234,12764663,"2011-10-25","PTPP"
318.409271240234,327.914031982422,318.409271240234,318.409271240234,6810275,"2011-10-26","PTPP"
327.914031982422,327.914031982422,323.161651611328,327.914031982422,5505665,"2011-10-27","PTPP"
327.914031982422,332.666412353516,323.161651611328,327.914031982422,8078588,"2011-10-28","PTPP"
327.914031982422,327.914031982422,318.409271240234,327.914031982422,3835448,"2011-10-31","PTPP"
318.409271240234,323.161651611328,318.409271240234,318.409271240234,5494618,"2011-11-01","PTPP"
318.409271240234,323.161651611328,308.904541015625,318.409271240234,10245398,"2011-11-02","PTPP"
318.409271240234,318.409271240234,313.656890869141,318.409271240234,3083719,"2011-11-03","PTPP"
323.161651611328,323.161651611328,318.409271240234,323.161651611328,3824401,"2011-11-04","PTPP"
313.656890869141,323.161651611328,313.656890869141,313.656890869141,1847496,"2011-11-07","PTPP"
323.161651611328,323.161651611328,318.409271240234,323.161651611328,4536150,"2011-11-08","PTPP"
323.161651611328,323.161651611328,318.409271240234,323.161651611328,681764,"2011-11-09","PTPP"
318.409271240234,318.409271240234,308.904541015625,318.409271240234,1780161,"2011-11-10","PTPP"
318.409271240234,318.409271240234,313.656890869141,318.409271240234,1793312,"2011-11-11","PTPP"
318.409271240234,318.409271240234,313.656890869141,318.409271240234,3710774,"2011-11-14","PTPP"
318.409271240234,323.161651611328,313.656890869141,318.409271240234,687550,"2011-11-15","PTPP"
318.409271240234,318.409271240234,313.656890869141,318.409271240234,413477,"2011-11-16","PTPP"
313.656890869141,318.409271240234,313.656890869141,313.656890869141,2700753,"2011-11-17","PTPP"
313.656890869141,318.409271240234,308.904541015625,313.656890869141,2105262,"2011-11-18","PTPP"
313.656890869141,313.656890869141,308.904541015625,313.656890869141,1957967,"2011-11-21","PTPP"
308.904541015625,313.656890869141,304.152160644531,308.904541015625,2904335,"2011-11-22","PTPP"
304.152160644531,308.904541015625,299.399780273438,304.152160644531,2763353,"2011-11-23","PTPP"
308.904541015625,308.904541015625,299.399780273438,308.904541015625,319839,"2011-11-24","PTPP"
304.152160644531,308.904541015625,299.399780273438,304.152160644531,702280,"2011-11-25","PTPP"
304.152160644531,308.904541015625,299.399780273438,304.152160644531,306162,"2011-11-28","PTPP"
304.152160644531,308.904541015625,299.399780273438,304.152160644531,1091032,"2011-11-29","PTPP"
299.399780273438,304.152160644531,299.399780273438,299.399780273438,270917,"2011-11-30","PTPP"
299.399780273438,299.399780273438,299.399780273438,299.399780273438,0,"2011-12-01","PTPP"
308.904541015625,308.904541015625,304.152160644531,308.904541015625,631789,"2011-12-02","PTPP"
313.656890869141,313.656890869141,304.152160644531,313.656890869141,3321495,"2011-12-05","PTPP"
318.409271240234,318.409271240234,308.904541015625,318.409271240234,3047422,"2011-12-06","PTPP"
323.161651611328,323.161651611328,313.656890869141,323.161651611328,5369417,"2011-12-07","PTPP"
323.161651611328,323.161651611328,318.409271240234,323.161651611328,786974,"2011-12-08","PTPP"
308.904541015625,318.409271240234,308.904541015625,308.904541015625,2571344,"2011-12-09","PTPP"
384.942565917969,384.942565917969,308.904541015625,384.942565917969,65907539,"2011-12-12","PTPP"
475.237731933594,475.237731933594,380.190185546875,475.237731933594,127389399,"2011-12-13","PTPP"
432.466339111328,503.752014160156,432.466339111328,432.466339111328,68931815,"2011-12-14","PTPP"
446.723480224609,470.4853515625,413.456817626953,446.723480224609,36634822,"2011-12-15","PTPP"
470.4853515625,484.742492675781,451.475860595703,470.4853515625,42136279,"2011-12-16","PTPP"
456.228240966797,470.4853515625,451.475860595703,456.228240966797,8922376,"2011-12-19","PTPP"
446.723480224609,460.980590820312,437.218719482422,446.723480224609,6456768,"2011-12-20","PTPP"
456.228240966797,470.4853515625,446.723480224609,456.228240966797,27551999,"2011-12-21","PTPP"
475.237731933594,484.742492675781,451.475860595703,475.237731933594,36578534,"2011-12-22","PTPP"
465.732971191406,484.742492675781,465.732971191406,465.732971191406,6753988,"2011-12-23","PTPP"
460.980590820312,465.732971191406,460.980590820312,460.980590820312,2687076,"2011-12-27","PTPP"
460.980590820312,465.732971191406,456.228240966797,460.980590820312,1936925,"2011-12-28","PTPP"
460.980590820312,460.980590820312,451.475860595703,460.980590820312,2631840,"2011-12-29","PTPP"
460.980590820312,470.4853515625,451.475860595703,460.980590820312,13011908,"2011-12-30","PTPP"
451.475860595703,460.980590820312,451.475860595703,451.475860595703,930586,"2012-01-02","PTPP"
456.228240966797,460.980590820312,451.475860595703,456.228240966797,4178435,"2012-01-03","PTPP"
460.980590820312,465.732971191406,456.228240966797,460.980590820312,6999128,"2012-01-04","PTPP"
451.475860595703,460.980590820312,451.475860595703,451.475860595703,2500327,"2012-01-05","PTPP"
456.228240966797,460.980590820312,451.475860595703,456.228240966797,3313078,"2012-01-06","PTPP"
456.228240966797,460.980590820312,451.475860595703,456.228240966797,2039505,"2012-01-09","PTPP"
460.980590820312,465.732971191406,451.475860595703,460.980590820312,5790259,"2012-01-10","PTPP"
460.980590820312,465.732971191406,456.228240966797,460.980590820312,2448248,"2012-01-11","PTPP"
460.980590820312,460.980590820312,451.475860595703,460.980590820312,2238353,"2012-01-12","PTPP"
470.4853515625,484.742492675781,460.980590820312,470.4853515625,2,"2012-01-13","PTPP"
475.237731933594,484.742492675781,460.980590820312,475.237731933594,19018902,"2012-01-16","PTPP"
484.742492675781,494.247253417969,470.4853515625,484.742492675781,27092229,"2012-01-17","PTPP"
503.752014160156,513.256774902344,475.237731933594,503.752014160156,41707020,"2012-01-18","PTPP"
503.752014160156,513.256774902344,484.742492675781,503.752014160156,19812189,"2012-01-19","PTPP"
541.77099609375,541.77099609375,494.247253417969,541.77099609375,41707546,"2012-01-20","PTPP"
560.780517578125,560.780517578125,513.256774902344,560.780517578125,28081734,"2012-01-24","PTPP"
579.7900390625,579.7900390625,541.77099609375,579.7900390625,26211617,"2012-01-25","PTPP"
570.285278320312,579.7900390625,551.275756835938,570.285278320312,8135927,"2012-01-26","PTPP"
570.285278320312,570.285278320312,560.780517578125,570.285278320312,4354662,"2012-01-27","PTPP"
541.77099609375,570.285278320312,532.266296386719,541.77099609375,7324755,"2012-01-30","PTPP"
541.77099609375,551.275756835938,532.266296386719,541.77099609375,4183695,"2012-01-31","PTPP"
541.77099609375,560.780517578125,532.266296386719,541.77099609375,5958596,"2012-02-01","PTPP"
551.275756835938,570.285278320312,532.266296386719,551.275756835938,23351470,"2012-02-02","PTPP"
560.780517578125,570.285278320312,551.275756835938,560.780517578125,8286905,"2012-02-03","PTPP"
541.77099609375,570.285278320312,532.266296386719,541.77099609375,3899627,"2012-02-06","PTPP"
541.77099609375,541.77099609375,532.266296386719,541.77099609375,1869590,"2012-02-07","PTPP"
541.77099609375,551.275756835938,532.266296386719,541.77099609375,6707169,"2012-02-08","PTPP"
541.77099609375,541.77099609375,532.266296386719,541.77099609375,2915382,"2012-02-09","PTPP"
522.761535644531,541.77099609375,522.761535644531,522.761535644531,3528234,"2012-02-10","PTPP"
551.275756835938,560.780517578125,522.761535644531,551.275756835938,12699433,"2012-02-13","PTPP"
560.780517578125,560.780517578125,541.77099609375,560.780517578125,7033321,"2012-02-14","PTPP"
608.304321289062,608.304321289062,560.780517578125,608.304321289062,42632872,"2012-02-15","PTPP"
598.799560546875,608.304321289062,589.294799804688,598.799560546875,14404369,"2012-02-16","PTPP"
589.294799804688,608.304321289062,589.294799804688,589.294799804688,6733472,"2012-02-17","PTPP"
589.294799804688,598.799560546875,579.7900390625,589.294799804688,4798650,"2012-02-20","PTPP"
617.80908203125,646.323303222656,579.7900390625,617.80908203125,40903212,"2012-02-21","PTPP"
608.304321289062,636.818542480469,608.304321289062,608.304321289062,5645069,"2012-02-22","PTPP"
627.313842773438,636.818542480469,608.304321289062,627.313842773438,23552422,"2012-02-23","PTPP"
598.799560546875,636.818542480469,579.7900390625,598.799560546875,22591324,"2012-02-24","PTPP"
589.294799804688,598.799560546875,589.294799804688,589.294799804688,4165283,"2012-02-27","PTPP"
589.294799804688,608.304321289062,589.294799804688,589.294799804688,4417262,"2012-02-28","PTPP"
608.304321289062,617.80908203125,589.294799804688,608.304321289062,21715973,"2012-02-29","PTPP"
608.304321289062,617.80908203125,598.799560546875,608.304321289062,4985399,"2012-03-01","PTPP"
617.80908203125,627.313842773438,598.799560546875,617.80908203125,17987313,"2012-03-02","PTPP"
608.304321289062,617.80908203125,608.304321289062,608.304321289062,7220596,"2012-03-05","PTPP"
598.799560546875,617.80908203125,598.799560546875,598.799560546875,8677235,"2012-03-06","PTPP"
598.799560546875,608.304321289062,589.294799804688,598.799560546875,2472972,"2012-03-07","PTPP"
608.304321289062,617.80908203125,598.799560546875,608.304321289062,4126355,"2012-03-08","PTPP"
598.799560546875,608.304321289062,589.294799804688,598.799560546875,2,"2012-03-09","PTPP"
608.304321289062,617.80908203125,598.799560546875,608.304321289062,10659401,"2012-03-12","PTPP"
608.304321289062,617.80908203125,598.799560546875,608.304321289062,8689861,"2012-03-13","PTPP"
608.304321289062,617.80908203125,608.304321289062,608.304321289062,4161601,"2012-03-14","PTPP"
598.799560546875,617.80908203125,598.799560546875,598.799560546875,5531968,"2012-03-15","PTPP"
627.313842773438,636.818542480469,598.799560546875,627.313842773438,14491694,"2012-03-16","PTPP"
608.304321289062,636.818542480469,608.304321289062,608.304321289062,10540513,"2012-03-19","PTPP"
608.304321289062,617.80908203125,608.304321289062,608.304321289062,2810698,"2012-03-20","PTPP"
608.304321289062,608.304321289062,598.799560546875,608.304321289062,2429836,"2012-03-21","PTPP"
608.304321289062,617.80908203125,598.799560546875,608.304321289062,4358871,"2012-03-22","PTPP"
579.7900390625,608.304321289062,570.285278320312,579.7900390625,2915909,"2012-03-26","PTPP"
589.294799804688,598.799560546875,579.7900390625,589.294799804688,4934372,"2012-03-27","PTPP"
579.7900390625,589.294799804688,579.7900390625,579.7900390625,10699907,"2012-03-28","PTPP"
617.80908203125,627.313842773438,579.7900390625,617.80908203125,23879627,"2012-03-29","PTPP"
598.799560546875,627.313842773438,598.799560546875,598.799560546875,12627890,"2012-03-30","PTPP"
608.304321289062,627.313842773438,608.304321289062,608.304321289062,12004518,"2012-04-02","PTPP"
608.304321289062,608.304321289062,608.304321289062,608.304321289062,0,"2012-04-03","PTPP"
598.799560546875,608.304321289062,598.799560546875,598.799560546875,14955672,"2012-04-04","PTPP"
598.799560546875,617.80908203125,589.294799804688,598.799560546875,31711496,"2012-04-05","PTPP"
598.799560546875,608.304321289062,589.294799804688,598.799560546875,2288854,"2012-04-09","PTPP"
598.799560546875,608.304321289062,579.7900390625,598.799560546875,10323780,"2012-04-10","PTPP"
589.294799804688,589.294799804688,579.7900390625,589.294799804688,8206945,"2012-04-11","PTPP"
598.799560546875,608.304321289062,598.799560546875,598.799560546875,8987080,"2012-04-12","PTPP"
598.799560546875,617.80908203125,598.799560546875,598.799560546875,18466020,"2012-04-13","PTPP"
598.799560546875,608.304321289062,589.294799804688,598.799560546875,8538884,"2012-04-16","PTPP"
655.828063964844,665.332824707031,598.799560546875,655.828063964844,85859132,"2012-04-17","PTPP"
646.323303222656,665.332824707031,636.818542480469,646.323303222656,41914811,"2012-04-18","PTPP"
636.818542480469,646.323303222656,627.313842773438,636.818542480469,24492478,"2012-04-19","PTPP"
636.818542480469,646.323303222656,617.80908203125,636.818542480469,24146335,"2012-04-20","PTPP"
608.304321289062,646.323303222656,608.304321289062,608.304321289062,22459811,"2012-04-23","PTPP"
617.80908203125,627.313842773438,608.304321289062,617.80908203125,19505500,"2012-04-24","PTPP"
617.80908203125,627.313842773438,617.80908203125,617.80908203125,7921298,"2012-04-25","PTPP"
627.313842773438,646.323303222656,627.313842773438,627.313842773438,19332429,"2012-04-26","PTPP"
627.313842773438,636.818542480469,627.313842773438,627.313842773438,8501534,"2012-04-27","PTPP"
665.332824707031,684.342346191406,627.313842773438,665.332824707031,77353389,"2012-04-30","PTPP"
665.332824707031,674.837585449219,646.323303222656,665.332824707031,16130347,"2012-05-01","PTPP"
665.332824707031,674.837585449219,646.323303222656,665.332824707031,3,"2012-05-02","PTPP"
703.351867675781,722.361389160156,674.837585449219,703.351867675781,46507249,"2012-05-03","PTPP"
722.361389160156,722.361389160156,693.847106933594,722.361389160156,22569756,"2012-05-04","PTPP"
684.342346191406,703.351867675781,684.342346191406,684.342346191406,17404446,"2012-05-07","PTPP"
684.342346191406,703.351867675781,674.837585449219,684.342346191406,13685255,"2012-05-08","PTPP"
684.342346191406,684.342346191406,665.332824707031,684.342346191406,14314940,"2012-05-09","PTPP"
674.837585449219,693.847106933594,665.332824707031,674.837585449219,9091765,"2012-05-10","PTPP"
665.332824707031,684.342346191406,655.828063964844,665.332824707031,20219879,"2012-05-11","PTPP"
636.818542480469,665.332824707031,627.313842773438,636.818542480469,18960510,"2012-05-14","PTPP"
627.313842773438,636.818542480469,608.304321289062,627.313842773438,23377773,"2012-05-15","PTPP"
617.80908203125,627.313842773438,598.799560546875,617.80908203125,6052760,"2012-05-16","PTPP"
617.80908203125,617.80908203125,598.799560546875,617.80908203125,5819718,"2012-05-21","PTPP"
617.80908203125,636.818542480469,608.304321289062,617.80908203125,15824711,"2012-05-22","PTPP"
608.304321289062,617.80908203125,589.294799804688,608.304321289062,11707298,"2012-05-23","PTPP"
608.304321289062,608.304321289062,598.799560546875,608.304321289062,13247054,"2012-05-24","PTPP"
598.799560546875,617.80908203125,589.294799804688,598.799560546875,11006596,"2012-05-25","PTPP"
598.799560546875,608.304321289062,579.7900390625,598.799560546875,2911700,"2012-05-28","PTPP"
617.80908203125,617.80908203125,589.294799804688,617.80908203125,9461580,"2012-05-29","PTPP"
608.304321289062,617.80908203125,589.294799804688,608.304321289062,8960778,"2012-05-30","PTPP"
570.285278320312,598.799560546875,560.780517578125,570.285278320312,10981871,"2012-05-31","PTPP"
570.285278320312,589.294799804688,560.780517578125,570.285278320312,6420996,"2012-06-01","PTPP"
541.77099609375,560.780517578125,522.761535644531,541.77099609375,9265888,"2012-06-04","PTPP"
560.780517578125,570.285278320312,541.77099609375,560.780517578125,10557347,"2012-06-05","PTPP"
570.285278320312,579.7900390625,570.285278320312,570.285278320312,2239405,"2012-06-06","PTPP"
570.285278320312,589.294799804688,551.275756835938,570.285278320312,8661980,"2012-06-07","PTPP"
551.275756835938,551.275756835938,541.77099609375,551.275756835938,2572922,"2012-06-08","PTPP"
551.275756835938,560.780517578125,541.77099609375,551.275756835938,4179487,"2012-06-11","PTPP"
541.77099609375,551.275756835938,532.266296386719,541.77099609375,2227832,"2012-06-12","PTPP"
532.266296386719,551.275756835938,532.266296386719,532.266296386719,870090,"2012-06-13","PTPP"
522.761535644531,532.266296386719,503.752014160156,522.761535644531,1092084,"2012-06-14","PTPP"
560.780517578125,579.7900390625,513.256774902344,560.780517578125,8565186,"2012-06-15","PTPP"
560.780517578125,589.294799804688,551.275756835938,560.780517578125,4787077,"2012-06-18","PTPP"
560.780517578125,560.780517578125,541.77099609375,560.780517578125,560245,"2012-06-19","PTPP"
570.285278320312,579.7900390625,551.275756835938,570.285278320312,6009623,"2012-06-20","PTPP"
570.285278320312,589.294799804688,560.780517578125,570.285278320312,7718768,"2012-06-21","PTPP"
570.285278320312,570.285278320312,551.275756835938,570.285278320312,3829136,"2012-06-22","PTPP"
570.285278320312,570.285278320312,551.275756835938,560.780517578125,1827506,"2012-06-25","PTPP"
560.780517578125,570.285278320312,551.275756835938,570.285278320312,978457,"2012-06-26","PTPP"
570.285278320312,570.285278320312,560.780517578125,570.285278320312,968988,"2012-06-27","PTPP"
570.285278320312,570.285278320312,551.275756835938,560.780517578125,3042687,"2012-06-28","PTPP"
560.780517578125,579.7900390625,551.275756835938,579.7900390625,4665559,"2012-06-29","PTPP"
570.285278320312,589.294799804688,570.285278320312,570.285278320312,6025405,"2012-07-02","PTPP"
579.7900390625,589.294799804688,570.285278320312,579.7900390625,5458320,"2012-07-03","PTPP"
608.304321289062,608.304321289062,570.285278320312,608.304321289062,16357602,"2012-07-04","PTPP"
608.304321289062,608.304321289062,589.294799804688,608.304321289062,11771476,"2012-07-05","PTPP"
617.80908203125,617.80908203125,598.799560546875,617.80908203125,7808197,"2012-07-06","PTPP"
608.304321289062,608.304321289062,589.294799804688,608.304321289062,5788681,"2012-07-09","PTPP"
608.304321289062,608.304321289062,589.294799804688,608.304321289062,3167362,"2012-07-10","PTPP"
608.304321289062,608.304321289062,598.799560546875,608.304321289062,1910622,"2012-07-11","PTPP"
608.304321289062,608.304321289062,589.294799804688,608.304321289062,954785,"2012-07-12","PTPP"
598.799560546875,608.304321289062,589.294799804688,598.799560546875,2925377,"2012-07-13","PTPP"
598.799560546875,608.304321289062,589.294799804688,598.799560546875,2873298,"2012-07-16","PTPP"
598.799560546875,608.304321289062,589.294799804688,598.799560546875,4373074,"2012-07-17","PTPP"
598.799560546875,608.304321289062,589.294799804688,598.799560546875,2028458,"2012-07-18","PTPP"
598.799560546875,598.799560546875,589.294799804688,598.799560546875,389278,"2012-07-19","PTPP"
579.7900390625,598.799560546875,570.285278320312,579.7900390625,6265285,"2012-07-20","PTPP"
570.285278320312,579.7900390625,560.780517578125,570.285278320312,3971170,"2012-07-23","PTPP"
560.780517578125,579.7900390625,560.780517578125,560.780517578125,774875,"2012-07-24","PTPP"
560.780517578125,570.285278320312,551.275756835938,560.780517578125,1563428,"2012-07-25","PTPP"
570.285278320312,579.7900390625,570.285278320312,570.285278320312,1543964,"2012-07-26","PTPP"
579.7900390625,579.7900390625,570.285278320312,579.7900390625,9834025,"2012-07-27","PTPP"
579.7900390625,579.7900390625,570.285278320312,579.7900390625,3851756,"2012-07-30","PTPP"
570.285278320312,579.7900390625,570.285278320312,570.285278320312,4281541,"2012-07-31","PTPP"
570.285278320312,579.7900390625,570.285278320312,570.285278320312,876403,"2012-08-01","PTPP"
579.7900390625,579.7900390625,570.285278320312,579.7900390625,3586625,"2012-08-02","PTPP"
579.7900390625,579.7900390625,570.285278320312,579.7900390625,2165232,"2012-08-03","PTPP"
608.304321289062,608.304321289062,589.294799804688,608.304321289062,25497238,"2012-08-06","PTPP"
617.80908203125,636.818542480469,608.304321289062,617.80908203125,43102111,"2012-08-07","PTPP"
617.80908203125,636.818542480469,617.80908203125,617.80908203125,26102198,"2012-08-08","PTPP"
636.818542480469,636.818542480469,617.80908203125,636.818542480469,9716189,"2012-08-09","PTPP"
646.323303222656,646.323303222656,627.313842773438,646.323303222656,20016297,"2012-08-10","PTPP"
617.80908203125,646.323303222656,617.80908203125,617.80908203125,4544041,"2012-08-13","PTPP"
589.294799804688,617.80908203125,579.7900390625,589.294799804688,10617843,"2012-08-14","PTPP"
589.294799804688,608.304321289062,579.7900390625,589.294799804688,12428516,"2012-08-15","PTPP"
589.294799804688,598.799560546875,579.7900390625,589.294799804688,8181168,"2012-08-16","PTPP"
579.7900390625,589.294799804688,570.285278320312,579.7900390625,2122621,"2012-08-23","PTPP"
570.285278320312,579.7900390625,560.780517578125,570.285278320312,4235248,"2012-08-24","PTPP"
570.285278320312,579.7900390625,570.285278320312,570.285278320312,1180461,"2012-08-27","PTPP"
579.7900390625,579.7900390625,560.780517578125,579.7900390625,2169966,"2012-08-28","PTPP"
551.275756835938,579.7900390625,541.77099609375,551.275756835938,4954362,"2012-08-29","PTPP"
532.266296386719,551.275756835938,522.761535644531,532.266296386719,4226305,"2012-08-30","PTPP"
541.77099609375,551.275756835938,522.761535644531,541.77099609375,8135927,"2012-08-31","PTPP"
551.275756835938,551.275756835938,541.77099609375,551.275756835938,3644491,"2012-09-03","PTPP"
570.285278320312,570.285278320312,551.275756835938,570.285278320312,6512003,"2012-09-04","PTPP"
560.780517578125,560.780517578125,551.275756835938,560.780517578125,1328808,"2012-09-05","PTPP"
570.285278320312,570.285278320312,551.275756835938,570.285278320312,3199977,"2012-09-06","PTPP"
579.7900390625,579.7900390625,560.780517578125,579.7900390625,4418314,"2012-09-07","PTPP"
560.780517578125,579.7900390625,551.275756835938,560.780517578125,2349350,"2012-09-10","PTPP"
570.285278320312,570.285278320312,560.780517578125,570.285278320312,3677106,"2012-09-11","PTPP"
579.7900390625,589.294799804688,570.285278320312,579.7900390625,4150028,"2012-09-12","PTPP"
598.799560546875,598.799560546875,579.7900390625,598.799560546875,3877006,"2012-09-13","PTPP"
608.304321289062,617.80908203125,598.799560546875,608.304321289062,10149130,"2012-09-14","PTPP"
598.799560546875,617.80908203125,598.799560546875,598.799560546875,7114334,"2012-09-17","PTPP"
608.304321289062,608.304321289062,589.294799804688,608.304321289062,3491410,"2012-09-18","PTPP"
608.304321289062,608.304321289062,598.799560546875,608.304321289062,6263707,"2012-09-19","PTPP"
608.304321289062,608.304321289062,598.799560546875,608.304321289062,4891236,"2012-09-20","PTPP"
627.313842773438,636.818542480469,608.304321289062,627.313842773438,16142447,"2012-09-21","PTPP"
665.332824707031,674.837585449219,598.799560546875,665.332824707031,30539977,"2012-09-24","PTPP"
703.351867675781,712.856628417969,665.332824707031,703.351867675781,65548771,"2012-09-25","PTPP"
684.342346191406,722.361389160156,665.332824707031,684.342346191406,34586899,"2012-09-26","PTPP"
693.847106933594,703.351867675781,684.342346191406,693.847106933594,21978473,"2012-09-27","PTPP"
693.847106933594,703.351867675781,684.342346191406,693.847106933594,6877084,"2012-09-28","PTPP"
693.847106933594,703.351867675781,655.828063964844,693.847106933594,24631882,"2012-10-01","PTPP"
703.351867675781,712.856628417969,693.847106933594,703.351867675781,18391321,"2012-10-02","PTPP"
731.866088867188,760.38037109375,703.351867675781,731.866088867188,143020523,"2012-10-03","PTPP"
722.361389160156,741.370849609375,722.361389160156,722.361389160156,25196336,"2012-10-04","PTPP"
741.370849609375,750.875610351562,722.361389160156,741.370849609375,26505155,"2012-10-05","PTPP"
722.361389160156,741.370849609375,703.351867675781,722.361389160156,10585754,"2012-10-08","PTPP"
703.351867675781,722.361389160156,693.847106933594,703.351867675781,12423255,"2012-10-09","PTPP"
674.837585449219,703.351867675781,655.828063964844,674.837585449219,51424788,"2012-10-10","PTPP"
684.342346191406,684.342346191406,665.332824707031,684.342346191406,16649561,"2012-10-11","PTPP"
665.332824707031,684.342346191406,655.828063964844,665.332824707031,21539219,"2012-10-12","PTPP"
684.342346191406,703.351867675781,665.332824707031,684.342346191406,22433508,"2012-10-15","PTPP"
693.847106933594,703.351867675781,674.837585449219,693.847106933594,10776711,"2012-10-16","PTPP"
693.847106933594,703.351867675781,684.342346191406,693.847106933594,4859672,"2012-10-17","PTPP"
712.856628417969,722.361389160156,693.847106933594,712.856628417969,24054802,"2012-10-18","PTPP"
703.351867675781,712.856628417969,693.847106933594,703.351867675781,6749253,"2012-10-19","PTPP"
722.361389160156,731.866088867188,693.847106933594,722.361389160156,22865397,"2012-10-22","PTPP"
722.361389160156,741.370849609375,712.856628417969,722.361389160156,24065323,"2012-10-23","PTPP"
731.866088867188,731.866088867188,712.856628417969,731.866088867188,10060228,"2012-10-24","PTPP"
741.370849609375,741.370849609375,712.856628417969,741.370849609375,17197708,"2012-10-25","PTPP"
722.361389160156,741.370849609375,712.856628417969,722.361389160156,14375436,"2012-10-29","PTPP"
722.361389160156,722.361389160156,693.847106933594,722.361389160156,12024508,"2012-10-30","PTPP"
731.866088867188,731.866088867188,712.856628417969,731.866088867188,16824211,"2012-10-31","PTPP"
722.361389160156,731.866088867188,712.856628417969,722.361389160156,7327911,"2012-11-01","PTPP"
712.856628417969,731.866088867188,703.351867675781,712.856628417969,7651959,"2012-11-02","PTPP"
722.361389160156,731.866088867188,703.351867675781,722.361389160156,16119826,"2012-11-05","PTPP"
731.866088867188,731.866088867188,712.856628417969,731.866088867188,25082709,"2012-11-06","PTPP"
760.38037109375,760.38037109375,722.361389160156,760.38037109375,43433524,"2012-11-07","PTPP"
769.885131835938,779.389892578125,731.866088867188,769.885131835938,42999005,"2012-11-08","PTPP"
769.885131835938,788.894653320312,769.885131835938,769.885131835938,25487769,"2012-11-09","PTPP"
788.894653320312,788.894653320312,760.38037109375,788.894653320312,22955352,"2012-11-12","PTPP"
779.389892578125,788.894653320312,769.885131835938,779.389892578125,7208497,"2012-11-13","PTPP"
769.885131835938,788.894653320312,760.38037109375,769.885131835938,6953361,"2012-11-14","PTPP"
760.38037109375,769.885131835938,750.875610351562,760.38037109375,5778160,"2012-11-19","PTPP"
741.370849609375,760.38037109375,741.370849609375,741.370849609375,9333223,"2012-11-20","PTPP"
750.875610351562,760.38037109375,731.866088867188,750.875610351562,11023430,"2012-11-21","PTPP"
779.389892578125,779.389892578125,750.875610351562,779.389892578125,26528827,"2012-11-22","PTPP"
760.38037109375,779.389892578125,760.38037109375,760.38037109375,7523602,"2012-11-23","PTPP"
798.3994140625,798.3994140625,750.875610351562,798.3994140625,33897770,"2012-11-26","PTPP"
807.904174804688,826.913635253906,798.3994140625,807.904174804688,34695792,"2012-11-27","PTPP"
817.408935546875,817.408935546875,788.894653320312,817.408935546875,19944228,"2012-11-28","PTPP"
836.418395996094,845.923156738281,817.408935546875,836.418395996094,34957240,"2012-11-29","PTPP"
883.942199707031,883.942199707031,826.913635253906,883.942199707031,52781477,"2012-11-30","PTPP"
864.932678222656,893.446960449219,845.923156738281,864.932678222656,36766861,"2012-12-03","PTPP"
845.923156738281,855.427917480469,826.913635253906,845.923156738281,24790224,"2012-12-04","PTPP"
883.942199707031,883.942199707031,845.923156738281,883.942199707031,29669361,"2012-12-05","PTPP"
874.437438964844,902.951721191406,874.437438964844,874.437438964844,30170689,"2012-12-06","PTPP"
864.932678222656,893.446960449219,864.932678222656,864.932678222656,26814474,"2012-12-07","PTPP"
874.437438964844,893.446960449219,864.932678222656,874.437438964844,17007803,"2012-12-10","PTPP"
864.932678222656,883.942199707031,836.418395996094,864.932678222656,21234109,"2012-12-11","PTPP"
826.913635253906,864.932678222656,807.904174804688,826.913635253906,26071687,"2012-12-12","PTPP"
807.904174804688,826.913635253906,779.389892578125,807.904174804688,23967477,"2012-12-13","PTPP"
826.913635253906,836.418395996094,788.894653320312,826.913635253906,17002016,"2012-12-14","PTPP"
826.913635253906,855.427917480469,826.913635253906,826.913635253906,20116773,"2012-12-17","PTPP"
817.408935546875,845.923156738281,807.904174804688,817.408935546875,6619318,"2012-12-18","PTPP"
798.3994140625,817.408935546875,769.885131835938,798.3994140625,18360810,"2012-12-19","PTPP"
798.3994140625,798.3994140625,779.389892578125,798.3994140625,10912433,"2012-12-20","PTPP"
788.894653320312,798.3994140625,760.38037109375,788.894653320312,19369253,"2012-12-21","PTPP"
788.894653320312,798.3994140625,769.885131835938,788.894653320312,3,"2012-12-26","PTPP"
779.389892578125,807.904174804688,779.389892578125,779.389892578125,20442926,"2012-12-27","PTPP"
788.894653320312,788.894653320312,769.885131835938,788.894653320312,9367416,"2012-12-28","PTPP"
769.885131835938,817.408935546875,760.38037109375,769.885131835938,40619669,"2013-01-02","PTPP"
760.38037109375,788.894653320312,750.875610351562,760.38037109375,31369562,"2013-01-03","PTPP"
750.875610351562,769.885131835938,741.370849609375,750.875610351562,30103354,"2013-01-04","PTPP"
722.361389160156,760.38037109375,722.361389160156,722.361389160156,17162988,"2013-01-07","PTPP"
741.370849609375,760.38037109375,722.361389160156,741.370849609375,12457449,"2013-01-08","PTPP"
769.885131835938,788.894653320312,750.875610351562,769.885131835938,37436526,"2013-01-09","PTPP"
769.885131835938,788.894653320312,760.38037109375,769.885131835938,20672811,"2013-01-10","PTPP"
750.875610351562,779.389892578125,750.875610351562,750.875610351562,8449455,"2013-01-11","PTPP"
760.38037109375,779.389892578125,750.875610351562,760.38037109375,6959674,"2013-01-14","PTPP"
779.389892578125,779.389892578125,760.38037109375,779.389892578125,10754091,"2013-01-15","PTPP"
836.418395996094,845.923156738281,769.885131835938,836.418395996094,125169457,"2013-01-16","PTPP"
826.913635253906,855.427917480469,817.408935546875,826.913635253906,30105984,"2013-01-17","PTPP"
807.904174804688,836.418395996094,807.904174804688,807.904174804688,15720552,"2013-01-18","PTPP"
807.904174804688,826.913635253906,798.3994140625,807.904174804688,12250184,"2013-01-21","PTPP"
807.904174804688,807.904174804688,807.904174804688,807.904174804688,0,"2013-01-22","PTPP"
836.418395996094,845.923156738281,807.904174804688,836.418395996094,34394890,"2013-01-23","PTPP"
845.923156738281,855.427917480469,826.913635253906,845.923156738281,32867234,"2013-01-25","PTPP"
836.418395996094,855.427917480469,836.418395996094,836.418395996094,25607709,"2013-01-28","PTPP"
836.418395996094,845.923156738281,826.913635253906,836.418395996094,14056122,"2013-01-29","PTPP"
836.418395996094,845.923156738281,826.913635253906,836.418395996094,9171725,"2013-01-30","PTPP"
826.913635253906,836.418395996094,817.408935546875,826.913635253906,9727236,"2013-01-31","PTPP"
826.913635253906,845.923156738281,817.408935546875,826.913635253906,10583124,"2013-02-01","PTPP"
836.418395996094,845.923156738281,826.913635253906,836.418395996094,15718448,"2013-02-04","PTPP"
836.418395996094,845.923156738281,826.913635253906,836.418395996094,14594274,"2013-02-05","PTPP"
826.913635253906,845.923156738281,826.913635253906,826.913635253906,8896073,"2013-02-06","PTPP"
855.427917480469,864.932678222656,836.418395996094,855.427917480469,43420373,"2013-02-07","PTPP"
855.427917480469,864.932678222656,845.923156738281,855.427917480469,16300788,"2013-02-08","PTPP"
855.427917480469,855.427917480469,845.923156738281,855.427917480469,6938632,"2013-02-11","PTPP"
836.418395996094,855.427917480469,836.418395996094,836.418395996094,14882551,"2013-02-12","PTPP"
845.923156738281,864.932678222656,836.418395996094,845.923156738281,14441719,"2013-02-13","PTPP"
845.923156738281,864.932678222656,836.418395996094,845.923156738281,9420548,"2013-02-14","PTPP"
836.418395996094,855.427917480469,826.913635253906,836.418395996094,8282696,"2013-02-15","PTPP"
864.932678222656,874.437438964844,836.418395996094,864.932678222656,51288014,"2013-02-18","PTPP"
845.923156738281,874.437438964844,836.418395996094,845.923156738281,9299030,"2013-02-19","PTPP"
855.427917480469,864.932678222656,836.418395996094,855.427917480469,17892623,"2013-02-20","PTPP"
874.437438964844,893.446960449219,855.427917480469,874.437438964844,52631026,"2013-02-21","PTPP"
855.427917480469,874.437438964844,845.923156738281,855.427917480469,19431853,"2013-02-22","PTPP"
855.427917480469,874.437438964844,855.427917480469,855.427917480469,29371615,"2013-02-25","PTPP"
855.427917480469,864.932678222656,855.427917480469,855.427917480469,14199735,"2013-02-26","PTPP"
855.427917480469,874.437438964844,855.427917480469,855.427917480469,10417943,"2013-02-27","PTPP"
874.437438964844,883.942199707031,855.427917480469,874.437438964844,32753606,"2013-02-28","PTPP"
883.942199707031,883.942199707031,864.932678222656,883.942199707031,15194500,"2013-03-01","PTPP"
855.427917480469,893.446960449219,855.427917480469,855.427917480469,13130270,"2013-03-04","PTPP"
864.932678222656,864.932678222656,855.427917480469,864.932678222656,4441461,"2013-03-05","PTPP"
912.456481933594,921.961181640625,855.427917480469,912.456481933594,82178869,"2013-03-06","PTPP"
921.961181640625,931.465942382812,902.951721191406,921.961181640625,24234186,"2013-03-07","PTPP"
921.961181640625,940.970703125,912.456481933594,921.961181640625,37357618,"2013-03-08","PTPP"
912.456481933594,931.465942382812,912.456481933594,912.456481933594,8141188,"2013-03-11","PTPP"
893.446960449219,921.961181640625,893.446960449219,893.446960449219,11813560,"2013-03-13","PTPP"
864.932678222656,902.951721191406,845.923156738281,864.932678222656,37654837,"2013-03-14","PTPP"
874.437438964844,883.942199707031,864.932678222656,874.437438964844,14050336,"2013-03-15","PTPP"
855.427917480469,874.437438964844,855.427917480469,855.427917480469,16985709,"2013-03-18","PTPP"
893.446960449219,893.446960449219,855.427917480469,893.446960449219,34711048,"2013-03-19","PTPP"
969.484985351562,988.494506835938,893.446960449219,969.484985351562,137825228,"2013-03-20","PTPP"
978.98974609375,1007.50402832031,959.980224609375,978.98974609375,88773463,"2013-03-21","PTPP"
959.980224609375,988.494506835938,950.475463867188,959.980224609375,22728624,"2013-03-22","PTPP"
1064.53259277344,1064.53259277344,969.484985351562,1064.53259277344,65610319,"2013-03-25","PTPP"
1083.5419921875,1093.04675292969,1055.02783203125,1083.5419921875,54811514,"2013-03-26","PTPP"
1169.08483886719,1169.08483886719,1083.5419921875,1169.08483886719,45509853,"2013-03-27","PTPP"
1140.57055664062,1169.08483886719,1121.56103515625,1140.57055664062,27805030,"2013-03-28","PTPP"
1140.57055664062,1150.07531738281,1131.06579589844,1140.57055664062,14763663,"2013-04-01","PTPP"
1159.580078125,1207.10388183594,1140.57055664062,1159.580078125,49531525,"2013-04-02","PTPP"
1159.580078125,1178.58959960938,1140.57055664062,1159.580078125,49531525,"2013-04-03","PTPP"
1140.57055664062,1150.07531738281,1112.05627441406,1140.57055664062,34947245,"2013-04-04","PTPP"
1150.07531738281,1150.07531738281,1121.56103515625,1150.07531738281,18627519,"2013-04-05","PTPP"
1140.57055664062,1150.07531738281,1131.06579589844,1140.57055664062,10162282,"2013-04-08","PTPP"
1102.55151367188,1140.57055664062,1102.55151367188,1102.55151367188,29217481,"2013-04-09","PTPP"
1083.5419921875,1102.55151367188,1074.03723144531,1083.5419921875,13804143,"2013-04-10","PTPP"
1226.11340332031,1235.6181640625,1102.55151367188,1226.11340332031,65271542,"2013-04-11","PTPP"
1216.60864257812,1254.62768554688,1216.60864257812,1216.60864257812,36297096,"2013-04-12","PTPP"
1254.62768554688,1254.62768554688,1178.58959960938,1254.62768554688,31101275,"2013-04-15","PTPP"
1273.63708496094,1311.65612792969,1226.11340332031,1273.63708496094,53384859,"2013-04-16","PTPP"
1273.63708496094,1302.1513671875,1273.63708496094,1273.63708496094,20030501,"2013-04-17","PTPP"
1283.14184570312,1311.65612792969,1264.13232421875,1283.14184570312,30973445,"2013-04-18","PTPP"
1273.63708496094,1311.65612792969,1273.63708496094,1273.63708496094,29175923,"2013-04-19","PTPP"
1273.63708496094,1283.14184570312,1235.6181640625,1245.12292480469,3,"2013-04-22","PTPP"
1273.63708496094,1273.63708496094,1273.63708496094,1273.63708496094,0,"2013-04-23","PTPP"
1264.13232421875,1273.63708496094,1254.62768554688,1264.13232421875,10740413,"2013-04-24","PTPP"
1264.13232421875,1264.13232421875,1226.11340332031,1235.6181640625,24919632,"2013-04-25","PTPP"
1245.12292480469,1273.63708496094,1235.6181640625,1273.63708496094,19896883,"2013-04-26","PTPP"
1283.14184570312,1330.66564941406,1273.63708496094,1321.16088867188,41840637,"2013-04-29","PTPP"
1321.16088867188,1359.17993164062,1321.16088867188,1349.67517089844,28512571,"2013-04-30","PTPP"
1349.67517089844,1454.22741699219,1340.17041015625,1435.21801757812,3,"2013-05-01","PTPP"
1444.72277832031,1444.72277832031,1368.68469238281,1378.189453125,33506913,"2013-05-02","PTPP"
1387.69421386719,1425.71325683594,1340.17041015625,1359.17993164062,21495557,"2013-05-03","PTPP"
1368.68469238281,1387.69421386719,1368.68469238281,1387.69421386719,21213067,"2013-05-06","PTPP"
1397.19897460938,1530.26550292969,1378.189453125,1501.75122070312,3,"2013-05-07","PTPP"
1501.75122070312,1539.77026367188,1473.23693847656,1482.74169921875,33115530,"2013-05-08","PTPP"
1482.74169921875,1492.24645996094,1454.22741699219,1463.73217773438,11688886,"2013-05-10","PTPP"
1463.73217773438,1501.75122070312,1454.22741699219,1473.23693847656,26685065,"2013-05-13","PTPP"
1482.74169921875,1501.75122070312,1473.23693847656,1492.24645996094,13965115,"2013-05-14","PTPP"
1482.74169921875,1511.25598144531,1482.74169921875,1482.74169921875,8393167,"2013-05-15","PTPP"
1501.75122070312,1530.26550292969,1473.23693847656,1473.23693847656,18808481,"2013-05-16","PTPP"
1482.74169921875,1492.24645996094,1463.73217773438,1482.74169921875,6337880,"2013-05-17","PTPP"
1492.24645996094,1501.75122070312,1473.23693847656,1482.74169921875,7516764,"2013-05-20","PTPP"
1492.24645996094,1501.75122070312,1454.22741699219,1463.73217773438,11160729,"2013-05-21","PTPP"
1463.73217773438,1501.75122070312,1454.22741699219,1492.24645996094,27649845,"2013-05-22","PTPP"
1482.74169921875,1492.24645996094,1397.19897460938,1463.73217773438,51272759,"2013-05-23","PTPP"
1463.73217773438,1482.74169921875,1444.72277832031,1454.22741699219,19514969,"2013-05-24","PTPP"
1454.22741699219,1473.23693847656,1425.71325683594,1473.23693847656,23156304,"2013-05-27","PTPP"
1482.74169921875,1539.77026367188,1473.23693847656,1501.75122070312,73741513,"2013-05-28","PTPP"
1501.75122070312,1549.27502441406,1492.24645996094,1530.26550292969,39291387,"2013-05-29","PTPP"
1530.26550292969,1615.80834960938,1511.25598144531,1577.78930664062,60778527,"2013-05-30","PTPP"
1577.78930664062,1663.33203125,1568.28454589844,1663.33203125,3,"2013-05-31","PTPP"
1644.32263183594,1691.84631347656,1501.75122070312,1501.75122070312,3,"2013-06-03","PTPP"
1501.75122070312,1549.27502441406,1368.68469238281,1492.24645996094,46573532,"2013-06-04","PTPP"
1482.74169921875,1530.26550292969,1454.22741699219,1482.74169921875,17962062,"2013-06-05","PTPP"
1492.24645996094,1492.24645996094,1378.189453125,1406.70373535156,3,"2013-06-07","PTPP"
1425.71325683594,1444.72277832031,1302.1513671875,1378.189453125,38384998,"2013-06-10","PTPP"
1349.67517089844,1425.71325683594,1254.62768554688,1283.14184570312,3,"2013-06-11","PTPP"
1254.62768554688,1378.189453125,1235.6181640625,1359.17993164062,3,"2013-06-12","PTPP"
1330.66564941406,1397.19897460938,1283.14184570312,1349.67517089844,45401487,"2013-06-13","PTPP"
1378.189453125,1492.24645996094,1378.189453125,1463.73217773438,3,"2013-06-14","PTPP"
1463.73217773438,1520.7607421875,1463.73217773438,1492.24645996094,33251252,"2013-06-17","PTPP"
1501.75122070312,1558.77978515625,1501.75122070312,1539.77026367188,34868863,"2013-06-18","PTPP"
1549.27502441406,1568.28454589844,1501.75122070312,1539.77026367188,21681253,"2013-06-19","PTPP"
1520.7607421875,1539.77026367188,1444.72277832031,1454.22741699219,26479904,"2013-06-20","PTPP"
1454.22741699219,1454.22741699219,1368.68469238281,1406.70373535156,49573609,"2013-06-21","PTPP"
1416.20849609375,1416.20849609375,1292.64660644531,1302.1513671875,3,"2013-06-24","PTPP"
1330.66564941406,1349.67517089844,1188.09436035156,1340.17041015625,46720300,"2013-06-25","PTPP"
1359.17993164062,1368.68469238281,1283.14184570312,1302.1513671875,75723153,"2013-06-26","PTPP"
1330.66564941406,1340.17041015625,1245.12292480469,1254.62768554688,3,"2013-06-27","PTPP"
1273.63708496094,1283.14184570312,1188.09436035156,1283.14184570312,51856677,"2013-06-28","PTPP"
1273.63708496094,1292.64660644531,1235.6181640625,1264.13232421875,7052259,"2013-07-01","PTPP"
1264.13232421875,1283.14184570312,1216.60864257812,1226.11340332031,17207177,"2013-07-02","PTPP"
1226.11340332031,1226.11340332031,1121.56103515625,1131.06579589844,19739067,"2013-07-03","PTPP"
1140.57055664062,1159.580078125,1045.52307128906,1055.02783203125,36323399,"2013-07-04","PTPP"
1074.03723144531,1083.5419921875,978.98974609375,1064.53259277344,83070528,"2013-07-05","PTPP"
1036.01831054688,1055.02783203125,969.484985351562,969.484985351562,40481318,"2013-07-08","PTPP"
978.98974609375,988.494506835938,902.951721191406,988.494506835938,63742307,"2013-07-09","PTPP"
997.999267578125,1188.09436035156,950.475463867188,1159.580078125,135571620,"2013-07-10","PTPP"
1169.08483886719,1245.12292480469,1159.580078125,1169.08483886719,65659242,"2013-07-11","PTPP"
1178.58959960938,1188.09436035156,1102.55151367188,1131.06579589844,22871710,"2013-07-12","PTPP"
1131.06579589844,1226.11340332031,1131.06579589844,1226.11340332031,31714127,"2013-07-15","PTPP"
1235.6181640625,1397.19897460938,1226.11340332031,1349.67517089844,89191149,"2013-07-16","PTPP"
1359.17993164062,1387.69421386719,1321.16088867188,1359.17993164062,37331841,"2013-07-17","PTPP"
1359.17993164062,1454.22741699219,1359.17993164062,1416.20849609375,44864387,"2013-07-18","PTPP"
1416.20849609375,1435.21801757812,1349.67517089844,1368.68469238281,32692058,"2013-07-19","PTPP"
1387.69421386719,1416.20849609375,1321.16088867188,1406.70373535156,33642109,"2013-07-22","PTPP"
1406.70373535156,1435.21801757812,1378.189453125,1406.70373535156,20031027,"2013-07-23","PTPP"
1435.21801757812,1454.22741699219,1387.69421386719,1387.69421386719,29576249,"2013-07-24","PTPP"
1378.189453125,1406.70373535156,1349.67517089844,1387.69421386719,19664894,"2013-07-25","PTPP"
1387.69421386719,1397.19897460938,1349.67517089844,1359.17993164062,8306895,"2013-07-26","PTPP"
1340.17041015625,1378.189453125,1330.66564941406,1368.68469238281,13350686,"2013-07-29","PTPP"
1368.68469238281,1387.69421386719,1330.66564941406,1330.66564941406,9850859,"2013-07-30","PTPP"
1349.67517089844,1359.17993164062,1330.66564941406,1349.67517089844,5312078,"2013-07-31","PTPP"
1359.17993164062,1416.20849609375,1359.17993164062,1416.20849609375,20948462,"2013-08-01","PTPP"
1425.71325683594,1444.72277832031,1406.70373535156,1406.70373535156,14605321,"2013-08-02","PTPP"
1416.20849609375,1425.71325683594,1387.69421386719,1387.69421386719,2989556,"2013-08-12","PTPP"
1397.19897460938,1444.72277832031,1387.69421386719,1416.20849609375,20421884,"2013-08-13","PTPP"
1425.71325683594,1454.22741699219,1397.19897460938,1406.70373535156,22654450,"2013-08-14","PTPP"
1406.70373535156,1425.71325683594,1397.19897460938,1406.70373535156,6201632,"2013-08-15","PTPP"
1397.19897460938,1397.19897460938,1321.16088867188,1359.17993164062,14602691,"2013-08-16","PTPP"
1340.17041015625,1340.17041015625,1216.60864257812,1235.6181640625,22778599,"2013-08-19","PTPP"
1140.57055664062,1254.62768554688,1121.56103515625,1226.11340332031,14836258,"2013-08-20","PTPP"
1235.6181640625,1273.63708496094,1207.10388183594,1226.11340332031,38385524,"2013-08-21","PTPP"
1197.59912109375,1216.60864257812,1093.04675292969,1093.04675292969,71477909,"2013-08-22","PTPP"
1112.05627441406,1169.08483886719,997.999267578125,997.999267578125,94383287,"2013-08-23","PTPP"
1007.50402832031,1036.01831054688,940.970703125,940.970703125,35815758,"2013-08-26","PTPP"
940.970703125,940.970703125,826.913635253906,826.913635253906,59409213,"2013-08-27","PTPP"
817.408935546875,921.961181640625,788.894653320312,902.951721191406,113575786,"2013-08-28","PTPP"
931.465942382812,969.484985351562,893.446960449219,959.980224609375,78432849,"2013-08-29","PTPP"
978.98974609375,1045.52307128906,950.475463867188,1007.50402832031,50785108,"2013-08-30","PTPP"
1036.01831054688,1064.53259277344,969.484985351562,988.494506835938,48223232,"2013-09-02","PTPP"
997.999267578125,1017.00872802734,969.484985351562,978.98974609375,25418856,"2013-09-03","PTPP"
969.484985351562,988.494506835938,931.465942382812,940.970703125,32453230,"2013-09-04","PTPP"
959.980224609375,969.484985351562,845.923156738281,855.427917480469,40028386,"2013-09-05","PTPP"
864.932678222656,864.932678222656,798.3994140625,836.418395996094,65288901,"2013-09-06","PTPP"
864.932678222656,912.456481933594,845.923156738281,912.456481933594,102321945,"2013-09-09","PTPP"
921.961181640625,1017.00872802734,921.961181640625,997.999267578125,93912470,"2013-09-10","PTPP"
1017.00872802734,1036.01831054688,940.970703125,950.475463867188,83710734,"2013-09-11","PTPP"
959.980224609375,1036.01831054688,950.475463867188,1036.01831054688,104545043,"2013-09-12","PTPP"
1026.51354980469,1140.57055664062,1017.00872802734,1083.5419921875,121093603,"2013-09-13","PTPP"
1112.05627441406,1169.08483886719,1093.04675292969,1131.06579589844,74613708,"2013-09-16","PTPP"
1150.07531738281,1150.07531738281,1074.03723144531,1074.03723144531,40975281,"2013-09-17","PTPP"
1093.04675292969,1102.55151367188,1026.51354980469,1036.01831054688,30894537,"2013-09-18","PTPP"
1140.57055664062,1197.59912109375,1083.5419921875,1188.09436035156,150292147,"2013-09-19","PTPP"
1188.09436035156,1207.10388183594,1140.57055664062,1159.580078125,36833669,"2013-09-20","PTPP"
1131.06579589844,1150.07531738281,1102.55151367188,1131.06579589844,31867208,"2013-09-23","PTPP"
1131.06579589844,1159.580078125,1074.03723144531,1083.5419921875,38047273,"2013-09-24","PTPP"
1064.53259277344,1112.05627441406,1064.53259277344,1083.5419921875,27276874,"2013-09-25","PTPP"
1074.03723144531,1178.58959960938,1064.53259277344,1159.580078125,77276586,"2013-09-26","PTPP"
1178.58959960938,1197.59912109375,1150.07531738281,1169.08483886719,55283383,"2013-09-27","PTPP"
1140.57055664062,1169.08483886719,1064.53259277344,1064.53259277344,55938844,"2013-09-30","PTPP"
1064.53259277344,1131.06579589844,1064.53259277344,1093.04675292969,76773153,"2013-10-01","PTPP"
1121.56103515625,1150.07531738281,1093.04675292969,1093.04675292969,40834299,"2013-10-02","PTPP"
1102.55151367188,1112.05627441406,1083.5419921875,1093.04675292969,14390692,"2013-10-03","PTPP"
1093.04675292969,1140.57055664062,1074.03723144531,1121.56103515625,38372899,"2013-10-04","PTPP"
1121.56103515625,1131.06579589844,1036.01831054688,1036.01831054688,46716618,"2013-10-07","PTPP"
1017.00872802734,1083.5419921875,1007.50402832031,1036.01831054688,48456273,"2013-10-08","PTPP"
1036.01831054688,1064.53259277344,1017.00872802734,1045.52307128906,29706710,"2013-10-09","PTPP"
1055.02783203125,1064.53259277344,1045.52307128906,1055.02783203125,24039021,"2013-10-10","PTPP"
1093.04675292969,1093.04675292969,1045.52307128906,1055.02783203125,26675596,"2013-10-11","PTPP"
1064.53259277344,1064.53259277344,1017.00872802734,1017.00872802734,19676467,"2013-10-16","PTPP"
1045.52307128906,1064.53259277344,1026.51354980469,1036.01831054688,22341449,"2013-10-17","PTPP"
1036.01831054688,1102.55151367188,1026.51354980469,1093.04675292969,79717995,"2013-10-18","PTPP"
1102.55151367188,1121.56103515625,1093.04675292969,1112.05627441406,74002961,"2013-10-21","PTPP"
1112.05627441406,1131.06579589844,1093.04675292969,1102.55151367188,40171999,"2013-10-22","PTPP"
1112.05627441406,1159.580078125,1102.55151367188,1150.07531738281,78085654,"2013-10-23","PTPP"
1159.580078125,1226.11340332031,1150.07531738281,1226.11340332031,75826259,"2013-10-24","PTPP"
1235.6181640625,1283.14184570312,1207.10388183594,1273.63708496094,62939551,"2013-10-25","PTPP"
1283.14184570312,1368.68469238281,1283.14184570312,1321.16088867188,58233485,"2013-10-28","PTPP"
1321.16088867188,1330.66564941406,1254.62768554688,1283.14184570312,24512994,"2013-10-29","PTPP"
1292.64660644531,1311.65612792969,1264.13232421875,1292.64660644531,23589772,"2013-10-30","PTPP"
1283.14184570312,1292.64660644531,1235.6181640625,1245.12292480469,17535434,"2013-10-31","PTPP"
1235.6181640625,1283.14184570312,1216.60864257812,1235.6181640625,13269148,"2013-11-01","PTPP"
1245.12292480469,1245.12292480469,1207.10388183594,1226.11340332031,9011805,"2013-11-04","PTPP"
1216.60864257812,1254.62768554688,1178.58959960938,1178.58959960938,24172638,"2013-11-06","PTPP"
1188.09436035156,1226.11340332031,1178.58959960938,1216.60864257812,20579173,"2013-11-07","PTPP"
1207.10388183594,1216.60864257812,1188.09436035156,1188.09436035156,8711429,"2013-11-08","PTPP"
1197.59912109375,1207.10388183594,1131.06579589844,1140.57055664062,15221329,"2013-11-11","PTPP"
1131.06579589844,1169.08483886719,1093.04675292969,1093.04675292969,11155995,"2013-11-12","PTPP"
1074.03723144531,1093.04675292969,1045.52307128906,1074.03723144531,22203623,"2013-11-13","PTPP"
1093.04675292969,1169.08483886719,1083.5419921875,1159.580078125,36334446,"2013-11-14","PTPP"
1188.09436035156,1197.59912109375,1131.06579589844,1131.06579589844,32339603,"2013-11-15","PTPP"
1150.07531738281,1169.08483886719,1112.05627441406,1112.05627441406,18538090,"2013-11-18","PTPP"
1112.05627441406,1159.580078125,1074.03723144531,1150.07531738281,35551154,"2013-11-19","PTPP"
1150.07531738281,1188.09436035156,1121.56103515625,1150.07531738281,35241835,"2013-11-20","PTPP"
1140.57055664062,1159.580078125,1121.56103515625,1131.06579589844,13366994,"2013-11-21","PTPP"
1150.07531738281,1169.08483886719,1121.56103515625,1121.56103515625,18111461,"2013-11-22","PTPP"
1131.06579589844,1140.57055664062,1121.56103515625,1131.06579589844,17621706,"2013-11-25","PTPP"
1140.57055664062,1140.57055664062,1064.53259277344,1064.53259277344,21379825,"2013-11-26","PTPP"
1093.04675292969,1093.04675292969,1055.02783203125,1083.5419921875,18730099,"2013-11-27","PTPP"
1093.04675292969,1093.04675292969,1055.02783203125,1064.53259277344,8951309,"2013-11-28","PTPP"
1074.03723144531,1093.04675292969,1055.02783203125,1093.04675292969,8277962,"2013-11-29","PTPP"
1093.04675292969,1178.58959960938,1083.5419921875,1169.08483886719,58047263,"2013-12-02","PTPP"
1169.08483886719,1188.09436035156,1140.57055664062,1140.57055664062,36873123,"2013-12-03","PTPP"
1131.06579589844,1140.57055664062,1102.55151367188,1102.55151367188,14388587,"2013-12-04","PTPP"
1102.55151367188,1102.55151367188,1064.53259277344,1083.5419921875,37646421,"2013-12-05","PTPP"
1064.53259277344,1102.55151367188,1064.53259277344,1083.5419921875,19015219,"2013-12-06","PTPP"
1102.55151367188,1112.05627441406,1074.03723144531,1083.5419921875,15866795,"2013-12-09","PTPP"
1083.5419921875,1102.55151367188,1064.53259277344,1074.03723144531,21460311,"2013-12-10","PTPP"
1074.03723144531,1112.05627441406,1074.03723144531,1083.5419921875,31409542,"2013-12-11","PTPP"
1074.03723144531,1112.05627441406,1074.03723144531,1093.04675292969,30006560,"2013-12-12","PTPP"
1093.04675292969,1102.55151367188,1064.53259277344,1083.5419921875,23365147,"2013-12-13","PTPP"
1074.03723144531,1102.55151367188,1055.02783203125,1093.04675292969,20993703,"2013-12-16","PTPP"
1083.5419921875,1121.56103515625,1083.5419921875,1102.55151367188,16247131,"2013-12-17","PTPP"
1102.55151367188,1112.05627441406,1093.04675292969,1112.05627441406,9121224,"2013-12-18","PTPP"
1131.06579589844,1140.57055664062,1102.55151367188,1112.05627441406,22672336,"2013-12-19","PTPP"
1102.55151367188,1121.56103515625,1093.04675292969,1093.04675292969,6082219,"2013-12-20","PTPP"
1093.04675292969,1102.55151367188,1064.53259277344,1083.5419921875,6546723,"2013-12-23","PTPP"
1083.5419921875,1102.55151367188,1074.03723144531,1093.04675292969,5222649,"2013-12-24","PTPP"
1102.55151367188,1112.05627441406,1083.5419921875,1093.04675292969,5453586,"2013-12-27","PTPP"
1102.55151367188,1102.55151367188,1083.5419921875,1102.55151367188,8703538,"2013-12-30","PTPP"
1102.55151367188,1140.57055664062,1102.55151367188,1131.06579589844,11569472,"2014-01-02","PTPP"
1112.05627441406,1121.56103515625,1102.55151367188,1112.05627441406,4254186,"2014-01-03","PTPP"
1102.55151367188,1102.55151367188,1064.53259277344,1083.5419921875,2286539,"2014-01-06","PTPP"
1064.53259277344,1083.5419921875,1064.53259277344,1069.28491210938,3754857,"2014-01-07","PTPP"
1050.275390625,1093.04675292969,1050.275390625,1088.29443359375,5665795,"2014-01-08","PTPP"
1083.5419921875,1107.30395507812,1078.78967285156,1093.04675292969,12748356,"2014-01-09","PTPP"
1097.79919433594,1178.58959960938,1093.04675292969,1164.33239746094,36846505,"2014-01-10","PTPP"
1173.83715820312,1259.38000488281,1169.08483886719,1249.87524414062,51513796,"2014-01-13","PTPP"
1254.62768554688,1278.38952636719,1216.60864257812,1235.6181640625,19916242,"2014-01-15","PTPP"
1235.6181640625,1273.63708496094,1216.60864257812,1254.62768554688,11846386,"2014-01-16","PTPP"
1249.87524414062,1287.89428710938,1235.6181640625,1273.63708496094,19631121,"2014-01-17","PTPP"
1283.14184570312,1302.1513671875,1273.63708496094,1278.38952636719,13541117,"2014-01-20","PTPP"
1273.63708496094,1297.39904785156,1273.63708496094,1273.63708496094,8885552,"2014-01-21","PTPP"
1278.38952636719,1283.14184570312,1230.86572265625,1240.37048339844,19791567,"2014-01-22","PTPP"
1245.12292480469,1259.38000488281,1235.6181640625,1245.12292480469,25584773,"2014-01-23","PTPP"
1230.86572265625,1249.87524414062,1221.36096191406,1230.86572265625,10890654,"2014-01-24","PTPP"
1169.08483886719,1207.10388183594,1140.57055664062,1197.59912109375,20550977,"2014-01-27","PTPP"
1197.59912109375,1226.11340332031,1183.34191894531,1221.36096191406,9272096,"2014-01-28","PTPP"
1235.6181640625,1264.13232421875,1235.6181640625,1249.87524414062,13382039,"2014-01-29","PTPP"
1226.11340332031,1283.14184570312,1211.85620117188,1283.14184570312,24268590,"2014-01-30","PTPP"
1283.14184570312,1316.40856933594,1278.38952636719,1292.64660644531,20321934,"2014-02-03","PTPP"
1283.14184570312,1297.39904785156,1230.86572265625,1283.14184570312,15796409,"2014-02-04","PTPP"
1302.1513671875,1325.91333007812,1297.39904785156,1311.65612792969,16686069,"2014-02-05","PTPP"
1321.16088867188,1325.91333007812,1306.90380859375,1321.16088867188,11883946,"2014-02-06","PTPP"
1321.16088867188,1330.66564941406,1311.65612792969,1321.16088867188,21093442,"2014-02-07","PTPP"
1321.16088867188,1330.66564941406,1268.884765625,1283.14184570312,13381092,"2014-02-10","PTPP"
1292.64660644531,1297.39904785156,1273.63708496094,1278.38952636719,15936444,"2014-02-11","PTPP"
1292.64660644531,1297.39904785156,1283.14184570312,1287.89428710938,13024639,"2014-02-12","PTPP"
1278.38952636719,1311.65612792969,1273.63708496094,1297.39904785156,27070661,"2014-02-13","PTPP"
1297.39904785156,1340.17041015625,1297.39904785156,1330.66564941406,44694472,"2014-02-14","PTPP"
1344.9228515625,1382.94177246094,1344.9228515625,1378.189453125,52388411,"2014-02-17","PTPP"
1382.94177246094,1392.44653320312,1349.67517089844,1359.17993164062,27278557,"2014-02-18","PTPP"
1359.17993164062,1359.17993164062,1321.16088867188,1321.16088867188,24537087,"2014-02-19","PTPP"
1316.40856933594,1316.40856933594,1283.14184570312,1302.1513671875,13624233,"2014-02-20","PTPP"
1316.40856933594,1349.67517089844,1316.40856933594,1335.41809082031,33689243,"2014-02-21","PTPP"
1344.9228515625,1363.93225097656,1335.41809082031,1335.41809082031,14515261,"2014-02-24","PTPP"
1344.9228515625,1378.189453125,1335.41809082031,1335.41809082031,31496130,"2014-02-25","PTPP"
1340.17041015625,1349.67517089844,1316.40856933594,1316.40856933594,12923216,"2014-02-26","PTPP"
1330.66564941406,1363.93225097656,1325.91333007812,1354.42761230469,13564263,"2014-02-27","PTPP"
1363.93225097656,1373.43701171875,1321.16088867188,1335.41809082031,31105273,"2014-02-28","PTPP"
1335.41809082031,1359.17993164062,1316.40856933594,1349.67517089844,25082183,"2014-03-03","PTPP"
1349.67517089844,1439.97033691406,1349.67517089844,1435.21801757812,68463207,"2014-03-04","PTPP"
1454.22741699219,1487.494140625,1439.97033691406,1458.97985839844,54891263,"2014-03-05","PTPP"
1449.47509765625,1492.24645996094,1444.72277832031,1487.494140625,18255389,"2014-03-06","PTPP"
1492.24645996094,1535.01794433594,1487.494140625,1496.99890136719,27996093,"2014-03-07","PTPP"
1463.73217773438,1525.51318359375,1463.73217773438,1511.25598144531,19523491,"2014-03-10","PTPP"
1520.7607421875,1592.04638671875,1511.25598144531,1563.53210449219,25352574,"2014-03-11","PTPP"
1558.77978515625,1577.78930664062,1544.52270507812,1563.53210449219,13570997,"2014-03-12","PTPP"
1568.28454589844,1611.05590820312,1568.28454589844,1582.54162597656,19064879,"2014-03-13","PTPP"
1558.77978515625,1739.3701171875,1558.77978515625,1734.61779785156,42141013,"2014-03-14","PTPP"
1753.62719726562,1758.37963867188,1696.59875488281,1720.36059570312,48645652,"2014-03-17","PTPP"
1729.86535644531,1748.87487792969,1672.83679199219,1696.59875488281,39476768,"2014-03-18","PTPP"
1710.85583496094,1729.86535644531,1682.34155273438,1687.09399414062,21824971,"2014-03-19","PTPP"
1663.33203125,1668.08447265625,1615.80834960938,1649.07495117188,40818833,"2014-03-20","PTPP"
1658.57971191406,1701.35107421875,1630.0654296875,1701.35107421875,23826390,"2014-03-21","PTPP"
1710.85583496094,1725.11303710938,1687.09399414062,1701.35107421875,15898989,"2014-03-24","PTPP"
1701.35107421875,1725.11303710938,1682.34155273438,1701.35107421875,12424413,"2014-03-25","PTPP"
1720.36059570312,1729.86535644531,1706.103515625,1720.36059570312,13554058,"2014-03-26","PTPP"
1706.103515625,1748.87487792969,1706.103515625,1734.61779785156,15483198,"2014-03-27","PTPP"
1739.3701171875,1748.87487792969,1720.36059570312,1739.3701171875,12244397,"2014-03-28","PTPP"
1748.87487792969,1796.39868164062,1734.61779785156,1786.89392089844,22692537,"2014-04-01","PTPP"
1796.39868164062,1839.17004394531,1786.89392089844,1820.16052246094,23481300,"2014-04-02","PTPP"
1834.41772460938,1862.93188476562,1815.408203125,1815.408203125,16224090,"2014-04-03","PTPP"
1815.408203125,1834.41772460938,1801.15100097656,1810.65576171875,18533881,"2014-04-04","PTPP"
1801.15100097656,1843.92236328125,1782.14147949219,1815.408203125,18711582,"2014-04-07","PTPP"
1805.90344238281,1824.91296386719,1796.39868164062,1810.65576171875,16253128,"2014-04-08","PTPP"
1810.65576171875,1810.65576171875,1810.65576171875,1810.65576171875,0,"2014-04-09","PTPP"
1710.85583496094,1710.85583496094,1568.28454589844,1611.05590820312,119651272,"2014-04-10","PTPP"
1568.28454589844,1630.0654296875,1549.27502441406,1592.04638671875,54200977,"2014-04-11","PTPP"
1587.29406738281,1701.35107421875,1587.29406738281,1687.09399414062,38238335,"2014-04-14","PTPP"
1701.35107421875,1729.86535644531,1701.35107421875,1715.60827636719,15763478,"2014-04-15","PTPP"
1720.36059570312,1744.12243652344,1706.103515625,1715.60827636719,6993341,"2014-04-16","PTPP"
1734.61779785156,1734.61779785156,1701.35107421875,1710.85583496094,7610611,"2014-04-17","PTPP"
1729.86535644531,1729.86535644531,1687.09399414062,1701.35107421875,6485490,"2014-04-21","PTPP"
1691.84631347656,1720.36059570312,1672.83679199219,1701.35107421875,12938050,"2014-04-22","PTPP"
1701.35107421875,1715.60827636719,1687.09399414062,1696.59875488281,7878583,"2014-04-23","PTPP"
1687.09399414062,1734.61779785156,1687.09399414062,1720.36059570312,28779595,"2014-04-24","PTPP"
1734.61779785156,1796.39868164062,1729.86535644531,1763.13195800781,35565778,"2014-04-25","PTPP"
1758.37963867188,1782.14147949219,1682.34155273438,1696.59875488281,21408969,"2014-04-28","PTPP"
1701.35107421875,1753.62719726562,1701.35107421875,1739.3701171875,17819607,"2014-04-29","PTPP"
1748.87487792969,1772.63671875,1748.87487792969,1753.62719726562,25043044,"2014-04-30","PTPP"
1767.88439941406,1777.38916015625,1753.62719726562,1763.13195800781,10852778,"2014-05-02","PTPP"
1763.13195800781,1786.89392089844,1753.62719726562,1777.38916015625,7658587,"2014-05-05","PTPP"
1777.38916015625,1786.89392089844,1753.62719726562,1758.37963867188,5038951,"2014-05-06","PTPP"
1753.62719726562,1810.65576171875,1734.61779785156,1805.90344238281,31362618,"2014-05-07","PTPP"
1810.65576171875,1848.6748046875,1810.65576171875,1820.16052246094,21946068,"2014-05-08","PTPP"
1829.66528320312,1839.17004394531,1815.408203125,1820.16052246094,6299689,"2014-05-09","PTPP"
1834.41772460938,1848.6748046875,1758.37963867188,1815.408203125,22565232,"2014-05-12","PTPP"
1829.66528320312,1829.66528320312,1810.65576171875,1820.16052246094,3784526,"2014-05-13","PTPP"
1843.92236328125,1891.44616699219,1829.66528320312,1858.17956542969,24972343,"2014-05-14","PTPP"
1858.17956542969,1867.68432617188,1829.66528320312,1834.41772460938,16374120,"2014-05-16","PTPP"
1748.87487792969,1867.68432617188,1710.85583496094,1748.87487792969,35318533,"2014-05-19","PTPP"
1715.60827636719,1772.63671875,1691.84631347656,1715.60827636719,31198806,"2014-05-20","PTPP"
1772.63671875,1772.63671875,1720.36059570312,1772.63671875,24683961,"2014-05-21","PTPP"
1810.65576171875,1824.91296386719,1767.88439941406,1810.65576171875,20944780,"2014-05-22","PTPP"
1820.16052246094,1829.66528320312,1805.90344238281,1820.16052246094,12817269,"2014-05-23","PTPP"
1801.15100097656,1824.91296386719,1796.39868164062,1801.15100097656,4439462,"2014-05-26","PTPP"
1791.64624023438,1820.16052246094,1782.14147949219,1791.64624023438,5857278,"2014-05-28","PTPP"
1815.408203125,1815.408203125,1748.87487792969,1815.408203125,9523654,"2014-05-30","PTPP"
1763.13195800781,1805.90344238281,1739.3701171875,1763.13195800781,9524706,"2014-06-02","PTPP"
1748.87487792969,1777.38916015625,1739.3701171875,1748.87487792969,7014910,"2014-06-03","PTPP"
1748.87487792969,1772.63671875,1744.12243652344,1748.87487792969,5198135,"2014-06-04","PTPP"
1753.62719726562,1753.62719726562,1720.36059570312,1720.36059570312,4879136,"2014-06-05","PTPP"
1682.34155273438,1744.12243652344,1672.83679199219,1682.34155273438,14911063,"2014-06-06","PTPP"
1634.81787109375,1691.84631347656,1630.0654296875,1634.81787109375,12635044,"2014-06-09","PTPP"
1663.33203125,1672.83679199219,1625.31311035156,1663.33203125,11210073,"2014-06-10","PTPP"
1720.36059570312,1734.61779785156,1668.08447265625,1720.36059570312,28582746,"2014-06-11","PTPP"
1725.11303710938,1729.86535644531,1706.103515625,1725.11303710938,9417602,"2014-06-12","PTPP"
1725.11303710938,1729.86535644531,1715.60827636719,1725.11303710938,6612795,"2014-06-13","PTPP"
1748.87487792969,1748.87487792969,1720.36059570312,1748.87487792969,14799750,"2014-06-16","PTPP"
1734.61779785156,1753.62719726562,1729.86535644531,1734.61779785156,2366394,"2014-06-17","PTPP"
1691.84631347656,1729.86535644531,1682.34155273438,1691.84631347656,16760453,"2014-06-18","PTPP"
1691.84631347656,1710.85583496094,1682.34155273438,1691.84631347656,14098101,"2014-06-19","PTPP"
1687.09399414062,1701.35107421875,1672.83679199219,1687.09399414062,7522761,"2014-06-20","PTPP"
1687.09399414062,1691.84631347656,1682.34155273438,1687.09399414062,11412498,"2014-06-23","PTPP"
1725.11303710938,1725.11303710938,1668.08447265625,1725.11303710938,10607953,"2014-06-24","PTPP"
1706.103515625,1729.86535644531,1701.35107421875,1706.103515625,6252975,"2014-06-25","PTPP"
1715.60827636719,1720.36059570312,1706.103515625,1715.60827636719,2736630,"2014-06-26","PTPP"
1691.84631347656,1725.11303710938,1682.34155273438,1691.84631347656,3712247,"2014-06-27","PTPP"
1758.37963867188,1758.37963867188,1691.84631347656,1758.37963867188,11777789,"2014-06-30","PTPP"
1734.61779785156,1767.88439941406,1729.86535644531,1734.61779785156,4607062,"2014-07-01","PTPP"
1725.11303710938,1758.37963867188,1710.85583496094,1725.11303710938,8870402,"2014-07-02","PTPP"
1725.11303710938,1744.12243652344,1706.103515625,1725.11303710938,11510765,"2014-07-03","PTPP"
1777.38916015625,1786.89392089844,1725.11303710938,1777.38916015625,25143836,"2014-07-04","PTPP"
1910.45568847656,1910.45568847656,1777.38916015625,1910.45568847656,48542336,"2014-07-07","PTPP"
1924.712890625,1948.47473144531,1896.19860839844,1924.712890625,33704709,"2014-07-08","PTPP"
1924.712890625,1924.712890625,1924.712890625,1924.712890625,0,"2014-07-09","PTPP"
2048.27465820312,2105.30322265625,1972.23657226562,2048.27465820312,57922062,"2014-07-10","PTPP"
1976.98901367188,2072.03662109375,1953.22705078125,1976.98901367188,23925078,"2014-07-11","PTPP"
1981.74133300781,2024.51281738281,1910.45568847656,1981.74133300781,12912274,"2014-07-14","PTPP"
2100.55078125,2105.30322265625,1981.74133300781,2100.55078125,20929629,"2014-07-15","PTPP"
2143.322265625,2186.09350585938,2110.0556640625,2143.322265625,24634722,"2014-07-16","PTPP"
2152.82690429688,2205.10302734375,2143.322265625,2152.82690429688,25052829,"2014-07-17","PTPP"
2186.09350585938,2228.86499023438,2119.56030273438,2186.09350585938,22239079,"2014-07-18","PTPP"
2271.63647460938,2276.388671875,2219.3603515625,2271.63647460938,33611388,"2014-07-21","PTPP"
2247.87451171875,2300.15063476562,2157.57934570312,2247.87451171875,38577639,"2014-07-22","PTPP"
2247.87451171875,2290.64599609375,2214.60791015625,2247.87451171875,23439742,"2014-07-23","PTPP"
2162.33178710938,2252.626953125,2067.2841796875,2162.33178710938,28270482,"2014-07-24","PTPP"
2148.07446289062,2190.84594726562,2110.0556640625,2148.07446289062,18404788,"2014-07-25","PTPP"
2171.83642578125,2186.09350585938,2091.04614257812,2171.83642578125,6930110,"2014-08-04","PTPP"
2209.85546875,2219.3603515625,2176.5888671875,2209.85546875,11894888,"2014-08-05","PTPP"
2176.5888671875,2195.59838867188,2167.083984375,2176.5888671875,5824663,"2014-08-06","PTPP"
2167.083984375,2195.59838867188,2152.82690429688,2167.083984375,11167568,"2014-08-07","PTPP"
2176.5888671875,2195.59838867188,2157.57934570312,2176.5888671875,7864484,"2014-08-08","PTPP"
2233.61743164062,2247.87451171875,2200.35083007812,2233.61743164062,11858801,"2014-08-11","PTPP"
2247.87451171875,2290.64599609375,2243.1220703125,2247.87451171875,22596690,"2014-08-12","PTPP"
2314.40771484375,2333.41723632812,2238.36962890625,2314.40771484375,33540581,"2014-08-13","PTPP"
2338.16967773438,2371.43627929688,2309.65551757812,2338.16967773438,28097936,"2014-08-14","PTPP"
2328.66479492188,2357.17919921875,2304.90307617188,2328.66479492188,6488857,"2014-08-15","PTPP"
2323.91259765625,2352.4267578125,2319.16015625,2323.91259765625,10389957,"2014-08-18","PTPP"
2314.40771484375,2352.4267578125,2309.65551757812,2314.40771484375,11470679,"2014-08-19","PTPP"
2338.16967773438,2347.67431640625,2290.64599609375,2338.16967773438,9464631,"2014-08-20","PTPP"
2347.67431640625,2366.68383789062,2314.40771484375,2347.67431640625,21219800,"2014-08-21","PTPP"
2309.65551757812,2380.94116210938,2309.65551757812,2309.65551757812,13467575,"2014-08-22","PTPP"
2338.16967773438,2357.17919921875,2295.39819335938,2338.16967773438,9363734,"2014-08-25","PTPP"
2304.90307617188,2342.92211914062,2300.15063476562,2304.90307617188,11666055,"2014-08-26","PTPP"
2304.90307617188,2333.41723632812,2300.15063476562,2304.90307617188,6776082,"2014-08-27","PTPP"
2304.90307617188,2323.91259765625,2295.39819335938,2304.90307617188,4999708,"2014-08-28","PTPP"
2342.92211914062,2357.17919921875,2290.64599609375,2342.92211914062,14065696,"2014-08-29","PTPP"
2352.4267578125,2371.43627929688,2347.67431640625,2352.4267578125,6643306,"2014-09-01","PTPP"
2352.4267578125,2366.68383789062,2347.67431640625,2352.4267578125,2626790,"2014-09-02","PTPP"
2385.693359375,2385.693359375,2338.16967773438,2385.693359375,13930501,"2014-09-03","PTPP"
2357.17919921875,2409.45532226562,2347.67431640625,2357.17919921875,13816453,"2014-09-04","PTPP"
2338.16967773438,2385.693359375,2338.16967773438,2338.16967773438,8980557,"2014-09-05","PTPP"
2328.66479492188,2371.43627929688,2328.66479492188,2328.66479492188,9226119,"2014-09-08","PTPP"
2300.15063476562,2333.41723632812,2281.14111328125,2300.15063476562,18636672,"2014-09-09","PTPP"
2257.37915039062,2285.8935546875,2243.1220703125,2257.37915039062,11761166,"2014-09-10","PTPP"
2276.388671875,2285.8935546875,2252.626953125,2276.388671875,8730788,"2014-09-11","PTPP"
2285.8935546875,2300.15063476562,2252.626953125,2285.8935546875,7772530,"2014-09-12","PTPP"
2276.388671875,2285.8935546875,2257.37915039062,2276.388671875,4954993,"2014-09-15","PTPP"
2257.37915039062,2300.15063476562,2247.87451171875,2257.37915039062,5833396,"2014-09-16","PTPP"
2285.8935546875,2300.15063476562,2271.63647460938,2285.8935546875,7221753,"2014-09-17","PTPP"
2276.388671875,2319.16015625,2276.388671875,2276.388671875,7213126,"2014-09-18","PTPP"
2290.64599609375,2304.90307617188,2266.88403320312,2290.64599609375,15878579,"2014-09-19","PTPP"
2257.37915039062,2285.8935546875,2252.626953125,2257.37915039062,7149474,"2014-09-22","PTPP"
2219.3603515625,2243.1220703125,2205.10302734375,2219.3603515625,12959934,"2014-09-23","PTPP"
2195.59838867188,2238.36962890625,2195.59838867188,2195.59838867188,8076589,"2014-09-24","PTPP"
2209.85546875,2233.61743164062,2186.09350585938,2209.85546875,7313602,"2014-09-25","PTPP"
2076.78881835938,2157.57934570312,2076.78881835938,2076.78881835938,3,"2014-09-26","PTPP"
2043.52221679688,2100.55078125,1995.99853515625,2043.52221679688,18200995,"2014-09-29","PTPP"
2043.52221679688,2119.56030273438,2019.76037597656,2043.52221679688,22982812,"2014-09-30","PTPP"
2167.083984375,2171.83642578125,2053.02709960938,2167.083984375,34595947,"2014-10-01","PTPP"
2091.04614257812,2129.06518554688,2053.02709960938,2091.04614257812,33873046,"2014-10-02","PTPP"
2072.03662109375,2114.80786132812,2029.26513671875,2072.03662109375,17118905,"2014-10-03","PTPP"
2095.79833984375,2114.80786132812,2053.02709960938,2095.79833984375,7804409,"2014-10-06","PTPP"
2186.09350585938,2190.84594726562,2091.04614257812,2186.09350585938,18825525,"2014-10-07","PTPP"
2133.8173828125,2186.09350585938,2114.80786132812,2133.8173828125,17024111,"2014-10-08","PTPP"
2157.57934570312,2195.59838867188,2152.82690429688,2157.57934570312,13994995,"2014-10-09","PTPP"
2114.80786132812,2138.56982421875,2100.55078125,2114.80786132812,11970219,"2014-10-10","PTPP"
2129.06518554688,2138.56982421875,2095.79833984375,2129.06518554688,4173490,"2014-10-13","PTPP"
2171.83642578125,2181.34130859375,2095.79833984375,2171.83642578125,15540642,"2014-10-14","PTPP"
2257.37915039062,2276.388671875,2176.5888671875,2257.37915039062,29281134,"2014-10-15","PTPP"
2276.388671875,2314.40771484375,2224.11254882812,2276.388671875,23141470,"2014-10-16","PTPP"
2338.16967773438,2342.92211914062,2271.63647460938,2338.16967773438,31076130,"2014-10-17","PTPP"
2309.65551757812,2390.44580078125,2309.65551757812,2309.65551757812,23958114,"2014-10-20","PTPP"
2342.92211914062,2352.4267578125,2290.64599609375,2342.92211914062,10609952,"2014-10-21","PTPP"
2352.4267578125,2371.43627929688,2347.67431640625,2352.4267578125,8510792,"2014-10-22","PTPP"
2366.68383789062,2376.18872070312,2328.66479492188,2366.68383789062,9859065,"2014-10-23","PTPP"
2323.91259765625,2376.18872070312,2323.91259765625,2323.91259765625,9896099,"2014-10-24","PTPP"
2376.18872070312,2380.94116210938,2323.91259765625,2376.18872070312,23882047,"2014-10-27","PTPP"
2376.18872070312,2395.1982421875,2366.68383789062,2376.18872070312,11615239,"2014-10-28","PTPP"
2442.72192382812,2447.47436523438,2376.18872070312,2442.72192382812,19685831,"2014-10-29","PTPP"
2490.24584960938,2499.75048828125,2414.20776367188,2490.24584960938,13770055,"2014-10-30","PTPP"
2499.75048828125,2518.76000976562,2480.74096679688,2499.75048828125,10577968,"2014-10-31","PTPP"
2514.00756835938,2518.76000976562,2490.24584960938,2514.00756835938,6131247,"2014-11-03","PTPP"
2471.236328125,2542.52197265625,2471.236328125,2471.236328125,8153287,"2014-11-04","PTPP"
2456.97900390625,2480.74096679688,2418.96020507812,2456.97900390625,5808776,"2014-11-05","PTPP"
2523.51245117188,2537.76953125,2456.97900390625,2523.51245117188,7387776,"2014-11-06","PTPP"
2537.76953125,2556.77905273438,2475.98852539062,2537.76953125,7642701,"2014-11-07","PTPP"
2580.541015625,2604.302734375,2537.76953125,2580.541015625,14087791,"2014-11-10","PTPP"
2647.07421875,2651.82666015625,2585.29321289062,2647.07421875,9030217,"2014-11-11","PTPP"
2632.81713867188,2685.09326171875,2623.31225585938,2632.81713867188,9961645,"2014-11-12","PTPP"
2656.57885742188,2699.35034179688,2585.29321289062,2656.57885742188,16619681,"2014-11-13","PTPP"
2723.1123046875,2789.6455078125,2661.33129882812,2723.1123046875,20611263,"2014-11-14","PTPP"
2723.1123046875,2803.90258789062,2718.35986328125,2780.14086914062,13251262,"2014-11-17","PTPP"
2822.912109375,2913.20727539062,2803.90258789062,2822.912109375,30429822,"2014-11-18","PTPP"
2822.912109375,2865.68359375,2784.89306640625,2822.912109375,14726208,"2014-11-19","PTPP"
2808.65502929688,2818.15966796875,2751.62646484375,2808.65502929688,13467890,"2014-11-20","PTPP"
2827.66455078125,2856.1787109375,2818.15966796875,2827.66455078125,7136428,"2014-11-21","PTPP"
2860.93115234375,2879.94067382812,2841.92163085938,2860.93115234375,8225251,"2014-11-24","PTPP"
2841.92163085938,2870.43603515625,2841.92163085938,2841.92163085938,7111808,"2014-11-25","PTPP"
2870.43603515625,2870.43603515625,2813.40747070312,2870.43603515625,5996367,"2014-11-26","PTPP"
2851.42651367188,2889.44555664062,2846.67407226562,2851.42651367188,10288429,"2014-11-27","PTPP"
2908.45483398438,2917.95971679688,2856.1787109375,2908.45483398438,9597512,"2014-11-28","PTPP"
2908.45483398438,3074.7880859375,2908.45483398438,3074.7880859375,23968319,"2014-12-01","PTPP"
3074.7880859375,3184.0927734375,3074.7880859375,3089.04541015625,27315276,"2014-12-02","PTPP"
3112.80712890625,3150.826171875,3055.77856445312,3065.28344726562,22575016,"2014-12-03","PTPP"
3070.03588867188,3093.79760742188,3041.521484375,3074.7880859375,8387907,"2014-12-04","PTPP"
3074.7880859375,3089.04541015625,3060.53100585938,3074.7880859375,4050078,"2014-12-05","PTPP"
3060.53100585938,3098.55004882812,2946.47387695312,2984.49291992188,11506241,"2014-12-08","PTPP"
2955.97875976562,3065.28344726562,2951.22631835938,3017.75952148438,12240399,"2014-12-09","PTPP"
3022.51196289062,3155.57861328125,3022.51196289062,3146.07373046875,24963926,"2014-12-10","PTPP"
3146.07373046875,3179.34057617188,3122.31201171875,3146.07373046875,10958620,"2014-12-11","PTPP"
3155.57861328125,3174.58813476562,3127.06420898438,3160.3310546875,10311260,"2014-12-12","PTPP"
3136.56909179688,3150.826171875,3108.0546875,3150.826171875,5091346,"2014-12-15","PTPP"
3108.0546875,3108.0546875,3041.521484375,3074.7880859375,26318406,"2014-12-16","PTPP"
3074.7880859375,3103.30249023438,3041.521484375,3041.521484375,13019273,"2014-12-17","PTPP"
3070.03588867188,3150.826171875,3070.03588867188,3136.56909179688,22676755,"2014-12-18","PTPP"
3165.08325195312,3293.3974609375,3165.08325195312,3283.89282226562,33793928,"2014-12-19","PTPP"
3283.89282226562,3307.65454101562,3260.130859375,3264.88330078125,7022695,"2014-12-22","PTPP"
3274.38793945312,3364.68310546875,3269.6357421875,3279.14038085938,17906721,"2014-12-23","PTPP"
3298.14990234375,3359.93090820312,3298.14990234375,3331.41650390625,11273936,"2014-12-24","PTPP"
3345.67358398438,3412.20703125,3345.67358398438,3397.94970703125,14240872,"2014-12-29","PTPP"
3402.7021484375,3445.4736328125,3336.1689453125,3397.94970703125,13623392,"2014-12-30","PTPP"
3374.18798828125,3431.21655273438,3374.18798828125,3412.20703125,7487620,"2015-01-02","PTPP"
3412.20703125,3412.20703125,3331.41650390625,3364.68310546875,12661241,"2015-01-05","PTPP"
3326.6640625,3383.69262695312,3302.90234375,3364.68310546875,12182744,"2015-01-06","PTPP"
3369.435546875,3502.50219726562,3369.435546875,3502.50219726562,10093369,"2015-01-07","PTPP"
3540.52124023438,3659.33056640625,3540.52124023438,3569.03540039062,17544692,"2015-01-08","PTPP"
3602.30200195312,3659.33056640625,3559.53076171875,3564.28295898438,21655898,"2015-01-09","PTPP"
3564.28295898438,3621.3115234375,3473.98779296875,3488.24487304688,26745245,"2015-01-12","PTPP"
3488.24487304688,3559.53076171875,3488.24487304688,3559.53076171875,15581885,"2015-01-13","PTPP"
3559.53076171875,3602.30200195312,3459.73071289062,3502.50219726562,12748671,"2015-01-14","PTPP"
3512.0068359375,3540.52124023438,3502.50219726562,3512.0068359375,14169224,"2015-01-15","PTPP"
3488.24487304688,3531.01635742188,3473.98779296875,3488.24487304688,12313836,"2015-01-16","PTPP"
3516.75927734375,3526.26391601562,3450.22607421875,3469.23559570312,10467497,"2015-01-19","PTPP"
3469.23559570312,3497.74975585938,3402.7021484375,3464.48315429688,18846777,"2015-01-20","PTPP"
3464.48315429688,3492.99731445312,3421.71166992188,3450.22607421875,10175433,"2015-01-21","PTPP"
3483.49267578125,3626.06396484375,3469.23559570312,3616.55908203125,35760417,"2015-01-22","PTPP"
3635.56860351562,3654.578125,3611.80688476562,3611.80688476562,22566705,"2015-01-23","PTPP"
3602.30200195312,3611.80688476562,3483.49267578125,3564.28295898438,38799107,"2015-01-26","PTPP"
3569.03540039062,3597.54956054688,3526.26391601562,3592.79736328125,12973611,"2015-01-27","PTPP"
3583.29248046875,3616.55908203125,3564.28295898438,3611.80688476562,12827158,"2015-01-28","PTPP"
3611.80688476562,3626.06396484375,3592.79736328125,3611.80688476562,10233930,"2015-01-29","PTPP"
3640.32104492188,3730.6162109375,3626.06396484375,3721.11157226562,39169763,"2015-01-30","PTPP"
3706.85424804688,3782.89233398438,3692.59716796875,3773.3876953125,14032871,"2015-02-02","PTPP"
3792.39721679688,3991.9970703125,3792.39721679688,3915.958984375,22974185,"2015-02-03","PTPP"
3982.4921875,4034.76831054688,3706.85424804688,3754.37817382812,40891428,"2015-02-04","PTPP"
3797.1494140625,3877.93994140625,3744.87329101562,3792.39721679688,26606683,"2015-02-05","PTPP"
3806.654296875,3825.66381835938,3778.13989257812,3797.1494140625,7085295,"2015-02-06","PTPP"
3797.1494140625,3806.654296875,3735.36865234375,3759.13061523438,12278696,"2015-02-09","PTPP"
3754.37817382812,3773.3876953125,3706.85424804688,3725.86376953125,11619658,"2015-02-10","PTPP"
3754.37817382812,3797.1494140625,3744.87329101562,3763.8828125,8006519,"2015-02-11","PTPP"
3773.3876953125,3792.39721679688,3735.36865234375,3735.36865234375,4809066,"2015-02-12","PTPP"
3744.87329101562,3773.3876953125,3721.11157226562,3735.36865234375,6293481,"2015-02-13","PTPP"
3754.37817382812,3763.8828125,3659.33056640625,3673.58764648438,10182377,"2015-02-16","PTPP"
3673.58764648438,3711.60668945312,3668.83544921875,3683.09252929688,8231564,"2015-02-17","PTPP"
3706.85424804688,3749.62573242188,3697.349609375,3749.62573242188,10649617,"2015-02-18","PTPP"
3754.37817382812,3825.66381835938,3754.37817382812,3768.63525390625,14787125,"2015-02-20","PTPP"
3792.39721679688,3925.46362304688,3792.39721679688,3854.17797851562,27806819,"2015-02-23","PTPP"
3839.9208984375,3877.93994140625,3835.16845703125,3854.17797851562,8159705,"2015-02-24","PTPP"
3873.1875,3887.44458007812,3830.41625976562,3830.41625976562,7640491,"2015-02-25","PTPP"
3797.1494140625,3844.67333984375,3797.1494140625,3839.9208984375,7757906,"2015-02-26","PTPP"
3858.93041992188,3868.43530273438,3830.41625976562,3858.93041992188,10923690,"2015-02-27","PTPP"
3849.42578125,3868.43530273438,3844.67333984375,3858.93041992188,6055600,"2015-03-02","PTPP"
3868.43530273438,3868.43530273438,3773.3876953125,3782.89233398438,12583491,"2015-03-03","PTPP"
3763.8828125,3820.91137695312,3706.85424804688,3754.37817382812,15012486,"2015-03-04","PTPP"
3782.89233398438,3782.89233398438,3716.35913085938,3782.89233398438,5699147,"2015-03-05","PTPP"
3782.89233398438,3811.40673828125,3763.8828125,3763.8828125,4384858,"2015-03-06","PTPP"
3721.11157226562,3740.12109375,3668.83544921875,3692.59716796875,15408919,"2015-03-09","PTPP"
3702.10205078125,3725.86376953125,3616.55908203125,3711.60668945312,16795699,"2015-03-10","PTPP"
3659.33056640625,3678.34008789062,3564.28295898438,3611.80688476562,39156717,"2015-03-11","PTPP"
3611.80688476562,3654.578125,3588.044921875,3588.044921875,16418203,"2015-03-12","PTPP"
3635.56860351562,3635.56860351562,3526.26391601562,3583.29248046875,15680888,"2015-03-13","PTPP"
3526.26391601562,3592.79736328125,3526.26391601562,3554.7783203125,4748255,"2015-03-16","PTPP"
3592.79736328125,3616.55908203125,3569.03540039062,3573.78784179688,12253761,"2015-03-17","PTPP"
3602.30200195312,3630.81640625,3569.03540039062,3616.55908203125,17312808,"2015-03-18","PTPP"
3659.33056640625,3706.85424804688,3654.578125,3683.09252929688,24623360,"2015-03-19","PTPP"
3687.8447265625,3702.10205078125,3640.32104492188,3692.59716796875,10669291,"2015-03-20","PTPP"
3692.59716796875,3702.10205078125,3659.33056640625,3683.09252929688,7639123,"2015-03-23","PTPP"
3659.33056640625,3687.8447265625,3630.81640625,3640.32104492188,7187139,"2015-03-24","PTPP"
3645.07348632812,3645.07348632812,3535.76879882812,3573.78784179688,14246027,"2015-03-25","PTPP"
3535.76879882812,3588.044921875,3492.99731445312,3512.0068359375,12993917,"2015-03-26","PTPP"
3545.2734375,3554.7783203125,3464.48315429688,3516.75927734375,18449187,"2015-03-27","PTPP"
3554.7783203125,3611.80688476562,3535.76879882812,3573.78784179688,13394559,"2015-03-30","PTPP"
3611.80688476562,3640.32104492188,3592.79736328125,3607.05444335938,25463045,"2015-03-31","PTPP"
3588.044921875,3611.80688476562,3564.28295898438,3573.78784179688,16564867,"2015-04-01","PTPP"
3573.78784179688,3597.54956054688,3497.74975585938,3521.51171875,12617790,"2015-04-02","PTPP"
3559.53076171875,3559.53076171875,3421.71166992188,3469.23559570312,11089186,"2015-04-06","PTPP"
3440.72119140625,3588.044921875,3440.72119140625,3588.044921875,16127191,"2015-04-07","PTPP"
3611.80688476562,3721.11157226562,3602.30200195312,3664.0830078125,34276107,"2015-04-08","PTPP"
3697.349609375,3787.64477539062,3678.34008789062,3782.89233398438,25072609,"2015-04-09","PTPP"
3792.39721679688,3792.39721679688,3754.37817382812,3792.39721679688,9436329,"2015-04-10","PTPP"
3706.85424804688,3792.39721679688,3706.85424804688,3706.85424804688,10391009,"2015-04-13","PTPP"
3706.85424804688,3749.62573242188,3659.33056640625,3678.34008789062,9869060,"2015-04-14","PTPP"
3683.09252929688,3792.39721679688,3668.83544921875,3773.3876953125,15469520,"2015-04-15","PTPP"
3792.39721679688,3820.91137695312,3787.64477539062,3787.64477539062,20807270,"2015-04-16","PTPP"
3792.39721679688,3820.91137695312,3759.13061523438,3801.90185546875,13706087,"2015-04-17","PTPP"
3730.6162109375,3806.654296875,3730.6162109375,3801.90185546875,6105154,"2015-04-20","PTPP"
3806.654296875,3820.91137695312,3797.1494140625,3816.15893554688,10611636,"2015-04-21","PTPP"
3816.15893554688,3887.44458007812,3816.15893554688,3868.43530273438,17584041,"2015-04-22","PTPP"
3887.44458007812,3896.94946289062,3787.64477539062,3820.91137695312,13242950,"2015-04-23","PTPP"
3844.67333984375,3849.42578125,3806.654296875,3820.91137695312,4796651,"2015-04-24","PTPP"
3820.91137695312,3820.91137695312,3583.29248046875,3626.06396484375,24443765,"2015-04-27","PTPP"
3602.30200195312,3706.85424804688,3597.54956054688,3683.09252929688,18733571,"2015-04-28","PTPP"
3706.85424804688,3735.36865234375,3554.7783203125,3683.09252929688,25384873,"2015-04-29","PTPP"
3597.54956054688,3740.12109375,3597.54956054688,3730.6162109375,15219224,"2015-04-30","PTPP"
3740.12109375,3744.87329101562,3692.59716796875,3697.349609375,7666794,"2015-05-04","PTPP"
3706.85424804688,3716.35913085938,3611.80688476562,3621.3115234375,9817191,"2015-05-05","PTPP"
3659.33056640625,3721.11157226562,3611.80688476562,3721.11157226562,8555297,"2015-05-06","PTPP"
3721.11157226562,3882.6923828125,3687.8447265625,3849.42578125,22690853,"2015-05-07","PTPP"
3868.43530273438,3892.19702148438,3801.90185546875,3863.68286132812,11700880,"2015-05-08","PTPP"
3887.44458007812,3896.94946289062,3835.16845703125,3863.68286132812,4487438,"2015-05-11","PTPP"
3863.68286132812,3873.1875,3830.41625976562,3830.41625976562,3594937,"2015-05-12","PTPP"
3811.40673828125,3825.66381835938,3754.37817382812,3754.37817382812,6515475,"2015-05-13","PTPP"
3816.15893554688,3816.15893554688,3721.11157226562,3811.40673828125,11348214,"2015-05-15","PTPP"
3811.40673828125,3858.93041992188,3801.90185546875,3854.17797851562,6618161,"2015-05-18","PTPP"
3863.68286132812,3882.6923828125,3806.654296875,3882.6923828125,7172515,"2015-05-19","PTPP"
3887.44458007812,3911.20654296875,3839.9208984375,3882.6923828125,15998939,"2015-05-20","PTPP"
3882.6923828125,3901.70190429688,3830.41625976562,3830.41625976562,5496091,"2015-05-21","PTPP"
3830.41625976562,3877.93994140625,3830.41625976562,3873.1875,3435438,"2015-05-22","PTPP"
3882.6923828125,3911.20654296875,3873.1875,3911.20654296875,7634073,"2015-05-25","PTPP"
3911.20654296875,4006.25415039062,3901.70190429688,3949.2255859375,23783254,"2015-05-26","PTPP"
3896.94946289062,3977.73974609375,3811.40673828125,3811.40673828125,11561476,"2015-05-27","PTPP"
3849.42578125,3887.44458007812,3811.40673828125,3825.66381835938,4486806,"2015-05-28","PTPP"
3835.16845703125,3839.9208984375,3782.89233398438,3820.91137695312,4266180,"2015-05-29","PTPP"
3801.90185546875,3830.41625976562,3730.6162109375,3768.63525390625,4623791,"2015-06-01","PTPP"
3782.89233398438,3782.89233398438,3759.13061523438,3763.8828125,5871903,"2015-06-03","PTPP"
3763.8828125,3801.90185546875,3740.12109375,3782.89233398438,4701962,"2015-06-04","PTPP"
3763.8828125,3792.39721679688,3730.6162109375,3754.37817382812,5942394,"2015-06-05","PTPP"
3759.13061523438,3759.13061523438,3602.30200195312,3602.30200195312,6878872,"2015-06-08","PTPP"
3597.54956054688,3602.30200195312,3326.6640625,3497.74975585938,12781708,"2015-06-09","PTPP"
3521.51171875,3578.54028320312,3488.24487304688,3492.99731445312,3490042,"2015-06-10","PTPP"
3531.01635742188,3564.28295898438,3416.95922851562,3469.23559570312,4554983,"2015-06-11","PTPP"
3426.46411132812,3435.96875,3279.14038085938,3317.15942382812,9444746,"2015-06-12","PTPP"
3317.15942382812,3317.15942382812,3093.79760742188,3108.0546875,6916643,"2015-06-15","PTPP"
3060.53100585938,3146.07373046875,2974.98828125,3112.80712890625,15001754,"2015-06-16","PTPP"
3136.56909179688,3245.87377929688,3136.56909179688,3179.34057617188,10537673,"2015-06-17","PTPP"
3184.0927734375,3245.87377929688,3165.08325195312,3226.8642578125,15226273,"2015-06-18","PTPP"
3269.6357421875,3393.19750976562,3269.6357421875,3374.18798828125,11835234,"2015-06-19","PTPP"
3393.19750976562,3426.46411132812,3369.435546875,3393.19750976562,6980716,"2015-06-22","PTPP"
3393.19750976562,3459.73071289062,3378.9404296875,3450.22607421875,8820217,"2015-06-23","PTPP"
3450.22607421875,3473.98779296875,3374.18798828125,3374.18798828125,7059624,"2015-06-24","PTPP"
3355.17846679688,3412.20703125,3336.1689453125,3407.45458984375,3512031,"2015-06-25","PTPP"
3359.93090820312,3421.71166992188,3345.67358398438,3421.71166992188,6870666,"2015-06-26","PTPP"
3355.17846679688,3374.18798828125,3345.67358398438,3350.42602539062,4031666,"2015-06-29","PTPP"
3331.41650390625,3350.42602539062,3236.36889648438,3298.14990234375,9920824,"2015-06-30","PTPP"
3302.90234375,3340.92138671875,3269.6357421875,3269.6357421875,7215967,"2015-07-01","PTPP"
3279.14038085938,3616.55908203125,3279.14038085938,3507.25439453125,23457417,"2015-07-02","PTPP"
3516.75927734375,3559.53076171875,3469.23559570312,3540.52124023438,14523783,"2015-07-03","PTPP"
3512.0068359375,3583.29248046875,3473.98779296875,3512.0068359375,7291298,"2015-07-06","PTPP"
3526.26391601562,3716.35913085938,3526.26391601562,3687.8447265625,16796961,"2015-07-07","PTPP"
3678.34008789062,3787.64477539062,3668.83544921875,3759.13061523438,20907746,"2015-07-08","PTPP"
3792.39721679688,3797.1494140625,3706.85424804688,3787.64477539062,12636622,"2015-07-09","PTPP"
3801.90185546875,3830.41625976562,3792.39721679688,3820.91137695312,9279566,"2015-07-10","PTPP"
3849.42578125,3887.44458007812,3811.40673828125,3849.42578125,7292876,"2015-07-13","PTPP"
3882.6923828125,3920.71142578125,3844.67333984375,3844.67333984375,6020881,"2015-07-14","PTPP"
3849.42578125,3873.1875,3806.654296875,3811.40673828125,2450562,"2015-07-15","PTPP"
3811.40673828125,3858.93041992188,3801.90185546875,3839.9208984375,3188509,"2015-07-22","PTPP"
3839.9208984375,3982.4921875,3820.91137695312,3968.23510742188,8251238,"2015-07-23","PTPP"
3968.23510742188,3968.23510742188,3858.93041992188,3858.93041992188,3804727,"2015-07-24","PTPP"
3830.41625976562,3934.96850585938,3749.62573242188,3797.1494140625,6406372,"2015-07-27","PTPP"
3749.62573242188,3820.91137695312,3683.09252929688,3725.86376953125,8303317,"2015-07-28","PTPP"
3754.37817382812,3782.89233398438,3664.0830078125,3683.09252929688,12932369,"2015-07-29","PTPP"
3683.09252929688,3721.11157226562,3564.28295898438,3592.79736328125,6096948,"2015-07-30","PTPP"
3611.80688476562,3754.37817382812,3597.54956054688,3711.60668945312,11909828,"2015-07-31","PTPP"
3730.6162109375,3735.36865234375,3621.3115234375,3664.0830078125,5760274,"2015-08-03","PTPP"
3664.0830078125,3678.34008789062,3597.54956054688,3607.05444335938,5867273,"2015-08-04","PTPP"
3607.05444335938,3763.8828125,3607.05444335938,3716.35913085938,10758930,"2015-08-05","PTPP"
3716.35913085938,3749.62573242188,3687.8447265625,3706.85424804688,5491251,"2015-08-06","PTPP"
3697.349609375,3730.6162109375,3697.349609375,3721.11157226562,4436305,"2015-08-07","PTPP"
3721.11157226562,3725.86376953125,3702.10205078125,3725.86376953125,2145873,"2015-08-10","PTPP"
3740.12109375,3744.87329101562,3611.80688476562,3649.82592773438,6749043,"2015-08-11","PTPP"
3592.79736328125,3592.79736328125,3507.25439453125,3521.51171875,12468811,"2015-08-12","PTPP"
3540.52124023438,3730.6162109375,3540.52124023438,3649.82592773438,10800699,"2015-08-13","PTPP"
3649.82592773438,3697.349609375,3621.3115234375,3654.578125,9053468,"2015-08-14","PTPP"
3654.578125,3654.578125,3592.79736328125,3611.80688476562,3436069,"2015-08-18","PTPP"
3573.78784179688,3649.82592773438,3569.03540039062,3578.54028320312,2288433,"2015-08-19","PTPP"
3535.76879882812,3583.29248046875,3531.01635742188,3554.7783203125,2549671,"2015-08-20","PTPP"
3516.75927734375,3516.75927734375,3222.11181640625,3279.14038085938,29729436,"2015-08-21","PTPP"
3136.56909179688,3174.58813476562,2856.1787109375,3127.06420898438,19005329,"2015-08-24","PTPP"
3146.07373046875,3245.87377929688,2889.44555664062,2989.24536132812,33797505,"2015-08-25","PTPP"
2941.7216796875,2998.75024414062,2813.40747070312,2941.7216796875,22734936,"2015-08-26","PTPP"
3008.2548828125,3131.81665039062,2970.23583984375,3131.81665039062,24543400,"2015-08-27","PTPP"
3184.0927734375,3250.62622070312,3041.521484375,3041.521484375,27736538,"2015-08-28","PTPP"
3036.76904296875,3150.826171875,3013.00732421875,3146.07373046875,17683149,"2015-08-31","PTPP"
3122.31201171875,3150.826171875,3046.27392578125,3046.27392578125,4278069,"2015-09-01","PTPP"
2984.49291992188,3103.30249023438,2955.97875976562,3079.54052734375,9855804,"2015-09-02","PTPP"
3141.32153320312,3359.93090820312,3089.04541015625,3326.6640625,20854404,"2015-09-03","PTPP"
3326.6640625,3326.6640625,3231.61669921875,3260.130859375,12915009,"2015-09-04","PTPP"
3260.130859375,3298.14990234375,3188.84521484375,3245.87377929688,9761219,"2015-09-07","PTPP"
3255.37841796875,3326.6640625,3212.60717773438,3317.15942382812,17324066,"2015-09-08","PTPP"
3393.19750976562,3407.45458984375,3288.64526367188,3350.42602539062,12712584,"2015-09-09","PTPP"
3250.62622070312,3374.18798828125,3193.59765625,3340.92138671875,11493300,"2015-09-10","PTPP"
3355.17846679688,3369.435546875,3255.37841796875,3264.88330078125,7677631,"2015-09-11","PTPP"
3274.38793945312,3298.14990234375,3241.12133789062,3279.14038085938,3808199,"2015-09-14","PTPP"
3231.61669921875,3283.89282226562,3207.85473632812,3269.6357421875,4167703,"2015-09-15","PTPP"
3307.65454101562,3312.40698242188,3217.359375,3250.62622070312,3995263,"2015-09-16","PTPP"
3255.37841796875,3298.14990234375,3255.37841796875,3279.14038085938,3951075,"2015-09-17","PTPP"
3288.64526367188,3336.1689453125,3231.61669921875,3231.61669921875,4755619,"2015-09-18","PTPP"
3231.61669921875,3274.38793945312,3212.60717773438,3274.38793945312,1356794,"2015-09-21","PTPP"
3279.14038085938,3302.90234375,3260.130859375,3279.14038085938,3157787,"2015-09-22","PTPP"
3231.61669921875,3298.14990234375,3217.359375,3231.61669921875,6120199,"2015-09-23","PTPP"
3212.60717773438,3302.90234375,3212.60717773438,3298.14990234375,8120672,"2015-09-25","PTPP"
3269.6357421875,3279.14038085938,3231.61669921875,3241.12133789062,3649857,"2015-09-28","PTPP"
3193.59765625,3302.90234375,3184.0927734375,3302.90234375,5451692,"2015-09-29","PTPP"
3307.65454101562,3317.15942382812,3274.38793945312,3293.3974609375,3999997,"2015-09-30","PTPP"
3298.14990234375,3402.7021484375,3298.14990234375,3402.7021484375,3287828,"2015-10-01","PTPP"
3402.7021484375,3435.96875,3374.18798828125,3407.45458984375,4535940,"2015-10-02","PTPP"
3421.71166992188,3521.51171875,3421.71166992188,3516.75927734375,9687993,"2015-10-05","PTPP"
3573.78784179688,3616.55908203125,3507.25439453125,3573.78784179688,9235588,"2015-10-06","PTPP"
3592.79736328125,3592.79736328125,3516.75927734375,3559.53076171875,5007388,"2015-10-07","PTPP"
3573.78784179688,3607.05444335938,3559.53076171875,3602.30200195312,5895470,"2015-10-08","PTPP"
3630.81640625,3668.83544921875,3592.79736328125,3616.55908203125,7592936,"2015-10-09","PTPP"
3621.3115234375,3659.33056640625,3550.02587890625,3564.28295898438,9443273,"2015-10-12","PTPP"
3559.53076171875,3659.33056640625,3374.18798828125,3378.9404296875,10907172,"2015-10-13","PTPP"
3450.22607421875,3488.24487304688,3450.22607421875,3473.98779296875,14232560,"2015-10-15","PTPP"
3512.0068359375,3516.75927734375,3407.45458984375,3407.45458984375,8061544,"2015-10-16","PTPP"
3421.71166992188,3512.0068359375,3421.71166992188,3507.25439453125,11672263,"2015-10-19","PTPP"
3507.25439453125,3640.32104492188,3507.25439453125,3611.80688476562,12299423,"2015-10-20","PTPP"
3611.80688476562,3702.10205078125,3588.044921875,3659.33056640625,10910328,"2015-10-21","PTPP"
3645.07348632812,3678.34008789062,3550.02587890625,3569.03540039062,8726579,"2015-10-22","PTPP"
3635.56860351562,3678.34008789062,3588.044921875,3664.0830078125,11313811,"2015-10-23","PTPP"
3706.85424804688,3735.36865234375,3640.32104492188,3687.8447265625,7509925,"2015-10-26","PTPP"
3673.58764648438,3673.58764648438,3607.05444335938,3635.56860351562,7465105,"2015-10-27","PTPP"
3611.80688476562,3659.33056640625,3602.30200195312,3607.05444335938,3794942,"2015-10-28","PTPP"
3616.55908203125,3626.06396484375,3421.71166992188,3492.99731445312,8745938,"2015-10-29","PTPP"
3421.71166992188,3621.3115234375,3416.95922851562,3621.3115234375,9836655,"2015-10-30","PTPP"
3564.28295898438,3564.28295898438,3502.50219726562,3521.51171875,6141136,"2015-11-02","PTPP"
3550.02587890625,3588.044921875,3521.51171875,3521.51171875,5585941,"2015-11-03","PTPP"
3531.01635742188,3569.03540039062,3521.51171875,3535.76879882812,5482519,"2015-11-04","PTPP"
3535.76879882812,3602.30200195312,3535.76879882812,3564.28295898438,6775766,"2015-11-05","PTPP"
3545.2734375,3583.29248046875,3526.26391601562,3526.26391601562,1413397,"2015-11-06","PTPP"
3516.75927734375,3554.7783203125,3488.24487304688,3497.74975585938,2474235,"2015-11-09","PTPP"
3469.23559570312,3564.28295898438,3459.73071289062,3492.99731445312,6278647,"2015-11-10","PTPP"
3540.52124023438,3550.02587890625,3469.23559570312,3535.76879882812,2765984,"2015-11-11","PTPP"
3535.76879882812,3592.79736328125,3521.51171875,3592.79736328125,3003864,"2015-11-12","PTPP"
3559.53076171875,3578.54028320312,3521.51171875,3540.52124023438,1816038,"2015-11-13","PTPP"
3516.75927734375,3545.2734375,3488.24487304688,3535.76879882812,1569109,"2015-11-16","PTPP"
3550.02587890625,3607.05444335938,3550.02587890625,3602.30200195312,4419787,"2015-11-17","PTPP"
3611.80688476562,3621.3115234375,3592.79736328125,3592.79736328125,2813960,"2015-11-18","PTPP"
3616.55908203125,3664.0830078125,3611.80688476562,3654.578125,5742599,"2015-11-19","PTPP"
3678.34008789062,3711.60668945312,3640.32104492188,3683.09252929688,11438380,"2015-11-20","PTPP"
3683.09252929688,3706.85424804688,3611.80688476562,3626.06396484375,1845918,"2015-11-23","PTPP"
3621.3115234375,3654.578125,3611.80688476562,3645.07348632812,2292221,"2015-11-24","PTPP"
3645.07348632812,3659.33056640625,3583.29248046875,3592.79736328125,3669531,"2015-11-25","PTPP"
3592.79736328125,3630.81640625,3592.79736328125,3602.30200195312,2997026,"2015-11-26","PTPP"
3602.30200195312,3621.3115234375,3516.75927734375,3526.26391601562,3422813,"2015-11-27","PTPP"
3531.01635742188,3554.7783203125,3445.4736328125,3445.4736328125,6064648,"2015-11-30","PTPP"
3469.23559570312,3497.74975585938,3469.23559570312,3488.24487304688,4131721,"2015-12-01","PTPP"
3516.75927734375,3569.03540039062,3516.75927734375,3564.28295898438,4168966,"2015-12-02","PTPP"
3559.53076171875,3602.30200195312,3545.2734375,3583.29248046875,2953048,"2015-12-03","PTPP"
3564.28295898438,3583.29248046875,3521.51171875,3526.26391601562,1924720,"2015-12-04","PTPP"
3535.76879882812,3592.79736328125,3535.76879882812,3545.2734375,1866855,"2015-12-07","PTPP"
3540.52124023438,3564.28295898438,3521.51171875,3564.28295898438,1166679,"2015-12-08","PTPP"
3564.28295898438,3564.28295898438,3564.28295898438,3564.28295898438,0,"2015-12-09","PTPP"
3535.76879882812,3540.52124023438,3512.0068359375,3526.26391601562,1213182,"2015-12-10","PTPP"
3526.26391601562,3535.76879882812,3478.740234375,3492.99731445312,3163153,"2015-12-11","PTPP"
3469.23559570312,3469.23559570312,3421.71166992188,3464.48315429688,3171254,"2015-12-14","PTPP"
3459.73071289062,3531.01635742188,3450.22607421875,3531.01635742188,1316814,"2015-12-15","PTPP"
3545.2734375,3592.79736328125,3545.2734375,3592.79736328125,2374390,"2015-12-16","PTPP"
3597.54956054688,3616.55908203125,3535.76879882812,3578.54028320312,3571054,"2015-12-17","PTPP"
3569.03540039062,3607.05444335938,3554.7783203125,3559.53076171875,4684181,"2015-12-18","PTPP"
3559.53076171875,3588.044921875,3559.53076171875,3578.54028320312,480917,"2015-12-21","PTPP"
3578.54028320312,3578.54028320312,3497.74975585938,3497.74975585938,3306029,"2015-12-22","PTPP"
3516.75927734375,3583.29248046875,3516.75927734375,3531.01635742188,2824901,"2015-12-23","PTPP"
3569.03540039062,3635.56860351562,3569.03540039062,3621.3115234375,4893655,"2015-12-28","PTPP"
3630.81640625,3659.33056640625,3626.06396484375,3630.81640625,4425153,"2015-12-29","PTPP"
3659.33056640625,3725.86376953125,3635.56860351562,3683.09252929688,13494298,"2015-12-30","PTPP"
3678.34008789062,3687.8447265625,3583.29248046875,3607.05444335938,1953022,"2016-01-04","PTPP"
3602.30200195312,3659.33056640625,3592.79736328125,3640.32104492188,4645569,"2016-01-05","PTPP"
3640.32104492188,3721.11157226562,3640.32104492188,3683.09252929688,7796098,"2016-01-06","PTPP"
3664.0830078125,3702.10205078125,3611.80688476562,3664.0830078125,5861487,"2016-01-07","PTPP"
3664.0830078125,3754.37817382812,3654.578125,3754.37817382812,7408397,"2016-01-08","PTPP"
3749.62573242188,3754.37817382812,3687.8447265625,3706.85424804688,6165966,"2016-01-11","PTPP"
3730.6162109375,3806.654296875,3725.86376953125,3773.3876953125,9991315,"2016-01-12","PTPP"
3801.90185546875,3816.15893554688,3792.39721679688,3801.90185546875,9594776,"2016-01-13","PTPP"
3763.8828125,3792.39721679688,3735.36865234375,3768.63525390625,4499642,"2016-01-14","PTPP"
3801.90185546875,3801.90185546875,3716.35913085938,3744.87329101562,3122647,"2016-01-15","PTPP"
3683.09252929688,3725.86376953125,3678.34008789062,3683.09252929688,1636338,"2016-01-18","PTPP"
3659.33056640625,3787.64477539062,3659.33056640625,3749.62573242188,2574080,"2016-01-19","PTPP"
3716.35913085938,3778.13989257812,3706.85424804688,3754.37817382812,6729158,"2016-01-20","PTPP"
3735.36865234375,3782.89233398438,3730.6162109375,3744.87329101562,2698123,"2016-01-21","PTPP"
3754.37817382812,3773.3876953125,3721.11157226562,3744.87329101562,4048500,"2016-01-22","PTPP"
3754.37817382812,3768.63525390625,3716.35913085938,3716.35913085938,2807752,"2016-01-25","PTPP"
3702.10205078125,3754.37817382812,3702.10205078125,3754.37817382812,3023749,"2016-01-26","PTPP"
3754.37817382812,3782.89233398438,3744.87329101562,3763.8828125,6140400,"2016-01-27","PTPP"
3740.12109375,3778.13989257812,3735.36865234375,3744.87329101562,4187588,"2016-01-28","PTPP"
3730.6162109375,3763.8828125,3630.81640625,3706.85424804688,6294639,"2016-01-29","PTPP"
3706.85424804688,3740.12109375,3611.80688476562,3635.56860351562,10282011,"2016-02-01","PTPP"
3635.56860351562,3735.36865234375,3635.56860351562,3716.35913085938,8685968,"2016-02-02","PTPP"
3697.349609375,3768.63525390625,3683.09252929688,3768.63525390625,7386723,"2016-02-03","PTPP"
3778.13989257812,3806.654296875,3778.13989257812,3801.90185546875,11438695,"2016-02-04","PTPP"
3801.90185546875,3816.15893554688,3711.60668945312,3721.11157226562,9317652,"2016-02-05","PTPP"
3721.11157226562,3740.12109375,3702.10205078125,3706.85424804688,2712221,"2016-02-09","PTPP"
3754.37817382812,3754.37817382812,3668.83544921875,3697.349609375,8108152,"2016-02-10","PTPP"
3697.349609375,3806.654296875,3692.59716796875,3754.37817382812,11164412,"2016-02-11","PTPP"
3754.37817382812,3797.1494140625,3744.87329101562,3754.37817382812,8117410,"2016-02-12","PTPP"
3773.3876953125,3811.40673828125,3754.37817382812,3787.64477539062,5868326,"2016-02-15","PTPP"
3797.1494140625,3801.90185546875,3749.62573242188,3773.3876953125,4777924,"2016-02-16","PTPP"
3763.8828125,3763.8828125,3702.10205078125,3711.60668945312,8927952,"2016-02-17","PTPP"
3716.35913085938,3744.87329101562,3706.85424804688,3716.35913085938,6745360,"2016-02-18","PTPP"
3697.349609375,3697.349609375,3583.29248046875,3635.56860351562,10246661,"2016-02-19","PTPP"
3588.044921875,3645.07348632812,3588.044921875,3602.30200195312,6822795,"2016-02-22","PTPP"
3597.54956054688,3616.55908203125,3497.74975585938,3507.25439453125,11211651,"2016-02-23","PTPP"
3469.23559570312,3550.02587890625,3464.48315429688,3545.2734375,9044631,"2016-02-24","PTPP"
3550.02587890625,3569.03540039062,3469.23559570312,3469.23559570312,8171699,"2016-02-25","PTPP"
3473.98779296875,3592.79736328125,3464.48315429688,3573.78784179688,12127614,"2016-02-26","PTPP"
3578.54028320312,3592.79736328125,3502.50219726562,3507.25439453125,8088793,"2016-02-29","PTPP"
3507.25439453125,3531.01635742188,3488.24487304688,3497.74975585938,7478783,"2016-03-01","PTPP"
3545.2734375,3550.02587890625,3497.74975585938,3516.75927734375,7350005,"2016-03-02","PTPP"
3521.51171875,3545.2734375,3497.74975585938,3540.52124023438,10102101,"2016-03-03","PTPP"
3564.28295898438,3588.044921875,3492.99731445312,3521.51171875,13170566,"2016-03-04","PTPP"
3559.53076171875,3569.03540039062,3535.76879882812,3540.52124023438,7347375,"2016-03-07","PTPP"
3569.03540039062,3569.03540039062,3502.50219726562,3540.52124023438,6532204,"2016-03-08","PTPP"
3588.044921875,3611.80688476562,3569.03540039062,3607.05444335938,11010384,"2016-03-10","PTPP"
3607.05444335938,3607.05444335938,3607.05444335938,3607.05444335938,0,"2016-03-11","PTPP"
3607.05444335938,3607.05444335938,3607.05444335938,3607.05444335938,0,"2016-03-14","PTPP"
3706.85424804688,3716.35913085938,3692.59716796875,3692.59716796875,5942920,"2016-03-15","PTPP"
3687.8447265625,3721.11157226562,3678.34008789062,3683.09252929688,6287169,"2016-03-16","PTPP"
3706.85424804688,3725.86376953125,3697.349609375,3721.11157226562,3734762,"2016-03-17","PTPP"
3740.12109375,3744.87329101562,3687.8447265625,3687.8447265625,10104942,"2016-03-18","PTPP"
3697.349609375,3706.85424804688,3668.83544921875,3668.83544921875,5719979,"2016-03-21","PTPP"
3668.83544921875,3711.60668945312,3668.83544921875,3683.09252929688,2780608,"2016-03-22","PTPP"
3706.85424804688,3749.62573242188,3683.09252929688,3740.12109375,5851597,"2016-03-23","PTPP"
3749.62573242188,3754.37817382812,3611.80688476562,3654.578125,4168440,"2016-03-24","PTPP"
3654.578125,3721.11157226562,3626.06396484375,3683.09252929688,1755858,"2016-03-28","PTPP"
3687.8447265625,3702.10205078125,3668.83544921875,3683.09252929688,1487045,"2016-03-29","PTPP"
3659.33056640625,3678.34008789062,3640.32104492188,3649.82592773438,9883369,"2016-03-30","PTPP"
3640.32104492188,3683.09252929688,3640.32104492188,3668.83544921875,3032903,"2016-03-31","PTPP"
3611.80688476562,3702.10205078125,3611.80688476562,3659.33056640625,2555036,"2016-04-01","PTPP"
3659.33056640625,3687.8447265625,3649.82592773438,3659.33056640625,1387936,"2016-04-04","PTPP"
3635.56860351562,3692.59716796875,3626.06396484375,3630.81640625,2302216,"2016-04-05","PTPP"
3611.80688476562,3626.06396484375,3588.044921875,3602.30200195312,9068198,"2016-04-06","PTPP"
3602.30200195312,3607.05444335938,3564.28295898438,3564.28295898438,7352530,"2016-04-07","PTPP"
3564.28295898438,3649.82592773438,3564.28295898438,3616.55908203125,6807540,"2016-04-08","PTPP"
3616.55908203125,3616.55908203125,3616.55908203125,3616.55908203125,0,"2016-04-11","PTPP"
3607.05444335938,3659.33056640625,3602.30200195312,3607.05444335938,3319075,"2016-04-12","PTPP"
3607.05444335938,3607.05444335938,3607.05444335938,3607.05444335938,0,"2016-04-13","PTPP"
3607.05444335938,3607.05444335938,3607.05444335938,3607.05444335938,0,"2016-04-14","PTPP"
3607.05444335938,3607.05444335938,3607.05444335938,3607.05444335938,0,"2016-04-15","PTPP"
3607.05444335938,3607.05444335938,3607.05444335938,3607.05444335938,0,"2016-04-18","PTPP"
3607.05444335938,3607.05444335938,3607.05444335938,3607.05444335938,0,"2016-04-19","PTPP"
3626.06396484375,3635.56860351562,3621.3115234375,3626.06396484375,4256185,"2016-04-20","PTPP"
3626.06396484375,3649.82592773438,3616.55908203125,3616.55908203125,8328778,"2016-04-21","PTPP"
3616.55908203125,3621.3115234375,3583.29248046875,3583.29248046875,2725688,"2016-04-22","PTPP"
3621.3115234375,3621.3115234375,3550.02587890625,3554.7783203125,5537544,"2016-04-25","PTPP"
3554.7783203125,3559.53076171875,3492.99731445312,3497.74975585938,7624184,"2016-04-26","PTPP"
3492.99731445312,3492.99731445312,3374.18798828125,3440.72119140625,19624493,"2016-04-27","PTPP"
3464.48315429688,3473.98779296875,3440.72119140625,3464.48315429688,5531547,"2016-04-28","PTPP"
3459.73071289062,3502.50219726562,3421.71166992188,3483.49267578125,2717271,"2016-04-29","PTPP"
3469.23559570312,3497.74975585938,3421.71166992188,3488.24487304688,2258448,"2016-05-02","PTPP"
3516.75927734375,3526.26391601562,3469.23559570312,3516.75927734375,6973457,"2016-05-03","PTPP"
3516.75927734375,3516.75927734375,3355.17846679688,3450.22607421875,8177801,"2016-05-04","PTPP"
3469.23559570312,3478.740234375,3412.20703125,3421.71166992188,4150449,"2016-05-09","PTPP"
3393.19750976562,3450.22607421875,3355.17846679688,3383.69262695312,3760012,"2016-05-10","PTPP"
3450.22607421875,3450.22607421875,3393.19750976562,3450.22607421875,2275071,"2016-05-11","PTPP"
3440.72119140625,3459.73071289062,3383.69262695312,3412.20703125,4586756,"2016-05-12","PTPP"
3450.22607421875,3450.22607421875,3412.20703125,3421.71166992188,4675028,"2016-05-13","PTPP"
3421.71166992188,3431.21655273438,3364.68310546875,3393.19750976562,6015410,"2016-05-16","PTPP"
3402.7021484375,3431.21655273438,3364.68310546875,3374.18798828125,5638967,"2016-05-17","PTPP"
3364.68310546875,3383.69262695312,3336.1689453125,3355.17846679688,3814196,"2016-05-18","PTPP"
3355.17846679688,3393.19750976562,3165.08325195312,3184.0927734375,5583521,"2016-05-19","PTPP"
3184.0927734375,3250.62622070312,3136.56909179688,3241.12133789062,4162127,"2016-05-20","PTPP"
3279.14038085938,3336.1689453125,3241.12133789062,3326.6640625,6035505,"2016-05-23","PTPP"
3336.1689453125,3336.1689453125,3231.61669921875,3241.12133789062,9030638,"2016-05-24","PTPP"
3260.130859375,3326.6640625,3260.130859375,3260.130859375,3726135,"2016-05-25","PTPP"
3260.130859375,3383.69262695312,3260.130859375,3355.17846679688,6589649,"2016-05-26","PTPP"
3355.17846679688,3364.68310546875,3326.6640625,3345.67358398438,3347482,"2016-05-27","PTPP"
3383.69262695312,3535.76879882812,3383.69262695312,3507.25439453125,9354475,"2016-05-30","PTPP"
3516.75927734375,3516.75927734375,3421.71166992188,3516.75927734375,5584994,"2016-05-31","PTPP"
3516.75927734375,3516.75927734375,3421.71166992188,3497.74975585938,4431781,"2016-06-01","PTPP"
3488.24487304688,3497.74975585938,3450.22607421875,3469.23559570312,2427101,"2016-06-02","PTPP"
3478.740234375,3545.2734375,3478.740234375,3507.25439453125,5313445,"2016-06-03","PTPP"
3507.25439453125,3621.3115234375,3507.25439453125,3611.80688476562,16070167,"2016-06-06","PTPP"
3611.80688476562,3649.82592773438,3611.80688476562,3621.3115234375,8831158,"2016-06-07","PTPP"
3611.80688476562,3621.3115234375,3573.78784179688,3573.78784179688,8560662,"2016-06-08","PTPP"
3640.32104492188,3649.82592773438,3583.29248046875,3630.81640625,7133061,"2016-06-09","PTPP"
3649.82592773438,3649.82592773438,3573.78784179688,3621.3115234375,4247347,"2016-06-10","PTPP"
3564.28295898438,3630.81640625,3516.75927734375,3630.81640625,2653303,"2016-06-13","PTPP"
3621.3115234375,3621.3115234375,3507.25439453125,3564.28295898438,3575894,"2016-06-14","PTPP"
3545.2734375,3611.80688476562,3516.75927734375,3611.80688476562,2226148,"2016-06-15","PTPP"
3621.3115234375,3621.3115234375,3516.75927734375,3545.2734375,2682762,"2016-06-16","PTPP"
3573.78784179688,3630.81640625,3554.7783203125,3621.3115234375,6540726,"2016-06-17","PTPP"
3630.81640625,3716.35913085938,3630.81640625,3697.349609375,26996909,"2016-06-20","PTPP"
3706.85424804688,3735.36865234375,3621.3115234375,3640.32104492188,10761561,"2016-06-21","PTPP"
3640.32104492188,3687.8447265625,3640.32104492188,3649.82592773438,12755931,"2016-06-22","PTPP"
3649.82592773438,3687.8447265625,3621.3115234375,3630.81640625,9145948,"2016-06-23","PTPP"
3640.32104492188,3659.33056640625,3535.76879882812,3630.81640625,4363500,"2016-06-24","PTPP"
3592.79736328125,3621.3115234375,3554.7783203125,3611.80688476562,6928427,"2016-06-27","PTPP"
3592.79736328125,3678.34008789062,3592.79736328125,3630.81640625,17872844,"2016-06-28","PTPP"
3678.34008789062,3782.89233398438,3649.82592773438,3744.87329101562,39164398,"2016-06-29","PTPP"
3782.89233398438,3782.89233398438,3706.85424804688,3706.85424804688,23493083,"2016-06-30","PTPP"
3744.87329101562,3744.87329101562,3611.80688476562,3621.3115234375,11554953,"2016-07-01","PTPP"
3640.32104492188,3725.86376953125,3640.32104492188,3706.85424804688,8237982,"2016-07-11","PTPP"
3754.37817382812,3754.37817382812,3659.33056640625,3706.85424804688,11480780,"2016-07-12","PTPP"
3668.83544921875,3735.36865234375,3659.33056640625,3668.83544921875,7728868,"2016-07-13","PTPP"
3668.83544921875,3735.36865234375,3611.80688476562,3611.80688476562,8917010,"2016-07-14","PTPP"
3659.33056640625,3668.83544921875,3592.79736328125,3592.79736328125,5619713,"2016-07-15","PTPP"
3659.33056640625,3668.83544921875,3611.80688476562,3621.3115234375,3384095,"2016-07-18","PTPP"
3640.32104492188,3801.90185546875,3640.32104492188,3706.85424804688,19293817,"2016-07-19","PTPP"
3754.37817382812,3792.39721679688,3744.87329101562,3792.39721679688,11752749,"2016-07-20","PTPP"
3801.90185546875,3963.48266601562,3773.3876953125,3877.93994140625,21982471,"2016-07-21","PTPP"
3877.93994140625,3877.93994140625,3754.37817382812,3773.3876953125,6845521,"2016-07-22","PTPP"
3725.86376953125,3782.89233398438,3725.86376953125,3763.8828125,5244006,"2016-07-25","PTPP"
3763.8828125,3763.8828125,3725.86376953125,3735.36865234375,3822928,"2016-07-26","PTPP"
3754.37817382812,3801.90185546875,3735.36865234375,3792.39721679688,9631179,"2016-07-27","PTPP"
3801.90185546875,3820.91137695312,3763.8828125,3792.39721679688,5373100,"2016-07-28","PTPP"
3792.39721679688,3801.90185546875,3668.83544921875,3668.83544921875,9449481,"2016-07-29","PTPP"
3678.34008789062,3716.35913085938,3630.81640625,3649.82592773438,8985607,"2016-08-01","PTPP"
3649.82592773438,3678.34008789062,3630.81640625,3630.81640625,10069276,"2016-08-02","PTPP"
3649.82592773438,3782.89233398438,3649.82592773438,3735.36865234375,12917219,"2016-08-03","PTPP"
4068.03491210938,4115.55859375,3754.37817382812,4068.03491210938,43403224,"2016-08-04","PTPP"
4087.04443359375,4609.80615234375,4077.53979492188,4229.61572265625,43345358,"2016-08-05","PTPP"
4286.64453125,4372.18701171875,4153.57763671875,4334.16796875,16877342,"2016-08-08","PTPP"
4334.16796875,4524.26318359375,4334.16796875,4419.7109375,35163242,"2016-08-09","PTPP"
4419.7109375,4448.22509765625,4343.6728515625,4343.6728515625,4562979,"2016-08-10","PTPP"
4343.6728515625,4343.6728515625,4191.5966796875,4210.6064453125,7390511,"2016-08-11","PTPP"
4239.12060546875,4286.64453125,4068.03491210938,4068.03491210938,6211838,"2016-08-12","PTPP"
4068.03491210938,4106.05419921875,3953.97802734375,4030.01611328125,10823424,"2016-08-15","PTPP"
4134.568359375,4248.62548828125,4125.0634765625,4220.111328125,7890577,"2016-08-16","PTPP"
4248.62548828125,4372.18701171875,4248.62548828125,4334.16796875,16697748,"2016-08-18","PTPP"
4372.18701171875,4438.720703125,4324.66357421875,4353.177734375,17386035,"2016-08-19","PTPP"
4372.18701171875,4391.19677734375,4286.64453125,4362.6826171875,3697307,"2016-08-22","PTPP"
4362.6826171875,4419.7109375,4163.08251953125,4419.7109375,11978110,"2016-08-23","PTPP"
4400.70166015625,4400.70166015625,4267.634765625,4277.1396484375,5426652,"2016-08-24","PTPP"
4286.64453125,4410.2060546875,4258.13037109375,4400.70166015625,12848516,"2016-08-25","PTPP"
4419.7109375,4419.7109375,4182.09228515625,4191.5966796875,13691884,"2016-08-26","PTPP"
4191.5966796875,4191.5966796875,4087.04443359375,4134.568359375,10508003,"2016-08-29","PTPP"
4115.55859375,4163.08251953125,4039.52075195312,4087.04443359375,9419285,"2016-08-30","PTPP"
4087.04443359375,4258.13037109375,4011.00659179688,4134.568359375,10095052,"2016-08-31","PTPP"
4134.568359375,4163.08251953125,4058.5302734375,4106.05419921875,8683022,"2016-09-01","PTPP"
4058.5302734375,4106.05419921875,4049.02563476562,4096.54931640625,7542751,"2016-09-02","PTPP"
4134.568359375,4229.61572265625,4134.568359375,4210.6064453125,8988869,"2016-09-05","PTPP"
4229.61572265625,4248.62548828125,4163.08251953125,4182.09228515625,1860963,"2016-09-06","PTPP"
4182.09228515625,4410.2060546875,4182.09228515625,4381.69189453125,13345846,"2016-09-07","PTPP"
4391.19677734375,4457.72998046875,4239.12060546875,4267.634765625,10668660,"2016-09-08","PTPP"
4258.13037109375,4258.13037109375,4144.0732421875,4163.08251953125,8225777,"2016-09-09","PTPP"
4134.568359375,4163.08251953125,4020.51123046875,4039.52075195312,9516500,"2016-09-13","PTPP"
3963.48266601562,4058.5302734375,3773.3876953125,3953.97802734375,22944411,"2016-09-14","PTPP"
3982.4921875,4144.0732421875,3982.4921875,4144.0732421875,11372939,"2016-09-15","PTPP"
4182.09228515625,4267.634765625,4163.08251953125,4210.6064453125,13594248,"2016-09-16","PTPP"
4258.13037109375,4324.66357421875,4258.13037109375,4277.1396484375,17802563,"2016-09-19","PTPP"
4277.1396484375,4296.14892578125,4163.08251953125,4267.634765625,5065780,"2016-09-20","PTPP"
4362.6826171875,4362.6826171875,4191.5966796875,4324.66357421875,11808510,"2016-09-21","PTPP"
4372.18701171875,4381.69189453125,4210.6064453125,4277.1396484375,8591489,"2016-09-22","PTPP"
4039.52075195312,4286.64453125,4039.52075195312,4039.52075195312,11915089,"2016-09-23","PTPP"
4049.02563476562,4153.57763671875,3982.4921875,4030.01611328125,12974453,"2016-09-26","PTPP"
4039.52075195312,4077.53979492188,3991.9970703125,4001.50170898438,16310257,"2016-09-27","PTPP"
4011.00659179688,4049.02563476562,3925.46362304688,3991.9970703125,16669656,"2016-09-28","PTPP"
3991.9970703125,4039.52075195312,3972.98754882812,3982.4921875,13942495,"2016-09-29","PTPP"
3972.98754882812,4030.01611328125,3944.47314453125,3982.4921875,14856353,"2016-09-30","PTPP"
4020.51123046875,4172.58740234375,4020.51123046875,4153.57763671875,23694246,"2016-10-03","PTPP"
4182.09228515625,4210.6064453125,4077.53979492188,4087.04443359375,14311153,"2016-10-04","PTPP"
4087.04443359375,4096.54931640625,4020.51123046875,4039.52075195312,8233984,"2016-10-05","PTPP"
3991.9970703125,4049.02563476562,3953.97802734375,3972.98754882812,20277640,"2016-10-06","PTPP"
3963.48266601562,4020.51123046875,3963.48266601562,3982.4921875,7329805,"2016-10-07","PTPP"
3991.9970703125,4039.52075195312,3982.4921875,3991.9970703125,7625867,"2016-10-10","PTPP"
4039.52075195312,4039.52075195312,3982.4921875,4039.52075195312,6026457,"2016-10-11","PTPP"
3991.9970703125,4011.00659179688,3953.97802734375,3963.48266601562,7690887,"2016-10-12","PTPP"
3982.4921875,4001.50170898438,3858.93041992188,3887.44458007812,7304765,"2016-10-13","PTPP"
3877.93994140625,4001.50170898438,3820.91137695312,3991.9970703125,9895678,"2016-10-14","PTPP"
4001.50170898438,4001.50170898438,3972.98754882812,3991.9970703125,3535914,"2016-10-17","PTPP"
4001.50170898438,4001.50170898438,3982.4921875,3991.9970703125,10268439,"2016-10-18","PTPP"
3982.4921875,4011.00659179688,3953.97802734375,3991.9970703125,6183852,"2016-10-19","PTPP"
4001.50170898438,4020.51123046875,3982.4921875,4001.50170898438,5238220,"2016-10-20","PTPP"
3982.4921875,4087.04443359375,3972.98754882812,4087.04443359375,3823665,"2016-10-21","PTPP"
4049.02563476562,4049.02563476562,4001.50170898438,4001.50170898438,2338618,"2016-10-24","PTPP"
3982.4921875,4020.51123046875,3934.96850585938,3944.47314453125,3265207,"2016-10-25","PTPP"
3934.96850585938,3944.47314453125,3849.42578125,3868.43530273438,5198871,"2016-10-26","PTPP"
3868.43530273438,3896.94946289062,3830.41625976562,3839.9208984375,3114651,"2016-10-27","PTPP"
3839.9208984375,3944.47314453125,3830.41625976562,3896.94946289062,3874271,"2016-10-28","PTPP"
3915.958984375,3944.47314453125,3896.94946289062,3915.958984375,5454427,"2016-10-31","PTPP"
3925.46362304688,3934.96850585938,3877.93994140625,3934.96850585938,3785894,"2016-11-01","PTPP"
3934.96850585938,3934.96850585938,3830.41625976562,3849.42578125,2591860,"2016-11-02","PTPP"
3849.42578125,3944.47314453125,3830.41625976562,3830.41625976562,6821112,"2016-11-03","PTPP"
3830.41625976562,3830.41625976562,3716.35913085938,3782.89233398438,6202369,"2016-11-04","PTPP"
3744.87329101562,3811.40673828125,3716.35913085938,3773.3876953125,7545381,"2016-11-07","PTPP"
3820.91137695312,3849.42578125,3801.90185546875,3839.9208984375,4269336,"2016-11-08","PTPP"
3849.42578125,3896.94946289062,3782.89233398438,3811.40673828125,6418892,"2016-11-09","PTPP"
3830.41625976562,4049.02563476562,3820.91137695312,4020.51123046875,9894100,"2016-11-10","PTPP"
3953.97802734375,4011.00659179688,3887.44458007812,3896.94946289062,6685706,"2016-11-11","PTPP"
3896.94946289062,3896.94946289062,3687.8447265625,3801.90185546875,11325173,"2016-11-14","PTPP"
3773.3876953125,3820.91137695312,3744.87329101562,3801.90185546875,6069383,"2016-11-15","PTPP"
3849.42578125,3982.4921875,3801.90185546875,3944.47314453125,8835683,"2016-11-16","PTPP"
3963.48266601562,3972.98754882812,3792.39721679688,3849.42578125,5640545,"2016-11-17","PTPP"
3820.91137695312,3868.43530273438,3801.90185546875,3858.93041992188,1341539,"2016-11-18","PTPP"
3858.93041992188,3858.93041992188,3697.349609375,3716.35913085938,6631943,"2016-11-21","PTPP"
3735.36865234375,3811.40673828125,3725.86376953125,3782.89233398438,2978298,"2016-11-22","PTPP"
3820.91137695312,3858.93041992188,3782.89233398438,3858.93041992188,3152211,"2016-11-23","PTPP"
3858.93041992188,3858.93041992188,3744.87329101562,3792.39721679688,7374624,"2016-11-24","PTPP"
3792.39721679688,3801.90185546875,3754.37817382812,3763.8828125,3960018,"2016-11-25","PTPP"
3782.89233398438,3782.89233398438,3697.349609375,3706.85424804688,2856359,"2016-11-28","PTPP"
3763.8828125,3811.40673828125,3744.87329101562,3801.90185546875,10448139,"2016-11-29","PTPP"
3877.93994140625,4039.52075195312,3858.93041992188,4039.52075195312,17365834,"2016-11-30","PTPP"
4039.52075195312,4039.52075195312,3991.9970703125,3991.9970703125,17218119,"2016-12-01","PTPP"
3950,3950,3870,3910,10644700,"2016-12-02","PTPP"
3950,3960,3900,3900,8884600,"2016-12-05","PTPP"
3950,3980,3900,3960,8386700,"2016-12-06","PTPP"
3970,3990,3950,3970,12969900,"2016-12-07","PTPP"
3900,4000,3900,3990,21104100,"2016-12-08","PTPP"
4000,4010,3950,3970,21498900,"2016-12-09","PTPP"
3950,3970,3900,3940,13367200,"2016-12-13","PTPP"
3980,3980,3870,3890,23898000,"2016-12-14","PTPP"
3870,3880,3770,3820,29635300,"2016-12-15","PTPP"
3830,3920,3830,3880,16984900,"2016-12-16","PTPP"
3900,3900,3840,3840,4193700,"2016-12-19","PTPP"
3840,3850,3680,3680,10714200,"2016-12-20","PTPP"
3640,3830,3640,3740,17636600,"2016-12-21","PTPP"
3740,3760,3590,3600,9706300,"2016-12-22","PTPP"
3600,3660,3530,3540,8379400,"2016-12-23","PTPP"
3540,3620,3510,3580,19916900,"2016-12-27","PTPP"
3610,3740,3590,3730,18093900,"2016-12-28","PTPP"
3720,3870,3700,3850,17005200,"2016-12-29","PTPP"
3850,3880,3770,3810,23751500,"2016-12-30","PTPP"
3810,3810,3810,3810,0,"2017-01-02","PTPP"
3740,3800,3650,3690,11451800,"2017-01-03","PTPP"
3700,3760,3660,3710,20713800,"2017-01-04","PTPP"
3740,3760,3690,3690,11859400,"2017-01-05","PTPP"
3720,3840,3700,3770,15561800,"2017-01-06","PTPP"
3800,3820,3750,3750,10360500,"2017-01-09","PTPP"
3750,3770,3710,3760,17745700,"2017-01-10","PTPP"
3770,3780,3700,3710,12451200,"2017-01-11","PTPP"
3730,3740,3700,3710,8009400,"2017-01-12","PTPP"
3710,3720,3610,3650,12854200,"2017-01-13","PTPP"
3670,3670,3570,3580,11379700,"2017-01-16","PTPP"
3590,3600,3530,3550,16447500,"2017-01-17","PTPP"
3550,3640,3540,3590,22212100,"2017-01-18","PTPP"
3620,3640,3600,3600,9567700,"2017-01-19","PTPP"
3630,3630,3570,3580,4542200,"2017-01-20","PTPP"
3590,3590,3520,3520,12650600,"2017-01-23","PTPP"
3530,3580,3500,3500,16120200,"2017-01-24","PTPP"
3550,3550,3480,3480,9684000,"2017-01-25","PTPP"
3500,3540,3500,3520,9270600,"2017-01-26","PTPP"
3500,3530,3440,3450,13185200,"2017-01-27","PTPP"
3520,3580,3480,3520,23879500,"2017-01-30","PTPP"
3590,3590,3520,3590,18398600,"2017-01-31","PTPP"
3590,3620,3570,3600,8825800,"2017-02-01","PTPP"
3620,3620,3560,3600,8058300,"2017-02-02","PTPP"
3630,3730,3600,3710,31679300,"2017-02-03","PTPP"
3730,3810,3720,3770,26821800,"2017-02-06","PTPP"
3770,3780,3730,3730,7964400,"2017-02-07","PTPP"
3700,3740,3680,3680,6268600,"2017-02-08","PTPP"
3720,3740,3700,3730,6148500,"2017-02-09","PTPP"
3750,3750,3700,3700,12382000,"2017-02-10","PTPP"
3700,3760,3670,3690,9609800,"2017-02-13","PTPP"
3720,3750,3680,3710,11778700,"2017-02-14","PTPP"
3710,3710,3710,3710,0,"2017-02-15","PTPP"
3690,3720,3670,3680,11206200,"2017-02-16","PTPP"
3680,3710,3590,3610,13974100,"2017-02-17","PTPP"
3610,3630,3570,3590,4582000,"2017-02-20","PTPP"
3630,3640,3490,3500,37841500,"2017-02-21","PTPP"
3510,3540,3510,3540,14526200,"2017-02-22","PTPP"
3560,3570,3490,3510,12997100,"2017-02-23","PTPP"
3520,3550,3500,3520,8329500,"2017-02-24","PTPP"
3540,3540,3480,3490,7727300,"2017-02-27","PTPP"
3480,3500,3470,3480,12684600,"2017-02-28","PTPP"
3500,3520,3460,3470,19855000,"2017-03-01","PTPP"
3500,3630,3500,3580,26411600,"2017-03-02","PTPP"
3580,3590,3530,3540,9655300,"2017-03-03","PTPP"
3580,3590,3540,3550,7858700,"2017-03-06","PTPP"
3540,3550,3480,3500,13218600,"2017-03-07","PTPP"
3500,3530,3470,3480,9642000,"2017-03-08","PTPP"
3400,3500,3390,3400,18529200,"2017-03-09","PTPP"
3410,3430,3360,3380,9177100,"2017-03-10","PTPP"
3400,3430,3380,3410,7499700,"2017-03-13","PTPP"
3420,3470,3420,3430,8768500,"2017-03-14","PTPP"
3460,3460,3390,3410,9755400,"2017-03-15","PTPP"
3430,3430,3370,3400,9258200,"2017-03-16","PTPP"
3420,3420,3370,3370,36952400,"2017-03-17","PTPP"
3380,3420,3280,3310,23176200,"2017-03-20","PTPP"
3330,3350,3250,3260,27283900,"2017-03-21","PTPP"
3260,3330,3250,3330,31806100,"2017-03-22","PTPP"
3350,3450,3350,3440,44115100,"2017-03-23","PTPP"
3440,3440,3380,3390,21770800,"2017-03-24","PTPP"
3310,3400,3300,3310,13278500,"2017-03-27","PTPP"
3320,3350,3270,3280,14467400,"2017-03-29","PTPP"
3310,3330,3290,3310,15361700,"2017-03-30","PTPP"
3310,3360,3270,3310,17167000,"2017-03-31","PTPP"
3350,3350,3280,3300,6016900,"2017-04-03","PTPP"
3320,3320,3260,3270,10830600,"2017-04-04","PTPP"
3270,3270,3270,3270,0,"2017-04-05","PTPP"
3230,3330,3230,3240,17281900,"2017-04-06","PTPP"
3250,3250,3150,3160,14267700,"2017-04-07","PTPP"
3160,3160,3000,3040,29101300,"2017-04-10","PTPP"
3080,3210,3050,3160,29969300,"2017-04-11","PTPP"
3160,3420,3160,3380,49314900,"2017-04-12","PTPP"
3390,3510,3310,3470,39082000,"2017-04-13","PTPP"
3470,3470,3330,3360,10155100,"2017-04-17","PTPP"
3390,3430,3350,3360,13304200,"2017-04-18","PTPP"
3360,3360,3360,3360,0,"2017-04-19","PTPP"
3350,3350,3220,3240,24022800,"2017-04-20","PTPP"
3250,3270,3200,3210,12313700,"2017-04-21","PTPP"
3250,3270,3170,3230,14708100,"2017-04-25","PTPP"
3230,3240,3180,3200,9014500,"2017-04-26","PTPP"
3200,3240,3150,3200,27468000,"2017-04-27","PTPP"
3210,3230,3160,3180,7713500,"2017-04-28","PTPP"
3190,3190,2960,2970,50788900,"2017-05-02","PTPP"
3000,3020,2800,2840,47973900,"2017-05-03","PTPP"
2860,2860,2690,2700,107630000,"2017-05-04","PTPP"
2740,3010,2730,2980,149670000,"2017-05-05","PTPP"
3000,3050,2930,2980,37714900,"2017-05-08","PTPP"
3000,3010,2870,2900,28646900,"2017-05-09","PTPP"
2900,2960,2740,2770,27315300,"2017-05-10","PTPP"
2770,2810,2690,2710,34733100,"2017-05-12","PTPP"
2740,2760,2700,2710,22218800,"2017-05-15","PTPP"
2730,2850,2710,2840,36153500,"2017-05-16","PTPP"
2840,2950,2780,2950,51401100,"2017-05-17","PTPP"
2900,2930,2870,2920,20292200,"2017-05-18","PTPP"
2920,3000,2870,3000,33513200,"2017-05-19","PTPP"
3030,3120,3030,3080,71116000,"2017-05-22","PTPP"
3100,3150,3080,3120,47916100,"2017-05-23","PTPP"
3130,3160,3020,3140,35995400,"2017-05-24","PTPP"
3140,3230,3120,3200,37147800,"2017-05-26","PTPP"
3200,3210,3120,3130,9244600,"2017-05-29","PTPP"
3130,3160,3080,3080,9962800,"2017-05-30","PTPP"
3070,3170,3060,3130,12500100,"2017-05-31","PTPP"
3130,3130,3130,3130,0,"2017-06-01","PTPP"
3120,3160,3110,3150,6350300,"2017-06-02","PTPP"
3140,3160,3100,3110,4687800,"2017-06-05","PTPP"
3110,3120,3040,3090,13643400,"2017-06-06","PTPP"
3100,3120,3040,3100,19168400,"2017-06-07","PTPP"
3100,3120,3070,3080,8600600,"2017-06-08","PTPP"
3060,3090,3060,3070,5463500,"2017-06-09","PTPP"
3070,3110,3060,3090,3970100,"2017-06-12","PTPP"
3090,3120,3040,3100,21712300,"2017-06-13","PTPP"
3100,3200,3100,3180,18452500,"2017-06-14","PTPP"
3170,3230,3150,3210,19540300,"2017-06-15","PTPP"
3230,3250,3120,3140,19512600,"2017-06-16","PTPP"
3130,3170,3120,3150,16002500,"2017-06-19","PTPP"
3160,3200,3130,3200,10937100,"2017-06-20","PTPP"
3200,3210,3180,3190,16152200,"2017-06-21","PTPP"
3200,3200,3100,3140,13669900,"2017-06-22","PTPP"
3140,3140,3140,3140,0,"2017-06-23","PTPP"
3140,3140,3140,3140,0,"2017-06-26","PTPP"
3140,3140,3140,3140,0,"2017-06-27","PTPP"
3140,3140,3140,3140,0,"2017-06-28","PTPP"
3140,3140,3140,3140,0,"2017-06-29","PTPP"
3140,3140,3140,3140,0,"2017-06-30","PTPP"
3180,3230,3170,3230,11290500,"2017-07-03","PTPP"
3230,3360,3230,3360,29973100,"2017-07-04","PTPP"
3370,3370,3310,3330,20936300,"2017-07-05","PTPP"
3320,3340,3310,3330,4778200,"2017-07-06","PTPP"
3330,3330,3240,3310,11898500,"2017-07-07","PTPP"
3350,3350,3180,3200,8262700,"2017-07-10","PTPP"
3200,3230,3140,3180,19252300,"2017-07-11","PTPP"
3170,3230,3090,3150,35349800,"2017-07-12","PTPP"
3150,3170,3110,3120,13270900,"2017-07-13","PTPP"
3120,3140,3110,3120,3393200,"2017-07-14","PTPP"
3140,3150,2970,2990,28868100,"2017-07-17","PTPP"
3030,3040,2960,3000,16025400,"2017-07-18","PTPP"
3000,3020,2930,2960,17679500,"2017-07-19","PTPP"
3000,3090,3000,3080,21785300,"2017-07-20","PTPP"
3100,3100,3030,3070,12996500,"2017-07-21","PTPP"
3050,3060,2970,2990,7960100,"2017-07-24","PTPP"
3000,3010,2920,2940,14861000,"2017-07-25","PTPP"
2980,2990,2920,2950,14557700,"2017-07-26","PTPP"
2950,2950,2840,2870,26588700,"2017-07-27","PTPP"
2880,3070,2870,3070,28692400,"2017-07-28","PTPP"
3070,3120,3010,3030,25029900,"2017-07-31","PTPP"
3070,3070,3000,3030,9565000,"2017-08-01","PTPP"
3060,3080,3020,3060,18454900,"2017-08-02","PTPP"
3070,3080,3050,3060,11377400,"2017-08-03","PTPP"
3070,3110,3040,3050,31236400,"2017-08-04","PTPP"
3030,3090,2970,2990,20776800,"2017-08-07","PTPP"
3010,3030,2980,3010,20028600,"2017-08-08","PTPP"
3000,3050,2950,2980,35123300,"2017-08-09","PTPP"
2990,3010,2980,3000,12841000,"2017-08-10","PTPP"
3000,3000,2950,2960,13158600,"2017-08-11","PTPP"
2980,3000,2960,2970,5247200,"2017-08-14","PTPP"
2980,3000,2970,2990,9335000,"2017-08-15","PTPP"
2990,2990,2960,2960,12553800,"2017-08-16","PTPP"
2960,2960,2960,2960,0,"2017-08-17","PTPP"
2950,2970,2870,2890,21695300,"2017-08-18","PTPP"
2890,2900,2840,2840,9846600,"2017-08-21","PTPP"
2840,2910,2790,2810,26434200,"2017-08-22","PTPP"
2850,2850,2800,2810,14548100,"2017-08-23","PTPP"
2820,2830,2790,2790,4952900,"2017-08-24","PTPP"
2790,2820,2770,2800,6811800,"2017-08-25","PTPP"
2810,2840,2790,2800,13686600,"2017-08-28","PTPP"
2810,2810,2760,2770,6468400,"2017-08-29","PTPP"
2780,2810,2780,2790,5319600,"2017-08-30","PTPP"
2810,2810,2760,2810,9642700,"2017-08-31","PTPP"
2810,2810,2810,2810,0,"2017-09-01","PTPP"
2810,2810,2750,2750,4952300,"2017-09-04","PTPP"
2750,2770,2640,2700,18039800,"2017-09-05","PTPP"
2680,2710,2610,2620,14081200,"2017-09-06","PTPP"
2630,2670,2560,2590,14784700,"2017-09-07","PTPP"
2590,2620,2550,2570,18185300,"2017-09-08","PTPP"
2590,2670,2590,2620,15941800,"2017-09-11","PTPP"
2650,2650,2550,2560,14923300,"2017-09-12","PTPP"
2550,2590,2470,2520,11878800,"2017-09-13","PTPP"
2520,2540,2360,2360,35350300,"2017-09-14","PTPP"
2380,2420,2300,2350,19436400,"2017-09-15","PTPP"
2350,2490,2350,2480,23460700,"2017-09-18","PTPP"
2510,2650,2510,2620,38034400,"2017-09-19","PTPP"
2650,2670,2580,2620,23848800,"2017-09-20","PTPP"
2620,2620,2620,2620,0,"2017-09-21","PTPP"
2630,2630,2530,2570,13572300,"2017-09-22","PTPP"
2570,2590,2480,2510,9657800,"2017-09-25","PTPP"
2510,2510,2470,2480,3073900,"2017-09-26","PTPP"
2460,2460,2360,2380,19714200,"2017-09-27","PTPP"
2380,2410,2280,2290,22301600,"2017-09-28","PTPP"
2300,2350,2250,2310,19770700,"2017-09-29","PTPP"
2330,2480,2330,2430,54227200,"2017-10-02","PTPP"
2450,2590,2420,2570,44737900,"2017-10-03","PTPP"
2590,2680,2570,2670,32948300,"2017-10-04","PTPP"
2680,2740,2660,2700,34208300,"2017-10-05","PTPP"
2720,2730,2630,2690,22109100,"2017-10-06","PTPP"
2710,2710,2600,2600,13438200,"2017-10-09","PTPP"
2610,2630,2550,2560,11264300,"2017-10-10","PTPP"
2560,2570,2510,2530,10164800,"2017-10-11","PTPP"
2540,2600,2540,2560,14440100,"2017-10-12","PTPP"
2560,2720,2520,2720,26789200,"2017-10-13","PTPP"
2740,2810,2700,2760,30002200,"2017-10-16","PTPP"
2780,2790,2670,2720,23465700,"2017-10-17","PTPP"
2730,2770,2700,2730,13900600,"2017-10-18","PTPP"
2750,2850,2740,2770,39601700,"2017-10-19","PTPP"
2770,2880,2760,2800,34981200,"2017-10-20","PTPP"
2830,2870,2820,2850,27096800,"2017-10-23","PTPP"
2830,2860,2790,2830,11638100,"2017-10-24","PTPP"
2840,2880,2810,2870,27687100,"2017-10-25","PTPP"
2870,2950,2830,2940,27789500,"2017-10-26","PTPP"
2960,2960,2890,2920,13348800,"2017-10-27","PTPP"
2930,2940,2840,2860,13252800,"2017-10-30","PTPP"
2860,2900,2840,2850,10815200,"2017-10-31","PTPP"
2870,2900,2840,2880,6218900,"2017-11-01","PTPP"
2890,2920,2820,2830,11058000,"2017-11-02","PTPP"
2840,2890,2810,2880,6716500,"2017-11-03","PTPP"
2880,2910,2850,2910,11913700,"2017-11-06","PTPP"
2910,2940,2870,2870,9384100,"2017-11-07","PTPP"
2870,2900,2850,2870,7831700,"2017-11-08","PTPP"
2870,2890,2790,2820,9463400,"2017-11-09","PTPP"
2820,2850,2770,2830,10738200,"2017-11-10","PTPP"
2830,2830,2750,2790,8666400,"2017-11-13","PTPP"
2800,2810,2720,2750,14243400,"2017-11-14","PTPP"
2740,2760,2710,2750,11554800,"2017-11-15","PTPP"
2740,2790,2730,2750,7691600,"2017-11-16","PTPP"
2750,2810,2750,2810,9651000,"2017-11-17","PTPP"
2810,2810,2760,2760,4331200,"2017-11-20","PTPP"
2770,2790,2730,2750,9579300,"2017-11-21","PTPP"
2780,2780,2730,2730,6111600,"2017-11-22","PTPP"
2730,2780,2710,2730,9050100,"2017-11-23","PTPP"
2750,2750,2710,2730,5976700,"2017-11-24","PTPP"
2720,2740,2650,2660,10747200,"2017-11-27","PTPP"
2670,2680,2590,2630,10909000,"2017-11-28","PTPP"
2630,2660,2570,2580,11100900,"2017-11-29","PTPP"
2590,2610,2560,2570,6912700,"2017-11-30","PTPP"
2570,2570,2570,2570,0,"2017-12-01","PTPP"
2580,2620,2560,2580,6662200,"2017-12-04","PTPP"
2580,2580,2440,2490,18564900,"2017-12-05","PTPP"
2550,2550,2390,2400,12802600,"2017-12-06","PTPP"
2400,2500,2400,2450,11292400,"2017-12-07","PTPP"
2460,2480,2410,2440,8300600,"2017-12-08","PTPP"
2460,2520,2360,2390,8768500,"2017-12-11","PTPP"
2400,2410,2360,2410,8707100,"2017-12-12","PTPP"
2430,2510,2400,2490,11364600,"2017-12-13","PTPP"
2510,2650,2500,2620,28796000,"2017-12-14","PTPP"
2610,2690,2600,2690,13751600,"2017-12-15","PTPP"
2700,2720,2600,2670,18110900,"2017-12-18","PTPP"
2690,2720,2640,2650,17646800,"2017-12-19","PTPP"
2650,2680,2570,2590,11204700,"2017-12-20","PTPP"
2590,2630,2550,2580,4311000,"2017-12-21","PTPP"
2600,2610,2570,2590,6205800,"2017-12-22","PTPP"
2590,2590,2590,2590,0,"2017-12-25","PTPP"
2590,2590,2590,2590,0,"2017-12-26","PTPP"
2600,2610,2510,2530,13048000,"2017-12-27","PTPP"
2540,2580,2540,2570,8506500,"2017-12-28","PTPP"
2580,2650,2570,2640,17806200,"2017-12-29","PTPP"
2640,2640,2640,2640,0,"2018-01-01","PTPP"
2640,2660,2600,2620,11398000,"2018-01-02","PTPP"
2620,2630,2550,2550,6056000,"2018-01-03","PTPP"
2550,2650,2550,2650,11897500,"2018-01-04","PTPP"
2670,2700,2650,2680,12356400,"2018-01-05","PTPP"
2700,2880,2670,2880,45091600,"2018-01-08","PTPP"
2900,3070,2850,3040,76009700,"2018-01-09","PTPP"
3070,3070,2960,3000,22222800,"2018-01-10","PTPP"
3000,3050,2980,3010,19502200,"2018-01-11","PTPP"
3010,3020,2950,2960,15446200,"2018-01-12","PTPP"
2960,3020,2960,2980,13899600,"2018-01-15","PTPP"
2990,3030,2990,3030,17118800,"2018-01-16","PTPP"
3040,3120,3010,3100,36320900,"2018-01-17","PTPP"
3120,3140,3050,3060,19362600,"2018-01-18","PTPP"
3060,3060,2950,2960,15518600,"2018-01-19","PTPP"
2960,2970,2890,2920,16417400,"2018-01-22","PTPP"
2950,2980,2910,2940,14829800,"2018-01-23","PTPP"
2960,3230,2950,3210,76533200,"2018-01-24","PTPP"
3190,3240,3160,3220,27662100,"2018-01-25","PTPP"
3240,3280,3210,3210,30676300,"2018-01-26","PTPP"
3230,3240,3150,3200,13027900,"2018-01-29","PTPP"
3150,3180,3060,3100,21823600,"2018-01-30","PTPP"
3050,3150,3010,3130,26169300,"2018-01-31","PTPP"
3150,3220,3130,3180,21496600,"2018-02-01","PTPP"
3170,3190,3120,3180,9238400,"2018-02-02","PTPP"
3120,3140,3060,3100,15121600,"2018-02-05","PTPP"
3000,3060,2910,3000,49945900,"2018-02-06","PTPP"
3060,3080,2990,3000,22312300,"2018-02-07","PTPP"
3010,3120,2970,3070,18400400,"2018-02-08","PTPP"
2990,3000,2960,2980,9695100,"2018-02-09","PTPP"
3010,3040,2970,2980,12582900,"2018-02-12","PTPP"
3000,3070,2990,3020,13291800,"2018-02-13","PTPP"
3050,3060,3000,3000,6399500,"2018-02-14","PTPP"
3020,3070,3020,3040,6516700,"2018-02-15","PTPP"
3040,3040,3040,3040,0,"2018-02-16","PTPP"
3050,3190,3050,3180,21512100,"2018-02-19","PTPP"
3190,3200,3130,3180,14662600,"2018-02-20","PTPP"
3180,3230,3130,3200,16959300,"2018-02-21","PTPP"
3200,3220,3150,3170,8537100,"2018-02-22","PTPP"
3130,3190,3130,3140,5396300,"2018-02-23","PTPP"
3140,3150,3090,3120,4991800,"2018-02-26","PTPP"
3130,3170,3090,3110,7640300,"2018-02-27","PTPP"
3100,3150,3090,3100,4053000,"2018-02-28","PTPP"
3100,3170,3100,3150,7461900,"2018-03-01","PTPP"
3130,3150,3110,3120,5247800,"2018-03-02","PTPP"
3120,3140,2960,3020,26306300,"2018-03-05","PTPP"
3040,3060,2950,2960,13780900,"2018-03-06","PTPP"
2960,2980,2840,2910,30535200,"2018-03-07","PTPP"
2920,2970,2880,2950,14296000,"2018-03-08","PTPP"
2950,2960,2870,2940,6407700,"2018-03-09","PTPP"
2960,3040,2960,3030,9299500,"2018-03-12","PTPP"
3040,3060,2980,3000,9872700,"2018-03-13","PTPP"
3000,3040,2970,3000,12685600,"2018-03-14","PTPP"
3000,3000,2890,2900,6345900,"2018-03-15","PTPP"
2930,2930,2690,2750,37125300,"2018-03-16","PTPP"
2760,2770,2690,2690,22875600,"2018-03-19","PTPP"
2690,2690,2640,2660,10273400,"2018-03-20","PTPP"
2690,2820,2690,2800,15738400,"2018-03-21","PTPP"
2840,2840,2700,2700,8509700,"2018-03-22","PTPP"
2640,2790,2570,2700,7795200,"2018-03-23","PTPP"
2710,2800,2670,2750,3835000,"2018-03-26","PTPP"
2790,2820,2700,2740,2832200,"2018-03-27","PTPP"
2700,2710,2640,2680,6805500,"2018-03-28","PTPP"
2650,2690,2610,2610,4440400,"2018-03-29","PTPP"
2610,2610,2610,2610,0,"2018-03-30","PTPP"
2640,2750,2630,2740,5541000,"2018-04-02","PTPP"
2700,2770,2680,2750,3056200,"2018-04-03","PTPP"
2780,2790,2660,2670,7579500,"2018-04-04","PTPP"
2710,2770,2700,2760,4653900,"2018-04-05","PTPP"
2730,2780,2700,2770,3998500,"2018-04-06","PTPP"
2770,2770,2710,2750,2080800,"2018-04-09","PTPP"
2750,2810,2740,2770,16382900,"2018-04-10","PTPP"
2790,2860,2790,2840,13455500,"2018-04-11","PTPP"
2860,2860,2790,2800,6050300,"2018-04-12","PTPP"
2880,2880,2770,2800,8879200,"2018-04-13","PTPP"
2800,2800,2800,2800,0,"2018-04-16","PTPP"
2800,2800,2800,2800,0,"2018-04-17","PTPP"
2780,2800,2750,2780,10628600,"2018-04-18","PTPP"
2780,2780,2780,2780,0,"2018-04-19","PTPP"
2780,2780,2780,2780,0,"2018-04-20","PTPP"
2810,2810,2770,2800,3296200,"2018-04-23","PTPP"
2830,2830,2710,2710,8455100,"2018-04-24","PTPP"
2710,2710,2710,2710,0,"2018-04-25","PTPP"
2710,2710,2710,2710,0,"2018-04-26","PTPP"
2710,2710,2710,2710,0,"2018-04-27","PTPP"
2390,2430,2390,2430,9265000,"2018-04-30","PTPP"
2430,2430,2430,2430,0,"2018-05-01","PTPP"
2420,2420,2330,2350,14069000,"2018-05-02","PTPP"
2350,2360,2190,2220,15002800,"2018-05-03","PTPP"
2240,2340,2200,2220,17183800,"2018-05-04","PTPP"
2230,2250,2190,2190,4841300,"2018-05-07","PTPP"
2190,2190,2060,2090,20069500,"2018-05-08","PTPP"
2090,2190,2000,2130,15157700,"2018-05-09","PTPP"
2130,2130,2130,2130,0,"2018-05-10","PTPP"
2190,2330,2150,2260,26749700,"2018-05-11","PTPP"
2290,2290,2170,2190,8460600,"2018-05-14","PTPP"
2210,2230,2160,2200,7928300,"2018-05-15","PTPP"
2170,2300,2140,2250,22928200,"2018-05-16","PTPP"
2290,2380,2260,2340,24092400,"2018-05-17","PTPP"
2370,2370,2270,2330,12376100,"2018-05-18","PTPP"
2330,2380,2280,2330,22108500,"2018-05-21","PTPP"
2350,2600,2320,2440,40975900,"2018-05-22","PTPP"
2460,2660,2410,2600,35329400,"2018-05-23","PTPP"
2640,2690,2620,2650,16930800,"2018-05-24","PTPP"
2590,2660,2540,2650,18531100,"2018-05-25","PTPP"
2650,2710,2640,2670,12340300,"2018-05-28","PTPP"
2670,2670,2670,2670,0,"2018-05-29","PTPP"
2650,2650,2580,2600,17987000,"2018-05-30","PTPP"
2590,2630,2550,2580,11365700,"2018-05-31","PTPP"
2580,2580,2580,2580,0,"2018-06-01","PTPP"
2570,2630,2540,2590,10071800,"2018-06-04","PTPP"
2630,2660,2580,2600,10554400,"2018-06-05","PTPP"
2620,2620,2570,2610,11323700,"2018-06-06","PTPP"
2650,2680,2650,2650,7365600,"2018-06-07","PTPP"
2620,2660,2600,2640,4303200,"2018-06-08","PTPP"
2640,2640,2640,2640,0,"2018-06-11","PTPP"
2640,2640,2640,2640,0,"2018-06-12","PTPP"
2640,2640,2640,2640,0,"2018-06-13","PTPP"
2640,2640,2640,2640,0,"2018-06-14","PTPP"
2640,2640,2640,2640,0,"2018-06-15","PTPP"
2640,2640,2640,2640,0,"2018-06-18","PTPP"
2640,2640,2640,2640,0,"2018-06-19","PTPP"
2600,2610,2400,2450,21260100,"2018-06-20","PTPP"
2450,2490,2320,2320,10311000,"2018-06-21","PTPP"
2320,2330,2190,2200,16325600,"2018-06-22","PTPP"
2220,2310,2220,2260,7469700,"2018-06-25","PTPP"
2270,2280,2220,2230,7693400,"2018-06-26","PTPP"
2250,2270,2180,2180,3512200,"2018-06-27","PTPP"
2180,2220,1840,1840,13973000,"2018-06-28","PTPP"
2000,2050,1975,1995,18203500,"2018-06-29","PTPP"
2010,2090,2010,2030,5632300,"2018-07-02","PTPP"
2050,2070,1950,1995,11856700,"2018-07-03","PTPP"
2010,2010,1930,1995,5291800,"2018-07-04","PTPP"
1990,2020,1985,2010,8626500,"2018-07-05","PTPP"
2000,2100,1980,2040,9149300,"2018-07-06","PTPP"
2060,2200,2060,2180,11552200,"2018-07-09","PTPP"
2210,2250,2190,2200,11054500,"2018-07-10","PTPP"
2200,2210,2100,2120,10360100,"2018-07-11","PTPP"
2120,2180,2050,2060,12306500,"2018-07-12","PTPP"
2070,2090,2020,2030,9385500,"2018-07-13","PTPP"
2030,2050,1975,1985,9313800,"2018-07-16","PTPP"
1985,2120,1985,2100,12171300,"2018-07-17","PTPP"
2140,2210,2080,2180,25730100,"2018-07-18","PTPP"
2210,2220,2110,2110,8369800,"2018-07-19","PTPP"
2090,2140,2080,2100,4126900,"2018-07-20","PTPP"
2130,2190,2100,2110,5684400,"2018-07-23","PTPP"
2140,2140,2100,2120,1908800,"2018-07-24","PTPP"
2140,2150,2100,2140,2813500,"2018-07-25","PTPP"
2150,2210,2140,2150,13196500,"2018-07-26","PTPP"
2160,2170,2120,2160,3384300,"2018-07-27","PTPP"
2180,2290,2130,2280,26730000,"2018-07-30","PTPP"
2280,2290,2080,2080,26595700,"2018-07-31","PTPP"
2100,2130,2050,2050,24647000,"2018-08-01","PTPP"
2060,2070,1975,1985,28805400,"2018-08-02","PTPP"
1985,2030,1950,1950,12433100,"2018-08-03","PTPP"
1995,2030,1965,2010,39881800,"2018-08-06","PTPP"
2030,2060,2010,2030,29464600,"2018-08-07","PTPP"
2050,2060,1985,1990,20430500,"2018-08-08","PTPP"
1990,2030,1985,1990,17929700,"2018-08-09","PTPP"
2020,2040,1985,1995,20164500,"2018-08-10","PTPP"
1980,1985,1900,1930,14024200,"2018-08-13","PTPP"
1915,1965,1880,1895,10145600,"2018-08-14","PTPP"
1950,1950,1840,1865,7169000,"2018-08-15","PTPP"
1880,1880,1800,1800,16987700,"2018-08-16","PTPP"
1800,1800,1800,1800,0,"2018-08-17","PTPP"
1825,1845,1805,1820,16523700,"2018-08-20","PTPP"
1830,1880,1820,1840,13202800,"2018-08-21","PTPP"
1840,1840,1840,1840,0,"2018-08-22","PTPP"
1850,1875,1825,1850,6647900,"2018-08-23","PTPP"
1840,1875,1830,1875,3328900,"2018-08-24","PTPP"
1875,1915,1870,1895,11648200,"2018-08-27","PTPP"
1905,1935,1870,1880,12269500,"2018-08-28","PTPP"
1870,1895,1855,1895,10958000,"2018-08-29","PTPP"
1900,1910,1850,1855,8582700,"2018-08-30","PTPP"
1840,1900,1815,1900,7260000,"2018-08-31","PTPP"
1880,1880,1845,1850,3073100,"2018-09-03","PTPP"
1840,1850,1805,1805,7135600,"2018-09-04","PTPP"
1800,1800,1635,1665,15979500,"2018-09-05","PTPP"
1650,1675,1610,1645,9102700,"2018-09-06","PTPP"
1640,1660,1630,1635,6436600,"2018-09-07","PTPP"
1635,1655,1610,1610,6717700,"2018-09-10","PTPP"
1610,1610,1610,1610,0,"2018-09-11","PTPP"
1615,1635,1575,1580,13992300,"2018-09-12","PTPP"
1595,1600,1550,1550,15728900,"2018-09-13","PTPP"
1560,1590,1540,1570,19469000,"2018-09-14","PTPP"
1570,1585,1510,1520,24919500,"2018-09-17","PTPP"
1520,1530,1465,1475,23282700,"2018-09-18","PTPP"
1490,1505,1475,1480,12079400,"2018-09-19","PTPP"
1490,1540,1480,1510,30002300,"2018-09-20","PTPP"
1550,1595,1540,1580,18889000,"2018-09-21","PTPP"
1570,1570,1530,1535,15241800,"2018-09-24","PTPP"
1535,1540,1510,1525,4878500,"2018-09-25","PTPP"
1530,1560,1520,1525,10248800,"2018-09-26","PTPP"
1515,1555,1515,1535,12404400,"2018-09-27","PTPP"
1540,1560,1525,1525,17117500,"2018-09-28","PTPP"
1540,1585,1530,1585,33227400,"2018-10-01","PTPP"
1585,1685,1570,1645,65784300,"2018-10-02","PTPP"
1640,1660,1605,1620,13965200,"2018-10-03","PTPP"
1615,1615,1550,1570,15683100,"2018-10-04","PTPP"
1550,1575,1510,1545,8586200,"2018-10-05","PTPP"
1545,1560,1535,1545,7514700,"2018-10-08","PTPP"
1545,1560,1535,1545,6924200,"2018-10-09","PTPP"
1555,1660,1545,1660,26362400,"2018-10-10","PTPP"
1600,1600,1570,1575,17250600,"2018-10-11","PTPP"
1570,1615,1570,1600,11737600,"2018-10-12","PTPP"
1600,1620,1535,1545,12665600,"2018-10-15","PTPP"
1545,1555,1525,1545,10208000,"2018-10-16","PTPP"
1570,1580,1555,1560,7159800,"2018-10-17","PTPP"
1555,1560,1545,1550,5565700,"2018-10-18","PTPP"
1530,1570,1530,1570,10132600,"2018-10-19","PTPP"
1570,1590,1555,1570,16590800,"2018-10-22","PTPP"
1565,1575,1535,1535,9745000,"2018-10-23","PTPP"
1540,1545,1465,1495,14661500,"2018-10-24","PTPP"
1450,1475,1430,1445,11700400,"2018-10-25","PTPP"
1460,1465,1435,1435,6749500,"2018-10-26","PTPP"
1435,1445,1370,1370,9942800,"2018-10-29","PTPP"
1370,1395,1340,1340,7845700,"2018-10-30","PTPP"
1355,1370,1330,1330,9204100,"2018-10-31","PTPP"
1330,1415,1330,1340,23685600,"2018-11-01","PTPP"
1360,1415,1360,1390,18167400,"2018-11-02","PTPP"
1390,1440,1390,1415,11830300,"2018-11-05","PTPP"
1425,1440,1400,1410,9162100,"2018-11-06","PTPP"
1410,1550,1410,1540,46327700,"2018-11-07","PTPP"
1570,1605,1540,1595,37574800,"2018-11-08","PTPP"
1575,1575,1510,1565,15499700,"2018-11-09","PTPP"
1540,1555,1460,1460,18495800,"2018-11-12","PTPP"
1440,1470,1410,1435,13607400,"2018-11-13","PTPP"
1425,1455,1390,1395,13110800,"2018-11-14","PTPP"
1415,1505,1405,1505,21378100,"2018-11-15","PTPP"
1520,1590,1505,1520,45595000,"2018-11-16","PTPP"
1540,1600,1515,1565,25446500,"2018-11-19","PTPP"
1565,1565,1565,1565,0,"2018-11-20","PTPP"
1540,1560,1510,1545,17055500,"2018-11-21","PTPP"
1560,1640,1555,1620,62135600,"2018-11-22","PTPP"
1640,1670,1620,1645,28807000,"2018-11-23","PTPP"
1650,1750,1640,1745,33013100,"2018-11-26","PTPP"
1755,1780,1710,1745,26045200,"2018-11-27","PTPP"
1750,1755,1650,1660,16080600,"2018-11-28","PTPP"
1685,1865,1685,1865,69582600,"2018-11-29","PTPP"
1865,1910,1820,1855,26109500,"2018-11-30","PTPP"
1905,1985,1875,1980,29963600,"2018-12-03","PTPP"
1980,1980,1900,1920,23749100,"2018-12-04","PTPP"
1900,1915,1875,1880,21308200,"2018-12-05","PTPP"
1860,1925,1850,1870,17811700,"2018-12-06","PTPP"
1870,1960,1870,1935,40498600,"2018-12-07","PTPP"
1930,1970,1885,1935,27585800,"2018-12-10","PTPP"
1925,1925,1855,1900,21115400,"2018-12-11","PTPP"
1920,2060,1910,2020,61042000,"2018-12-12","PTPP"
2040,2070,2020,2020,27405400,"2018-12-13","PTPP"
2020,2050,1995,1995,23427000,"2018-12-14","PTPP"
1990,2000,1950,1965,14669900,"2018-12-17","PTPP"
1950,1970,1900,1960,23472400,"2018-12-18","PTPP"
1985,1995,1950,1955,20787300,"2018-12-19","PTPP"
1950,1960,1875,1905,16104500,"2018-12-20","PTPP"
1890,1925,1885,1895,11310200,"2018-12-21","PTPP"
1895,1895,1895,1895,0,"2018-12-24","PTPP"
1895,1895,1895,1895,0,"2018-12-25","PTPP"
1860,1865,1795,1800,17399400,"2018-12-26","PTPP"
1855,1870,1810,1820,9406100,"2018-12-27","PTPP"
1840,1850,1805,1805,10776500,"2018-12-28","PTPP"
1805,1805,1805,1805,0,"2018-12-31","PTPP"
1805,1805,1805,1805,0,"2019-01-01","PTPP"
1820,1915,1815,1910,27203100,"2019-01-02","PTPP"
1920,1990,1920,1975,53570800,"2019-01-03","PTPP"
1970,2030,1950,1960,48820100,"2019-01-04","PTPP"
2000,2110,1990,2100,71317000,"2019-01-07","PTPP"
2120,2270,2080,2200,82980500,"2019-01-08","PTPP"
2250,2250,2190,2190,22207600,"2019-01-09","PTPP"
2200,2260,2140,2220,28083200,"2019-01-10","PTPP"
2240,2250,2140,2140,26161600,"2019-01-11","PTPP"
2150,2250,2140,2240,32902600,"2019-01-14","PTPP"
2250,2430,2200,2430,61265300,"2019-01-15","PTPP"
2450,2450,2370,2380,25091400,"2019-01-16","PTPP"
2400,2430,2310,2340,21894200,"2019-01-17","PTPP"
2360,2390,2280,2390,21384700,"2019-01-18","PTPP"
2440,2450,2340,2340,16562900,"2019-01-21","PTPP"
2340,2350,2240,2310,26994300,"2019-01-22","PTPP"
2310,2370,2270,2290,25744200,"2019-01-23","PTPP"
2280,2350,2270,2280,21693900,"2019-01-24","PTPP"
2290,2390,2270,2350,30770800,"2019-01-25","PTPP"
2360,2390,2260,2280,27024100,"2019-01-28","PTPP"
2270,2270,2130,2150,45963400,"2019-01-29","PTPP"
2150,2230,2130,2180,38632200,"2019-01-30","PTPP"
2210,2350,2210,2340,55069400,"2019-01-31","PTPP"
2350,2370,2260,2280,31621200,"2019-02-01","PTPP"
2290,2310,2210,2260,21593600,"2019-02-04","PTPP"
2260,2260,2260,2260,0,"2019-02-05","PTPP"
2290,2330,2270,2300,38449500,"2019-02-06","PTPP"
2310,2320,2280,2290,22914800,"2019-02-07","PTPP"
2290,2320,2250,2300,21534800,"2019-02-08","PTPP"
2300,2310,2220,2240,13775300,"2019-02-11","PTPP"
2250,2270,2070,2150,53222100,"2019-02-12","PTPP"
2150,2170,2040,2080,37654900,"2019-02-13","PTPP"
2080,2140,2050,2070,25981700,"2019-02-14","PTPP"
2050,2070,1995,2000,29068600,"2019-02-15","PTPP"
2030,2080,2020,2060,25750900,"2019-02-18","PTPP"
2080,2130,2060,2110,15410600,"2019-02-19","PTPP"
2130,2220,2130,2160,43244300,"2019-02-20","PTPP"
2170,2170,2070,2080,53529200,"2019-02-21","PTPP"
2080,2080,2010,2020,31486600,"2019-02-22","PTPP"
2050,2080,2030,2040,24320200,"2019-02-25","PTPP"
2040,2060,2010,2030,18731200,"2019-02-26","PTPP"
2050,2120,2030,2050,44715200,"2019-02-27","PTPP"
2080,2080,1980,2000,33286100,"2019-02-28","PTPP"
2010,2050,2010,2020,13910700,"2019-03-01","PTPP"
2050,2070,2020,2040,15638800,"2019-03-04","PTPP"
2030,2040,1990,2000,13741400,"2019-03-05","PTPP"
2020,2040,1995,2010,8144800,"2019-03-06","PTPP"
2010,2010,2010,2010,0,"2019-03-07","PTPP"
2000,2020,1960,1975,12922100,"2019-03-08","PTPP"
1975,1985,1945,1955,7316600,"2019-03-11","PTPP"
1985,1995,1950,1960,6813200,"2019-03-12","PTPP"
1960,2060,1945,2060,16063100,"2019-03-13","PTPP"
2080,2110,2030,2080,23416100,"2019-03-14","PTPP"
2090,2120,2060,2070,20816600,"2019-03-15","PTPP"
2080,2100,2060,2070,10165900,"2019-03-18","PTPP"
2100,2120,2050,2100,16894900,"2019-03-19","PTPP"
2100,2140,2080,2110,15387700,"2019-03-20","PTPP"
2120,2140,2100,2110,10189900,"2019-03-21","PTPP"
2120,2120,2070,2070,3209300,"2019-03-22","PTPP"
2050,2050,1980,1990,11884100,"2019-03-25","PTPP"
2010,2040,1995,2010,10955600,"2019-03-26","PTPP"
2010,2060,2000,2040,11243200,"2019-03-27","PTPP"
2040,2130,2030,2120,28015900,"2019-03-28","PTPP"
2110,2190,2090,2100,33309800,"2019-03-29","PTPP"
2120,2160,2080,2160,19254500,"2019-04-01","PTPP"
2160,2180,2130,2140,11081700,"2019-04-02","PTPP"
2140,2140,2140,2140,0,"2019-04-03","PTPP"
2150,2260,2130,2230,43626300,"2019-04-04","PTPP"
2240,2250,2180,2190,28345200,"2019-04-05","PTPP"
2200,2220,2120,2140,14826500,"2019-04-08","PTPP"
2150,2240,2130,2230,25189800,"2019-04-09","PTPP"
2210,2300,2190,2280,44280000,"2019-04-10","PTPP"
2300,2320,2240,2270,17799000,"2019-04-11","PTPP"
2250,2270,2230,2230,8304800,"2019-04-12","PTPP"
2270,2320,2250,2310,28958800,"2019-04-15","PTPP"
2320,2390,2290,2390,47732800,"2019-04-16","PTPP"
2390,2390,2390,2390,0,"2019-04-17","PTPP"
2450,2550,2450,2490,114368700,"2019-04-18","PTPP"
2490,2490,2490,2490,0,"2019-04-19","PTPP"
2490,2510,2390,2430,33469900,"2019-04-22","PTPP"
2440,2480,2420,2460,19026100,"2019-04-23","PTPP"
2480,2510,2420,2450,19011800,"2019-04-24","PTPP"
2450,2450,2330,2340,22722200,"2019-04-25","PTPP"
2340,2430,2260,2410,19636500,"2019-04-26","PTPP"
2410,2490,2370,2470,26508500,"2019-04-29","PTPP"
2480,2490,2370,2400,19065900,"2019-04-30","PTPP"
2400,2400,2400,2400,0,"2019-05-01","PTPP"
2420,2420,2290,2310,21235500,"2019-05-02","PTPP"
2310,2320,2170,2260,30274600,"2019-05-03","PTPP"
2190,2210,2110,2150,25709200,"2019-05-06","PTPP"
2190,2220,2170,2180,16201400,"2019-05-07","PTPP"
2150,2190,2130,2150,6898200,"2019-05-08","PTPP"
2150,2180,2040,2080,26781200,"2019-05-09","PTPP"
2090,2100,1985,2070,21398400,"2019-05-10","PTPP"
2090,2090,1930,1930,30192000,"2019-05-13","PTPP"
1900,1920,1855,1890,81358000,"2019-05-14","PTPP"
1890,1910,1730,1745,68577400,"2019-05-15","PTPP"
1760,1780,1710,1725,35166400,"2019-05-16","PTPP"
1735,1835,1715,1790,80410600,"2019-05-17","PTPP"
1800,1875,1740,1840,35325300,"2019-05-20","PTPP"
1890,1905,1840,1870,33149500,"2019-05-21","PTPP"
1870,1895,1830,1855,7598000,"2019-05-22","PTPP"
1860,1920,1860,1880,53310000,"2019-05-23","PTPP"
1880,1890,1850,1890,20482000,"2019-05-24","PTPP"
1905,1925,1880,1890,30617900,"2019-05-27","PTPP"
1905,1930,1840,1880,32766500,"2019-05-28","PTPP"
1870,1910,1860,1880,14153900,"2019-05-29","PTPP"
1880,1880,1880,1880,0,"2019-05-30","PTPP"
1880,1990,1880,1970,29179800,"2019-05-31","PTPP"
1970,1970,1970,1970,0,"2019-06-03","PTPP"
1970,1970,1970,1970,0,"2019-06-04","PTPP"
1970,1970,1970,1970,0,"2019-06-05","PTPP"
1970,1970,1970,1970,0,"2019-06-06","PTPP"
1970,1970,1970,1970,0,"2019-06-07","PTPP"
2010,2080,2010,2020,32611500,"2019-06-10","PTPP"
2030,2100,2000,2070,29280900,"2019-06-11","PTPP"
2070,2070,2020,2020,13838700,"2019-06-12","PTPP"
2030,2140,2010,2130,25461300,"2019-06-13","PTPP"
2130,2140,2080,2090,11679200,"2019-06-14","PTPP"
2110,2170,2060,2060,14812100,"2019-06-17","PTPP"
2060,2160,2050,2150,26571800,"2019-06-18","PTPP"
NA,NA,NA,NA,NA,"2019-06-19","PTPP"
2250,2340,2220,2290,56458500,"2019-06-20","PTPP"
2300,2300,2240,2260,14042000,"2019-06-21","PTPP"
2250,2320,2230,2280,19908800,"2019-06-24","PTPP"
2250,2320,2220,2240,17117900,"2019-06-25","PTPP"
2240,2240,2150,2180,22740200,"2019-06-26","PTPP"
2200,2260,2190,2230,34206500,"2019-06-27","PTPP"
2250,2270,2180,2210,21124000,"2019-06-28","PTPP"
2250,2270,2200,2210,14886100,"2019-07-01","PTPP"
2230,2230,2170,2180,22141000,"2019-07-02","PTPP"
2180,2200,2140,2150,13448200,"2019-07-03","PTPP"
2170,2190,2080,2100,28848300,"2019-07-04","PTPP"
2100,2140,2070,2090,14115200,"2019-07-05","PTPP"
2080,2080,2020,2080,22673300,"2019-07-08","PTPP"
2080,2120,2070,2090,17316400,"2019-07-09","PTPP"
2120,2170,2090,2150,33943600,"2019-07-10","PTPP"
2170,2180,2150,2150,21895500,"2019-07-11","PTPP"
2160,2190,2120,2160,13506900,"2019-07-12","PTPP"
2180,2270,2170,2250,43013800,"2019-07-15","PTPP"
2250,2260,2200,2220,15063200,"2019-07-16","PTPP"
2200,2240,2180,2240,25708000,"2019-07-17","PTPP"
2220,2240,2190,2200,10422900,"2019-07-18","PTPP"
2210,2230,2140,2160,13347200,"2019-07-19","PTPP"
2160,2160,2100,2130,10314600,"2019-07-22","PTPP"
2150,2160,2100,2110,6884800,"2019-07-23","PTPP"
2130,2170,2100,2110,13991800,"2019-07-24","PTPP"
2110,2150,2080,2120,14185300,"2019-07-25","PTPP"
2120,2120,2050,2080,15021200,"2019-07-26","PTPP"
2100,2110,2020,2100,11233400,"2019-07-29","PTPP"
2120,2190,2110,2160,16738900,"2019-07-30","PTPP"
2140,2150,2080,2150,26337700,"2019-07-31","PTPP"
2130,2130,1980,1985,70844500,"2019-08-01","PTPP"
1950,1965,1915,1925,36876500,"2019-08-02","PTPP"
1900,1915,1870,1870,24078700,"2019-08-05","PTPP"
1850,1880,1785,1870,31338000,"2019-08-06","PTPP"
1880,1900,1850,1860,30240200,"2019-08-07","PTPP"
1855,1905,1835,1890,33736700,"2019-08-08","PTPP"
1915,1925,1870,1885,14230900,"2019-08-09","PTPP"
1900,1900,1835,1835,17556700,"2019-08-12","PTPP"
1835,1850,1810,1825,10164900,"2019-08-13","PTPP"
1850,1935,1850,1920,30513800,"2019-08-14","PTPP"
1860,1935,1850,1920,20994000,"2019-08-15","PTPP"
1935,1970,1900,1910,22775200,"2019-08-16","PTPP"
1940,1990,1935,1985,29945400,"2019-08-19","PTPP"
1995,2020,1975,1975,18119700,"2019-08-20","PTPP"
1975,1990,1935,1950,8662000,"2019-08-21","PTPP"
1940,1970,1905,1915,11967400,"2019-08-22","PTPP"
1915,1920,1875,1890,9467700,"2019-08-23","PTPP"
1850,1890,1820,1860,13042300,"2019-08-26","PTPP"
1900,1945,1860,1860,26179600,"2019-08-27","PTPP"
1865,1880,1815,1830,15138900,"2019-08-28","PTPP"
1845,1860,1835,1850,12345400,"2019-08-29","PTPP"
1865,1875,1830,1850,14433000,"2019-08-30","PTPP"
1855,1860,1750,1760,15131400,"2019-09-02","PTPP"
1780,1805,1750,1760,12954300,"2019-09-03","PTPP"
1770,1800,1750,1790,7323500,"2019-09-04","PTPP"
1805,1815,1770,1780,7901500,"2019-09-05","PTPP"
1790,1810,1785,1790,8004000,"2019-09-06","PTPP"
1800,1815,1790,1795,6835800,"2019-09-09","PTPP"
1790,1825,1790,1825,7304600,"2019-09-10","PTPP"
1830,1885,1830,1885,16601100,"2019-09-11","PTPP"
1905,1925,1880,1885,16162900,"2019-09-12","PTPP"
1885,1910,1865,1890,6406400,"2019-09-13","PTPP"
1890,1890,1810,1820,9944600,"2019-09-16","PTPP"
1820,1835,1800,1810,7862000,"2019-09-17","PTPP"
1825,1835,1800,1820,7126000,"2019-09-18","PTPP"
1820,1830,1790,1790,8489500,"2019-09-19","PTPP"
1800,1800,1770,1785,8321000,"2019-09-20","PTPP"
1780,1785,1720,1725,14326900,"2019-09-23","PTPP"
1730,1740,1685,1685,12039300,"2019-09-24","PTPP"
1685,1700,1655,1665,10360400,"2019-09-25","PTPP"
1680,1735,1650,1735,23040100,"2019-09-26","PTPP"
1740,1745,1715,1745,10729900,"2019-09-27","PTPP"
1745,1750,1700,1705,4404500,"2019-09-30","PTPP"
1710,1730,1680,1695,7372900,"2019-10-01","PTPP"
1690,1700,1635,1640,5848300,"2019-10-02","PTPP"
1640,1720,1600,1720,10300500,"2019-10-03","PTPP"
1720,1730,1660,1670,6151800,"2019-10-04","PTPP"
1675,1685,1600,1610,9903700,"2019-10-07","PTPP"
1630,1640,1600,1610,5837500,"2019-10-08","PTPP"
1605,1610,1590,1595,5401800,"2019-10-09","PTPP"
1595,1610,1560,1560,7747200,"2019-10-10","PTPP"
1580,1625,1570,1600,13804200,"2019-10-11","PTPP"
1640,1660,1615,1630,14742100,"2019-10-14","PTPP"
1625,1700,1615,1695,14745300,"2019-10-15","PTPP"
1710,1740,1670,1685,18540500,"2019-10-16","PTPP"
1685,1710,1675,1700,13991700,"2019-10-17","PTPP"
1705,1750,1690,1750,39276400,"2019-10-18","PTPP"
1760,1775,1720,1725,29493700,"2019-10-21","PTPP"
1725,1745,1695,1735,14662300,"2019-10-22","PTPP"
1740,1780,1720,1775,31435100,"2019-10-23","PTPP"
1780,1820,1760,1815,29982400,"2019-10-24","PTPP"
1820,1820,1770,1815,17072000,"2019-10-25","PTPP"
1790,1805,1765,1800,9522400,"2019-10-28","PTPP"
1800,1855,1780,1835,30757500,"2019-10-29","PTPP"
1840,1850,1805,1835,7359400,"2019-10-30","PTPP"
1835,1835,1765,1775,12780600,"2019-10-31","PTPP"
1750,1750,1650,1665,24671500,"2019-11-01","PTPP"
1675,1690,1655,1670,7873700,"2019-11-04","PTPP"
1660,1690,1650,1675,33123500,"2019-11-05","PTPP"
1690,1690,1630,1635,27375200,"2019-11-06","PTPP"
1625,1635,1585,1590,19499500,"2019-11-07","PTPP"
1590,1615,1570,1580,17398700,"2019-11-08","PTPP"
1580,1580,1540,1545,14569400,"2019-11-11","PTPP"
1550,1575,1515,1530,25641100,"2019-11-12","PTPP"
1530,1565,1520,1560,12722400,"2019-11-13","PTPP"
1565,1580,1550,1570,10057900,"2019-11-14","PTPP"
1575,1595,1565,1580,16636200,"2019-11-15","PTPP"
1585,1610,1565,1600,20493600,"2019-11-18","PTPP"
1605,1605,1580,1590,11782700,"2019-11-19","PTPP"
1590,1600,1560,1565,10197600,"2019-11-20","PTPP"
1555,1575,1540,1545,6836500,"2019-11-21","PTPP"
1550,1560,1500,1510,16186900,"2019-11-22","PTPP"
1515,1520,1485,1505,6662000,"2019-11-25","PTPP"
1510,1535,1490,1505,12359900,"2019-11-26","PTPP"
1495,1505,1440,1440,15222000,"2019-11-27","PTPP"
1460,1460,1375,1385,21863500,"2019-11-28","PTPP"
1375,1385,1340,1350,18143700,"2019-11-29","PTPP"
1370,1425,1345,1405,30174600,"2019-12-02","PTPP"
1405,1430,1390,1405,12278500,"2019-12-03","PTPP"
1400,1420,1385,1415,9393000,"2019-12-04","PTPP"
1435,1480,1425,1460,21651900,"2019-12-05","PTPP"
1475,1590,1455,1575,58674700,"2019-12-06","PTPP"
1575,1695,1555,1675,58166900,"2019-12-09","PTPP"
1675,1690,1610,1615,18951000,"2019-12-10","PTPP"
1615,1650,1600,1620,11740400,"2019-12-11","PTPP"
1630,1650,1610,1635,10864900,"2019-12-12","PTPP"
1670,1680,1635,1650,22223300,"2019-12-13","PTPP"
1660,1680,1630,1635,20493600,"2019-12-16","PTPP"
1635,1640,1610,1620,10953100,"2019-12-17","PTPP"
1620,1665,1615,1650,19716800,"2019-12-18","PTPP"
1660,1705,1650,1650,25954500,"2019-12-19","PTPP"
1660,1665,1630,1635,10949800,"2019-12-20","PTPP"
1640,1650,1625,1630,4996000,"2019-12-23","PTPP"
1635,1640,1580,1600,11883900,"2019-12-26","PTPP"
1605,1625,1585,1595,11336800,"2019-12-27","PTPP"
1595,1620,1570,1585,14478400,"2019-12-30","PTPP"
1585,1620,1580,1610,9820100,"2020-01-02","PTPP"
1620,1710,1615,1710,52951600,"2020-01-03","PTPP"
1715,1750,1670,1695,40753900,"2020-01-06","PTPP"
1705,1725,1675,1690,22488500,"2020-01-07","PTPP"
1665,1665,1610,1625,30976600,"2020-01-08","PTPP"
1645,1680,1640,1675,22944500,"2020-01-09","PTPP"
1690,1705,1665,1700,16615000,"2020-01-10","PTPP"
1710,1730,1690,1700,14421800,"2020-01-13","PTPP"
1700,1720,1675,1695,14724100,"2020-01-14","PTPP"
1685,1685,1610,1625,28644100,"2020-01-15","PTPP"
1625,1640,1600,1620,11661000,"2020-01-16","PTPP"
1630,1650,1605,1610,12322700,"2020-01-17","PTPP"
1615,1620,1535,1545,20722300,"2020-01-20","PTPP"
1525,1545,1510,1520,14598200,"2020-01-21","PTPP"
1525,1575,1510,1515,16793700,"2020-01-22","PTPP"
1515,1525,1470,1500,15269100,"2020-01-23","PTPP"
1500,1510,1485,1495,6402900,"2020-01-24","PTPP"
1490,1490,1420,1420,13808600,"2020-01-27","PTPP"
1410,1475,1385,1465,15705100,"2020-01-28","PTPP"
1480,1495,1430,1435,11762600,"2020-01-29","PTPP"
1440,1450,1380,1395,14315500,"2020-01-30","PTPP"
1405,1415,1355,1380,14448100,"2020-01-31","PTPP"
1350,1400,1350,1380,13116200,"2020-02-03","PTPP"
1395,1420,1370,1375,9469200,"2020-02-04","PTPP"
1390,1405,1360,1375,12364600,"2020-02-05","PTPP"
1395,1465,1385,1450,25886200,"2020-02-06","PTPP"
1450,1490,1430,1475,17823500,"2020-02-07","PTPP"
1460,1475,1400,1405,13333700,"2020-02-10","PTPP"
1420,1440,1400,1440,9688700,"2020-02-11","PTPP"
1445,1455,1400,1415,10370800,"2020-02-12","PTPP"
1420,1425,1340,1350,21936300,"2020-02-13","PTPP"
1350,1370,1340,1360,8176300,"2020-02-14","PTPP"
1360,1420,1355,1400,15790200,"2020-02-17","PTPP"
1405,1505,1400,1485,28864900,"2020-02-18","PTPP"
1485,1520,1475,1495,38229300,"2020-02-19","PTPP"
1500,1505,1440,1475,17793100,"2020-02-20","PTPP"
1460,1465,1405,1410,12238600,"2020-02-21","PTPP"
1395,1395,1330,1335,23868300,"2020-02-24","PTPP"
1325,1345,1300,1330,24016600,"2020-02-25","PTPP"
1305,1340,1250,1250,24827800,"2020-02-26","PTPP"
1255,1260,1150,1195,46427700,"2020-02-27","PTPP"
1145,1205,1065,1205,37839400,"2020-02-28","PTPP"
1175,1220,1100,1120,57033900,"2020-03-02","PTPP"
1150,1165,1120,1125,46968800,"2020-03-03","PTPP"
1120,1180,1105,1170,56482400,"2020-03-04","PTPP"
1195,1220,1155,1160,36478900,"2020-03-05","PTPP"
1120,1130,1100,1105,22010300,"2020-03-06","PTPP"
1050,1050,920,950,37701600,"2020-03-09","PTPP"
950,1035,950,980,54683400,"2020-03-10","PTPP"
995,1000,900,900,35154500,"2020-03-11","PTPP"
820,850,745,785,53279600,"2020-03-12","PTPP"
750,820,735,780,61464500,"2020-03-13","PTPP"
730,755,730,730,21372400,"2020-03-16","PTPP"
720,740,680,680,13069300,"2020-03-17","PTPP"
660,660,635,635,24838400,"2020-03-18","PTPP"
595,595,595,595,11008800,"2020-03-19","PTPP"
555,585,555,555,68845800,"2020-03-20","PTPP"
520,530,520,520,14703100,"2020-03-23","PTPP"
492,550,484,486,41686300,"2020-03-24","PTPP"
486,575,486,530,126217900,"2020-03-26","PTPP"
550,630,540,585,167398200,"2020-03-27","PTPP"
585,585,545,545,19405000,"2020-03-30","PTPP"
560,585,545,550,33613900,"2020-03-31","PTPP"
560,580,515,515,66367100,"2020-04-01","PTPP"
510,535,490,525,59393800,"2020-04-02","PTPP"
530,585,525,570,69448800,"2020-04-03","PTPP"
595,710,580,710,119672300,"2020-04-06","PTPP"
770,830,730,760,175027600,"2020-04-07","PTPP"
755,760,710,710,55924200,"2020-04-08","PTPP"
710,740,665,695,85250000,"2020-04-09","PTPP"
705,760,665,730,87493900,"2020-04-13","PTPP"
730,780,730,775,89194000,"2020-04-14","PTPP"
785,810,740,740,85232300,"2020-04-15","PTPP"
715,750,690,705,69384100,"2020-04-16","PTPP"
735,740,695,715,72131800,"2020-04-17","PTPP"
715,725,680,685,34623700,"2020-04-20","PTPP"
675,680,640,645,43725900,"2020-04-21","PTPP"
640,665,610,655,47495500,"2020-04-22","PTPP"
670,670,630,635,31521800,"2020-04-23","PTPP"
635,635,595,600,30849000,"2020-04-24","PTPP"
625,630,585,605,15625000,"2020-04-27","PTPP"
605,650,595,645,43739500,"2020-04-28","PTPP"
650,665,640,645,37630200,"2020-04-29","PTPP"
655,695,650,670,62449700,"2020-04-30","PTPP"
645,660,630,630,32300700,"2020-05-04","PTPP"
650,660,635,655,20303100,"2020-05-05","PTPP"
665,675,645,660,25915600,"2020-05-06","PTPP"
670,680,660,665,17362500,"2020-05-08","PTPP"
680,710,670,685,58298300,"2020-05-11","PTPP"
700,700,640,645,38375800,"2020-05-12","PTPP"
600,655,600,640,25159100,"2020-05-13","PTPP"
630,645,610,620,19715100,"2020-05-14","PTPP"
630,635,600,610,21109600,"2020-05-15","PTPP"
615,625,605,610,14612000,"2020-05-18","PTPP"
625,655,625,640,37965100,"2020-05-19","PTPP"
650,650,630,640,15365000,"2020-05-20","PTPP"
645,675,635,670,50256900,"2020-05-26","PTPP"
675,690,660,680,67432000,"2020-05-27","PTPP"
690,750,690,720,127001500,"2020-05-28","PTPP"
730,740,710,725,36144800,"2020-05-29","PTPP"
735,755,730,740,44762700,"2020-06-02","PTPP"
755,775,730,760,88319100,"2020-06-03","PTPP"
780,885,775,820,289100400,"2020-06-04","PTPP"
830,880,820,870,99565100,"2020-06-05","PTPP"
880,955,880,935,106442800,"2020-06-08","PTPP"
960,995,905,935,139455800,"2020-06-09","PTPP"
950,965,870,890,106070800,"2020-06-10","PTPP"
875,900,840,845,73106400,"2020-06-11","PTPP"
810,875,795,870,84442600,"2020-06-12","PTPP"
845,880,810,815,106557200,"2020-06-15","PTPP"
840,880,840,870,60086500,"2020-06-16","PTPP"
890,905,855,900,65009100,"2020-06-17","PTPP"
900,920,880,885,78781500,"2020-06-18","PTPP"
895,895,850,860,38521300,"2020-06-19","PTPP"
860,880,835,840,23996900,"2020-06-22","PTPP"
840,855,825,835,15706900,"2020-06-23","PTPP"
850,870,835,855,24648000,"2020-06-24","PTPP"
835,870,835,845,35862900,"2020-06-25","PTPP"
850,905,850,890,61334600,"2020-06-26","PTPP"
885,895,870,875,37128300,"2020-06-29","PTPP"
890,900,870,870,27277500,"2020-06-30","PTPP"
885,895,855,880,27391100,"2020-07-01","PTPP"
885,980,885,980,274178300,"2020-07-02","PTPP"
990,1035,955,955,258425000,"2020-07-03","PTPP"
965,1020,955,1020,109021500,"2020-07-06","PTPP"
1035,1040,990,990,100462800,"2020-07-07","PTPP"
990,1020,990,1005,67541700,"2020-07-08","PTPP"
1015,1030,990,995,60174600,"2020-07-09","PTPP"
990,1005,980,985,32016700,"2020-07-10","PTPP"
985,1005,980,995,19744700,"2020-07-13","PTPP"
1000,1000,970,980,25018800,"2020-07-14","PTPP"
990,1015,980,990,68027100,"2020-07-15","PTPP"
1010,1010,990,995,36778700,"2020-07-16","PTPP"
1005,1005,985,985,19356400,"2020-07-17","PTPP"
985,995,960,960,38788700,"2020-07-20","PTPP"
965,1010,965,1000,40732100,"2020-07-21","PTPP"
1005,1005,980,985,19653800,"2020-07-22","PTPP"
995,1070,985,1070,184230200,"2020-07-23","PTPP"
1060,1075,1040,1045,72045900,"2020-07-24","PTPP"
1045,1050,1000,1000,58708100,"2020-07-27","PTPP"
1015,1025,985,995,51172700,"2020-07-28","PTPP"
995,1025,990,1005,40513400,"2020-07-29","PTPP"
1010,1015,970,975,43731100,"2020-07-30","PTPP"
975,1000,910,910,75660500,"2020-08-03","PTPP"
910,920,880,890,61910800,"2020-08-04","PTPP"
890,945,880,940,101214000,"2020-08-05","PTPP"
950,965,940,940,51940500,"2020-08-06","PTPP"
940,950,915,925,18076000,"2020-08-07","PTPP"
925,950,925,940,16414700,"2020-08-10","PTPP"
945,985,940,985,72324400,"2020-08-11","PTPP"
990,1025,960,1010,105243700,"2020-08-12","PTPP"
1025,1035,980,990,34017200,"2020-08-13","PTPP"
995,1000,980,985,13860000,"2020-08-14","PTPP"
1000,1050,990,1020,159908900,"2020-08-18","PTPP"
1015,1025,1000,1015,34915100,"2020-08-19","PTPP"
1015,1055,1005,1040,76630300,"2020-08-24","PTPP"
1055,1060,1035,1035,27855200,"2020-08-25","PTPP"
1045,1045,1015,1020,19998500,"2020-08-26","PTPP"
1020,1030,995,1005,33815500,"2020-08-27","PTPP"
1010,1025,995,1000,39251900,"2020-08-28","PTPP"
1010,1020,960,970,36832200,"2020-08-31","PTPP"
975,995,970,980,25534500,"2020-09-01","PTPP"
995,1005,975,985,28549300,"2020-09-02","PTPP"
990,995,960,965,26445600,"2020-09-03","PTPP"
955,955,930,950,33048000,"2020-09-04","PTPP"
950,960,930,940,27962000,"2020-09-07","PTPP"
945,965,930,935,22510100,"2020-09-08","PTPP"
925,925,905,910,22060000,"2020-09-09","PTPP"
850,895,850,850,27233800,"2020-09-10","PTPP"
800,870,795,845,66853400,"2020-09-11","PTPP"
900,905,875,885,50054200,"2020-09-14","PTPP"
895,900,865,870,29499900,"2020-09-15","PTPP"
870,875,835,845,23311300,"2020-09-16","PTPP"
845,855,825,830,14576100,"2020-09-17","PTPP"
835,845,830,835,19081200,"2020-09-18","PTPP"
840,870,830,835,43852200,"2020-09-21","PTPP"
820,855,810,830,21999600,"2020-09-22","PTPP"
840,855,805,815,16580200,"2020-09-23","PTPP"
805,815,785,810,23677400,"2020-09-24","PTPP"
820,845,810,840,24565000,"2020-09-25","PTPP"
850,860,825,855,21757600,"2020-09-28","PTPP"
860,875,830,840,21797800,"2020-09-29","PTPP"
840,845,820,825,7886900,"2020-09-30","PTPP"
835,850,825,840,12659100,"2020-10-01","PTPP"
835,845,790,805,32806100,"2020-10-02","PTPP"
820,830,800,820,11178200,"2020-10-05","PTPP"
840,870,830,865,72444300,"2020-10-06","PTPP"
860,885,850,870,35795700,"2020-10-07","PTPP"
880,885,860,865,21332400,"2020-10-08","PTPP"
865,900,855,895,47810200,"2020-10-09","PTPP"
900,935,900,905,51967100,"2020-10-12","PTPP"
910,950,890,930,63759100,"2020-10-13","PTPP"
930,950,925,935,21551000,"2020-10-14","PTPP"
935,940,910,910,18904100,"2020-10-15","PTPP"
915,935,910,925,16190400,"2020-10-16","PTPP"
930,940,910,925,22047100,"2020-10-19","PTPP"
925,935,905,915,13871000,"2020-10-20","PTPP"
920,970,920,935,62628600,"2020-10-21","PTPP"
935,955,925,930,29872800,"2020-10-22","PTPP"
930,945,920,920,19029600,"2020-10-23","PTPP"
920,940,920,930,16323900,"2020-10-26","PTPP"
925,925,915,915,11592200,"2020-10-27","PTPP"
905,910,880,890,20210400,"2020-11-02","PTPP"
910,915,895,910,19396500,"2020-11-03","PTPP"
915,925,890,895,15645100,"2020-11-04","PTPP"
910,925,905,920,27223300,"2020-11-05","PTPP"
930,940,915,935,32110900,"2020-11-06","PTPP"
955,975,945,960,72029900,"2020-11-09","PTPP"
985,1015,965,1005,131766200,"2020-11-10","PTPP"
1010,1045,990,1020,90965400,"2020-11-11","PTPP"
1025,1025,995,995,26751900,"2020-11-12","PTPP"
990,1040,980,1025,51517900,"2020-11-13","PTPP"
1050,1100,1050,1100,131589300,"2020-11-16","PTPP"
1130,1225,1115,1140,212651100,"2020-11-17","PTPP"
1140,1170,1115,1150,53390400,"2020-11-18","PTPP"
1150,1175,1140,1175,59702000,"2020-11-19","PTPP"
1180,1195,1140,1150,40919300,"2020-11-20","PTPP"
1155,1215,1155,1215,58982100,"2020-11-23","PTPP"
1250,1285,1230,1260,90602900,"2020-11-24","PTPP"
1280,1305,1250,1280,82662500,"2020-11-25","PTPP"
1280,1325,1270,1320,36372100,"2020-11-26","PTPP"
1330,1415,1305,1400,86014200,"2020-11-27","PTPP"
1410,1435,1305,1360,108688300,"2020-11-30","PTPP"
1360,1410,1295,1395,57995000,"2020-12-01","PTPP"
1395,1520,1385,1520,82376000,"2020-12-02","PTPP"
1540,1680,1540,1595,91058100,"2020-12-03","PTPP"
1595,1645,1565,1600,72722000,"2020-12-04","PTPP"
1650,1665,1620,1665,57072600,"2020-12-07","PTPP"
1675,1675,1600,1605,48024900,"2020-12-08","PTPP"
1630,1630,1565,1585,47433800,"2020-12-10","PTPP"
1585,1605,1535,1565,37152700,"2020-12-11","PTPP"
1570,1620,1555,1610,37618300,"2020-12-14","PTPP"
1610,1615,1570,1580,30419500,"2020-12-15","PTPP"
1585,1615,1565,1570,51233000,"2020-12-16","PTPP"
1610,1795,1610,1705,274811100,"2020-12-17","PTPP"
1725,1790,1705,1770,153481700,"2020-12-18","PTPP"
1870,1970,1870,1920,173724200,"2020-12-21","PTPP"
1920,1925,1790,1795,132720500,"2020-12-22","PTPP"
1810,1850,1675,1780,125019200,"2020-12-23","PTPP"
1830,1845,1755,1780,57552100,"2020-12-28","PTPP"
1800,1860,1765,1845,119948600,"2020-12-29","PTPP"
1920,1960,1855,1865,212443000,"2020-12-30","PTPP"
1865,1890,1800,1885,65381900,"2021-01-04","PTPP"
1880,1925,1855,1875,50996600,"2021-01-05","PTPP"
1905,1920,1775,1900,81801000,"2021-01-06","PTPP"
1940,2080,1900,2070,227771800,"2021-01-07","PTPP"
2110,2170,2060,2100,141560200,"2021-01-08","PTPP"
2100,2140,2030,2090,74314200,"2021-01-11","PTPP"
2090,2110,2010,2080,55508100,"2021-01-12","PTPP"
2100,2150,2060,2070,97014100,"2021-01-13","PTPP"
2080,2100,2020,2050,43995400,"2021-01-14","PTPP"
2070,2230,2050,2230,238784600,"2021-01-15","PTPP"
2300,2360,2130,2130,279903800,"2021-01-18","PTPP"
2160,2180,1985,1985,249295800,"2021-01-19","PTPP"
1875,2090,1865,2090,111016300,"2021-01-20","PTPP"
2180,2220,2060,2090,104154400,"2021-01-21","PTPP"
2090,2090,1945,1945,128063800,"2021-01-22","PTPP"
1910,1915,1810,1810,116373400,"2021-01-25","PTPP"
1780,1855,1685,1685,90927400,"2021-01-26","PTPP"
1660,1860,1570,1860,268831900,"2021-01-27","PTPP"
1800,1845,1730,1730,119917900,"2021-01-28","PTPP"
1705,1760,1610,1635,128484400,"2021-01-29","PTPP"
1625,1800,1525,1795,146931600,"2021-02-01","PTPP"
1840,1845,1670,1670,102455200,"2021-02-02","PTPP"
1710,1750,1640,1660,73132400,"2021-02-03","PTPP"
1665,1715,1630,1655,50315700,"2021-02-04","PTPP"
1675,1710,1655,1690,45722100,"2021-02-05","PTPP"
1715,1815,1680,1800,87504800,"2021-02-08","PTPP"
1825,1825,1720,1730,72178800,"2021-02-09","PTPP"
1750,1795,1705,1775,37943100,"2021-02-10","PTPP"
1780,1790,1745,1755,27637400,"2021-02-11","PTPP"
1770,1865,1755,1840,80321200,"2021-02-15","PTPP"
1860,1890,1805,1815,71103100,"2021-02-16","PTPP"
1825,1840,1695,1710,83721900,"2021-02-17","PTPP"
1720,1735,1650,1665,64209900,"2021-02-18","PTPP"
1665,1675,1620,1660,50631000,"2021-02-19","PTPP"
1680,1720,1660,1690,46299800,"2021-02-22","PTPP"
1705,1705,1665,1675,19567500,"2021-02-23","PTPP"
1685,1695,1650,1660,18593400,"2021-02-24","PTPP"
1680,1710,1660,1675,25696100,"2021-02-25","PTPP"
1625,1655,1600,1615,44165500,"2021-02-26","PTPP"
1630,1715,1615,1705,63810600,"2021-03-01","PTPP"
1725,1735,1680,1685,29569700,"2021-03-02","PTPP"
1690,1700,1630,1635,28678800,"2021-03-03","PTPP"
1600,1635,1585,1595,59576700,"2021-03-04","PTPP"
1570,1585,1525,1535,59856900,"2021-03-05","PTPP"
1560,1575,1530,1540,24565300,"2021-03-08","PTPP"
1555,1605,1515,1535,37625900,"2021-03-09","PTPP"
1540,1570,1490,1500,35552400,"2021-03-10","PTPP"
1525,1565,1510,1525,33270400,"2021-03-12","PTPP"
1535,1575,1535,1555,19190100,"2021-03-15","PTPP"
1565,1585,1545,1555,22914400,"2021-03-16","PTPP"
1575,1655,1575,1630,88883400,"2021-03-17","PTPP"
1645,1650,1625,1635,43561800,"2021-03-18","PTPP"
1630,1635,1600,1610,14099000,"2021-03-19","PTPP"
1610,1615,1580,1585,12197000,"2021-03-22","PTPP"
1585,1600,1505,1525,31470900,"2021-03-23","PTPP"
1525,1570,1500,1510,33804600,"2021-03-24","PTPP"
1510,1520,1450,1480,36746100,"2021-03-25","PTPP"
1490,1510,1460,1495,21196600,"2021-03-26","PTPP"
1500,1510,1460,1475,14523100,"2021-03-29","PTPP"
1475,1475,1375,1375,74818600,"2021-03-30","PTPP"
1370,1415,1315,1370,58773500,"2021-03-31","PTPP"
1400,1400,1355,1375,23772200,"2021-04-01","PTPP"
1380,1385,1280,1280,40630700,"2021-04-05","PTPP"
1260,1340,1200,1335,63366700,"2021-04-06","PTPP"
1325,1325,1255,1280,40708100,"2021-04-07","PTPP"
1280,1320,1250,1310,28898000,"2021-04-08","PTPP"
1310,1380,1305,1320,29250700,"2021-04-09","PTPP"
1320,1325,1230,1230,35719800,"2021-04-12","PTPP"
1230,1240,1175,1230,57357100,"2021-04-13","PTPP"
1245,1265,1225,1255,37995400,"2021-04-14","PTPP"
1250,1275,1225,1225,23731200,"2021-04-15","PTPP"
1240,1250,1210,1220,14239900,"2021-04-16","PTPP"
1225,1270,1220,1245,38151900,"2021-04-19","PTPP"
1245,1260,1220,1230,10684900,"2021-04-20","PTPP"
1220,1245,1205,1235,15938600,"2021-04-21","PTPP"
1245,1255,1220,1225,14878100,"2021-04-22","PTPP"
1215,1230,1205,1215,12361900,"2021-04-23","PTPP"
1220,1270,1220,1265,37641100,"2021-04-26","PTPP"
1270,1275,1235,1235,14912700,"2021-04-27","PTPP"
1235,1240,1215,1220,17355300,"2021-04-28","PTPP"
1220,1265,1220,1240,26786900,"2021-04-29","PTPP"
1250,1255,1220,1220,12163400,"2021-04-30","PTPP"
1225,1230,1195,1205,24069600,"2021-05-03","PTPP"
1210,1305,1205,1285,44242800,"2021-05-04","PTPP"
1285,1290,1260,1265,16061700,"2021-05-05","PTPP"
1275,1315,1270,1290,34909100,"2021-05-06","PTPP"
1300,1305,1255,1255,16850200,"2021-05-07","PTPP"
1265,1305,1240,1290,21853300,"2021-05-10","PTPP"
1275,1285,1260,1265,14214800,"2021-05-11","PTPP"
1265,1270,1180,1180,46716300,"2021-05-17","PTPP"
1185,1195,1130,1175,28953000,"2021-05-18","PTPP"
1175,1180,1125,1135,16775600,"2021-05-19","PTPP"
1130,1145,1105,1115,23473400,"2021-05-20","PTPP"
1120,1130,1055,1080,32789000,"2021-05-21","PTPP"
1085,1125,1065,1080,24236700,"2021-05-24","PTPP"
1090,1140,1085,1115,40864400,"2021-05-25","PTPP"
1125,1145,1110,1115,22370500,"2021-05-27","PTPP"
1115,1130,1090,1095,16437300,"2021-05-28","PTPP"
1095,1125,1085,1115,24082100,"2021-05-31","PTPP"
1120,1185,1115,1165,47156400,"2021-06-02","PTPP"
1165,1175,1140,1140,21506700,"2021-06-03","PTPP"
1130,1155,1130,1145,14954900,"2021-06-04","PTPP"
1145,1175,1140,1140,17888500,"2021-06-07","PTPP"
1140,1150,1105,1115,14767200,"2021-06-08","PTPP"
1115,1130,1095,1105,20531700,"2021-06-09","PTPP"
1110,1145,1110,1120,20485000,"2021-06-10","PTPP"
1125,1145,1110,1140,33410100,"2021-06-11","PTPP"
1130,1145,1090,1090,24192600,"2021-06-14","PTPP"
1080,1090,1055,1065,22419300,"2021-06-15","PTPP"
1080,1080,1030,1035,24150900,"2021-06-16","PTPP"
1030,1045,1000,1010,29047400,"2021-06-17","PTPP"
1010,1015,955,970,42367700,"2021-06-18","PTPP"
950,970,925,960,27602900,"2021-06-21","PTPP"
975,1000,965,975,27767700,"2021-06-22","PTPP"
980,990,955,955,17738800,"2021-06-23","PTPP"
950,965,925,935,22704200,"2021-06-24","PTPP"
935,950,920,930,29527600,"2021-06-25","PTPP"
935,940,870,880,34227300,"2021-06-28","PTPP"
875,960,875,905,68911600,"2021-06-29","PTPP"
910,925,895,915,21580200,"2021-06-30","PTPP"
920,945,905,920,29505100,"2021-07-01","PTPP"
925,945,925,940,21708400,"2021-07-02","PTPP"
940,940,885,890,28419000,"2021-07-05","PTPP"
890,905,865,880,39457400,"2021-07-06","PTPP"
875,900,860,880,68508500,"2021-07-07","PTPP"
885,890,855,860,30277000,"2021-07-08","PTPP"
860,890,855,880,26669300,"2021-07-09","PTPP"
880,910,870,875,37917500,"2021-07-12","PTPP"
880,890,845,850,28899500,"2021-07-13","PTPP"
850,880,835,845,32399600,"2021-07-14","PTPP"
850,855,830,835,19549200,"2021-07-15","PTPP"
850,855,835,850,18564100,"2021-07-16","PTPP"
840,850,830,840,25334800,"2021-07-19","PTPP"
840,935,840,915,134411800,"2021-07-21","PTPP"
935,960,915,915,102635000,"2021-07-22","PTPP"
920,940,900,915,31649300,"2021-07-23","PTPP"
915,930,895,900,27201500,"2021-07-26","PTPP"
910,930,890,895,30866700,"2021-07-27","PTPP"
895,905,845,850,35640900,"2021-07-28","PTPP"
855,870,845,860,34118700,"2021-07-29","PTPP"
860,870,835,840,25701500,"2021-07-30","PTPP"
840,875,820,865,57537600,"2021-08-02","PTPP"
865,900,860,895,36271500,"2021-08-03","PTPP"
900,910,870,875,25964000,"2021-08-04","PTPP"
875,905,870,885,22496900,"2021-08-05","PTPP"
890,900,870,880,14541700,"2021-08-06","PTPP"
880,900,860,870,23477300,"2021-08-09","PTPP"
870,880,855,865,14302700,"2021-08-10","PTPP"
865,910,860,885,22357500,"2021-08-12","PTPP"
890,900,870,880,10332000,"2021-08-13","PTPP"
880,895,870,880,21863700,"2021-08-16","PTPP"
880,885,840,860,28201400,"2021-08-18","PTPP"
855,865,820,825,25391800,"2021-08-19","PTPP"
825,830,800,820,17584900,"2021-08-20","PTPP"
835,865,830,865,22495600,"2021-08-23","PTPP"
875,890,855,855,20447700,"2021-08-24","PTPP"
870,910,865,880,49469500,"2021-08-25","PTPP"
885,890,860,865,11272300,"2021-08-26","PTPP"
865,875,855,870,10172600,"2021-08-27","PTPP"
880,915,865,900,39515600,"2021-08-30","PTPP"
910,910,890,905,14556600,"2021-08-31","PTPP"
910,930,905,910,21760000,"2021-09-01","PTPP"
920,925,875,885,27241300,"2021-09-02","PTPP"
890,920,880,920,23376700,"2021-09-03","PTPP"
925,1035,925,1035,127600400,"2021-09-06","PTPP"
1035,1070,995,1025,104997400,"2021-09-07","PTPP"
1020,1050,1005,1020,61468300,"2021-09-08","PTPP"
1020,1040,955,985,55873500,"2021-09-09","PTPP"
985,1015,985,995,24748500,"2021-09-10","PTPP"
995,1010,985,995,16748100,"2021-09-13","PTPP"
1000,1045,1000,1010,47819600,"2021-09-14","PTPP"
1005,1070,1000,1060,67998000,"2021-09-15","PTPP"
1075,1080,1030,1035,43375600,"2021-09-16","PTPP"
1035,1085,1030,1050,57100800,"2021-09-17","PTPP"
1045,1065,1015,1025,31524600,"2021-09-20","PTPP"
1005,1050,1005,1050,31995700,"2021-09-21","PTPP"
1050,1060,1040,1045,23348100,"2021-09-22","PTPP"
1055,1100,1050,1070,70720300,"2021-09-23","PTPP"
1085,1090,1050,1060,27425000,"2021-09-24","PTPP"
1065,1100,1065,1075,28251200,"2021-09-27","PTPP"
1075,1085,1065,1065,18900600,"2021-09-28","PTPP"
1055,1110,1045,1085,78872700,"2021-09-29","PTPP"
1090,1105,1085,1090,35006000,"2021-09-30","PTPP"
1085,1180,1080,1150,113494900,"2021-10-01","PTPP"
1160,1200,1150,1170,61434500,"2021-10-04","PTPP"
1160,1215,1155,1165,54146800,"2021-10-05","PTPP"
1175,1205,1165,1170,46745900,"2021-10-06","PTPP"
1185,1200,1165,1170,36137300,"2021-10-07","PTPP"
1180,1190,1165,1185,21837500,"2021-10-08","PTPP"
1190,1200,1170,1175,19376400,"2021-10-11","PTPP"
1170,1275,1170,1255,125828600,"2021-10-12","PTPP"
1260,1270,1235,1255,31156200,"2021-10-13","PTPP"
1265,1315,1260,1295,56970600,"2021-10-14","PTPP"
1310,1330,1285,1330,34196100,"2021-10-15","PTPP"
1340,1370,1330,1330,38350400,"2021-10-18","PTPP"
1350,1360,1330,1340,28570500,"2021-10-19","PTPP"
1350,1355,1250,1250,70717500,"2021-10-21","PTPP"
1240,1290,1195,1285,69182000,"2021-10-22","PTPP"
1295,1320,1280,1295,31797900,"2021-10-25","PTPP"
1295,1305,1245,1260,32371500,"2021-10-26","PTPP"
1260,1270,1205,1210,37162700,"2021-10-27","PTPP"
1210,1240,1155,1175,53530200,"2021-10-28","PTPP"
1185,1220,1175,1205,31326600,"2021-10-29","PTPP"
1205,1225,1195,1200,26343300,"2021-11-01","PTPP"
1200,1210,1160,1160,29147700,"2021-11-02","PTPP"
1160,1215,1155,1200,27413200,"2021-11-03","PTPP"
1220,1250,1215,1225,32931600,"2021-11-04","PTPP"
1225,1225,1205,1205,11438200,"2021-11-05","PTPP"
1220,1235,1210,1215,14317400,"2021-11-08","PTPP"
1225,1250,1215,1235,20352700,"2021-11-09","PTPP"
1235,1275,1235,1270,34437300,"2021-11-10","PTPP"
1270,1280,1250,1260,13774400,"2021-11-11","PTPP"
1260,1280,1220,1245,31741500,"2021-11-12","PTPP"
1255,1260,1215,1225,16111300,"2021-11-15","PTPP"
1235,1245,1220,1225,16261500,"2021-11-16","PTPP"
1230,1260,1230,1250,24103200,"2021-11-17","PTPP"
1250,1265,1235,1250,16302900,"2021-11-18","PTPP"
1250,1265,1230,1250,15349500,"2021-11-19","PTPP"
1250,1315,1250,1290,54636400,"2021-11-22","PTPP"
1300,1300,1270,1290,18181300,"2021-11-23","PTPP"
1290,1315,1275,1285,26174300,"2021-11-24","PTPP"
1285,1320,1285,1300,25223800,"2021-11-25","PTPP"
1295,1295,1230,1235,35001900,"2021-11-26","PTPP"
1215,1235,1175,1205,56051000,"2021-11-29","PTPP"
1215,1225,1130,1130,64292700,"2021-11-30","PTPP"
1125,1145,1085,1090,60622000,"2021-12-01","PTPP"
1085,1115,1060,1100,39590200,"2021-12-02","PTPP"
1105,1115,1080,1085,23757700,"2021-12-03","PTPP"
1080,1110,1080,1095,18128400,"2021-12-06","PTPP"
1105,1155,1105,1140,44063400,"2021-12-07","PTPP"
1150,1165,1115,1125,36086000,"2021-12-08","PTPP"
1125,1135,1105,1115,11320500,"2021-12-09","PTPP"
1110,1115,1095,1100,20628900,"2021-12-10","PTPP"
1110,1120,1095,1095,10738400,"2021-12-13","PTPP"
1090,1095,1065,1075,20416600,"2021-12-14","PTPP"
1075,1100,1065,1065,16974200,"2021-12-15","PTPP"
1080,1090,1040,1055,26536300,"2021-12-16","PTPP"
1045,1055,1010,1010,34498400,"2021-12-17","PTPP"
1005,1005,975,985,32311500,"2021-12-20","PTPP"
985,1020,980,1000,41691100,"2021-12-21","PTPP"
1010,1020,980,980,27132800,"2021-12-22","PTPP"
985,990,970,975,14026000,"2021-12-23","PTPP"
975,1000,975,980,15245800,"2021-12-24","PTPP"
990,1035,985,1035,34414200,"2021-12-27","PTPP"
1050,1050,1000,1015,34789100,"2021-12-28","PTPP"
1015,1015,995,1005,11261700,"2021-12-29","PTPP"
1005,1010,990,990,10568700,"2021-12-30","PTPP"
995,1025,995,1020,15417600,"2022-01-03","PTPP"
1030,1035,1005,1010,12177700,"2022-01-04","PTPP"
1010,1025,1000,1010,7327100,"2022-01-05","PTPP"
1010,1035,1000,1025,18226200,"2022-01-06","PTPP"
1025,1075,1015,1065,37045300,"2022-01-07","PTPP"
1065,1070,1045,1050,14159100,"2022-01-10","PTPP"
1050,1050,980,995,51762500,"2022-01-11","PTPP"
1000,1010,970,995,24826800,"2022-01-12","PTPP"
995,1025,990,1010,25481600,"2022-01-13","PTPP"
1005,1010,990,1000,9286200,"2022-01-14","PTPP"
1000,1005,930,930,37278400,"2022-01-17","PTPP"
930,940,870,905,71219300,"2022-01-18","PTPP"
895,920,880,890,21874700,"2022-01-19","PTPP"
890,925,890,910,19166900,"2022-01-20","PTPP"
910,940,900,930,19862300,"2022-01-21","PTPP"
930,945,915,935,14746700,"2022-01-24","PTPP"
930,930,910,910,10825900,"2022-01-25","PTPP"
910,940,910,925,13082100,"2022-01-26","PTPP"
915,930,910,910,8562000,"2022-01-27","PTPP"
915,925,910,925,7525200,"2022-01-28","PTPP"
920,945,920,930,11834900,"2022-01-31","PTPP"
940,970,935,960,22097100,"2022-02-02","PTPP"
965,1000,940,995,38277100,"2022-02-03","PTPP"
990,1020,980,985,28014700,"2022-02-04","PTPP"
990,1025,985,1025,35618800,"2022-02-07","PTPP"
1030,1045,1010,1040,27716500,"2022-02-08","PTPP"
1045,1065,1040,1045,28919100,"2022-02-09","PTPP"
1045,1050,995,1005,36783500,"2022-02-10","PTPP"
1000,1010,985,1005,23100300,"2022-02-11","PTPP"
995,995,970,975,23611700,"2022-02-14","PTPP"
975,995,975,980,17781300,"2022-02-15","PTPP"
1000,1035,995,1020,38269500,"2022-02-16","PTPP"
1025,1040,1010,1025,14856000,"2022-02-17","PTPP"
1025,1040,1020,1025,20757800,"2022-02-18","PTPP"
1030,1060,1020,1025,27032500,"2022-02-21","PTPP"
1020,1025,990,1015,23646700,"2022-02-22","PTPP"
1015,1015,975,985,44214000,"2022-02-23","PTPP"
975,980,925,935,73525200,"2022-02-24","PTPP"
935,965,930,955,34130800,"2022-02-25","PTPP"
970,975,945,950,17965100,"2022-03-01","PTPP"
950,960,930,940,24341900,"2022-03-02","PTPP"
940,940,910,915,29998800,"2022-03-04","PTPP"
910,910,885,885,28473800,"2022-03-07","PTPP"
880,940,875,910,30238500,"2022-03-08","PTPP"
935,1010,925,1005,66898900,"2022-03-09","PTPP"
1025,1035,980,1000,41832900,"2022-03-10","PTPP"
1000,1090,985,1090,123661500,"2022-03-11","PTPP"
1095,1120,1070,1090,80186000,"2022-03-14","PTPP"
1090,1100,1015,1015,54387500,"2022-03-15","PTPP"
1000,1025,975,1000,65805800,"2022-03-16","PTPP"
1020,1020,990,1000,32660500,"2022-03-17","PTPP"
1005,1015,990,1000,17293200,"2022-03-18","PTPP"
1000,1010,990,990,14283400,"2022-03-21","PTPP"
990,1005,980,985,23930200,"2022-03-22","PTPP"
990,995,955,960,55088900,"2022-03-23","PTPP"
960,1010,950,995,51238500,"2022-03-24","PTPP"
1005,1005,985,990,14540400,"2022-03-25","PTPP"
985,995,980,990,15000800,"2022-03-28","PTPP"
990,1015,990,1000,25446900,"2022-03-29","PTPP"
1005,1030,995,1000,49565100,"2022-03-30","PTPP"
1000,1005,995,995,9902500,"2022-03-31","PTPP"
995,995,975,980,22053700,"2022-04-01","PTPP"
980,985,960,980,12140300,"2022-04-04","PTPP"
980,995,975,980,15875400,"2022-04-05","PTPP"
980,985,965,965,10608500,"2022-04-06","PTPP"
965,975,950,960,13648700,"2022-04-07","PTPP"
960,975,955,960,12585900,"2022-04-08","PTPP"
960,965,930,930,21354800,"2022-04-11","PTPP"
930,955,925,940,10101800,"2022-04-12","PTPP"
950,955,925,930,15673400,"2022-04-13","PTPP"
930,945,925,930,8202300,"2022-04-14","PTPP"
940,945,925,930,9271800,"2022-04-18","PTPP"
930,945,925,930,11200000,"2022-04-19","PTPP"
935,940,905,910,23346600,"2022-04-20","PTPP"
915,955,910,945,30832300,"2022-04-21","PTPP"
945,950,925,935,8288200,"2022-04-22","PTPP"
930,930,900,910,18508300,"2022-04-25","PTPP"
910,925,905,915,11557700,"2022-04-26","PTPP"
915,935,910,930,11590600,"2022-04-27","PTPP"
940,940,920,935,10687400,"2022-04-28","PTPP"
935,935,890,895,18101000,"2022-05-09","PTPP"
895,905,875,895,12522900,"2022-05-10","PTPP"
900,915,895,895,13964700,"2022-05-11","PTPP"
900,900,860,875,19995200,"2022-05-12","PTPP"
875,900,860,890,15493600,"2022-05-13","PTPP"
890,900,880,885,9951400,"2022-05-17","PTPP"
885,900,880,885,6479200,"2022-05-18","PTPP"
870,880,865,875,11404900,"2022-05-19","PTPP"
880,885,870,880,10410200,"2022-05-20","PTPP"
880,890,870,880,6641200,"2022-05-23","PTPP"
880,925,875,910,43124800,"2022-05-24","PTPP"
910,925,900,905,13338200,"2022-05-25","PTPP"
910,940,910,920,21786400,"2022-05-27","PTPP"
945,945,920,940,22317800,"2022-05-30","PTPP"
940,945,925,935,15837100,"2022-05-31","PTPP"
935,960,915,920,33014600,"2022-06-02","PTPP"
925,940,920,920,19834900,"2022-06-03","PTPP"
920,935,905,925,13733800,"2022-06-06","PTPP"
925,930,910,915,6553600,"2022-06-07","PTPP"
915,970,915,970,55919300,"2022-06-08","PTPP"
975,990,950,950,38653300,"2022-06-09","PTPP"
945,945,925,935,12624200,"2022-06-10","PTPP"
910,915,890,900,27589700,"2022-06-13","PTPP"
890,910,890,905,12151000,"2022-06-14","PTPP"
905,920,885,905,18864300,"2022-06-15","PTPP"
915,935,905,915,24879100,"2022-06-16","PTPP"
905,920,900,920,9697000,"2022-06-17","PTPP"
920,925,895,900,14160000,"2022-06-20","PTPP"
905,915,900,905,8686300,"2022-06-21","PTPP"
915,920,895,905,7690100,"2022-06-22","PTPP"
910,950,895,950,42080000,"2022-06-23","PTPP"
950,975,950,960,52580300,"2022-06-24","PTPP"
965,970,940,960,22059000,"2022-06-27","PTPP"
970,995,955,990,35636600,"2022-06-28","PTPP"
985,1000,960,960,20141900,"2022-06-29","PTPP"
960,970,940,945,17325600,"2022-06-30","PTPP"
945,955,920,930,16594800,"2022-07-01","PTPP"
940,945,885,905,20324700,"2022-07-04","PTPP"
910,925,910,910,6214300,"2022-07-05","PTPP"
910,910,890,895,16863200,"2022-07-06","PTPP"
895,915,890,900,15188000,"2022-07-07","PTPP"
910,915,895,900,10268500,"2022-07-08","PTPP"
875,900,875,890,14280800,"2022-07-11","PTPP"
890,895,885,890,12589700,"2022-07-12","PTPP"
895,900,880,890,9194400,"2022-07-13","PTPP"
890,895,880,895,7113400,"2022-07-14","PTPP"
895,900,880,890,8592700,"2022-07-15","PTPP"
895,900,880,885,6243400,"2022-07-18","PTPP"
885,895,880,890,15935500,"2022-07-19","PTPP"
910,910,895,895,22648300,"2022-07-20","PTPP"
900,900,885,900,10853500,"2022-07-21","PTPP"
900,910,885,895,19588600,"2022-07-22","PTPP"
900,930,890,930,36599600,"2022-07-25","PTPP"
935,940,910,915,19983500,"2022-07-26","PTPP"
910,920,900,900,14131900,"2022-07-27","PTPP"
910,920,900,910,15599800,"2022-07-28","PTPP"
915,925,905,910,16469000,"2022-07-29","PTPP"
910,935,905,910,16591300,"2022-08-01","PTPP"
915,915,900,905,10915000,"2022-08-02","PTPP"
905,920,905,905,3817700,"2022-08-03","PTPP"
905,935,905,925,16134700,"2022-08-04","PTPP"
930,975,920,955,53200700,"2022-08-05","PTPP"
955,985,950,960,41470700,"2022-08-08","PTPP"
960,975,950,960,10555500,"2022-08-09","PTPP"
960,965,940,940,10795100,"2022-08-10","PTPP"
950,965,940,955,13087000,"2022-08-11","PTPP"
955,1010,955,985,76379200,"2022-08-12","PTPP"
985,1030,985,1025,65358100,"2022-08-15","PTPP"
1025,1030,1005,1015,28938700,"2022-08-16","PTPP"
1015,1045,1010,1030,29368700,"2022-08-18","PTPP"
1030,1035,1010,1015,11659000,"2022-08-19","PTPP"
1015,1015,975,985,33102000,"2022-08-22","PTPP"
980,995,965,980,21956700,"2022-08-23","PTPP"
990,1020,980,1000,28126900,"2022-08-24","PTPP"
1000,1010,985,1000,10186200,"2022-08-25","PTPP"
1000,1010,990,990,8953500,"2022-08-26","PTPP"
965,975,940,950,37822100,"2022-08-29","PTPP"
960,990,955,990,29309700,"2022-08-30","PTPP"
1000,1025,990,1010,56167300,"2022-08-31","PTPP"
1010,1030,995,1000,29770700,"2022-09-01","PTPP"
1005,1020,985,995,19054700,"2022-09-02","PTPP"
990,1025,985,1010,24890100,"2022-09-05","PTPP"
1015,1025,1005,1015,14669200,"2022-09-06","PTPP"
1030,1030,980,980,27352500,"2022-09-07","PTPP"
985,1020,980,1010,34763400,"2022-09-08","PTPP"
1015,1025,1000,1005,12122400,"2022-09-09","PTPP"
1015,1015,1000,1005,4672200,"2022-09-12","PTPP"
1005,1050,1005,1050,40706400,"2022-09-13","PTPP"
1050,1060,1025,1035,42686900,"2022-09-14","PTPP"
1035,1070,1025,1030,42003500,"2022-09-15","PTPP"
1030,1065,1025,1060,49220200,"2022-09-16","PTPP"
1060,1075,1030,1050,38689400,"2022-09-19","PTPP"
1050,1055,1015,1025,16567500,"2022-09-20","PTPP"
1025,1030,975,990,48040800,"2022-09-21","PTPP"
990,995,975,990,21471600,"2022-09-22","PTPP"
995,1005,980,990,21965100,"2022-09-23","PTPP"
980,980,925,925,99790900,"2022-09-26","PTPP"
930,935,915,925,29621000,"2022-09-27","PTPP"
925,925,905,905,20841200,"2022-09-28","PTPP"
915,920,885,890,24237400,"2022-09-29","PTPP"
900,900,875,885,29391300,"2022-09-30","PTPP"
885,905,885,895,14878900,"2022-10-03","PTPP"
895,915,895,900,13602400,"2022-10-04","PTPP"
905,915,900,905,10949200,"2022-10-05","PTPP"
905,925,905,915,12594200,"2022-10-06","PTPP"
925,925,900,910,6967800,"2022-10-07","PTPP"
905,910,885,890,20029300,"2022-10-10","PTPP"
895,905,885,890,8534900,"2022-10-11","PTPP"
895,910,885,900,14734800,"2022-10-12","PTPP"
900,900,885,895,8058100,"2022-10-13","PTPP"
900,905,880,890,7738600,"2022-10-14","PTPP"
890,895,880,890,7817100,"2022-10-17","PTPP"
895,895,840,845,35476900,"2022-10-18","PTPP"
845,850,820,850,17879700,"2022-10-19","PTPP"
850,865,845,855,8154000,"2022-10-20","PTPP"
855,880,855,865,6220900,"2022-10-21","PTPP"
875,885,865,865,9501000,"2022-10-24","PTPP"
880,895,870,885,16765900,"2022-10-25","PTPP"
885,910,885,900,11162400,"2022-10-26","PTPP"
910,910,890,895,8440300,"2022-10-27","PTPP"
890,895,870,880,8929100,"2022-10-28","PTPP"
880,895,875,880,7164000,"2022-10-31","PTPP"
885,905,880,890,12785600,"2022-11-01","PTPP"
890,905,885,895,9091900,"2022-11-02","PTPP"
885,895,885,890,4876100,"2022-11-03","PTPP"
885,890,865,870,14967600,"2022-11-04","PTPP"
875,915,865,915,21807600,"2022-11-07","PTPP"
920,930,905,910,23544000,"2022-11-08","PTPP"
910,935,910,915,20087300,"2022-11-09","PTPP"
920,920,900,905,11674100,"2022-11-10","PTPP"
915,925,905,910,17003100,"2022-11-11","PTPP"
915,925,910,920,8569700,"2022-11-14","PTPP"
920,925,905,915,7099900,"2022-11-15","PTPP"
915,925,900,910,8979600,"2022-11-16","PTPP"
905,950,900,935,35555900,"2022-11-17","PTPP"
935,950,920,920,14965200,"2022-11-18","PTPP"
950,950,910,915,8342000,"2022-11-21","PTPP"
915,925,905,905,7905500,"2022-11-22","PTPP"
910,925,905,920,5549200,"2022-11-23","PTPP"
920,935,910,925,18836400,"2022-11-24","PTPP"
935,945,920,925,11946700,"2022-11-25","PTPP"
925,930,900,910,14818700,"2022-11-28","PTPP"
910,915,900,900,7356400,"2022-11-29","PTPP"
905,910,880,890,23580300,"2022-11-30","PTPP"
890,900,885,890,15073100,"2022-12-01","PTPP"
890,900,885,895,7161600,"2022-12-02","PTPP"
895,905,890,890,7211200,"2022-12-05","PTPP"
890,890,850,855,24214000,"2022-12-06","PTPP"
855,855,800,805,43499600,"2022-12-07","PTPP"
810,850,785,850,19109400,"2022-12-08","PTPP"
860,860,815,820,10344000,"2022-12-09","PTPP"
820,830,805,805,9501400,"2022-12-12","PTPP"
805,815,780,780,25551700,"2022-12-13","PTPP"
785,785,730,745,71132900,"2022-12-14","PTPP"
750,765,745,755,13967300,"2022-12-15","PTPP"
750,755,735,740,10307600,"2022-12-16","PTPP"
740,745,725,730,8915100,"2022-12-19","PTPP"
730,735,705,705,18404600,"2022-12-20","PTPP"
705,725,700,715,9722400,"2022-12-21","PTPP"
715,735,715,725,6754900,"2022-12-22","PTPP"
720,730,715,725,4392600,"2022-12-23","PTPP"
730,735,720,720,6866500,"2022-12-26","PTPP"
720,730,715,720,5496400,"2022-12-27","PTPP"
720,720,710,715,9912500,"2022-12-28","PTPP"
715,735,710,735,6731600,"2022-12-29","PTPP"
735,740,715,715,7003300,"2022-12-30","PTPP"
720,735,715,720,5129800,"2023-01-02","PTPP"
720,735,720,730,3527700,"2023-01-03","PTPP"
730,745,720,725,7278800,"2023-01-04","PTPP"
725,730,680,705,14815900,"2023-01-05","PTPP"
700,705,680,695,8270300,"2023-01-06","PTPP"
695,705,665,665,10911000,"2023-01-09","PTPP"
665,670,620,625,21135000,"2023-01-10","PTPP"
625,635,600,605,18651900,"2023-01-11","PTPP"
605,635,605,620,17562500,"2023-01-12","PTPP"
620,630,610,615,11385900,"2023-01-13","PTPP"
620,630,610,625,7286700,"2023-01-16","PTPP"
625,640,615,620,17551700,"2023-01-17","PTPP"
615,625,610,615,6159200,"2023-01-18","PTPP"
610,640,605,635,9148500,"2023-01-19","PTPP"
635,645,630,640,5542500,"2023-01-20","PTPP"
640,650,625,635,10017500,"2023-01-24","PTPP"
635,670,630,650,16352400,"2023-01-25","PTPP"
655,665,650,655,15624100,"2023-01-26","PTPP"
665,700,660,695,32978800,"2023-01-27","PTPP"
695,695,670,675,14694200,"2023-01-30","PTPP"
680,705,670,695,22878300,"2023-01-31","PTPP"
695,710,695,695,6797800,"2023-02-01","PTPP"
700,715,695,700,10751200,"2023-02-02","PTPP"
700,725,700,710,14133600,"2023-02-03","PTPP"
710,740,705,725,18697000,"2023-02-06","PTPP"
725,735,715,720,10631700,"2023-02-07","PTPP"
720,725,715,720,3028500,"2023-02-08","PTPP"
720,735,715,725,9001800,"2023-02-09","PTPP"
720,730,690,710,13018600,"2023-02-10","PTPP"
710,715,695,705,4487900,"2023-02-13","PTPP"
710,715,690,695,6587900,"2023-02-14","PTPP"
695,700,685,695,4558100,"2023-02-15","PTPP"
695,695,660,660,23619400,"2023-02-16","PTPP"
660,685,660,665,10665000,"2023-02-17","PTPP"
665,675,665,665,3786300,"2023-02-20","PTPP"
665,675,660,665,5518100,"2023-02-21","PTPP"
665,670,640,645,8481600,"2023-02-22","PTPP"
650,655,630,640,5362200,"2023-02-23","PTPP"
650,660,640,660,3661100,"2023-02-24","PTPP"
685,685,645,645,4161300,"2023-02-27","PTPP"
645,655,640,640,4918400,"2023-02-28","PTPP"
640,655,640,640,2808100,"2023-03-01","PTPP"
640,650,630,640,5160100,"2023-03-02","PTPP"
640,650,635,645,2969200,"2023-03-03","PTPP"
645,650,610,615,15055100,"2023-03-06","PTPP"
615,625,600,600,7685700,"2023-03-07","PTPP"
610,615,590,600,7604400,"2023-03-08","PTPP"
600,615,590,610,4409700,"2023-03-09","PTPP"
610,615,600,600,5071900,"2023-03-10","PTPP"
600,635,590,615,19937800,"2023-03-13","PTPP"
620,620,590,600,9750500,"2023-03-14","PTPP"
605,615,590,590,6135500,"2023-03-15","PTPP"
585,595,560,560,9952000,"2023-03-16","PTPP"
560,585,555,580,7911800,"2023-03-17","PTPP"
580,585,560,565,4754400,"2023-03-20","PTPP"
565,580,555,580,4921500,"2023-03-21","PTPP"
585,590,565,565,11015700,"2023-03-24","PTPP"
575,575,565,575,3967000,"2023-03-27","PTPP"
575,595,570,580,8216700,"2023-03-28","PTPP"
585,600,580,585,5695500,"2023-03-29","PTPP"
585,595,580,585,6602100,"2023-03-30","PTPP"
590,590,575,580,4047400,"2023-03-31","PTPP"
580,590,575,590,4649300,"2023-04-03","PTPP"
590,590,575,580,4046300,"2023-04-04","PTPP"
580,590,575,575,5724700,"2023-04-05","PTPP"
575,580,560,565,6407900,"2023-04-06","PTPP"
565,570,530,535,16604300,"2023-04-10","PTPP"
540,565,530,555,10706000,"2023-04-11","PTPP"
555,595,545,585,15222500,"2023-04-12","PTPP"
590,605,585,590,9636000,"2023-04-13","PTPP"
590,600,565,570,7595900,"2023-04-14","PTPP"
575,595,570,585,7352100,"2023-04-17","PTPP"
595,600,575,585,7882100,"2023-04-18","PTPP"
595,630,580,630,18042400,"2023-04-26","PTPP"
630,655,620,645,20316700,"2023-04-27","PTPP"
650,660,630,650,12426000,"2023-04-28","PTPP"
645,660,610,630,15339900,"2023-05-02","PTPP"
630,630,590,590,13531200,"2023-05-03","PTPP"
590,605,580,600,11924400,"2023-05-04","PTPP"
605,610,570,575,11974000,"2023-05-05","PTPP"
575,590,550,550,11840500,"2023-05-08","PTPP"
560,580,550,580,7783800,"2023-05-09","PTPP"
580,590,575,575,5699400,"2023-05-10","PTPP"
575,585,550,560,11067700,"2023-05-11","PTPP"
560,570,555,565,4004000,"2023-05-12","PTPP"
565,570,550,560,5326400,"2023-05-15","PTPP"
560,560,540,545,6804200,"2023-05-16","PTPP"
545,550,530,530,6949600,"2023-05-17","PTPP"
525,540,498,505,23143500,"2023-05-19","PTPP"
505,520,498,505,11475600,"2023-05-22","PTPP"
515,520,505,505,11650600,"2023-05-23","PTPP"
505,515,500,505,5682400,"2023-05-24","PTPP"
515,515,500,510,5076200,"2023-05-25","PTPP"
510,520,505,510,4611300,"2023-05-26","PTPP"
510,515,500,510,6389400,"2023-05-29","PTPP"
510,525,505,515,9382500,"2023-05-30","PTPP"
510,520,500,510,9529600,"2023-05-31","PTPP"
515,530,505,520,12948800,"2023-06-05","PTPP"
520,605,520,565,73877500,"2023-06-06","PTPP"
570,580,545,570,29093600,"2023-06-07","PTPP"
570,595,555,580,30295700,"2023-06-08","PTPP"
580,600,575,580,10924600,"2023-06-09","PTPP"
580,595,565,585,13692300,"2023-06-12","PTPP"
585,620,580,605,26001400,"2023-06-13","PTPP"
610,615,595,600,13358200,"2023-06-14","PTPP"
600,605,575,590,10890600,"2023-06-15","PTPP"
585,595,575,585,7173800,"2023-06-16","PTPP"
585,625,580,620,26270500,"2023-06-19","PTPP"
620,635,595,600,15150500,"2023-06-20","PTPP"
605,620,600,605,7269600,"2023-06-21","PTPP"
610,615,595,600,11749400,"2023-06-22","PTPP"
600,605,585,590,8066100,"2023-06-23","PTPP"
590,595,575,585,5501300,"2023-06-26","PTPP"
585,605,580,605,9555100,"2023-06-27","PTPP"
605,610,590,590,6915300,"2023-07-03","PTPP"
590,600,580,585,6298700,"2023-07-04","PTPP"
585,615,580,605,11826300,"2023-07-05","PTPP"
610,610,595,605,6571600,"2023-07-06","PTPP"
605,610,595,600,3765100,"2023-07-07","PTPP"
600,615,590,590,11044700,"2023-07-10","PTPP"
595,600,590,590,3342900,"2023-07-11","PTPP"
590,605,585,590,5081500,"2023-07-12","PTPP"
595,610,590,610,10169300,"2023-07-13","PTPP"
610,635,605,625,27916900,"2023-07-14","PTPP"
630,655,625,645,26660200,"2023-07-17","PTPP"
650,660,620,635,28077100,"2023-07-18","PTPP"
635,640,625,625,6239600,"2023-07-20","PTPP"
625,635,620,630,5274500,"2023-07-21","PTPP"
630,640,625,625,9144400,"2023-07-24","PTPP"
625,630,600,605,14430300,"2023-07-25","PTPP"
605,620,600,615,8379300,"2023-07-26","PTPP"
615,625,605,605,6196800,"2023-07-27","PTPP"
605,610,590,605,10117800,"2023-07-28","PTPP"
610,615,600,605,4660100,"2023-07-31","PTPP"
605,615,585,600,7403300,"2023-08-01","PTPP"
600,600,585,595,4853000,"2023-08-02","PTPP"
590,600,580,580,5791500,"2023-08-03","PTPP"
580,600,580,595,4785600,"2023-08-04","PTPP"
595,600,555,555,26996800,"2023-08-07","PTPP"
555,565,550,560,9630100,"2023-08-08","PTPP"
560,565,530,530,11679900,"2023-08-09","PTPP"
530,560,530,540,8018600,"2023-08-10","PTPP"
540,575,540,570,12258300,"2023-08-11","PTPP"
570,575,555,575,5556500,"2023-08-14","PTPP"
575,580,565,575,4728700,"2023-08-15","PTPP"
575,575,560,570,4537400,"2023-08-16","PTPP"
570,580,565,580,5134400,"2023-08-18","PTPP"
580,585,570,575,3687500,"2023-08-21","PTPP"
575,585,560,585,7696700,"2023-08-22","PTPP"
580,600,580,600,10352400,"2023-08-23","PTPP"
600,605,585,590,4339000,"2023-08-24","PTPP"
590,595,580,595,3454600,"2023-08-25","PTPP"
595,595,580,585,2317100,"2023-08-28","PTPP"
590,615,580,605,20820100,"2023-08-29","PTPP"
610,615,595,595,6942300,"2023-08-30","PTPP"
600,600,580,580,7333900,"2023-08-31","PTPP"
580,600,575,585,9048100,"2023-09-01","PTPP"
580,585,550,555,17614300,"2023-09-04","PTPP"
555,590,550,580,20837200,"2023-09-05","PTPP"
565,640,565,635,53690000,"2023-09-06","PTPP"
645,645,625,645,25780700,"2023-09-07","PTPP"
660,740,645,725,131322100,"2023-09-08","PTPP"
725,790,715,755,80929400,"2023-09-11","PTPP"
760,770,705,725,41652300,"2023-09-12","PTPP"
725,785,725,785,62349700,"2023-09-13","PTPP"
785,790,745,770,32023700,"2023-09-14","PTPP"
765,770,730,730,21350900,"2023-09-15","PTPP"
730,745,710,730,23443600,"2023-09-18","PTPP"
735,775,730,760,40185900,"2023-09-19","PTPP"
755,820,755,795,84295400,"2023-09-20","PTPP"
800,800,760,765,18150600,"2023-09-21","PTPP"
765,810,765,810,41565900,"2023-09-22","PTPP"
835,835,785,785,13514800,"2023-09-25","PTPP"
790,815,745,755,33866200,"2023-09-26","PTPP"
755,780,750,770,12050400,"2023-09-27","PTPP"
770,795,755,755,11149800,"2023-09-29","PTPP"
760,765,725,755,20889800,"2023-10-02","PTPP"
750,760,720,720,19999200,"2023-10-03","PTPP"
720,720,660,675,30481100,"2023-10-04","PTPP"
675,760,675,745,34726800,"2023-10-05","PTPP"
745,755,710,710,14963400,"2023-10-06","PTPP"
720,735,700,715,9065800,"2023-10-09","PTPP"
725,750,715,735,11883900,"2023-10-10","PTPP"
735,785,730,775,32499500,"2023-10-11","PTPP"
780,785,750,750,13185500,"2023-10-12","PTPP"
755,790,740,755,18149000,"2023-10-13","PTPP"
755,755,710,720,12631700,"2023-10-16","PTPP"
725,755,720,730,14304900,"2023-10-17","PTPP"
735,735,690,700,17042700,"2023-10-18","PTPP"
700,715,675,685,10210400,"2023-10-19","PTPP"
690,715,680,695,7486800,"2023-10-20","PTPP"
695,705,655,675,11538500,"2023-10-23","PTPP"
675,685,635,640,28098900,"2023-10-24","PTPP"
665,665,615,615,19441100,"2023-10-25","PTPP"
615,620,580,605,29002900,"2023-10-26","PTPP"
605,610,580,590,14264900,"2023-10-27","PTPP"
590,600,565,565,14119000,"2023-10-30","PTPP"
565,580,560,565,14357800,"2023-10-31","PTPP"
580,585,550,560,24375700,"2023-11-01","PTPP"
565,580,545,560,44320000,"2023-11-02","PTPP"
575,620,560,595,56077100,"2023-11-03","PTPP"
610,615,585,585,27149300,"2023-11-06","PTPP"
585,590,570,580,10487700,"2023-11-07","PTPP"
580,600,560,585,30623800,"2023-11-08","PTPP"
585,600,570,575,17599700,"2023-11-09","PTPP"
575,585,565,570,11967700,"2023-11-10","PTPP"
575,580,565,575,9120800,"2023-11-13","PTPP"
575,600,575,585,26900000,"2023-11-14","PTPP"
585,595,580,585,12675800,"2023-11-15","PTPP"
585,625,580,610,38700400,"2023-11-16","PTPP"
615,640,605,605,37816000,"2023-11-17","PTPP"
610,625,605,610,18640700,"2023-11-20","PTPP"
615,620,590,600,13493200,"2023-11-21","PTPP"
600,600,585,585,10575900,"2023-11-22","PTPP"
590,605,575,575,25178700,"2023-11-23","PTPP"
590,590,570,570,9766700,"2023-11-24","PTPP"
595,595,565,570,25862400,"2023-11-27","PTPP"
570,615,570,600,47317500,"2023-11-28","PTPP"
605,610,585,585,12674800,"2023-11-29","PTPP"
585,600,555,555,137596500,"2023-11-30","PTPP"
565,580,550,565,51600700,"2023-12-01","PTPP"
565,580,555,555,33883300,"2023-12-04","PTPP"
560,560,545,545,25877100,"2023-12-05","PTPP"
545,565,545,550,22446500,"2023-12-06","PTPP"
550,555,535,535,15993100,"2023-12-07","PTPP"
535,545,525,525,17828600,"2023-12-08","PTPP"
520,530,505,505,33611000,"2023-12-11","PTPP"
505,515,500,510,11680400,"2023-12-12","PTPP"
515,530,510,515,23178900,"2023-12-13","PTPP"
525,570,505,540,117445200,"2023-12-14","PTPP"
540,560,525,530,49497200,"2023-12-15","PTPP"
530,540,505,505,29105400,"2023-12-18","PTPP"
505,515,505,510,12218700,"2023-12-19","PTPP"
510,515,500,510,13689500,"2023-12-20","PTPP"
510,515,500,500,20402500,"2023-12-21","PTPP"
500,500,456,458,100213100,"2023-12-22","PTPP"
458,468,450,458,19355500,"2023-12-27","PTPP"
458,462,446,446,48795900,"2023-12-28","PTPP"
418,446,418,428,38467300,"2023-12-29","PTPP"
428,458,426,450,32824700,"2024-01-02","PTPP"
452,456,444,448,18767300,"2024-01-03","PTPP"
450,458,446,452,15627800,"2024-01-04","PTPP"
454,460,446,448,13313700,"2024-01-05","PTPP"
448,468,446,452,25242000,"2024-01-08","PTPP"
454,458,446,450,15317300,"2024-01-09","PTPP"
450,462,446,454,11340900,"2024-01-10","PTPP"
458,464,454,456,15339900,"2024-01-11","PTPP"
458,460,450,452,8629100,"2024-01-12","PTPP"
452,454,448,452,5378800,"2024-01-15","PTPP"
452,458,450,458,3566200,"2024-01-16","PTPP"
458,470,452,454,28264700,"2024-01-17","PTPP"
462,462,448,450,11395000,"2024-01-18","PTPP"
454,458,448,450,8743900,"2024-01-19","PTPP"
452,452,438,440,14840500,"2024-01-22","PTPP"
440,442,430,432,9825100,"2024-01-23","PTPP"
432,434,420,420,12350600,"2024-01-24","PTPP"
420,428,414,416,13689800,"2024-01-25","PTPP"
418,424,408,410,9896400,"2024-01-26","PTPP"
410,426,410,416,10280500,"2024-01-29","PTPP"
418,420,406,414,10452700,"2024-01-30","PTPP"
418,420,412,412,4210000,"2024-01-31","PTPP"
414,416,404,404,11941800,"2024-02-01","PTPP"
404,408,402,404,6274700,"2024-02-02","PTPP"
404,452,394,410,67661900,"2024-02-05","PTPP"
412,430,412,420,20385000,"2024-02-06","PTPP"
422,426,410,410,12016900,"2024-02-07","PTPP"
410,432,410,422,32795800,"2024-02-12","PTPP"
424,452,420,450,43796400,"2024-02-13","PTPP"
460,560,460,560,313589400,"2024-02-15","PTPP"
625,625,520,560,236673700,"2024-02-16","PTPP"
560,575,510,515,79183900,"2024-02-19","PTPP"
515,545,498,530,82890000,"2024-02-20","PTPP"
530,535,505,505,26767700,"2024-02-21","PTPP"
515,530,500,515,30518200,"2024-02-22","PTPP"
515,525,500,505,19067600,"2024-02-23","PTPP"
505,530,500,500,29310800,"2024-02-26","PTPP"
505,510,480,490,24287100,"2024-02-27","PTPP"
490,500,484,486,13753300,"2024-02-28","PTPP"
490,515,490,496,34856300,"2024-02-29","PTPP"
498,500,474,478,28988300,"2024-03-01","PTPP"
478,480,460,462,20874300,"2024-03-04","PTPP"
482,545,472,510,171717800,"2024-03-05","PTPP"
515,520,494,500,49344600,"2024-03-06","PTPP"
505,510,496,498,15587200,"2024-03-07","PTPP"
510,535,500,505,59546700,"2024-03-08","PTPP"
505,510,494,496,24084600,"2024-03-13","PTPP"
498,505,488,494,21377900,"2024-03-14","PTPP"
492,496,482,490,40898900,"2024-03-15","PTPP"
492,520,492,510,41526500,"2024-03-18","PTPP"
510,570,498,555,134233800,"2024-03-19","PTPP"
565,575,525,530,119098700,"2024-03-20","PTPP"
540,545,530,540,29630300,"2024-03-21","PTPP"
540,545,520,525,25514800,"2024-03-22","PTPP"
535,535,505,515,25206900,"2024-03-25","PTPP"
520,520,500,505,18222400,"2024-03-26","PTPP"
505,520,496,500,30480800,"2024-03-27","PTPP"
505,505,482,482,33766900,"2024-03-28","PTPP"
482,486,454,462,41566600,"2024-04-01","PTPP"
462,466,456,460,17555900,"2024-04-02","PTPP"
460,460,446,446,25620600,"2024-04-03","PTPP"
446,464,446,454,48205900,"2024-04-04","PTPP"
450,454,446,448,19509500,"2024-04-05","PTPP"
448,448,428,428,30761100,"2024-04-16","PTPP"
430,444,428,430,17715400,"2024-04-17","PTPP"
426,440,424,436,12431600,"2024-04-18","PTPP"
436,440,412,414,26943300,"2024-04-19","PTPP"
414,450,410,440,57979900,"2024-04-22","PTPP"
440,450,434,436,17705000,"2024-04-23","PTPP"
438,442,428,428,13429800,"2024-04-24","PTPP"
426,436,422,422,9957000,"2024-04-25","PTPP"
422,430,410,412,14626200,"2024-04-26","PTPP"
412,422,410,410,15168500,"2024-04-29","PTPP"
412,420,410,420,17255500,"2024-04-30","PTPP"
420,430,402,406,31401600,"2024-05-02","PTPP"
410,412,398,398,14496300,"2024-05-03","PTPP"
398,408,398,400,18992400,"2024-05-06","PTPP"
400,408,398,398,13366400,"2024-05-07","PTPP"
400,402,378,382,31953600,"2024-05-08","PTPP"
380,386,368,370,21744400,"2024-05-13","PTPP"
370,374,362,366,17198900,"2024-05-14","PTPP"
386,386,366,368,22704200,"2024-05-15","PTPP"
372,378,368,372,16352700,"2024-05-16","PTPP"
374,380,368,376,16344400,"2024-05-17","PTPP"
376,392,370,370,29271800,"2024-05-20","PTPP"
376,378,364,366,22971100,"2024-05-21","PTPP"
366,372,364,368,9264400,"2024-05-22","PTPP"
368,372,352,356,22243800,"2024-05-27","PTPP"
356,378,356,362,64103500,"2024-05-28","PTPP"
372,382,350,354,22246700,"2024-05-29","PTPP"
340,356,340,346,16564400,"2024-05-30","PTPP"
346,348,338,340,13962400,"2024-05-31","PTPP"
340,346,334,338,11810900,"2024-06-03","PTPP"
340,354,330,346,29257800,"2024-06-04","PTPP"
346,350,336,338,18778200,"2024-06-05","PTPP"
338,350,332,348,13485700,"2024-06-06","PTPP"
348,358,348,352,23755600,"2024-06-07","PTPP"
354,356,346,348,10274600,"2024-06-10","PTPP"
348,356,342,342,8820500,"2024-06-11","PTPP"
348,348,324,328,22880400,"2024-06-12","PTPP"
330,338,322,328,16432400,"2024-06-13","PTPP"
324,330,310,310,18744700,"2024-06-14","PTPP"
296,312,278,278,55669100,"2024-06-19","PTPP"
280,294,278,284,21455600,"2024-06-20","PTPP"
286,308,284,300,31513900,"2024-06-21","PTPP"
300,308,298,298,13753000,"2024-06-24","PTPP"
298,302,286,288,14154700,"2024-06-25","PTPP"
286,296,286,290,10495400,"2024-06-26","PTPP"
272,300,272,286,8548500,"2024-06-27","PTPP"
288,302,286,290,30679700,"2024-06-28","PTPP"
280,310,280,302,121660000,"2024-07-01","PTPP"
302,322,298,312,137739000,"2024-07-02","PTPP"
314,354,310,342,222032500,"2024-07-03","PTPP"
344,350,328,332,85900600,"2024-07-04","PTPP"
332,346,328,332,62116700,"2024-07-05","PTPP"
334,408,330,404,288592600,"2024-07-08","PTPP"
404,434,396,400,364192700,"2024-07-09","PTPP"
400,418,392,392,84189100,"2024-07-10","PTPP"
394,406,380,388,57441500,"2024-07-11","PTPP"
388,424,388,416,203121300,"2024-07-12","PTPP"
418,424,396,406,99375500,"2024-07-15","PTPP"
406,408,396,398,51526000,"2024-07-16","PTPP"
400,418,398,410,76258500,"2024-07-17","PTPP"
410,414,404,408,39978600,"2024-07-18","PTPP"
410,410,396,398,32799400,"2024-07-19","PTPP"
400,412,400,404,44099100,"2024-07-22","PTPP"
404,410,398,406,35377700,"2024-07-23","PTPP"
406,408,378,378,46785600,"2024-07-24","PTPP"
378,392,370,382,36279900,"2024-07-25","PTPP"
382,396,382,386,24450000,"2024-07-26","PTPP"
388,394,384,390,24002000,"2024-07-29","PTPP"
390,394,376,378,27949400,"2024-07-30","PTPP"
380,382,370,376,29076200,"2024-07-31","PTPP"
378,398,370,394,114887300,"2024-08-01","PTPP"
394,394,386,388,27349100,"2024-08-02","PTPP"
386,388,360,362,72279400,"2024-08-05","PTPP"
366,376,362,370,32473900,"2024-08-06","PTPP"
372,380,368,370,32191300,"2024-08-07","PTPP"
368,374,366,368,15613400,"2024-08-08","PTPP"
368,394,368,384,64328500,"2024-08-09","PTPP"
388,396,384,388,46856900,"2024-08-12","PTPP"
388,482,388,476,569469500,"2024-08-13","PTPP"
474,486,448,466,571174500,"2024-08-14","PTPP"
470,486,446,448,297977100,"2024-08-15","PTPP"
448,464,440,444,90026000,"2024-08-16","PTPP"
446,462,440,444,100483400,"2024-08-19","PTPP"
446,450,428,432,76864700,"2024-08-20","PTPP"
432,446,432,434,53878500,"2024-08-21","PTPP"
434,436,424,424,44366700,"2024-08-22","PTPP"
424,448,422,442,91068900,"2024-08-23","PTPP"
444,460,442,456,87230400,"2024-08-26","PTPP"
456,460,442,442,48517600,"2024-08-27","PTPP"
448,448,434,434,36959600,"2024-08-28","PTPP"
434,458,434,446,83213900,"2024-08-29","PTPP"
450,456,444,454,58724000,"2024-08-30","PTPP"
454,525,454,482,547063400,"2024-09-02","PTPP"
486,494,472,476,148028000,"2024-09-03","PTPP"
476,482,460,466,106267300,"2024-09-04","PTPP"
466,478,460,476,70088800,"2024-09-05","PTPP"
476,482,462,464,56080500,"2024-09-06","PTPP"
464,472,460,464,33509500,"2024-09-09","PTPP"
466,496,466,480,180084500,"2024-09-10","PTPP"
480,486,444,448,183479400,"2024-09-11","PTPP"
446,452,436,448,67839500,"2024-09-12","PTPP"
450,464,446,448,75187400,"2024-09-13","PTPP"
450,462,448,454,36787600,"2024-09-17","PTPP"
454,460,448,454,37490300,"2024-09-18","PTPP"
456,466,454,456,41779000,"2024-09-19","PTPP"
456,462,442,442,50265200,"2024-09-20","PTPP"
444,448,432,434,32165900,"2024-09-23","PTPP"
434,454,430,448,75554500,"2024-09-24","PTPP"
448,458,442,446,47364700,"2024-09-25","PTPP"
452,460,444,446,27490200,"2024-09-26","PTPP"
446,450,442,446,18705900,"2024-09-27","PTPP"
446,446,432,438,25362300,"2024-09-30","PTPP"
438,460,436,456,68889200,"2024-10-01","PTPP"
456,470,446,448,73374400,"2024-10-02","PTPP"
452,458,450,456,23806500,"2024-10-03","PTPP"
458,460,446,450,21631500,"2024-10-04","PTPP"
448,456,442,446,22905800,"2024-10-07","PTPP"
446,456,442,452,44461900,"2024-10-08","PTPP"
452,476,452,472,110991000,"2024-10-09","PTPP"
472,482,460,464,76316000,"2024-10-10","PTPP"
464,472,460,462,22544300,"2024-10-11","PTPP"
462,468,456,462,21729400,"2024-10-14","PTPP"
464,474,456,462,42939200,"2024-10-15","PTPP"
462,476,462,468,65026100,"2024-10-16","PTPP"
470,472,466,470,32472400,"2024-10-17","PTPP"
472,478,468,474,37650700,"2024-10-18","PTPP"
476,490,462,464,73923200,"2024-10-21","PTPP"
466,466,450,452,52332800,"2024-10-22","PTPP"
452,460,450,450,26589700,"2024-10-23","PTPP"
450,456,442,444,35517700,"2024-10-24","PTPP"
444,448,436,438,16347900,"2024-10-25","PTPP"
440,448,434,444,23169500,"2024-10-28","PTPP"
450,464,446,454,42186800,"2024-10-29","PTPP"
454,460,444,444,16987000,"2024-10-30","PTPP"
448,450,444,446,9103000,"2024-10-31","PTPP"
446,462,440,446,34816500,"2024-11-01","PTPP"
446,450,430,432,32972400,"2024-11-04","PTPP"
432,436,422,430,19721700,"2024-11-05","PTPP"
430,440,416,416,32717100,"2024-11-06","PTPP"
422,422,400,408,27186300,"2024-11-07","PTPP"
408,418,398,402,14480600,"2024-11-08","PTPP"
404,408,388,396,18794400,"2024-11-11","PTPP"
396,408,394,404,13180700,"2024-11-12","PTPP"
408,414,402,402,9915800,"2024-11-13","PTPP"
408,408,394,394,10473300,"2024-11-14","PTPP"
396,398,386,388,7528300,"2024-11-15","PTPP"
388,394,376,378,14270400,"2024-11-18","PTPP"
380,396,374,392,11712400,"2024-11-19","PTPP"
396,418,392,396,34240400,"2024-11-20","PTPP"
400,406,394,402,10283700,"2024-11-21","PTPP"
402,406,396,396,5220800,"2024-11-22","PTPP"
396,406,396,404,9241300,"2024-11-25","PTPP"
404,406,394,398,8297400,"2024-11-26","PTPP"
400,404,390,392,8348300,"2024-11-28","PTPP"
396,402,382,390,10132300,"2024-11-29","PTPP"
388,396,374,378,13867500,"2024-12-02","PTPP"
380,388,378,380,8712400,"2024-12-03","PTPP"
380,390,380,388,12866000,"2024-12-04","PTPP"
390,392,380,384,12103000,"2024-12-05","PTPP"
384,386,378,380,6287900,"2024-12-06","PTPP"
382,396,382,396,17402500,"2024-12-09","PTPP"
400,404,396,398,10843500,"2024-12-10","PTPP"
400,408,396,402,10298100,"2024-12-11","PTPP"
402,404,394,394,3882700,"2024-12-12","PTPP"
394,396,380,382,9893000,"2024-12-13","PTPP"
384,386,370,370,12798900,"2024-12-16","PTPP"
370,374,366,368,6806700,"2024-12-17","PTPP"
372,378,362,366,5722400,"2024-12-18","PTPP"
362,362,342,344,14979400,"2024-12-19","PTPP"
344,350,334,340,8367000,"2024-12-20","PTPP"
340,344,336,338,7141700,"2024-12-23","PTPP"
338,342,334,334,6213700,"2024-12-24","PTPP"
334,342,334,336,3693800,"2024-12-27","PTPP"
340,342,330,336,6286400,"2024-12-30","PTPP"
336,364,334,362,21419300,"2025-01-02","PTPP"
362,370,352,360,13267600,"2025-01-03","PTPP"
360,366,352,354,6247400,"2025-01-06","PTPP"
356,356,336,338,14275600,"2025-01-07","PTPP"
340,342,328,330,8448700,"2025-01-08","PTPP"
334,336,322,326,7354100,"2025-01-09","PTPP"
326,344,322,338,7599700,"2025-01-10","PTPP"
342,342,326,330,7283300,"2025-01-13","PTPP"
330,372,328,350,62684400,"2025-01-14","PTPP"
350,350,342,342,12414600,"2025-01-15","PTPP"
346,360,346,348,20791500,"2025-01-16","PTPP"
350,352,342,350,8076200,"2025-01-17","PTPP"
352,352,342,344,7374000,"2025-01-20","PTPP"
346,348,340,342,5583600,"2025-01-21","PTPP"
346,356,340,340,13555500,"2025-01-22","PTPP"
340,354,340,346,13788200,"2025-01-23","PTPP"
346,350,338,340,8231200,"2025-01-24","PTPP"
340,344,332,334,8254000,"2025-01-30","PTPP"
334,336,328,332,8194900,"2025-01-31","PTPP"
332,332,314,318,14628200,"2025-02-03","PTPP"
320,326,316,316,9260500,"2025-02-04","PTPP"
316,320,312,314,9100700,"2025-02-05","PTPP"
314,320,304,306,10769800,"2025-02-06","PTPP"
306,306,294,298,11360600,"2025-02-07","PTPP"
298,298,288,290,10115300,"2025-02-10","PTPP"
290,292,272,272,19779500,"2025-02-11","PTPP"
272,284,266,274,33516900,"2025-02-12","PTPP"
272,274,268,270,30910800,"2025-02-13","PTPP"
272,280,266,266,21088600,"2025-02-14","PTPP"
270,288,268,288,32500600,"2025-02-17","PTPP"
290,294,282,288,19547300,"2025-02-18","PTPP"
288,290,280,280,7247300,"2025-02-19","PTPP"
282,286,276,278,8828600,"2025-02-20","PTPP"
284,284,274,280,9646700,"2025-02-21","PTPP"
280,280,268,272,9400700,"2025-02-24","PTPP"
276,284,260,264,13677600,"2025-02-25","PTPP"
264,270,262,268,8726100,"2025-02-26","PTPP"
268,270,254,256,13120800,"2025-02-27","PTPP"
256,256,230,230,22310800,"2025-02-28","PTPP"
234,254,234,250,18670300,"2025-03-03","PTPP"
246,256,240,246,13471200,"2025-03-04","PTPP"