"Open","High","Low","Close","Volume","Date","Emiten"
500,500,480,500,585650,"2007-01-02","SIPD"
530,580,500,530,7118249,"2007-01-03","SIPD"
510,560,500,510,1417300,"2007-01-04","SIPD"
560,590,510,560,5318950,"2007-01-05","SIPD"
560,590,550,560,2114950,"2007-01-08","SIPD"
540,570,530,540,2086550,"2007-01-09","SIPD"
480,480,480,480,3731250,"2007-01-10","SIPD"
500,510,480,500,1493300,"2007-01-11","SIPD"
460,490,450,460,1932400,"2007-01-12","SIPD"
490,490,480,490,322900,"2007-01-15","SIPD"
490,500,470,490,454350,"2007-01-16","SIPD"
510,530,480,510,1742500,"2007-01-17","SIPD"
510,510,500,510,162350,"2007-01-18","SIPD"
490,510,490,490,541450,"2007-01-19","SIPD"
490,490,490,490,0,"2007-01-22","SIPD"
480,490,480,480,47700,"2007-01-23","SIPD"
480,480,480,480,0,"2007-01-24","SIPD"
470,480,450,470,410600,"2007-01-25","SIPD"
470,470,470,470,0,"2007-01-26","SIPD"
460,470,450,460,104700,"2007-01-29","SIPD"
460,460,460,460,404150,"2007-01-30","SIPD"
460,460,450,460,232500,"2007-01-31","SIPD"
470,470,450,470,165250,"2007-02-01","SIPD"
460,470,470,460,85600,"2007-02-02","SIPD"
450,460,440,450,272700,"2007-02-05","SIPD"
460,500,440,460,723800,"2007-02-06","SIPD"
480,480,450,480,119250,"2007-02-07","SIPD"
460,480,450,460,2617250,"2007-02-08","SIPD"
460,460,460,460,0,"2007-02-09","SIPD"
470,470,460,470,51700,"2007-02-12","SIPD"
460,460,450,460,159350,"2007-02-13","SIPD"
470,480,460,470,578850,"2007-02-14","SIPD"
500,530,480,500,2682300,"2007-02-15","SIPD"
500,530,500,500,1212050,"2007-02-16","SIPD"
490,500,490,490,205350,"2007-02-19","SIPD"
490,520,490,490,1007300,"2007-02-20","SIPD"
490,510,490,490,275900,"2007-02-21","SIPD"
500,500,490,500,727700,"2007-02-22","SIPD"
490,500,490,490,133850,"2007-02-23","SIPD"
500,520,500,500,1033550,"2007-02-26","SIPD"
490,520,490,490,727950,"2007-02-27","SIPD"
480,490,470,480,337600,"2007-02-28","SIPD"
490,500,490,490,1012900,"2007-03-01","SIPD"
490,490,490,490,44650,"2007-03-02","SIPD"
510,540,500,510,6607700,"2007-03-05","SIPD"
670,680,520,670,27846451,"2007-03-06","SIPD"
670,750,660,670,27359548,"2007-03-07","SIPD"
630,680,620,630,5259250,"2007-03-08","SIPD"
650,720,640,650,12428800,"2007-03-09","SIPD"
660,680,650,660,1578100,"2007-03-12","SIPD"
650,660,640,650,1094500,"2007-03-13","SIPD"
620,640,620,620,1556100,"2007-03-14","SIPD"
620,650,620,620,610650,"2007-03-15","SIPD"
620,630,620,620,227850,"2007-03-16","SIPD"
620,650,620,620,1439100,"2007-03-20","SIPD"
620,650,620,620,490500,"2007-03-21","SIPD"
620,630,620,620,500750,"2007-03-22","SIPD"
630,630,610,630,813600,"2007-03-23","SIPD"
620,650,620,620,1119850,"2007-03-26","SIPD"
620,630,620,620,506250,"2007-03-27","SIPD"
620,630,610,620,428250,"2007-03-28","SIPD"
680,690,620,680,8802100,"2007-03-29","SIPD"
640,700,640,640,6762500,"2007-03-30","SIPD"
630,650,630,630,575250,"2007-04-02","SIPD"
670,680,650,670,2348350,"2007-04-03","SIPD"
670,670,670,670,0,"2007-04-04","SIPD"
650,660,640,650,513650,"2007-04-05","SIPD"
640,650,640,640,400550,"2007-04-09","SIPD"
650,670,640,650,924800,"2007-04-10","SIPD"
650,650,640,650,345500,"2007-04-11","SIPD"
650,650,650,650,0,"2007-04-12","SIPD"
640,650,640,640,332600,"2007-04-13","SIPD"
650,650,630,650,381350,"2007-04-16","SIPD"
640,650,630,640,374050,"2007-04-17","SIPD"
650,680,630,650,5118050,"2007-04-18","SIPD"
650,670,640,650,855650,"2007-04-19","SIPD"
650,650,650,650,0,"2007-04-20","SIPD"
680,760,660,680,43012748,"2007-04-23","SIPD"
700,750,690,700,15659800,"2007-04-24","SIPD"
690,730,690,690,9775049,"2007-04-25","SIPD"
690,710,680,690,3196900,"2007-04-26","SIPD"
720,750,690,720,15441200,"2007-04-27","SIPD"
770,840,710,770,61103148,"2007-04-30","SIPD"
880,970,800,880,208445056,"2007-05-01","SIPD"
780,930,760,780,49185600,"2007-05-02","SIPD"
760,810,750,760,15243249,"2007-05-03","SIPD"
720,790,700,720,8769000,"2007-05-04","SIPD"
740,780,690,740,9024449,"2007-05-07","SIPD"
760,780,730,760,11336300,"2007-05-08","SIPD"
760,780,750,760,5144950,"2007-05-09","SIPD"
750,770,740,750,3464600,"2007-05-10","SIPD"
790,850,710,790,33187350,"2007-05-11","SIPD"
790,850,780,790,19605299,"2007-05-14","SIPD"
790,810,770,790,3132350,"2007-05-15","SIPD"
800,820,780,800,8653800,"2007-05-16","SIPD"
790,820,780,790,3858400,"2007-05-21","SIPD"
790,820,770,790,46490899,"2007-05-22","SIPD"
790,810,780,790,20750600,"2007-05-23","SIPD"
770,800,750,770,14163750,"2007-05-24","SIPD"
750,770,740,750,2332550,"2007-05-25","SIPD"
750,780,740,750,6395950,"2007-05-28","SIPD"
740,760,730,740,6757950,"2007-05-29","SIPD"
770,780,740,770,15159249,"2007-05-30","SIPD"
770,770,770,770,0,"2007-05-31","SIPD"
930,930,790,930,123840601,"2007-06-04","SIPD"
900,1080,880,900,58,"2007-06-05","SIPD"
960,1030,910,960,83337548,"2007-06-06","SIPD"
970,1030,930,970,60208550,"2007-06-07","SIPD"
930,990,920,930,21783900,"2007-06-08","SIPD"
930,980,920,930,16716899,"2007-06-11","SIPD"
930,970,910,930,23162700,"2007-06-12","SIPD"
910,1000,900,910,44633100,"2007-06-13","SIPD"
910,940,900,910,16426400,"2007-06-14","SIPD"
900,930,890,900,6476400,"2007-06-15","SIPD"
900,910,880,900,9659300,"2007-06-18","SIPD"
930,930,890,930,13326800,"2007-06-19","SIPD"
920,940,900,920,11514600,"2007-06-20","SIPD"
900,920,890,900,6962200,"2007-06-21","SIPD"
890,910,870,890,8191100,"2007-06-22","SIPD"
880,890,870,880,5837400,"2007-06-25","SIPD"
890,920,890,890,12545950,"2007-06-26","SIPD"
870,890,860,870,5849700,"2007-06-27","SIPD"
840,880,800,840,6619950,"2007-06-28","SIPD"
840,850,810,820,5278350,"2007-06-29","SIPD"
880,910,810,880,27978300,"2007-07-02","SIPD"
860,910,850,860,20622899,"2007-07-03","SIPD"
860,880,850,860,4910900,"2007-07-04","SIPD"
870,880,860,870,3649850,"2007-07-05","SIPD"
870,880,860,870,5567850,"2007-07-06","SIPD"
860,880,840,860,3483400,"2007-07-09","SIPD"
860,870,840,860,3678550,"2007-07-10","SIPD"
830,860,800,830,22750099,"2007-07-11","SIPD"
830,850,830,830,5357250,"2007-07-12","SIPD"
850,870,830,850,23262049,"2007-07-13","SIPD"
830,870,830,830,12077400,"2007-07-16","SIPD"
820,840,810,820,9301900,"2007-07-17","SIPD"
820,830,810,820,3876500,"2007-07-18","SIPD"
830,840,810,830,10188449,"2007-07-19","SIPD"
820,840,810,820,14379849,"2007-07-20","SIPD"
820,820,820,820,0,"2007-07-23","SIPD"
820,820,820,820,0,"2007-07-24","SIPD"
820,820,820,820,0,"2007-07-25","SIPD"
820,820,820,820,0,"2007-07-26","SIPD"
820,820,820,820,0,"2007-07-27","SIPD"
820,820,820,820,0,"2007-07-30","SIPD"
820,820,820,820,0,"2007-07-31","SIPD"
710,760,700,710,11968249,"2007-08-01","SIPD"
730,750,720,730,14892600,"2007-08-02","SIPD"
730,760,720,730,12004800,"2007-08-03","SIPD"
790,800,780,790,12291700,"2007-08-06","SIPD"
640,710,640,640,4570050,"2007-08-07","SIPD"
640,640,640,640,0,"2007-08-08","SIPD"
680,720,670,680,18598200,"2007-08-09","SIPD"
680,680,680,680,0,"2007-08-10","SIPD"
670,690,670,670,4080900,"2007-08-13","SIPD"
660,680,650,660,2971700,"2007-08-14","SIPD"
580,650,580,580,11878600,"2007-08-15","SIPD"
520,560,510,520,21863350,"2007-08-16","SIPD"
580,590,540,580,16243600,"2007-08-20","SIPD"
540,600,540,540,13210049,"2007-08-21","SIPD"
580,580,540,580,7170849,"2007-08-22","SIPD"
590,620,580,590,18181750,"2007-08-23","SIPD"
630,630,580,630,14826300,"2007-08-24","SIPD"
630,660,620,630,12400849,"2007-08-27","SIPD"
610,650,610,610,6450800,"2007-08-28","SIPD"
600,610,570,600,7864700,"2007-08-29","SIPD"
600,630,600,600,5001800,"2007-08-30","SIPD"
620,630,600,620,2427650,"2007-08-31","SIPD"
610,630,600,610,2263700,"2007-09-03","SIPD"
620,620,600,620,4234350,"2007-09-04","SIPD"
670,670,610,670,35265849,"2007-09-05","SIPD"
670,690,640,670,25720750,"2007-09-06","SIPD"
700,740,640,700,34531900,"2007-09-07","SIPD"
700,700,700,700,0,"2007-09-10","SIPD"
770,800,730,770,55327052,"2007-09-11","SIPD"
770,800,740,770,43133600,"2007-09-12","SIPD"
750,780,750,750,8840100,"2007-09-13","SIPD"
760,770,750,760,14756200,"2007-09-14","SIPD"
760,790,750,760,20984099,"2007-09-17","SIPD"
770,780,760,770,3197200,"2007-09-18","SIPD"
820,830,770,820,65248998,"2007-09-19","SIPD"
800,830,790,800,28930550,"2007-09-20","SIPD"
850,870,800,850,80936748,"2007-09-21","SIPD"
850,850,850,850,0,"2007-09-24","SIPD"
880,940,880,880,44623449,"2007-09-25","SIPD"
880,880,880,880,0,"2007-09-26","SIPD"
880,900,860,880,20975600,"2007-09-27","SIPD"
880,880,880,880,0,"2007-09-28","SIPD"
860,890,850,860,12252449,"2007-10-01","SIPD"
870,880,850,870,12806849,"2007-10-02","SIPD"
850,880,840,850,10198500,"2007-10-03","SIPD"
830,850,800,830,15741649,"2007-10-04","SIPD"
840,870,830,840,15746449,"2007-10-05","SIPD"
840,840,840,840,0,"2007-10-08","SIPD"
840,840,810,840,3172700,"2007-10-09","SIPD"
820,850,820,820,2553500,"2007-10-10","SIPD"
820,820,800,820,2999250,"2007-10-11","SIPD"
800,810,790,800,2688350,"2007-10-17","SIPD"
800,830,780,800,15611950,"2007-10-18","SIPD"
790,810,780,790,5746450,"2007-10-19","SIPD"
790,790,790,790,0,"2007-10-22","SIPD"
790,790,750,790,6288000,"2007-10-23","SIPD"
750,800,750,750,5391700,"2007-10-24","SIPD"
750,750,750,750,0,"2007-10-25","SIPD"
750,750,750,750,0,"2007-10-26","SIPD"
750,760,740,750,2388150,"2007-10-29","SIPD"
750,770,730,750,3360300,"2007-10-30","SIPD"
740,750,720,740,3275650,"2007-10-31","SIPD"
740,740,740,740,0,"2007-11-01","SIPD"
740,740,720,740,2395950,"2007-11-02","SIPD"
740,740,740,740,0,"2007-11-05","SIPD"
710,720,700,710,2549200,"2007-11-06","SIPD"
680,710,670,680,4496700,"2007-11-07","SIPD"
650,670,650,650,3141000,"2007-11-08","SIPD"
650,680,640,650,3395950,"2007-11-09","SIPD"
650,650,650,650,0,"2007-11-12","SIPD"
650,650,650,650,0,"2007-11-13","SIPD"
730,790,730,730,13122800,"2007-11-14","SIPD"
760,800,730,760,32254099,"2007-11-15","SIPD"
760,760,760,760,0,"2007-11-16","SIPD"
750,780,720,740,13534150,"2007-11-19","SIPD"
740,740,700,720,4924150,"2007-11-20","SIPD"
720,720,720,720,0,"2007-11-21","SIPD"
700,710,670,700,3459750,"2007-11-22","SIPD"
700,730,700,700,2969150,"2007-11-23","SIPD"
700,700,700,700,0,"2007-11-26","SIPD"
700,710,690,700,867950,"2007-11-27","SIPD"
690,710,690,690,1957500,"2007-11-28","SIPD"
690,710,690,690,2923800,"2007-11-29","SIPD"
680,700,670,680,2504750,"2007-11-30","SIPD"
710,720,690,710,4779450,"2007-12-03","SIPD"
700,710,700,700,1568200,"2007-12-04","SIPD"
690,700,690,690,856950,"2007-12-05","SIPD"
700,720,700,700,3286100,"2007-12-06","SIPD"
700,710,690,700,1606300,"2007-12-07","SIPD"
720,730,700,720,5070150,"2007-12-10","SIPD"
730,740,710,730,3951000,"2007-12-11","SIPD"
720,730,710,720,1751150,"2007-12-12","SIPD"
690,720,690,690,4502950,"2007-12-13","SIPD"
690,690,690,690,0,"2007-12-14","SIPD"
680,700,670,680,2217650,"2007-12-17","SIPD"
680,680,680,680,0,"2007-12-18","SIPD"
660,680,660,660,616300,"2007-12-19","SIPD"
660,660,660,660,0,"2007-12-26","SIPD"
670,690,670,680,985950,"2007-12-27","SIPD"
680,680,660,670,5207600,"2007-12-28","SIPD"
670,670,670,670,0,"2007-12-31","SIPD"
670,680,660,670,1213650,"2008-01-02","SIPD"
660,660,650,660,2156600,"2008-01-03","SIPD"
660,660,650,660,2220600,"2008-01-04","SIPD"
650,650,640,650,1552850,"2008-01-07","SIPD"
650,660,630,650,5861400,"2008-01-08","SIPD"
650,650,630,650,2549650,"2008-01-09","SIPD"
630,650,610,630,3071300,"2008-01-14","SIPD"
600,630,590,600,3240700,"2008-01-15","SIPD"
560,590,550,560,4068300,"2008-01-16","SIPD"
590,590,550,590,3879800,"2008-01-17","SIPD"
580,590,550,580,2634400,"2008-01-18","SIPD"
550,590,540,550,3020200,"2008-01-21","SIPD"
510,540,500,510,18947849,"2008-01-22","SIPD"
540,550,520,540,8631500,"2008-01-23","SIPD"
540,560,530,540,8668400,"2008-01-24","SIPD"
550,550,540,550,3153550,"2008-01-25","SIPD"
530,550,520,530,2606300,"2008-01-28","SIPD"
540,550,530,540,2076600,"2008-01-29","SIPD"
540,550,530,540,2042950,"2008-01-30","SIPD"
560,570,530,560,9037400,"2008-01-31","SIPD"
550,570,540,550,2358200,"2008-02-01","SIPD"
560,560,550,560,2899900,"2008-02-04","SIPD"
600,610,550,600,15825750,"2008-02-05","SIPD"
600,590,560,580,6877649,"2008-02-06","SIPD"
580,610,560,580,6351400,"2008-02-11","SIPD"
580,590,560,580,1460800,"2008-02-12","SIPD"
580,590,570,580,1202800,"2008-02-13","SIPD"
580,600,570,580,2927950,"2008-02-14","SIPD"
580,580,560,580,1328700,"2008-02-15","SIPD"
570,580,560,570,1100050,"2008-02-18","SIPD"
580,590,560,580,2143750,"2008-02-19","SIPD"
570,580,560,570,903350,"2008-02-20","SIPD"
570,580,560,570,1073200,"2008-02-21","SIPD"
580,590,560,580,3670350,"2008-02-22","SIPD"
580,590,570,580,2673650,"2008-02-25","SIPD"
580,600,570,580,5808200,"2008-02-26","SIPD"
580,590,570,580,3734900,"2008-02-27","SIPD"
580,590,570,580,4520200,"2008-02-28","SIPD"
570,580,560,570,1811350,"2008-02-29","SIPD"
560,560,550,560,1992950,"2008-03-03","SIPD"
550,560,540,550,1899600,"2008-03-04","SIPD"
560,560,540,560,3145100,"2008-03-05","SIPD"
550,560,540,550,783300,"2008-03-06","SIPD"
530,540,520,530,2486950,"2008-03-10","SIPD"
530,530,520,530,4426150,"2008-03-11","SIPD"
530,540,520,530,1809950,"2008-03-12","SIPD"
520,530,510,520,2113800,"2008-03-13","SIPD"
510,520,500,510,23989699,"2008-03-14","SIPD"
510,500,500,510,980300,"2008-03-17","SIPD"
500,500,500,500,179000,"2008-03-18","SIPD"
500,500,500,500,1995900,"2008-03-19","SIPD"
500,500,500,500,32350,"2008-03-24","SIPD"
500,500,500,500,23200,"2008-03-25","SIPD"
500,500,500,500,638900,"2008-03-26","SIPD"
500,520,500,500,13991600,"2008-03-27","SIPD"
500,500,500,500,915850,"2008-03-28","SIPD"
500,500,500,500,54350,"2008-03-31","SIPD"
500,500,500,500,200,"2008-04-01","SIPD"
500,500,500,500,200,"2008-04-02","SIPD"
500,500,500,500,150,"2008-04-03","SIPD"
500,500,500,500,0,"2008-04-04","SIPD"
500,500,500,500,0,"2008-04-07","SIPD"
500,500,500,500,22100,"2008-04-08","SIPD"
500,500,500,500,100,"2008-04-09","SIPD"
500,500,500,500,5000,"2008-04-10","SIPD"
500,500,500,500,0,"2008-04-11","SIPD"
500,500,500,500,39900,"2008-04-14","SIPD"
500,500,500,500,50,"2008-04-15","SIPD"
500,500,500,500,5000,"2008-04-16","SIPD"
500,500,500,500,8550,"2008-04-17","SIPD"
500,500,500,500,0,"2008-04-18","SIPD"
500,500,500,500,5000,"2008-04-21","SIPD"
500,500,500,500,0,"2008-04-22","SIPD"
500,500,500,500,0,"2008-04-23","SIPD"
500,500,500,500,2600,"2008-04-24","SIPD"
500,500,500,500,85500,"2008-04-25","SIPD"
500,500,500,500,0,"2008-04-28","SIPD"
500,500,500,500,0,"2008-04-29","SIPD"
500,500,500,500,0,"2008-04-30","SIPD"
500,500,500,500,0,"2008-05-05","SIPD"
500,500,500,500,0,"2008-05-06","SIPD"
500,500,500,500,0,"2008-05-07","SIPD"
500,500,500,500,0,"2008-05-08","SIPD"
500,500,500,500,0,"2008-05-09","SIPD"
500,500,500,500,0,"2008-05-12","SIPD"
500,500,500,500,0,"2008-05-13","SIPD"
500,500,500,500,0,"2008-05-14","SIPD"
500,500,500,500,0,"2008-05-15","SIPD"
500,500,500,500,0,"2008-05-16","SIPD"
500,500,500,500,0,"2008-05-21","SIPD"
500,500,500,500,0,"2008-05-22","SIPD"
500,500,500,500,0,"2008-05-23","SIPD"
500,500,500,500,0,"2008-05-26","SIPD"
500,500,500,500,0,"2008-05-27","SIPD"
500,500,500,500,0,"2008-05-28","SIPD"
500,500,500,500,0,"2008-05-29","SIPD"
500,500,500,500,0,"2008-05-30","SIPD"
500,500,500,500,0,"2008-06-02","SIPD"
500,500,500,500,6650,"2008-06-03","SIPD"
500,500,500,500,700,"2008-06-04","SIPD"
500,500,500,500,10650,"2008-06-05","SIPD"
500,500,500,500,250,"2008-06-06","SIPD"
500,500,500,500,25250,"2008-06-09","SIPD"
500,500,500,500,2290200,"2008-06-10","SIPD"
500,500,500,500,79250,"2008-06-11","SIPD"
500,500,500,500,50,"2008-06-12","SIPD"
500,500,500,500,0,"2008-06-13","SIPD"
500,500,500,500,31700,"2008-06-16","SIPD"
500,500,500,500,130000,"2008-06-17","SIPD"
500,500,500,500,0,"2008-06-18","SIPD"
500,500,500,500,0,"2008-06-19","SIPD"
500,500,500,500,10600,"2008-06-20","SIPD"
500,500,500,500,10000,"2008-06-23","SIPD"
500,500,500,500,151500,"2008-06-24","SIPD"
500,500,500,500,100,"2008-06-25","SIPD"
500,500,500,500,250,"2008-06-26","SIPD"
500,500,500,500,5000,"2008-06-27","SIPD"
500,500,500,500,0,"2008-06-30","SIPD"
500,500,500,500,50,"2008-07-01","SIPD"
500,500,500,500,500,"2008-07-02","SIPD"
500,500,500,500,0,"2008-07-03","SIPD"
500,500,500,500,150,"2008-07-04","SIPD"
500,500,500,500,5000,"2008-07-07","SIPD"
500,500,500,500,1200,"2008-07-08","SIPD"
500,500,500,500,0,"2008-07-09","SIPD"
500,500,500,500,0,"2008-07-10","SIPD"
500,500,500,500,3100,"2008-07-11","SIPD"
500,500,500,500,25850,"2008-07-14","SIPD"
500,500,500,500,50,"2008-07-15","SIPD"
500,500,500,500,0,"2008-07-16","SIPD"
500,500,500,500,50,"2008-07-17","SIPD"
500,500,500,500,0,"2008-07-18","SIPD"
500,500,500,500,15000,"2008-07-21","SIPD"
500,500,500,500,32500,"2008-07-22","SIPD"
500,500,500,500,25000,"2008-07-23","SIPD"
500,500,500,500,0,"2008-07-24","SIPD"
500,500,500,500,0,"2008-07-25","SIPD"
500,500,500,500,2000,"2008-07-28","SIPD"
500,500,500,500,0,"2008-07-29","SIPD"
500,500,500,500,88750,"2008-07-31","SIPD"
500,500,500,500,0,"2008-08-01","SIPD"
500,500,500,500,0,"2008-08-04","SIPD"
500,500,500,500,45000,"2008-08-05","SIPD"
500,500,500,500,40650,"2008-08-06","SIPD"
500,500,500,500,86700,"2008-08-07","SIPD"
500,500,500,500,35000,"2008-08-08","SIPD"
500,500,500,500,10000,"2008-08-11","SIPD"
500,500,500,500,3500,"2008-08-12","SIPD"
500,500,500,500,2500,"2008-08-13","SIPD"
500,500,500,500,50,"2008-08-14","SIPD"
500,500,500,500,0,"2008-08-15","SIPD"
500,500,500,500,0,"2008-08-19","SIPD"
500,500,500,500,50,"2008-08-20","SIPD"
500,500,500,500,0,"2008-08-21","SIPD"
500,500,500,500,0,"2008-08-22","SIPD"
500,500,500,500,0,"2008-08-25","SIPD"
500,500,500,500,53500,"2008-08-26","SIPD"
500,500,500,500,1350,"2008-08-27","SIPD"
500,500,500,500,1550,"2008-08-28","SIPD"
500,500,500,500,8500,"2008-08-29","SIPD"
500,500,500,500,550,"2008-09-01","SIPD"
500,500,500,500,0,"2008-09-02","SIPD"
500,500,500,500,200,"2008-09-03","SIPD"
500,500,500,500,100,"2008-09-04","SIPD"
500,500,500,500,5000,"2008-09-05","SIPD"
500,500,500,500,500,"2008-09-08","SIPD"
500,500,500,500,50,"2008-09-09","SIPD"
500,500,500,500,1350,"2008-09-10","SIPD"
500,500,500,500,150,"2008-09-11","SIPD"
500,500,500,500,0,"2008-09-12","SIPD"
500,500,500,500,0,"2008-09-15","SIPD"
500,500,500,500,0,"2008-09-16","SIPD"
500,500,500,500,0,"2008-09-17","SIPD"
500,500,500,500,10200,"2008-09-18","SIPD"
500,500,500,500,3300,"2008-09-19","SIPD"
500,500,500,500,0,"2008-09-22","SIPD"
500,500,500,500,0,"2008-09-23","SIPD"
500,500,500,500,250,"2008-09-24","SIPD"
500,500,500,500,100,"2008-09-25","SIPD"
500,500,500,500,1400,"2008-09-26","SIPD"
500,500,500,500,0,"2008-10-06","SIPD"
500,500,500,500,0,"2008-10-07","SIPD"
500,500,500,500,100,"2008-10-08","SIPD"
500,500,500,500,0,"2008-10-09","SIPD"
500,500,500,500,0,"2008-10-10","SIPD"
500,500,500,500,0,"2008-10-13","SIPD"
500,500,500,500,0,"2008-10-14","SIPD"
500,500,500,500,0,"2008-10-15","SIPD"
500,500,500,500,0,"2008-10-16","SIPD"
500,500,500,500,600,"2008-10-17","SIPD"
500,500,500,500,0,"2008-10-20","SIPD"
500,500,500,500,50,"2008-10-21","SIPD"
500,500,500,500,50,"2008-10-22","SIPD"
500,500,500,500,0,"2008-10-23","SIPD"
500,500,500,500,0,"2008-10-24","SIPD"
500,500,500,500,800,"2008-10-27","SIPD"
500,500,500,500,3000,"2008-10-28","SIPD"
500,500,500,500,0,"2008-10-29","SIPD"
500,500,500,500,0,"2008-10-30","SIPD"
500,500,500,500,0,"2008-10-31","SIPD"
500,500,500,500,150,"2008-11-03","SIPD"
500,500,500,500,0,"2008-11-04","SIPD"
500,500,500,500,0,"2008-11-05","SIPD"
500,500,500,500,0,"2008-11-06","SIPD"
500,500,500,500,50,"2008-11-07","SIPD"
500,500,500,500,0,"2008-11-10","SIPD"
500,500,500,500,0,"2008-11-11","SIPD"
500,500,500,500,0,"2008-11-12","SIPD"
500,500,500,500,0,"2008-11-13","SIPD"
500,500,500,500,20000,"2008-11-14","SIPD"
500,500,500,500,0,"2008-11-17","SIPD"
500,500,500,500,0,"2008-11-18","SIPD"
500,500,500,500,0,"2008-11-19","SIPD"
500,500,500,500,0,"2008-11-20","SIPD"
500,500,500,500,0,"2008-11-21","SIPD"
500,500,500,500,0,"2008-11-24","SIPD"
500,500,500,500,0,"2008-11-25","SIPD"
500,500,500,500,1000,"2008-11-26","SIPD"
500,500,500,500,0,"2008-11-27","SIPD"
500,500,500,500,0,"2008-11-28","SIPD"
500,500,500,500,0,"2008-12-01","SIPD"
500,500,500,500,0,"2008-12-02","SIPD"
500,500,500,500,0,"2008-12-03","SIPD"
500,500,500,500,0,"2008-12-04","SIPD"
500,500,500,500,0,"2008-12-05","SIPD"
500,500,500,500,0,"2008-12-09","SIPD"
500,500,500,500,0,"2008-12-10","SIPD"
500,500,500,500,0,"2008-12-11","SIPD"
500,500,500,500,0,"2008-12-12","SIPD"
500,500,500,500,0,"2008-12-15","SIPD"
500,500,500,500,0,"2008-12-16","SIPD"
500,500,500,500,8000,"2008-12-17","SIPD"
500,500,500,500,0,"2008-12-18","SIPD"
500,500,500,500,0,"2008-12-19","SIPD"
500,500,500,500,0,"2008-12-22","SIPD"
500,500,500,500,0,"2008-12-23","SIPD"
500,500,500,500,0,"2008-12-24","SIPD"
500,500,500,500,0,"2008-12-30","SIPD"
500,500,500,500,0,"2008-12-31","SIPD"
500,500,500,500,0,"2009-01-05","SIPD"
500,500,500,500,0,"2009-01-06","SIPD"
500,500,500,500,10000,"2009-01-07","SIPD"
500,500,500,500,0,"2009-01-08","SIPD"
500,500,500,500,0,"2009-01-09","SIPD"
500,500,500,500,0,"2009-01-12","SIPD"
500,500,500,500,0,"2009-01-13","SIPD"
500,500,500,500,0,"2009-01-14","SIPD"
500,500,500,500,0,"2009-01-15","SIPD"
500,500,500,500,0,"2009-01-16","SIPD"
500,500,500,500,0,"2009-01-19","SIPD"
500,500,500,500,500,"2009-01-20","SIPD"
500,500,500,500,0,"2009-01-21","SIPD"
500,500,500,500,0,"2009-01-22","SIPD"
500,500,500,500,0,"2009-01-23","SIPD"
500,500,500,500,0,"2009-01-27","SIPD"
500,500,500,500,0,"2009-01-28","SIPD"
500,500,500,500,0,"2009-01-29","SIPD"
500,500,500,500,0,"2009-01-30","SIPD"
500,500,500,500,0,"2009-02-02","SIPD"
500,500,500,500,0,"2009-02-03","SIPD"
500,500,500,500,0,"2009-02-04","SIPD"
500,500,500,500,0,"2009-02-05","SIPD"
500,500,500,500,0,"2009-02-06","SIPD"
500,500,500,500,0,"2009-02-09","SIPD"
500,500,500,500,0,"2009-02-10","SIPD"
500,500,500,500,0,"2009-02-11","SIPD"
500,500,500,500,0,"2009-02-12","SIPD"
500,500,500,500,0,"2009-02-13","SIPD"
500,500,500,500,0,"2009-02-16","SIPD"
500,500,500,500,0,"2009-02-17","SIPD"
500,500,500,500,0,"2009-02-18","SIPD"
500,500,500,500,0,"2009-02-19","SIPD"
500,500,500,500,0,"2009-02-20","SIPD"
500,500,500,500,0,"2009-02-23","SIPD"
500,500,500,500,0,"2009-02-24","SIPD"
500,500,500,500,0,"2009-02-25","SIPD"
500,500,500,500,0,"2009-02-26","SIPD"
500,500,500,500,0,"2009-02-27","SIPD"
500,500,500,500,0,"2009-03-02","SIPD"
500,500,500,500,0,"2009-03-03","SIPD"
500,500,500,500,0,"2009-03-04","SIPD"
500,500,500,500,0,"2009-03-05","SIPD"
500,500,500,500,0,"2009-03-06","SIPD"
500,500,500,500,0,"2009-03-10","SIPD"
500,500,500,500,0,"2009-03-11","SIPD"
500,500,500,500,0,"2009-03-12","SIPD"
500,500,500,500,0,"2009-03-13","SIPD"
500,500,500,500,0,"2009-03-16","SIPD"
500,500,500,500,0,"2009-03-17","SIPD"
500,500,500,500,0,"2009-03-18","SIPD"
500,500,500,500,0,"2009-03-19","SIPD"
500,500,500,500,550,"2009-03-20","SIPD"
500,500,500,500,600,"2009-03-23","SIPD"
500,500,500,500,0,"2009-03-24","SIPD"
500,500,500,500,100,"2009-03-25","SIPD"
500,500,500,500,18000,"2009-03-27","SIPD"
500,500,500,500,800,"2009-03-30","SIPD"
500,500,500,500,6000,"2009-03-31","SIPD"
500,500,500,500,6850,"2009-04-01","SIPD"
500,500,500,500,1000,"2009-04-02","SIPD"
500,500,500,500,0,"2009-04-03","SIPD"
500,500,500,500,0,"2009-04-06","SIPD"
500,500,500,500,10000,"2009-04-07","SIPD"
500,500,500,500,150,"2009-04-08","SIPD"
500,500,500,500,0,"2009-04-09","SIPD"
500,500,500,500,650,"2009-04-13","SIPD"
500,500,500,500,48900,"2009-04-14","SIPD"
500,500,500,500,1000,"2009-04-15","SIPD"
500,560,500,500,72300499,"2009-04-16","SIPD"
500,500,500,500,0,"2009-04-17","SIPD"
500,520,500,500,17521950,"2009-04-20","SIPD"
500,530,500,500,17658899,"2009-04-22","SIPD"
500,500,500,500,336350,"2009-04-23","SIPD"
500,500,500,500,38500,"2009-04-24","SIPD"
500,500,500,500,242250,"2009-04-27","SIPD"
500,500,500,500,46100,"2009-04-28","SIPD"
500,500,500,500,6750,"2009-04-29","SIPD"
500,500,500,500,998950,"2009-04-30","SIPD"
500,500,500,500,51650,"2009-05-01","SIPD"
500,500,500,500,542500,"2009-05-04","SIPD"
500,500,500,500,78900,"2009-05-05","SIPD"
500,500,500,500,55650,"2009-05-06","SIPD"
500,500,500,500,89050,"2009-05-07","SIPD"
500,500,500,500,371050,"2009-05-08","SIPD"
500,530,500,500,32932550,"2009-05-11","SIPD"
510,510,500,510,7419049,"2009-05-12","SIPD"
510,530,500,510,18989750,"2009-05-13","SIPD"
570,630,500,570,150215552,"2009-05-14","SIPD"
510,610,500,510,55165196,"2009-05-15","SIPD"
530,530,500,530,12686900,"2009-05-18","SIPD"
520,550,520,520,12838750,"2009-05-19","SIPD"
510,530,510,510,4310050,"2009-05-20","SIPD"
510,510,510,510,0,"2009-05-21","SIPD"
520,520,500,520,2479000,"2009-05-22","SIPD"
520,540,510,520,7337200,"2009-05-25","SIPD"
530,570,520,530,42940000,"2009-05-26","SIPD"
530,550,520,530,11155350,"2009-05-27","SIPD"
530,540,520,530,5113450,"2009-05-28","SIPD"
520,540,520,520,5082400,"2009-05-29","SIPD"
520,540,520,520,6681000,"2009-06-01","SIPD"
530,540,520,530,7555600,"2009-06-02","SIPD"
540,560,530,540,31749350,"2009-06-03","SIPD"
530,550,530,530,5451200,"2009-06-04","SIPD"
540,550,530,540,5251600,"2009-06-05","SIPD"
540,550,520,540,5767650,"2009-06-08","SIPD"
540,540,520,540,2910550,"2009-06-09","SIPD"
550,570,530,550,24783200,"2009-06-10","SIPD"
550,570,540,550,9338049,"2009-06-11","SIPD"
580,600,550,580,45500300,"2009-06-12","SIPD"
570,600,550,570,11386049,"2009-06-15","SIPD"
560,570,530,560,9844900,"2009-06-16","SIPD"
560,570,540,560,6038900,"2009-06-17","SIPD"
540,570,540,540,6443000,"2009-06-18","SIPD"
540,550,530,540,5932050,"2009-06-19","SIPD"
540,560,530,540,4592650,"2009-06-22","SIPD"
510,530,500,510,10348600,"2009-06-23","SIPD"
530,530,510,530,9982500,"2009-06-24","SIPD"
530,530,520,530,1761150,"2009-06-25","SIPD"
530,540,520,530,3092550,"2009-06-26","SIPD"
510,530,510,510,1872300,"2009-06-29","SIPD"
520,530,510,520,3319400,"2009-06-30","SIPD"
510,530,510,510,2303000,"2009-07-01","SIPD"
510,510,510,510,0,"2009-07-02","SIPD"
520,520,500,520,2153800,"2009-07-03","SIPD"
510,520,500,510,3985250,"2009-07-06","SIPD"
520,520,510,520,2348300,"2009-07-07","SIPD"
520,520,520,520,0,"2009-07-08","SIPD"
510,520,510,510,2273200,"2009-07-09","SIPD"
510,510,510,510,0,"2009-07-10","SIPD"
510,510,500,510,7075550,"2009-07-13","SIPD"
500,510,500,500,2005500,"2009-07-14","SIPD"
500,510,500,500,1084200,"2009-07-15","SIPD"
500,510,500,500,2500500,"2009-07-16","SIPD"
500,500,500,500,278900,"2009-07-17","SIPD"
500,500,500,500,0,"2009-07-20","SIPD"
500,500,500,500,369200,"2009-07-21","SIPD"
510,530,500,510,10413100,"2009-07-22","SIPD"
510,520,500,510,1820900,"2009-07-23","SIPD"
500,520,500,500,1976700,"2009-07-24","SIPD"
500,510,500,500,952050,"2009-07-27","SIPD"
510,520,500,510,2698550,"2009-07-28","SIPD"
510,510,500,510,1473650,"2009-07-29","SIPD"
500,510,500,500,1428050,"2009-07-30","SIPD"
520,520,500,520,4731900,"2009-07-31","SIPD"
510,520,500,510,5444300,"2009-08-03","SIPD"
520,520,500,520,3121500,"2009-08-04","SIPD"
500,520,500,500,2194200,"2009-08-05","SIPD"
510,520,500,510,2763300,"2009-08-06","SIPD"
520,530,500,520,12180200,"2009-08-07","SIPD"
510,530,510,510,7462049,"2009-08-10","SIPD"
540,560,510,540,46811900,"2009-08-11","SIPD"
540,540,540,540,0,"2009-08-12","SIPD"
540,560,530,540,16506499,"2009-08-13","SIPD"
540,550,530,540,2694400,"2009-08-14","SIPD"
530,530,520,530,4045250,"2009-08-18","SIPD"
520,530,510,520,6856900,"2009-08-19","SIPD"
520,520,510,520,1113900,"2009-08-20","SIPD"
530,530,510,530,8627000,"2009-08-21","SIPD"
520,530,500,520,3055550,"2009-08-24","SIPD"
510,520,510,510,1896400,"2009-08-25","SIPD"
520,520,510,520,1204600,"2009-08-26","SIPD"
520,520,500,520,3166450,"2009-08-27","SIPD"
510,520,500,510,1591000,"2009-08-28","SIPD"
500,510,500,500,1853200,"2009-08-31","SIPD"
500,510,500,500,1141800,"2009-09-01","SIPD"
500,510,500,500,10544449,"2009-09-02","SIPD"
510,510,500,510,2425100,"2009-09-03","SIPD"
500,520,500,500,3232250,"2009-09-04","SIPD"
500,510,500,500,1897100,"2009-09-07","SIPD"
510,520,500,510,4230300,"2009-09-08","SIPD"
510,520,500,510,2178050,"2009-09-09","SIPD"
510,530,510,510,8909150,"2009-09-10","SIPD"
520,530,510,520,4961700,"2009-09-11","SIPD"
510,530,510,510,4539800,"2009-09-14","SIPD"
520,530,510,520,1674700,"2009-09-15","SIPD"
510,520,510,510,1049850,"2009-09-16","SIPD"
520,520,510,520,1630850,"2009-09-17","SIPD"
510,520,510,510,508600,"2009-09-24","SIPD"
520,520,510,520,1326350,"2009-09-25","SIPD"
520,520,510,520,1958850,"2009-09-28","SIPD"
510,520,510,510,862000,"2009-09-29","SIPD"
520,520,510,520,1282150,"2009-09-30","SIPD"
500,510,500,500,2826600,"2009-10-01","SIPD"
510,520,500,510,2998700,"2009-10-02","SIPD"
510,530,510,510,11769600,"2009-10-05","SIPD"
520,530,510,520,633150,"2009-10-06","SIPD"
510,520,500,510,4396200,"2009-10-07","SIPD"
510,520,500,510,1342300,"2009-10-08","SIPD"
510,520,500,510,1534200,"2009-10-09","SIPD"
510,520,500,510,1781700,"2009-10-12","SIPD"
500,510,500,500,451100,"2009-10-13","SIPD"
510,520,500,510,2805350,"2009-10-14","SIPD"
510,520,500,510,915550,"2009-10-15","SIPD"
510,510,500,510,363750,"2009-10-16","SIPD"
520,520,500,520,3339900,"2009-10-19","SIPD"
520,520,510,520,3571100,"2009-10-20","SIPD"
520,520,500,520,7881800,"2009-10-21","SIPD"
510,520,510,510,3222100,"2009-10-22","SIPD"
580,580,510,580,76151001,"2009-10-23","SIPD"
570,600,550,570,31047500,"2009-10-26","SIPD"
550,580,540,550,27445849,"2009-10-27","SIPD"
530,560,510,530,20206700,"2009-10-28","SIPD"
530,530,500,530,10264150,"2009-10-29","SIPD"
520,530,510,520,7773649,"2009-10-30","SIPD"
530,530,510,530,5026850,"2009-11-02","SIPD"
520,540,520,520,7469750,"2009-11-03","SIPD"
530,530,510,530,2380600,"2009-11-04","SIPD"
530,530,520,530,2845550,"2009-11-05","SIPD"
520,530,510,520,3984100,"2009-11-06","SIPD"
540,540,510,540,7265200,"2009-11-09","SIPD"
520,550,510,520,13341249,"2009-11-10","SIPD"
530,540,510,530,8662249,"2009-11-11","SIPD"
530,530,520,530,3343850,"2009-11-12","SIPD"
520,530,520,520,1478050,"2009-11-13","SIPD"
530,530,510,530,1596100,"2009-11-16","SIPD"
520,530,510,520,1478600,"2009-11-17","SIPD"
530,530,510,530,3234850,"2009-11-18","SIPD"
540,560,520,540,27997449,"2009-11-19","SIPD"
550,550,520,550,6166200,"2009-11-20","SIPD"
540,550,530,540,4226300,"2009-11-23","SIPD"
530,540,520,530,3877600,"2009-11-24","SIPD"
530,530,520,530,2762850,"2009-11-25","SIPD"
520,530,510,520,6347050,"2009-11-26","SIPD"
520,520,510,520,4105400,"2009-11-30","SIPD"
520,520,510,520,1853200,"2009-12-01","SIPD"
520,520,520,520,0,"2009-12-02","SIPD"
520,530,510,520,6343250,"2009-12-03","SIPD"
520,520,520,520,0,"2009-12-04","SIPD"
520,530,510,520,3571850,"2009-12-07","SIPD"
520,520,520,520,0,"2009-12-08","SIPD"
520,520,510,520,1139600,"2009-12-09","SIPD"
530,540,520,530,5715450,"2009-12-10","SIPD"
530,540,520,530,4775800,"2009-12-11","SIPD"
530,540,520,530,3292600,"2009-12-14","SIPD"
530,530,520,530,1434500,"2009-12-15","SIPD"
530,530,520,530,1563800,"2009-12-16","SIPD"
530,530,510,530,3241450,"2009-12-17","SIPD"
510,530,510,510,3554800,"2009-12-21","SIPD"
520,530,510,520,2046850,"2009-12-22","SIPD"
530,540,520,530,5797600,"2009-12-23","SIPD"
530,530,530,530,0,"2009-12-28","SIPD"
520,520,510,520,1343050,"2009-12-29","SIPD"
500,520,500,500,2713550,"2009-12-30","SIPD"
510,520,500,510,3200000,"2010-01-04","SIPD"
510,510,500,510,2665100,"2010-01-05","SIPD"
510,510,500,510,1502700,"2010-01-06","SIPD"
510,510,500,510,1610450,"2010-01-07","SIPD"
520,520,500,520,2898750,"2010-01-08","SIPD"
510,520,500,510,1084350,"2010-01-11","SIPD"
510,510,500,510,933550,"2010-01-12","SIPD"
500,510,500,500,16125100,"2010-01-13","SIPD"
500,500,500,500,1957100,"2010-01-14","SIPD"
500,500,500,500,80050,"2010-01-15","SIPD"
500,500,500,500,0,"2010-01-18","SIPD"
500,500,500,500,162500,"2010-01-19","SIPD"
500,500,500,500,30150,"2010-01-20","SIPD"
500,500,500,500,39650,"2010-01-21","SIPD"
500,500,500,500,18000,"2010-01-22","SIPD"
500,500,500,500,150,"2010-01-25","SIPD"
500,500,500,500,0,"2010-01-26","SIPD"
500,500,500,500,150,"2010-01-27","SIPD"
500,500,500,500,7700,"2010-01-28","SIPD"
500,500,500,500,7500,"2010-01-29","SIPD"
500,500,500,500,11200,"2010-02-01","SIPD"
500,500,500,500,11200,"2010-02-02","SIPD"
500,500,500,500,20000,"2010-02-03","SIPD"
500,500,500,500,5100,"2010-02-04","SIPD"
500,500,500,500,2350,"2010-02-05","SIPD"
500,500,500,500,2350,"2010-02-08","SIPD"
500,500,500,500,2550,"2010-02-09","SIPD"
500,500,500,500,150,"2010-02-10","SIPD"
500,500,500,500,200700,"2010-02-11","SIPD"
500,500,500,500,50,"2010-02-12","SIPD"
500,500,500,500,400,"2010-02-15","SIPD"
500,500,500,500,100,"2010-02-16","SIPD"
500,500,500,500,21650,"2010-02-17","SIPD"
500,500,500,500,300,"2010-02-18","SIPD"
500,500,500,500,7050,"2010-02-19","SIPD"
500,500,500,500,13600,"2010-02-22","SIPD"
500,500,500,500,208900,"2010-02-23","SIPD"
500,510,500,500,17810249,"2010-02-24","SIPD"
500,510,500,500,2467500,"2010-02-25","SIPD"
500,500,500,500,107500,"2010-03-01","SIPD"
500,500,500,500,20800,"2010-03-02","SIPD"
500,500,500,500,600,"2010-03-03","SIPD"
500,500,500,500,258500,"2010-03-04","SIPD"
500,500,500,500,38950,"2010-03-05","SIPD"
500,500,500,500,2950,"2010-03-08","SIPD"
500,500,500,500,150,"2010-03-09","SIPD"
510,510,500,510,7485750,"2010-03-10","SIPD"
510,510,500,510,4601300,"2010-03-11","SIPD"
500,510,500,500,3710350,"2010-03-12","SIPD"
510,510,500,510,2164000,"2010-03-15","SIPD"
500,510,500,500,2306450,"2010-03-17","SIPD"
500,510,500,500,717500,"2010-03-18","SIPD"
500,500,500,500,349700,"2010-03-19","SIPD"
500,500,500,500,48500,"2010-03-22","SIPD"
500,500,500,500,500,"2010-03-23","SIPD"
500,500,500,500,9100,"2010-03-24","SIPD"
500,500,500,500,67050,"2010-03-25","SIPD"
500,500,500,500,206550,"2010-03-26","SIPD"
500,500,500,500,69550,"2010-03-29","SIPD"
500,500,500,500,46700,"2010-03-30","SIPD"
500,500,500,500,6100,"2010-03-31","SIPD"
500,500,500,500,109050,"2010-04-01","SIPD"
500,500,500,500,0,"2010-04-05","SIPD"
500,500,500,500,15150,"2010-04-06","SIPD"
500,500,500,500,167600,"2010-04-07","SIPD"
500,500,500,500,23000,"2010-04-08","SIPD"
500,500,500,500,91000,"2010-04-09","SIPD"
500,500,500,500,2343400,"2010-04-12","SIPD"
500,500,500,500,0,"2010-04-13","SIPD"
500,500,500,500,387100,"2010-04-14","SIPD"
500,510,500,500,5775700,"2010-04-15","SIPD"
510,510,500,510,6780649,"2010-04-16","SIPD"
510,540,500,510,27600300,"2010-04-19","SIPD"
520,530,500,520,4244900,"2010-04-20","SIPD"
510,520,500,510,1818650,"2010-04-21","SIPD"
500,510,500,500,3616600,"2010-04-22","SIPD"
500,520,500,500,4966200,"2010-04-23","SIPD"
510,520,500,510,3396750,"2010-04-26","SIPD"
510,520,500,510,3822950,"2010-04-27","SIPD"
540,560,510,540,51437100,"2010-04-28","SIPD"
530,550,520,530,10603700,"2010-04-29","SIPD"
510,530,510,510,4065050,"2010-04-30","SIPD"
510,520,500,510,4508750,"2010-05-03","SIPD"
500,520,500,500,1717800,"2010-05-04","SIPD"
500,510,500,500,10603449,"2010-05-05","SIPD"
500,500,500,500,342250,"2010-05-06","SIPD"
500,500,500,500,301150,"2010-05-07","SIPD"
500,500,500,500,0,"2010-05-10","SIPD"
500,500,500,500,0,"2010-05-11","SIPD"
500,510,500,500,1628650,"2010-05-12","SIPD"
500,520,500,500,9685750,"2010-05-14","SIPD"
510,510,500,510,3037800,"2010-05-17","SIPD"
500,510,500,500,570250,"2010-05-18","SIPD"
500,510,500,500,1159200,"2010-05-19","SIPD"
500,510,500,500,116300,"2010-05-20","SIPD"
500,500,500,500,2200,"2010-05-21","SIPD"
500,500,500,500,2950,"2010-05-24","SIPD"
500,500,500,500,150550,"2010-05-25","SIPD"
500,500,500,500,9150,"2010-05-26","SIPD"
500,500,500,500,50150,"2010-05-27","SIPD"
500,500,500,500,41500,"2010-05-31","SIPD"
500,500,500,500,2700,"2010-06-01","SIPD"
500,500,500,500,33450,"2010-06-02","SIPD"
500,500,500,500,18650,"2010-06-03","SIPD"
500,500,500,500,146950,"2010-06-04","SIPD"
500,500,500,500,650,"2010-06-07","SIPD"
500,500,500,500,79350,"2010-06-08","SIPD"
500,500,500,500,1750,"2010-06-09","SIPD"
500,500,500,500,100,"2010-06-10","SIPD"
500,500,500,500,550,"2010-06-11","SIPD"
500,500,500,500,21050,"2010-06-14","SIPD"
500,500,500,500,800,"2010-06-15","SIPD"
500,500,500,500,32800,"2010-06-16","SIPD"
530,540,500,530,36824150,"2010-06-17","SIPD"
510,530,500,510,10426249,"2010-06-18","SIPD"
510,530,500,510,10165500,"2010-06-21","SIPD"
500,520,500,500,2732800,"2010-06-22","SIPD"
500,520,500,500,4003750,"2010-06-23","SIPD"
510,510,500,510,1401250,"2010-06-24","SIPD"
500,510,500,500,4402600,"2010-06-25","SIPD"
500,510,500,500,2112900,"2010-06-28","SIPD"
500,510,500,500,655150,"2010-06-29","SIPD"
500,500,500,500,18200,"2010-06-30","SIPD"
500,500,500,500,48350,"2010-07-01","SIPD"
500,500,500,500,17550,"2010-07-02","SIPD"
500,500,500,500,1200,"2010-07-05","SIPD"
500,500,500,500,19450,"2010-07-06","SIPD"
500,510,500,500,3417450,"2010-07-07","SIPD"
500,500,500,500,30550,"2010-07-08","SIPD"
500,500,500,500,1976800,"2010-07-09","SIPD"
500,500,500,500,612350,"2010-07-12","SIPD"
500,510,500,500,996850,"2010-07-13","SIPD"
500,510,500,500,3392650,"2010-07-14","SIPD"
500,510,500,500,2592450,"2010-07-15","SIPD"
500,500,500,500,4150700,"2010-07-16","SIPD"
500,510,500,500,1095800,"2010-07-19","SIPD"
510,510,500,510,1087100,"2010-07-20","SIPD"
500,510,500,500,1163400,"2010-07-21","SIPD"
500,510,500,500,743250,"2010-07-22","SIPD"
500,510,500,500,1326350,"2010-07-23","SIPD"
500,510,500,500,1919450,"2010-07-26","SIPD"
510,510,500,510,1459800,"2010-07-27","SIPD"
500,500,500,500,816000,"2010-07-28","SIPD"
540,540,500,540,26308600,"2010-07-29","SIPD"
520,540,520,520,13413150,"2010-07-30","SIPD"
570,580,530,570,47095849,"2010-08-02","SIPD"
510,580,510,510,24948350,"2010-08-03","SIPD"
530,530,510,530,7470849,"2010-08-04","SIPD"
530,540,520,530,2921600,"2010-08-05","SIPD"
520,530,520,520,1302800,"2010-08-06","SIPD"
520,530,520,520,1959000,"2010-08-09","SIPD"
530,530,510,530,2644200,"2010-08-10","SIPD"
530,550,520,530,7181200,"2010-08-11","SIPD"
520,530,520,520,1034450,"2010-08-12","SIPD"
530,530,520,530,549600,"2010-08-13","SIPD"
530,530,520,530,701000,"2010-08-16","SIPD"
520,540,520,520,2132300,"2010-08-18","SIPD"
540,540,520,540,4236500,"2010-08-19","SIPD"
540,550,530,540,4079200,"2010-08-20","SIPD"
540,560,530,540,8298449,"2010-08-23","SIPD"
520,540,520,520,1203200,"2010-08-24","SIPD"
540,540,520,540,5036150,"2010-08-25","SIPD"
540,540,530,540,2184800,"2010-08-26","SIPD"
540,570,530,540,13846150,"2010-08-27","SIPD"
540,550,530,540,1157200,"2010-08-30","SIPD"
530,540,520,530,3836600,"2010-08-31","SIPD"
530,540,530,530,2228250,"2010-09-01","SIPD"
530,540,530,530,1487400,"2010-09-02","SIPD"
530,550,530,530,5337050,"2010-09-03","SIPD"
530,540,520,530,2850500,"2010-09-06","SIPD"
540,550,520,540,8252550,"2010-09-07","SIPD"
540,540,540,540,0,"2010-09-15","SIPD"
550,560,530,550,1522900,"2010-09-16","SIPD"
530,550,530,530,3738900,"2010-09-17","SIPD"
550,550,530,550,6740200,"2010-09-20","SIPD"
540,550,530,540,2892650,"2010-09-21","SIPD"
550,580,540,550,33609750,"2010-09-22","SIPD"
550,560,540,550,5018400,"2010-09-23","SIPD"
540,560,540,540,3630150,"2010-09-24","SIPD"
540,550,540,540,2375350,"2010-09-27","SIPD"
550,560,540,550,9983300,"2010-09-28","SIPD"
550,550,530,550,5318900,"2010-09-29","SIPD"
530,550,530,530,2799750,"2010-09-30","SIPD"
550,550,540,550,2867700,"2010-10-01","SIPD"
540,550,530,540,1884450,"2010-10-04","SIPD"
540,540,530,540,837300,"2010-10-05","SIPD"
540,550,530,540,2175150,"2010-10-06","SIPD"
530,540,520,530,3156200,"2010-10-07","SIPD"
520,540,520,520,1204150,"2010-10-08","SIPD"
530,540,520,530,2932650,"2010-10-11","SIPD"
540,550,530,540,6669750,"2010-10-12","SIPD"
540,550,540,540,1903950,"2010-10-13","SIPD"
550,570,540,550,12971950,"2010-10-14","SIPD"
550,550,540,550,722250,"2010-10-15","SIPD"
610,620,540,610,62714598,"2010-10-18","SIPD"
580,620,570,580,16668499,"2010-10-19","SIPD"
590,590,560,590,6187950,"2010-10-20","SIPD"
580,620,570,580,20572049,"2010-10-21","SIPD"
570,590,560,570,3115900,"2010-10-22","SIPD"
580,600,570,580,5004950,"2010-10-25","SIPD"
570,580,560,570,3634350,"2010-10-26","SIPD"
570,580,560,570,2767600,"2010-10-27","SIPD"
560,570,520,560,4340650,"2010-10-28","SIPD"
560,560,550,560,3330800,"2010-10-29","SIPD"
570,570,550,570,4857400,"2010-11-01","SIPD"
570,600,560,570,13320750,"2010-11-02","SIPD"
570,580,570,570,4238400,"2010-11-03","SIPD"
680,680,570,680,54543097,"2010-11-04","SIPD"
690,770,650,690,88252147,"2010-11-05","SIPD"
720,760,690,720,32060150,"2010-11-08","SIPD"
760,780,690,760,34452950,"2010-11-09","SIPD"
770,800,750,770,35525750,"2010-11-10","SIPD"
740,790,710,740,15536649,"2010-11-11","SIPD"
710,740,680,710,10266950,"2010-11-12","SIPD"
730,740,680,730,13116049,"2010-11-15","SIPD"
770,770,710,770,14991150,"2010-11-16","SIPD"
780,820,740,780,29172499,"2010-11-18","SIPD"
800,810,770,800,7884049,"2010-11-19","SIPD"
830,840,800,830,23214200,"2010-11-22","SIPD"
800,830,770,800,16389100,"2010-11-23","SIPD"
820,830,770,820,17595550,"2010-11-24","SIPD"
810,840,800,810,16085350,"2010-11-25","SIPD"
800,820,780,800,7750500,"2010-11-26","SIPD"
800,800,770,800,4500050,"2010-11-29","SIPD"
770,800,750,770,8224200,"2010-11-30","SIPD"
770,780,750,770,4964750,"2010-12-01","SIPD"
780,790,760,780,6209950,"2010-12-02","SIPD"
760,780,760,760,1856650,"2010-12-03","SIPD"
760,780,740,760,4177400,"2010-12-06","SIPD"
730,760,710,730,8760100,"2010-12-08","SIPD"
730,730,710,730,4826350,"2010-12-09","SIPD"
790,790,710,790,18942750,"2010-12-10","SIPD"
780,800,760,780,7520550,"2010-12-13","SIPD"
780,790,750,780,9970550,"2010-12-14","SIPD"
740,770,730,740,5508450,"2010-12-15","SIPD"
750,750,730,750,2606950,"2010-12-16","SIPD"
740,750,730,740,923800,"2010-12-17","SIPD"
730,740,710,730,3629300,"2010-12-20","SIPD"
740,740,720,740,2141450,"2010-12-21","SIPD"
710,740,690,710,4748600,"2010-12-22","SIPD"
700,710,680,700,2840800,"2010-12-23","SIPD"
700,720,680,700,2916200,"2010-12-27","SIPD"
710,720,700,710,3047600,"2010-12-28","SIPD"
700,710,690,700,1132000,"2010-12-29","SIPD"
710,710,690,710,769850,"2010-12-30","SIPD"
740,740,680,740,13904750,"2011-01-03","SIPD"
730,750,720,730,4901750,"2011-01-04","SIPD"
740,760,730,740,5750500,"2011-01-05","SIPD"
730,740,710,730,1319500,"2011-01-06","SIPD"
680,730,680,680,6508550,"2011-01-07","SIPD"
680,690,650,680,4399100,"2011-01-10","SIPD"
650,690,640,650,3063100,"2011-01-11","SIPD"
670,670,650,670,3262700,"2011-01-12","SIPD"
670,680,660,670,3553700,"2011-01-13","SIPD"
670,670,650,670,1320300,"2011-01-14","SIPD"
650,660,640,650,1213200,"2011-01-17","SIPD"
660,660,640,660,2037500,"2011-01-18","SIPD"
650,650,640,650,1001800,"2011-01-19","SIPD"
620,640,610,620,1322150,"2011-01-20","SIPD"
600,610,580,600,3632700,"2011-01-21","SIPD"
600,610,570,600,1258950,"2011-01-24","SIPD"
600,610,590,600,2346550,"2011-01-25","SIPD"
630,630,590,630,4780550,"2011-01-26","SIPD"
640,650,620,640,4145300,"2011-01-27","SIPD"
610,630,610,610,1265050,"2011-01-28","SIPD"
600,600,590,600,1162600,"2011-01-31","SIPD"
620,620,590,620,1033600,"2011-02-01","SIPD"
620,620,600,620,1097050,"2011-02-02","SIPD"
560,600,520,560,32186051,"2011-02-04","SIPD"
520,560,500,520,15926449,"2011-02-07","SIPD"
510,520,500,510,5761050,"2011-02-08","SIPD"
500,510,500,500,9328150,"2011-02-09","SIPD"
510,520,500,510,6915700,"2011-02-10","SIPD"
500,520,500,500,2971350,"2011-02-11","SIPD"
510,510,500,510,861750,"2011-02-14","SIPD"
510,510,500,510,1122700,"2011-02-16","SIPD"
520,520,500,520,3802600,"2011-02-17","SIPD"
560,560,510,560,11607350,"2011-02-18","SIPD"
540,560,530,540,1700950,"2011-02-21","SIPD"
540,550,530,540,3155150,"2011-02-22","SIPD"
540,540,530,540,596700,"2011-02-23","SIPD"
530,550,520,530,2050050,"2011-02-24","SIPD"
530,550,520,530,2719050,"2011-02-25","SIPD"
540,540,520,540,1034250,"2011-02-28","SIPD"
540,540,540,540,0,"2011-03-01","SIPD"
550,560,540,550,1568400,"2011-03-02","SIPD"
560,560,540,560,1830850,"2011-03-03","SIPD"
560,560,550,560,717500,"2011-03-04","SIPD"
550,550,530,550,2508750,"2011-03-07","SIPD"
580,580,540,580,5814500,"2011-03-08","SIPD"
580,580,560,580,2331500,"2011-03-09","SIPD"
570,570,560,570,688250,"2011-03-10","SIPD"
550,570,540,550,2628350,"2011-03-11","SIPD"
560,570,540,560,2479650,"2011-03-14","SIPD"
560,560,530,560,2815900,"2011-03-15","SIPD"
550,560,540,550,2716250,"2011-03-16","SIPD"
570,580,540,570,6407400,"2011-03-17","SIPD"
550,580,540,550,3552700,"2011-03-18","SIPD"
560,560,540,560,1715200,"2011-03-21","SIPD"
560,560,560,560,0,"2011-03-22","SIPD"
500,530,500,500,15482099,"2011-03-23","SIPD"
590,600,560,590,9463200,"2011-03-24","SIPD"
590,590,570,590,2476450,"2011-03-25","SIPD"
580,590,580,580,1550600,"2011-03-28","SIPD"
600,600,580,600,1716300,"2011-03-29","SIPD"
610,610,590,610,2877700,"2011-03-30","SIPD"
600,620,590,600,1643400,"2011-03-31","SIPD"
590,610,580,590,2006000,"2011-04-01","SIPD"
600,600,570,600,877200,"2011-04-04","SIPD"
600,600,580,600,903150,"2011-04-05","SIPD"
590,620,580,590,3850850,"2011-04-06","SIPD"
570,590,560,570,8356000,"2011-04-07","SIPD"
570,580,560,570,3247850,"2011-04-08","SIPD"
560,570,550,560,4994850,"2011-04-11","SIPD"
560,560,550,560,295750,"2011-04-12","SIPD"
560,560,550,560,1984500,"2011-04-13","SIPD"
570,570,550,570,3558950,"2011-04-14","SIPD"
560,570,560,560,1374200,"2011-04-15","SIPD"
570,570,560,570,761300,"2011-04-18","SIPD"
570,570,560,570,1469900,"2011-04-19","SIPD"
560,580,560,560,4090600,"2011-04-20","SIPD"
570,570,560,570,588500,"2011-04-21","SIPD"
570,570,570,570,0,"2011-04-25","SIPD"
560,570,550,560,2020200,"2011-04-26","SIPD"
560,570,560,560,1486150,"2011-04-27","SIPD"
580,590,570,580,10725350,"2011-04-28","SIPD"
580,580,560,580,2168900,"2011-04-29","SIPD"
580,580,570,580,2878100,"2011-05-02","SIPD"
650,650,570,650,37343100,"2011-05-03","SIPD"
660,670,640,660,16461500,"2011-05-04","SIPD"
630,670,630,630,10475750,"2011-05-05","SIPD"
630,650,610,630,4170200,"2011-05-06","SIPD"
650,650,620,650,2075450,"2011-05-09","SIPD"
640,650,630,640,5613900,"2011-05-10","SIPD"
680,680,630,680,21796150,"2011-05-11","SIPD"
680,700,670,680,10981750,"2011-05-12","SIPD"
690,720,670,690,18071299,"2011-05-13","SIPD"
680,700,670,680,3954800,"2011-05-16","SIPD"
690,700,680,690,4550500,"2011-05-18","SIPD"
680,690,660,680,2935050,"2011-05-19","SIPD"
660,690,660,660,2655200,"2011-05-20","SIPD"
640,660,630,640,4703400,"2011-05-23","SIPD"
660,660,620,660,4596400,"2011-05-24","SIPD"
640,660,640,640,1742750,"2011-05-25","SIPD"
650,670,640,650,6780249,"2011-05-26","SIPD"
650,660,640,650,1681350,"2011-05-27","SIPD"
640,650,640,640,4149150,"2011-05-30","SIPD"
650,680,640,650,13512800,"2011-05-31","SIPD"
640,670,640,640,4892200,"2011-06-01","SIPD"
640,650,630,640,2830300,"2011-06-03","SIPD"
650,660,640,650,2492800,"2011-06-06","SIPD"
650,650,630,650,1696950,"2011-06-07","SIPD"
640,650,630,640,3319400,"2011-06-08","SIPD"
630,640,620,630,4813050,"2011-06-09","SIPD"
620,630,610,620,3436650,"2011-06-10","SIPD"
620,620,600,620,3033950,"2011-06-13","SIPD"
620,630,610,620,1389200,"2011-06-14","SIPD"
620,630,610,620,1925100,"2011-06-15","SIPD"
600,620,590,600,3900750,"2011-06-16","SIPD"
610,620,590,610,4973550,"2011-06-17","SIPD"
600,610,590,600,1214150,"2011-06-20","SIPD"
610,610,590,610,4314050,"2011-06-21","SIPD"
600,610,590,600,1937100,"2011-06-22","SIPD"
600,600,590,600,4785450,"2011-06-23","SIPD"
640,660,600,640,17131550,"2011-06-24","SIPD"
640,650,630,640,3588050,"2011-06-27","SIPD"
670,700,640,670,27938499,"2011-06-28","SIPD"
670,680,660,670,9055200,"2011-06-30","SIPD"
660,670,650,660,6241550,"2011-07-01","SIPD"
660,660,660,660,0,"2011-07-04","SIPD"
670,670,650,670,4924050,"2011-07-05","SIPD"
690,710,660,690,24533600,"2011-07-06","SIPD"
680,710,670,680,9191550,"2011-07-07","SIPD"
680,690,670,680,2775500,"2011-07-08","SIPD"
660,680,650,660,4842350,"2011-07-11","SIPD"
650,670,640,650,4130650,"2011-07-12","SIPD"
660,670,650,660,6643550,"2011-07-13","SIPD"
670,670,650,670,1947500,"2011-07-14","SIPD"
650,680,650,650,3885250,"2011-07-15","SIPD"
670,680,650,670,3784900,"2011-07-18","SIPD"
670,680,660,670,4530850,"2011-07-19","SIPD"
700,710,670,700,21410700,"2011-07-20","SIPD"
740,760,700,740,28740400,"2011-07-21","SIPD"
740,760,730,740,14454400,"2011-07-22","SIPD"
710,740,710,710,3981600,"2011-07-25","SIPD"
830,830,710,830,52248150,"2011-07-26","SIPD"
870,920,820,870,65526451,"2011-07-27","SIPD"
840,880,840,840,21826200,"2011-07-28","SIPD"
800,840,780,800,17468600,"2011-07-29","SIPD"
760,820,760,760,20877299,"2011-08-01","SIPD"
770,800,750,770,12244449,"2011-08-02","SIPD"
830,840,740,830,26849798,"2011-08-03","SIPD"
850,870,790,850,46623948,"2011-08-04","SIPD"
760,800,740,760,32285100,"2011-08-05","SIPD"
760,760,760,760,0,"2011-08-08","SIPD"
670,740,630,670,22021950,"2011-08-09","SIPD"
710,730,700,710,11571800,"2011-08-10","SIPD"
740,750,690,740,9428200,"2011-08-11","SIPD"
760,770,720,760,15287849,"2011-08-12","SIPD"
780,790,750,780,12157649,"2011-08-15","SIPD"
780,780,780,780,0,"2011-08-16","SIPD"
770,790,750,770,7752200,"2011-08-18","SIPD"
720,760,710,720,7840449,"2011-08-19","SIPD"
730,730,690,730,5393100,"2011-08-22","SIPD"
730,740,710,730,8422950,"2011-08-23","SIPD"
720,740,710,720,3425800,"2011-08-24","SIPD"
710,740,700,710,2216800,"2011-08-25","SIPD"
710,720,700,710,2767300,"2011-08-26","SIPD"
690,720,680,690,1853850,"2011-09-05","SIPD"
710,720,680,710,4464150,"2011-09-06","SIPD"
770,780,710,770,21166300,"2011-09-07","SIPD"
770,780,750,770,11579100,"2011-09-08","SIPD"
770,770,750,770,2606100,"2011-09-09","SIPD"
740,760,720,740,4347550,"2011-09-12","SIPD"
750,760,730,750,4718250,"2011-09-13","SIPD"
740,750,700,740,10126049,"2011-09-14","SIPD"
720,750,710,720,5006300,"2011-09-15","SIPD"
720,740,720,720,4731000,"2011-09-16","SIPD"
690,730,690,690,2868350,"2011-09-19","SIPD"
700,700,670,700,3996500,"2011-09-20","SIPD"
680,700,670,680,3226600,"2011-09-21","SIPD"
600,670,590,600,6548600,"2011-09-22","SIPD"
610,620,550,610,3036200,"2011-09-23","SIPD"
570,640,550,570,5199550,"2011-09-26","SIPD"
620,620,580,620,4762950,"2011-09-27","SIPD"
610,630,600,610,2524700,"2011-09-28","SIPD"
610,630,590,610,3900750,"2011-09-29","SIPD"
610,620,600,610,996550,"2011-09-30","SIPD"
570,590,560,570,2074350,"2011-10-03","SIPD"
550,580,540,550,5058200,"2011-10-04","SIPD"
550,570,540,550,2059100,"2011-10-05","SIPD"
580,590,560,580,2964200,"2011-10-06","SIPD"
570,610,570,570,4093700,"2011-10-07","SIPD"
580,590,570,580,292200,"2011-10-10","SIPD"
600,610,590,600,2747900,"2011-10-11","SIPD"
620,620,590,620,2220400,"2011-10-12","SIPD"
600,640,600,600,8337300,"2011-10-13","SIPD"
630,630,600,630,1947400,"2011-10-14","SIPD"
640,660,620,640,8596400,"2011-10-17","SIPD"
610,630,600,610,1685050,"2011-10-18","SIPD"
620,630,610,620,1338600,"2011-10-19","SIPD"
600,620,600,600,784650,"2011-10-20","SIPD"
610,620,600,610,704000,"2011-10-21","SIPD"
620,630,610,620,995500,"2011-10-24","SIPD"
610,630,610,610,639250,"2011-10-25","SIPD"
620,640,600,620,3088050,"2011-10-26","SIPD"
630,640,620,630,1769050,"2011-10-27","SIPD"
630,650,620,630,1707650,"2011-10-28","SIPD"
620,630,610,620,1277200,"2011-10-31","SIPD"
570,600,570,570,6256600,"2011-11-01","SIPD"
590,590,550,590,2790400,"2011-11-02","SIPD"
570,590,560,570,1848050,"2011-11-03","SIPD"
590,600,580,590,876600,"2011-11-04","SIPD"
580,590,570,580,369100,"2011-11-07","SIPD"
590,590,580,590,607900,"2011-11-08","SIPD"
590,590,580,590,343500,"2011-11-09","SIPD"
570,580,550,570,517450,"2011-11-10","SIPD"
570,580,560,570,290250,"2011-11-11","SIPD"
580,580,570,580,701950,"2011-11-14","SIPD"
570,580,550,570,6229200,"2011-11-15","SIPD"
560,570,550,560,549950,"2011-11-16","SIPD"
570,570,550,570,594700,"2011-11-17","SIPD"
550,560,550,550,514500,"2011-11-18","SIPD"
540,560,530,540,1519550,"2011-11-21","SIPD"
550,550,530,550,620950,"2011-11-22","SIPD"
540,540,530,540,330900,"2011-11-23","SIPD"
540,540,530,540,1171950,"2011-11-24","SIPD"
540,540,520,540,389100,"2011-11-25","SIPD"
510,540,510,510,1999100,"2011-11-28","SIPD"
520,530,510,520,1132000,"2011-11-29","SIPD"
530,530,520,530,292000,"2011-11-30","SIPD"
530,530,530,530,0,"2011-12-01","SIPD"
530,540,520,530,477450,"2011-12-02","SIPD"
520,530,520,520,584800,"2011-12-05","SIPD"
530,530,510,530,562700,"2011-12-06","SIPD"
530,550,520,530,1908250,"2011-12-07","SIPD"
540,540,520,540,414750,"2011-12-08","SIPD"
550,560,520,550,2766300,"2011-12-09","SIPD"
540,560,540,540,1439750,"2011-12-12","SIPD"
550,560,530,550,820750,"2011-12-13","SIPD"
540,540,530,540,849600,"2011-12-14","SIPD"
540,540,530,540,383300,"2011-12-15","SIPD"
530,560,520,530,6482650,"2011-12-16","SIPD"
520,530,510,520,4315950,"2011-12-19","SIPD"
520,530,510,520,1169000,"2011-12-20","SIPD"
520,530,510,520,900650,"2011-12-21","SIPD"
530,530,510,530,1510700,"2011-12-22","SIPD"
530,530,520,530,238900,"2011-12-23","SIPD"
520,530,510,520,500950,"2011-12-27","SIPD"
550,550,520,550,4438150,"2011-12-28","SIPD"
530,570,530,530,6710150,"2011-12-29","SIPD"
540,550,530,540,1818600,"2011-12-30","SIPD"
540,540,530,540,168300,"2012-01-02","SIPD"
540,550,530,540,913550,"2012-01-03","SIPD"
540,550,530,540,2261150,"2012-01-04","SIPD"
530,550,530,530,2240050,"2012-01-05","SIPD"
540,540,530,540,319600,"2012-01-06","SIPD"
530,540,530,530,994350,"2012-01-09","SIPD"
540,540,530,540,970850,"2012-01-10","SIPD"
540,540,530,540,971400,"2012-01-11","SIPD"
550,560,530,550,7082550,"2012-01-12","SIPD"
560,590,550,560,14140300,"2012-01-13","SIPD"
530,570,530,530,11674249,"2012-01-16","SIPD"
550,560,540,550,2998300,"2012-01-17","SIPD"
560,580,550,560,7130600,"2012-01-18","SIPD"
570,590,560,570,8794300,"2012-01-19","SIPD"
570,580,550,570,2210200,"2012-01-20","SIPD"
560,570,560,560,1276650,"2012-01-24","SIPD"
560,570,550,560,2245450,"2012-01-25","SIPD"
570,580,560,570,1361200,"2012-01-26","SIPD"
570,570,550,570,1534500,"2012-01-27","SIPD"
570,570,570,570,0,"2012-01-30","SIPD"
560,570,550,560,1257450,"2012-01-31","SIPD"
560,560,550,560,256850,"2012-02-01","SIPD"
580,580,560,580,7698350,"2012-02-02","SIPD"
570,580,560,570,708700,"2012-02-03","SIPD"
560,580,560,560,1745350,"2012-02-06","SIPD"
550,570,550,550,2011050,"2012-02-07","SIPD"
560,580,550,560,3548950,"2012-02-08","SIPD"
570,570,550,570,1377250,"2012-02-09","SIPD"
550,570,550,550,645200,"2012-02-10","SIPD"
560,570,550,560,2728350,"2012-02-13","SIPD"
550,570,550,550,1498050,"2012-02-14","SIPD"
550,570,550,550,1403100,"2012-02-15","SIPD"
560,560,550,560,804850,"2012-02-16","SIPD"
550,570,550,550,669600,"2012-02-17","SIPD"
560,560,550,560,422000,"2012-02-20","SIPD"
560,560,550,560,1449050,"2012-02-21","SIPD"
550,560,540,550,2063100,"2012-02-22","SIPD"
570,570,540,570,8323550,"2012-02-23","SIPD"
560,580,550,560,5635500,"2012-02-24","SIPD"
550,560,540,550,453750,"2012-02-27","SIPD"
540,560,540,540,533550,"2012-02-28","SIPD"
550,560,540,550,447300,"2012-02-29","SIPD"
550,550,540,550,1598800,"2012-03-01","SIPD"
540,550,540,540,2346000,"2012-03-02","SIPD"
540,550,530,540,771000,"2012-03-05","SIPD"
540,540,540,540,0,"2012-03-06","SIPD"
540,540,540,540,0,"2012-03-07","SIPD"
540,540,520,540,548050,"2012-03-08","SIPD"
540,540,520,540,2118950,"2012-03-09","SIPD"
530,540,520,530,1597550,"2012-03-12","SIPD"
530,540,520,530,3887100,"2012-03-13","SIPD"
530,540,520,530,684350,"2012-03-14","SIPD"
530,540,520,530,1219300,"2012-03-15","SIPD"
530,540,520,530,289300,"2012-03-16","SIPD"
530,540,520,530,1005600,"2012-03-19","SIPD"
530,530,520,530,476000,"2012-03-20","SIPD"
530,530,520,530,556750,"2012-03-21","SIPD"
530,530,520,530,654100,"2012-03-22","SIPD"
520,530,510,520,754750,"2012-03-26","SIPD"
520,520,510,520,2027850,"2012-03-27","SIPD"
530,530,520,530,817700,"2012-03-28","SIPD"
530,530,510,530,1009600,"2012-03-29","SIPD"
530,530,520,530,290100,"2012-03-30","SIPD"
530,530,520,530,245050,"2012-04-02","SIPD"
530,530,530,530,0,"2012-04-03","SIPD"
530,540,520,530,1221600,"2012-04-04","SIPD"
530,540,520,530,660200,"2012-04-05","SIPD"
530,530,520,530,1112350,"2012-04-09","SIPD"
520,530,520,520,494450,"2012-04-10","SIPD"
520,550,520,520,5247650,"2012-04-11","SIPD"
530,540,520,530,1865600,"2012-04-12","SIPD"
530,540,520,530,1272150,"2012-04-13","SIPD"
530,530,520,530,90100,"2012-04-16","SIPD"
530,530,520,530,773300,"2012-04-17","SIPD"
530,560,530,530,7179500,"2012-04-18","SIPD"
540,550,530,540,1010800,"2012-04-19","SIPD"
540,540,530,540,617350,"2012-04-20","SIPD"
530,540,520,530,1139850,"2012-04-23","SIPD"
540,550,520,540,5041350,"2012-04-24","SIPD"
570,580,540,570,16389049,"2012-04-25","SIPD"
650,650,560,650,43652800,"2012-04-26","SIPD"
610,660,590,610,13726950,"2012-04-27","SIPD"
600,620,590,600,3584100,"2012-04-30","SIPD"
600,600,600,600,0,"2012-05-01","SIPD"
570,600,550,570,11020600,"2012-05-02","SIPD"
590,600,570,590,5014900,"2012-05-03","SIPD"
580,600,570,580,2370250,"2012-05-04","SIPD"
560,570,550,560,2138100,"2012-05-07","SIPD"
570,570,560,570,893450,"2012-05-08","SIPD"
560,580,550,560,4438100,"2012-05-09","SIPD"
570,580,560,570,3112950,"2012-05-10","SIPD"
570,570,550,570,2134650,"2012-05-11","SIPD"
550,570,540,550,3067200,"2012-05-14","SIPD"
550,550,530,550,2501500,"2012-05-15","SIPD"
530,540,520,530,2588050,"2012-05-16","SIPD"
540,540,520,540,882550,"2012-05-21","SIPD"
540,550,530,540,1111500,"2012-05-22","SIPD"
540,540,530,540,910250,"2012-05-23","SIPD"
530,540,520,530,4109500,"2012-05-24","SIPD"
530,540,510,530,6532000,"2012-05-25","SIPD"
530,530,510,530,3836600,"2012-05-28","SIPD"
530,530,520,530,586250,"2012-05-29","SIPD"
510,530,510,510,4592650,"2012-05-30","SIPD"
520,520,500,520,3729500,"2012-05-31","SIPD"
510,520,500,510,1702700,"2012-06-01","SIPD"
510,510,500,510,8453249,"2012-06-04","SIPD"
500,510,500,500,3712500,"2012-06-05","SIPD"
500,510,500,500,1546500,"2012-06-06","SIPD"
500,510,500,500,2819550,"2012-06-07","SIPD"
510,510,500,510,1352150,"2012-06-08","SIPD"
500,510,500,500,346250,"2012-06-11","SIPD"
500,510,500,500,592650,"2012-06-12","SIPD"
500,510,500,500,1936950,"2012-06-13","SIPD"
510,510,500,510,1102050,"2012-06-14","SIPD"
510,510,500,510,2443300,"2012-06-15","SIPD"
510,510,510,510,0,"2012-06-18","SIPD"
510,510,500,510,1168850,"2012-06-19","SIPD"
520,530,500,520,3538600,"2012-06-20","SIPD"
520,520,510,520,1691200,"2012-06-21","SIPD"
520,520,510,520,352950,"2012-06-22","SIPD"
520,520,520,520,0,"2012-06-25","SIPD"
510,520,500,520,201800,"2012-06-26","SIPD"
520,520,510,520,316250,"2012-06-27","SIPD"
520,510,500,510,773600,"2012-06-28","SIPD"
510,520,500,520,515000,"2012-06-29","SIPD"
520,520,510,520,476150,"2012-07-02","SIPD"
510,520,510,510,469950,"2012-07-03","SIPD"
520,520,510,520,246950,"2012-07-04","SIPD"
520,520,510,520,528400,"2012-07-05","SIPD"
510,530,510,510,1592700,"2012-07-06","SIPD"
510,510,510,510,288950,"2012-07-09","SIPD"
510,520,510,510,684200,"2012-07-10","SIPD"
520,520,510,520,88950,"2012-07-11","SIPD"
540,550,510,540,7560300,"2012-07-12","SIPD"
530,540,520,530,1435550,"2012-07-13","SIPD"
550,550,530,550,2717050,"2012-07-16","SIPD"
550,560,540,550,3410450,"2012-07-17","SIPD"
570,580,540,570,7245500,"2012-07-18","SIPD"
570,580,550,570,2843000,"2012-07-19","SIPD"
560,570,550,560,1035050,"2012-07-20","SIPD"
540,550,530,540,1977700,"2012-07-23","SIPD"
530,540,520,530,1272150,"2012-07-24","SIPD"
540,550,520,540,3312650,"2012-07-25","SIPD"
540,540,530,540,766500,"2012-07-26","SIPD"
540,540,530,540,773400,"2012-07-27","SIPD"
540,540,530,540,1919050,"2012-07-30","SIPD"
540,540,530,540,1447850,"2012-07-31","SIPD"
520,530,520,520,3498100,"2012-08-01","SIPD"
520,530,520,520,768300,"2012-08-02","SIPD"
520,520,510,520,517050,"2012-08-03","SIPD"
520,530,520,520,1642700,"2012-08-06","SIPD"
520,530,510,520,851500,"2012-08-07","SIPD"
520,520,510,520,516050,"2012-08-08","SIPD"
510,520,510,510,1630200,"2012-08-09","SIPD"
510,520,500,510,3359500,"2012-08-10","SIPD"
520,520,510,520,110450,"2012-08-13","SIPD"
510,510,500,510,501850,"2012-08-14","SIPD"
510,520,500,510,280050,"2012-08-15","SIPD"
510,520,510,510,335650,"2012-08-16","SIPD"
520,520,510,520,109450,"2012-08-23","SIPD"
510,510,510,510,365350,"2012-08-24","SIPD"
510,510,500,510,13200,"2012-08-27","SIPD"
510,510,500,510,2335050,"2012-08-28","SIPD"
510,510,500,510,1420200,"2012-08-29","SIPD"
500,500,500,500,4303550,"2012-08-30","SIPD"
500,500,500,500,544350,"2012-08-31","SIPD"
510,510,500,510,752100,"2012-09-03","SIPD"
500,500,500,500,1844950,"2012-09-04","SIPD"
500,500,500,500,83500,"2012-09-05","SIPD"
510,510,500,510,3945500,"2012-09-06","SIPD"
510,510,500,510,719650,"2012-09-07","SIPD"
500,500,500,500,190300,"2012-09-10","SIPD"
500,510,500,500,626550,"2012-09-11","SIPD"
500,510,500,500,1272900,"2012-09-12","SIPD"
500,510,500,500,204750,"2012-09-13","SIPD"
500,510,500,500,1478900,"2012-09-14","SIPD"
500,510,500,500,568650,"2012-09-17","SIPD"
500,510,500,500,542350,"2012-09-18","SIPD"
500,510,500,500,180900,"2012-09-19","SIPD"
520,530,500,520,4782300,"2012-09-20","SIPD"
520,540,510,520,6560100,"2012-09-21","SIPD"
510,540,510,510,6176800,"2012-09-24","SIPD"
540,550,520,540,7787700,"2012-09-25","SIPD"
560,570,530,560,19020950,"2012-09-26","SIPD"
590,610,550,590,29275398,"2012-09-27","SIPD"
600,620,580,600,13815200,"2012-09-28","SIPD"
580,600,560,580,9579449,"2012-10-01","SIPD"
580,600,570,580,5987350,"2012-10-02","SIPD"
580,580,560,580,6711500,"2012-10-03","SIPD"
560,590,560,560,4565950,"2012-10-04","SIPD"
570,580,560,570,2689200,"2012-10-05","SIPD"
560,580,550,560,2458450,"2012-10-08","SIPD"
550,560,540,550,1656250,"2012-10-09","SIPD"
550,550,540,550,2204700,"2012-10-10","SIPD"
540,550,530,540,1173950,"2012-10-11","SIPD"
550,550,530,550,1750800,"2012-10-12","SIPD"
540,540,530,540,1728650,"2012-10-15","SIPD"
540,540,530,540,239500,"2012-10-16","SIPD"
540,560,530,540,6756500,"2012-10-17","SIPD"
540,550,530,540,3788150,"2012-10-18","SIPD"
540,540,530,540,900500,"2012-10-19","SIPD"
530,540,520,530,1296450,"2012-10-22","SIPD"
530,530,520,530,1942650,"2012-10-23","SIPD"
530,530,520,530,269400,"2012-10-24","SIPD"
540,540,520,540,2050950,"2012-10-25","SIPD"
550,550,530,550,2664700,"2012-10-29","SIPD"
540,550,530,540,1739850,"2012-10-30","SIPD"
540,540,530,540,118350,"2012-10-31","SIPD"
530,530,520,530,1935200,"2012-11-01","SIPD"
520,530,520,520,1483850,"2012-11-02","SIPD"
520,520,510,520,594700,"2012-11-05","SIPD"
520,530,520,520,317750,"2012-11-06","SIPD"
520,530,520,520,173950,"2012-11-07","SIPD"
520,520,510,520,1052400,"2012-11-08","SIPD"
520,520,510,520,187500,"2012-11-09","SIPD"
510,520,510,510,96950,"2012-11-12","SIPD"
520,520,510,520,381350,"2012-11-13","SIPD"
520,520,510,520,1671000,"2012-11-14","SIPD"
520,520,510,520,550300,"2012-11-19","SIPD"
520,520,500,520,4821450,"2012-11-20","SIPD"
520,520,510,520,1629100,"2012-11-21","SIPD"
520,520,510,520,2701000,"2012-11-22","SIPD"
520,520,510,520,1011950,"2012-11-23","SIPD"
520,520,510,520,770250,"2012-11-26","SIPD"
520,520,510,520,568600,"2012-11-27","SIPD"
510,520,500,510,724400,"2012-11-28","SIPD"
510,510,500,510,749000,"2012-11-29","SIPD"
510,510,500,510,1549000,"2012-11-30","SIPD"
510,510,500,510,1486700,"2012-12-03","SIPD"
510,510,500,510,1114150,"2012-12-04","SIPD"
510,510,500,510,441050,"2012-12-05","SIPD"
500,510,500,500,580400,"2012-12-06","SIPD"
500,510,500,500,376200,"2012-12-07","SIPD"
510,520,500,510,2612250,"2012-12-10","SIPD"
500,510,500,500,615850,"2012-12-11","SIPD"
510,510,500,510,242950,"2012-12-12","SIPD"
510,510,500,510,1992350,"2012-12-13","SIPD"
510,510,500,510,162100,"2012-12-14","SIPD"
510,510,500,510,2671900,"2012-12-17","SIPD"
510,510,500,510,2173100,"2012-12-18","SIPD"
510,510,500,510,440050,"2012-12-19","SIPD"
500,500,500,500,1261550,"2012-12-20","SIPD"
500,500,500,500,57650,"2012-12-21","SIPD"
500,500,500,500,174600,"2012-12-26","SIPD"
500,500,500,500,136800,"2012-12-27","SIPD"
500,500,500,500,69700,"2012-12-28","SIPD"
500,500,500,500,249250,"2013-01-02","SIPD"
510,510,500,510,891950,"2013-01-03","SIPD"
510,520,500,510,1092150,"2013-01-04","SIPD"
500,520,500,500,400250,"2013-01-07","SIPD"
510,520,500,510,1447500,"2013-01-08","SIPD"
500,510,500,500,159600,"2013-01-09","SIPD"
500,510,500,500,2065400,"2013-01-10","SIPD"
500,510,500,500,511250,"2013-01-11","SIPD"
500,510,500,500,1044000,"2013-01-14","SIPD"
500,510,500,500,169850,"2013-01-15","SIPD"
500,500,500,500,196100,"2013-01-16","SIPD"
500,510,500,500,305700,"2013-01-17","SIPD"
500,510,500,500,199000,"2013-01-18","SIPD"
500,500,500,500,603900,"2013-01-21","SIPD"
500,500,500,500,0,"2013-01-22","SIPD"
500,500,500,500,2567800,"2013-01-23","SIPD"
500,500,500,500,74550,"2013-01-25","SIPD"
500,500,500,500,280750,"2013-01-28","SIPD"
500,500,500,500,17750,"2013-01-29","SIPD"
500,500,500,500,226100,"2013-01-30","SIPD"
530,540,500,530,15166899,"2013-01-31","SIPD"
560,570,530,560,17317649,"2013-02-01","SIPD"
530,570,510,530,9692400,"2013-02-04","SIPD"
610,620,530,610,53676300,"2013-02-05","SIPD"
580,650,570,580,21284600,"2013-02-06","SIPD"
570,600,560,570,5945500,"2013-02-07","SIPD"
550,580,550,550,4082150,"2013-02-08","SIPD"
570,590,550,570,7064950,"2013-02-11","SIPD"
570,580,560,570,4501350,"2013-02-12","SIPD"
590,610,570,590,18550049,"2013-02-13","SIPD"
600,630,590,600,22006499,"2013-02-14","SIPD"
580,610,580,580,6867300,"2013-02-15","SIPD"
570,590,570,570,2134550,"2013-02-18","SIPD"
560,580,550,560,5904100,"2013-02-19","SIPD"
570,600,570,570,8576800,"2013-02-20","SIPD"
560,580,560,560,1277000,"2013-02-21","SIPD"
570,580,560,570,2713700,"2013-02-22","SIPD"
580,600,570,580,10257700,"2013-02-25","SIPD"
580,590,570,580,1877550,"2013-02-26","SIPD"
580,590,570,580,2734800,"2013-02-27","SIPD"
600,620,580,600,15974000,"2013-02-28","SIPD"
590,610,590,590,6124750,"2013-03-01","SIPD"
640,660,600,640,44736649,"2013-03-04","SIPD"
670,690,650,670,34190400,"2013-03-05","SIPD"
650,680,650,650,13765900,"2013-03-06","SIPD"
660,670,640,660,7221350,"2013-03-07","SIPD"
650,680,640,650,11653350,"2013-03-08","SIPD"
730,740,640,730,54281497,"2013-03-11","SIPD"
690,750,690,690,21241550,"2013-03-13","SIPD"
690,720,670,690,20103600,"2013-03-14","SIPD"
710,720,690,710,11302100,"2013-03-15","SIPD"
680,700,670,680,9498700,"2013-03-18","SIPD"
680,700,670,680,5975500,"2013-03-19","SIPD"
700,720,680,700,13593500,"2013-03-20","SIPD"
680,720,680,680,11071449,"2013-03-21","SIPD"
650,700,650,650,10519500,"2013-03-22","SIPD"
660,680,650,660,4196600,"2013-03-25","SIPD"
660,680,650,660,6220950,"2013-03-26","SIPD"
670,700,670,670,10736350,"2013-03-27","SIPD"
670,690,670,670,4667750,"2013-03-28","SIPD"
680,680,660,680,4632600,"2013-04-01","SIPD"
670,680,660,670,4323000,"2013-04-02","SIPD"
680,700,660,680,12513550,"2013-04-03","SIPD"
670,690,670,670,7151300,"2013-04-04","SIPD"
670,680,660,670,2995800,"2013-04-05","SIPD"
650,670,650,650,4949400,"2013-04-08","SIPD"
620,660,610,620,10108600,"2013-04-09","SIPD"
610,620,600,610,4712000,"2013-04-10","SIPD"
590,620,580,590,5547200,"2013-04-11","SIPD"
570,590,560,570,11164300,"2013-04-12","SIPD"
560,590,560,560,3028400,"2013-04-15","SIPD"
560,570,550,560,4584800,"2013-04-16","SIPD"
590,600,560,590,8029000,"2013-04-17","SIPD"
610,630,590,610,11518500,"2013-04-18","SIPD"
600,630,600,600,5354150,"2013-04-19","SIPD"
600,620,590,590,1751450,"2013-04-22","SIPD"
600,610,580,580,1677800,"2013-04-23","SIPD"
580,600,580,580,1424350,"2013-04-24","SIPD"
580,600,580,580,1264400,"2013-04-25","SIPD"
580,600,580,600,1106600,"2013-04-26","SIPD"
590,600,590,590,673050,"2013-04-29","SIPD"
590,600,560,570,2173150,"2013-04-30","SIPD"
570,590,560,580,2141700,"2013-05-01","SIPD"
580,590,560,560,2296150,"2013-05-02","SIPD"
570,580,560,560,1490300,"2013-05-03","SIPD"
560,580,560,570,2375350,"2013-05-06","SIPD"
570,600,570,580,4968800,"2013-05-07","SIPD"
590,600,580,600,2430250,"2013-05-08","SIPD"
600,610,590,600,2915400,"2013-05-10","SIPD"
600,620,590,590,2156550,"2013-05-13","SIPD"
600,640,600,620,11245400,"2013-05-14","SIPD"
620,650,620,630,7718100,"2013-05-15","SIPD"
630,640,610,640,3465250,"2013-05-16","SIPD"
650,660,610,610,2036700,"2013-05-17","SIPD"
610,650,610,630,5453750,"2013-05-20","SIPD"
630,630,610,620,1528650,"2013-05-21","SIPD"
620,630,610,620,1701500,"2013-05-22","SIPD"
620,620,580,580,2680900,"2013-05-23","SIPD"
600,620,590,600,2328400,"2013-05-24","SIPD"
600,610,590,600,878850,"2013-05-27","SIPD"
610,620,590,600,1302600,"2013-05-28","SIPD"
600,620,600,600,3059300,"2013-05-29","SIPD"
600,620,600,600,2151750,"2013-05-30","SIPD"
610,610,580,590,2069600,"2013-05-31","SIPD"
590,590,570,570,2268700,"2013-06-03","SIPD"
580,590,560,570,1684050,"2013-06-04","SIPD"
580,580,550,560,1913300,"2013-06-05","SIPD"
560,570,540,540,2247250,"2013-06-07","SIPD"
550,560,530,540,2428250,"2013-06-10","SIPD"
540,540,510,510,3308100,"2013-06-11","SIPD"
510,540,500,530,3762600,"2013-06-12","SIPD"
520,530,510,510,2180650,"2013-06-13","SIPD"
520,530,510,520,1818400,"2013-06-14","SIPD"
520,550,520,530,2506150,"2013-06-17","SIPD"
540,550,530,540,2375300,"2013-06-18","SIPD"
540,540,520,530,1243350,"2013-06-19","SIPD"
530,530,510,510,1674850,"2013-06-20","SIPD"
510,520,500,510,3464350,"2013-06-21","SIPD"
520,520,500,520,2191100,"2013-06-24","SIPD"
520,520,500,510,1740650,"2013-06-25","SIPD"
510,530,510,520,1451550,"2013-06-26","SIPD"
520,540,510,520,1337300,"2013-06-27","SIPD"
520,530,510,510,900350,"2013-06-28","SIPD"
520,530,510,520,1254800,"2013-07-01","SIPD"
520,530,510,510,747700,"2013-07-02","SIPD"
510,520,510,510,262400,"2013-07-03","SIPD"
510,520,510,520,210850,"2013-07-04","SIPD"
520,520,510,510,498800,"2013-07-05","SIPD"
510,520,500,510,1842200,"2013-07-08","SIPD"
510,510,500,510,840100,"2013-07-09","SIPD"
510,510,500,510,421850,"2013-07-10","SIPD"
510,520,500,510,887650,"2013-07-11","SIPD"
510,520,500,510,436200,"2013-07-12","SIPD"
530,530,510,510,573900,"2013-07-15","SIPD"
510,520,510,520,560350,"2013-07-16","SIPD"
510,530,510,510,790500,"2013-07-17","SIPD"
520,520,510,510,697850,"2013-07-18","SIPD"
510,520,510,510,459150,"2013-07-19","SIPD"
510,520,500,510,1717050,"2013-07-22","SIPD"
520,520,500,500,923700,"2013-07-23","SIPD"
510,510,500,510,934100,"2013-07-24","SIPD"
500,510,500,510,389650,"2013-07-25","SIPD"
510,520,500,510,479250,"2013-07-26","SIPD"
500,510,500,510,163250,"2013-07-29","SIPD"
510,510,500,500,999000,"2013-07-30","SIPD"
500,510,500,510,1467500,"2013-07-31","SIPD"
510,510,500,500,568550,"2013-08-01","SIPD"
500,510,500,510,261000,"2013-08-02","SIPD"
510,510,500,500,1665000,"2013-08-12","SIPD"
500,510,500,510,487000,"2013-08-13","SIPD"
500,510,500,510,224700,"2013-08-14","SIPD"
500,510,500,510,149950,"2013-08-15","SIPD"
500,510,500,500,1905450,"2013-08-16","SIPD"
500,500,500,500,440050,"2013-08-19","SIPD"
500,500,500,500,6000,"2013-08-20","SIPD"
500,500,500,500,329800,"2013-08-21","SIPD"
500,500,500,500,550,"2013-08-22","SIPD"
500,500,500,500,59100,"2013-08-23","SIPD"
500,500,500,500,50,"2013-08-26","SIPD"
500,500,500,500,150,"2013-08-27","SIPD"
500,500,500,500,700,"2013-08-28","SIPD"
500,500,500,500,8350,"2013-08-29","SIPD"
500,500,500,500,7650,"2013-08-30","SIPD"
500,500,500,500,4850,"2013-09-02","SIPD"
500,500,500,500,1450,"2013-09-03","SIPD"
500,500,500,500,9400,"2013-09-04","SIPD"
500,500,500,500,10050,"2013-09-05","SIPD"
500,500,500,500,3800,"2013-09-06","SIPD"
500,500,500,500,3800,"2013-09-09","SIPD"
500,500,500,500,2800,"2013-09-10","SIPD"
500,500,500,500,5800,"2013-09-11","SIPD"
500,500,500,500,2700,"2013-09-12","SIPD"
500,500,500,500,9500,"2013-09-13","SIPD"
500,500,500,500,32300,"2013-09-16","SIPD"
500,500,500,500,2500,"2013-09-17","SIPD"
500,530,500,500,7461449,"2013-09-18","SIPD"
520,520,500,510,2282200,"2013-09-19","SIPD"
510,510,500,500,538600,"2013-09-20","SIPD"
500,510,500,500,1983150,"2013-09-23","SIPD"
520,520,500,500,415950,"2013-09-24","SIPD"
500,500,500,500,30200,"2013-09-25","SIPD"
500,500,500,500,11800,"2013-09-26","SIPD"
500,500,500,500,44900,"2013-09-27","SIPD"
500,500,500,500,14900,"2013-09-30","SIPD"
500,500,500,500,13900,"2013-10-01","SIPD"
500,500,500,500,2200,"2013-10-02","SIPD"
500,500,500,500,5400,"2013-10-03","SIPD"
500,500,500,500,450,"2013-10-04","SIPD"
500,500,500,500,40300,"2013-10-07","SIPD"
500,500,500,500,84700,"2013-10-08","SIPD"
500,500,500,500,1900,"2013-10-09","SIPD"
500,500,500,500,46200,"2013-10-10","SIPD"
500,500,500,500,398650,"2013-10-11","SIPD"
500,500,500,500,101650,"2013-10-16","SIPD"
500,500,500,500,128300,"2013-10-17","SIPD"
500,500,500,500,168750,"2013-10-18","SIPD"
500,520,500,510,2880350,"2013-10-21","SIPD"
500,500,500,500,277100,"2013-10-22","SIPD"
500,520,500,500,1985400,"2013-10-23","SIPD"
500,510,500,500,238800,"2013-10-24","SIPD"
500,500,500,500,707100,"2013-10-25","SIPD"
500,510,500,500,379950,"2013-10-28","SIPD"
500,510,500,500,309600,"2013-10-29","SIPD"
500,510,500,500,190200,"2013-10-30","SIPD"
510,510,500,500,129900,"2013-10-31","SIPD"
510,510,500,500,1600,"2013-11-01","SIPD"
500,500,500,500,4000,"2013-11-04","SIPD"
500,500,500,500,500,"2013-11-06","SIPD"
500,500,500,500,226000,"2013-11-07","SIPD"
500,500,500,500,1300,"2013-11-08","SIPD"
500,500,500,500,1050,"2013-11-11","SIPD"
500,500,500,500,700,"2013-11-12","SIPD"
500,500,500,500,200,"2013-11-13","SIPD"
500,500,500,500,7600,"2013-11-14","SIPD"
500,500,500,500,100,"2013-11-15","SIPD"
500,500,500,500,2100,"2013-11-18","SIPD"
500,500,500,500,50,"2013-11-19","SIPD"
500,500,500,500,50,"2013-11-20","SIPD"
500,500,500,500,50,"2013-11-21","SIPD"
500,500,500,500,50,"2013-11-22","SIPD"
500,500,500,500,11250,"2013-11-25","SIPD"
500,500,500,500,5350,"2013-11-26","SIPD"
500,500,500,500,5350,"2013-11-27","SIPD"
500,500,500,500,5350,"2013-11-28","SIPD"
500,500,500,500,6800,"2013-11-29","SIPD"
500,500,500,500,221700,"2013-12-02","SIPD"
500,500,500,500,223750,"2013-12-03","SIPD"
500,500,500,500,213050,"2013-12-04","SIPD"
500,500,500,500,374950,"2013-12-05","SIPD"
500,500,500,500,110500,"2013-12-06","SIPD"
500,500,500,500,10000,"2013-12-09","SIPD"
500,510,500,500,1696150,"2013-12-10","SIPD"
500,500,500,500,2500,"2013-12-11","SIPD"
500,500,500,500,5850,"2013-12-12","SIPD"
500,500,500,500,1150,"2013-12-13","SIPD"
500,500,500,500,4150,"2013-12-16","SIPD"
500,500,500,500,5050,"2013-12-17","SIPD"
500,500,500,500,3700,"2013-12-18","SIPD"
500,500,500,500,100,"2013-12-19","SIPD"
500,500,500,500,100,"2013-12-20","SIPD"
500,500,500,500,700,"2013-12-23","SIPD"
500,500,500,500,150,"2013-12-24","SIPD"
500,500,500,500,450,"2013-12-27","SIPD"
500,500,500,500,203650,"2013-12-30","SIPD"
500,500,500,500,2900,"2014-01-02","SIPD"
500,500,500,500,1050,"2014-01-03","SIPD"
500,500,500,500,430,"2014-01-06","SIPD"
500,500,500,500,200,"2014-01-07","SIPD"
500,500,500,500,2500,"2014-01-08","SIPD"
500,500,500,500,30,"2014-01-09","SIPD"
500,500,500,500,270,"2014-01-10","SIPD"
500,500,500,500,100,"2014-01-13","SIPD"
500,500,500,500,910,"2014-01-15","SIPD"
500,500,500,500,3290,"2014-01-16","SIPD"
500,500,500,500,200,"2014-01-17","SIPD"
500,500,500,500,130,"2014-01-20","SIPD"
500,500,500,500,5814450,"2014-01-21","SIPD"
500,510,500,500,8451070,"2014-01-22","SIPD"
500,510,500,500,950770,"2014-01-23","SIPD"
500,500,500,500,5560,"2014-01-24","SIPD"
500,500,500,500,0,"2014-01-27","SIPD"
500,500,500,500,1027130,"2014-01-28","SIPD"
500,510,500,510,1333610,"2014-01-29","SIPD"
500,510,500,500,627630,"2014-01-30","SIPD"
500,530,500,510,3480470,"2014-02-03","SIPD"
510,510,500,510,405020,"2014-02-04","SIPD"
510,550,510,530,7213450,"2014-02-05","SIPD"
520,540,510,520,3100950,"2014-02-06","SIPD"
530,530,510,510,1732890,"2014-02-07","SIPD"
510,530,510,510,1727860,"2014-02-10","SIPD"
520,520,510,520,561590,"2014-02-11","SIPD"
520,520,500,510,1924490,"2014-02-12","SIPD"
510,510,500,500,3467270,"2014-02-13","SIPD"
500,500,500,500,17850,"2014-02-14","SIPD"
500,500,500,500,264500,"2014-02-17","SIPD"
500,500,500,500,7540,"2014-02-18","SIPD"
500,500,500,500,14340,"2014-02-19","SIPD"
500,500,500,500,7700,"2014-02-20","SIPD"
500,500,500,500,510910,"2014-02-21","SIPD"
500,500,500,500,16930,"2014-02-24","SIPD"
500,500,500,500,4010,"2014-02-25","SIPD"
500,510,500,510,6350050,"2014-02-26","SIPD"
510,520,500,500,3807090,"2014-02-27","SIPD"
500,510,500,500,1807070,"2014-02-28","SIPD"
510,510,500,500,1914000,"2014-03-03","SIPD"
500,510,500,500,3486790,"2014-03-04","SIPD"
500,510,500,510,1027230,"2014-03-05","SIPD"
500,530,500,530,10959360,"2014-03-06","SIPD"
550,550,510,520,7832990,"2014-03-07","SIPD"
510,530,500,520,8886610,"2014-03-10","SIPD"
520,600,510,580,21432200,"2014-03-11","SIPD"
580,600,560,570,7486220,"2014-03-12","SIPD"
570,610,570,590,6344920,"2014-03-13","SIPD"
580,610,570,580,4167270,"2014-03-14","SIPD"
580,580,580,580,0,"2014-03-17","SIPD"
580,590,530,550,4494150,"2014-03-18","SIPD"
550,570,540,550,1423850,"2014-03-19","SIPD"
540,550,530,540,2027610,"2014-03-20","SIPD"
540,540,520,530,1874810,"2014-03-21","SIPD"
530,540,520,530,773240,"2014-03-24","SIPD"
530,550,520,550,2211660,"2014-03-25","SIPD"
550,560,530,540,1269520,"2014-03-26","SIPD"
540,540,530,530,2421360,"2014-03-27","SIPD"
530,540,520,520,1424540,"2014-03-28","SIPD"
530,540,520,530,1939530,"2014-04-01","SIPD"
530,530,520,530,303310,"2014-04-02","SIPD"
530,530,520,520,836610,"2014-04-03","SIPD"
530,530,520,530,398100,"2014-04-04","SIPD"
530,540,520,520,1604170,"2014-04-07","SIPD"
520,520,510,520,635080,"2014-04-08","SIPD"
520,520,520,520,0,"2014-04-09","SIPD"
520,520,500,510,1013960,"2014-04-10","SIPD"
510,510,500,500,4953240,"2014-04-11","SIPD"
510,510,500,510,314030,"2014-04-14","SIPD"
510,510,500,510,174390,"2014-04-15","SIPD"
510,520,500,510,574920,"2014-04-16","SIPD"
520,520,510,510,349870,"2014-04-17","SIPD"
520,520,510,520,308020,"2014-04-21","SIPD"
520,520,500,510,1130480,"2014-04-22","SIPD"
510,510,500,510,55770,"2014-04-23","SIPD"
500,510,500,500,310360,"2014-04-24","SIPD"
510,510,500,500,49990,"2014-04-25","SIPD"
510,520,500,510,797150,"2014-04-28","SIPD"
510,510,510,510,339550,"2014-04-29","SIPD"
510,520,500,520,588450,"2014-04-30","SIPD"
510,520,500,510,1110780,"2014-05-02","SIPD"
510,520,500,510,194990,"2014-05-05","SIPD"
510,520,500,510,366030,"2014-05-06","SIPD"
510,520,510,520,641880,"2014-05-07","SIPD"
510,520,500,510,612410,"2014-05-08","SIPD"
510,520,500,510,180250,"2014-05-09","SIPD"
510,510,500,510,110560,"2014-05-12","SIPD"
520,520,510,520,366930,"2014-05-13","SIPD"
510,520,510,520,209700,"2014-05-14","SIPD"
510,520,510,510,720050,"2014-05-16","SIPD"
510,520,510,510,761230,"2014-05-19","SIPD"
510,520,510,510,1539380,"2014-05-20","SIPD"
520,520,510,520,244810,"2014-05-21","SIPD"
560,600,520,560,24951660,"2014-05-22","SIPD"
560,570,530,560,6099810,"2014-05-23","SIPD"
550,580,550,550,1631860,"2014-05-26","SIPD"
550,560,540,550,1565270,"2014-05-28","SIPD"
540,550,530,540,1830710,"2014-05-30","SIPD"
520,550,520,520,974230,"2014-06-02","SIPD"
520,550,520,520,1682910,"2014-06-03","SIPD"
530,550,530,530,2300800,"2014-06-04","SIPD"
540,540,530,530,2625710,"2014-06-05","SIPD"
520,540,520,520,423170,"2014-06-06","SIPD"
520,530,510,520,1821010,"2014-06-09","SIPD"
520,540,520,520,910590,"2014-06-10","SIPD"
520,530,520,520,126960,"2014-06-11","SIPD"
520,530,510,520,1039960,"2014-06-12","SIPD"
520,530,510,520,533020,"2014-06-13","SIPD"
500,520,500,500,1472930,"2014-06-16","SIPD"
510,520,500,510,1109570,"2014-06-17","SIPD"
510,520,500,510,768930,"2014-06-18","SIPD"
510,520,500,510,1067300,"2014-06-19","SIPD"
510,520,500,510,1337830,"2014-06-20","SIPD"
510,510,500,510,1147840,"2014-06-23","SIPD"
510,510,500,510,586020,"2014-06-24","SIPD"
520,520,500,520,1338510,"2014-06-25","SIPD"
510,520,510,510,255800,"2014-06-26","SIPD"
510,520,510,510,538930,"2014-06-27","SIPD"
520,520,510,520,400290,"2014-06-30","SIPD"
520,530,520,520,760430,"2014-07-01","SIPD"
510,530,510,510,521370,"2014-07-02","SIPD"
520,530,510,520,126610,"2014-07-03","SIPD"
530,550,520,530,3068640,"2014-07-04","SIPD"
530,580,530,530,653750,"2014-07-07","SIPD"
520,540,520,520,513010,"2014-07-08","SIPD"
520,520,520,520,0,"2014-07-09","SIPD"
520,540,520,520,1291590,"2014-07-10","SIPD"
520,520,510,520,405300,"2014-07-11","SIPD"
520,530,510,520,435380,"2014-07-14","SIPD"
520,530,510,520,269850,"2014-07-15","SIPD"
530,540,520,530,1787740,"2014-07-16","SIPD"
520,540,520,520,640120,"2014-07-17","SIPD"
520,530,520,520,958090,"2014-07-18","SIPD"
520,530,520,520,366220,"2014-07-21","SIPD"
510,530,500,510,2384310,"2014-07-22","SIPD"
520,530,510,520,707330,"2014-07-23","SIPD"
520,530,510,520,1671360,"2014-07-24","SIPD"
520,530,510,520,2978250,"2014-07-25","SIPD"
510,520,510,510,898920,"2014-08-04","SIPD"
520,530,510,520,1620940,"2014-08-05","SIPD"
520,530,510,520,419260,"2014-08-06","SIPD"
520,540,520,520,2203690,"2014-08-07","SIPD"
520,530,520,520,299060,"2014-08-08","SIPD"
530,540,520,530,1283500,"2014-08-11","SIPD"
520,540,520,520,371020,"2014-08-12","SIPD"
530,550,530,530,3483650,"2014-08-13","SIPD"
540,550,530,540,2306310,"2014-08-14","SIPD"
530,550,530,530,972000,"2014-08-15","SIPD"
540,570,530,540,6159430,"2014-08-18","SIPD"
540,550,540,540,1889510,"2014-08-19","SIPD"
540,550,530,540,1143780,"2014-08-20","SIPD"
540,550,530,540,501320,"2014-08-21","SIPD"
540,550,540,540,877890,"2014-08-22","SIPD"
530,540,530,530,1076820,"2014-08-25","SIPD"
540,540,530,540,1805570,"2014-08-26","SIPD"
540,550,530,540,1847720,"2014-08-27","SIPD"
530,550,530,530,319570,"2014-08-28","SIPD"
540,550,530,540,690720,"2014-08-29","SIPD"
540,550,530,540,1809670,"2014-09-01","SIPD"
550,570,550,550,3271210,"2014-09-02","SIPD"
550,570,550,550,2450400,"2014-09-03","SIPD"
550,560,540,550,387190,"2014-09-04","SIPD"
550,550,540,550,240460,"2014-09-05","SIPD"
540,550,540,540,1442210,"2014-09-08","SIPD"
540,550,540,540,859660,"2014-09-09","SIPD"
540,550,540,540,890950,"2014-09-10","SIPD"
540,550,540,540,320140,"2014-09-11","SIPD"
550,560,540,550,1778850,"2014-09-12","SIPD"
550,570,540,550,1644660,"2014-09-15","SIPD"
550,560,540,550,346600,"2014-09-16","SIPD"
540,560,540,540,265320,"2014-09-17","SIPD"
540,550,540,540,164890,"2014-09-18","SIPD"
550,550,540,550,56710,"2014-09-19","SIPD"
550,560,540,550,2432770,"2014-09-22","SIPD"
550,550,540,550,528620,"2014-09-23","SIPD"
540,550,540,540,184440,"2014-09-24","SIPD"
540,550,540,540,191220,"2014-09-25","SIPD"
540,550,530,540,1782120,"2014-09-26","SIPD"
540,550,530,540,712290,"2014-09-29","SIPD"
540,550,530,540,1138480,"2014-09-30","SIPD"
540,550,530,540,424150,"2014-10-01","SIPD"
540,550,530,540,3541730,"2014-10-02","SIPD"
550,550,530,550,2027540,"2014-10-03","SIPD"
540,550,530,540,141760,"2014-10-06","SIPD"
540,540,530,540,128420,"2014-10-07","SIPD"
540,540,530,540,200610,"2014-10-08","SIPD"
530,540,530,530,501580,"2014-10-09","SIPD"
530,550,530,530,346610,"2014-10-10","SIPD"
540,540,530,540,77790,"2014-10-13","SIPD"
540,540,530,540,495450,"2014-10-14","SIPD"
530,540,530,530,325630,"2014-10-15","SIPD"
540,550,530,540,1207170,"2014-10-16","SIPD"
540,550,540,540,1493430,"2014-10-17","SIPD"
540,550,540,540,129840,"2014-10-20","SIPD"
530,540,530,530,428350,"2014-10-21","SIPD"
540,540,530,540,300020,"2014-10-22","SIPD"
550,550,530,550,405400,"2014-10-23","SIPD"
540,540,530,540,2888950,"2014-10-24","SIPD"
540,540,520,540,1929870,"2014-10-27","SIPD"
530,540,530,530,242710,"2014-10-28","SIPD"
530,540,530,530,66180,"2014-10-29","SIPD"
540,540,530,540,65410,"2014-10-30","SIPD"
540,540,530,540,24150,"2014-10-31","SIPD"
530,540,530,530,1661010,"2014-11-03","SIPD"
530,550,530,530,724010,"2014-11-04","SIPD"
540,550,530,540,705060,"2014-11-05","SIPD"
530,540,530,530,205370,"2014-11-06","SIPD"
540,610,530,540,22718350,"2014-11-07","SIPD"
530,550,530,530,2685500,"2014-11-10","SIPD"
530,540,530,530,2836130,"2014-11-11","SIPD"
530,540,530,530,1651190,"2014-11-12","SIPD"
530,540,520,530,2169680,"2014-11-13","SIPD"
540,540,530,540,188510,"2014-11-14","SIPD"
540,540,530,540,1429340,"2014-11-17","SIPD"
530,540,530,530,499720,"2014-11-18","SIPD"
530,540,530,530,811440,"2014-11-19","SIPD"
530,530,530,530,0,"2014-11-20","SIPD"
530,530,530,530,0,"2014-11-21","SIPD"
530,530,530,530,0,"2014-11-24","SIPD"
530,530,530,530,0,"2014-11-25","SIPD"
530,530,530,530,0,"2014-11-26","SIPD"
530,530,530,530,0,"2014-11-27","SIPD"
530,530,530,530,0,"2014-11-28","SIPD"
530,530,530,530,0,"2014-12-01","SIPD"
530,530,530,530,0,"2014-12-02","SIPD"
530,530,530,530,0,"2014-12-03","SIPD"
530,530,530,530,0,"2014-12-04","SIPD"
530,530,530,530,0,"2014-12-05","SIPD"
530,530,530,530,0,"2014-12-08","SIPD"
530,530,530,530,0,"2014-12-09","SIPD"
530,530,530,530,0,"2014-12-10","SIPD"
530,530,530,530,0,"2014-12-11","SIPD"
530,530,530,530,0,"2014-12-12","SIPD"
530,530,530,530,0,"2014-12-15","SIPD"
530,530,530,530,0,"2014-12-16","SIPD"
530,530,530,530,0,"2014-12-17","SIPD"
530,530,530,530,0,"2014-12-18","SIPD"
530,530,530,530,0,"2014-12-19","SIPD"
530,530,530,530,0,"2014-12-22","SIPD"
530,530,530,530,0,"2014-12-23","SIPD"
530,530,530,530,0,"2014-12-24","SIPD"
530,530,530,530,0,"2014-12-29","SIPD"
530,530,530,530,0,"2014-12-30","SIPD"
510,520,500,510,9997390,"2015-01-02","SIPD"
510,520,500,510,1432210,"2015-01-05","SIPD"
510,520,500,510,461690,"2015-01-06","SIPD"
510,540,510,510,3402120,"2015-01-07","SIPD"
510,530,510,520,3066680,"2015-01-08","SIPD"
530,530,510,530,2165270,"2015-01-09","SIPD"
520,530,520,520,1013580,"2015-01-12","SIPD"
520,530,520,520,1112350,"2015-01-13","SIPD"
520,520,510,520,1568710,"2015-01-14","SIPD"
520,520,510,520,920200,"2015-01-15","SIPD"
510,520,500,510,4304440,"2015-01-16","SIPD"
510,520,500,500,1424590,"2015-01-19","SIPD"
500,510,500,510,1534820,"2015-01-20","SIPD"
500,510,500,500,986490,"2015-01-21","SIPD"
500,510,500,500,1532960,"2015-01-22","SIPD"
500,510,500,500,710160,"2015-01-23","SIPD"
500,500,500,500,1719930,"2015-01-26","SIPD"
510,510,500,510,574060,"2015-01-27","SIPD"
510,510,500,500,713550,"2015-01-28","SIPD"
500,520,500,510,2770330,"2015-01-29","SIPD"
510,510,500,500,718950,"2015-01-30","SIPD"
500,510,500,510,1797050,"2015-02-02","SIPD"
510,510,500,510,838860,"2015-02-03","SIPD"
500,510,500,500,2295510,"2015-02-04","SIPD"
450,472,391,470,12446500,"2015-02-05","SIPD"
470,505,455,505,2626000,"2015-02-06","SIPD"
505,510,490,500,751300,"2015-02-09","SIPD"
500,500,490,497,77000,"2015-02-10","SIPD"
491,530,490,515,2831800,"2015-02-11","SIPD"
510,515,510,510,120500,"2015-02-12","SIPD"
520,520,505,505,76800,"2015-02-13","SIPD"
505,505,499,500,211000,"2015-02-16","SIPD"
496,500,495,500,383600,"2015-02-17","SIPD"
500,500,500,500,44300,"2015-02-18","SIPD"
500,500,499,500,1e+05,"2015-02-20","SIPD"
500,505,499,505,227300,"2015-02-23","SIPD"
500,510,500,500,203400,"2015-02-24","SIPD"
500,510,499,510,2389700,"2015-02-25","SIPD"
510,510,505,505,266000,"2015-02-26","SIPD"
505,515,505,510,196500,"2015-02-27","SIPD"
510,565,510,560,4401300,"2015-03-02","SIPD"
560,570,540,550,603800,"2015-03-03","SIPD"
540,550,535,540,351400,"2015-03-04","SIPD"
540,555,540,540,92900,"2015-03-05","SIPD"
550,560,540,560,1664600,"2015-03-06","SIPD"
560,680,540,665,21146400,"2015-03-09","SIPD"
670,675,620,620,5972800,"2015-03-10","SIPD"
625,640,620,620,1245500,"2015-03-11","SIPD"
620,640,620,630,1205100,"2015-03-12","SIPD"
630,630,595,605,1465400,"2015-03-13","SIPD"
605,610,600,610,405400,"2015-03-16","SIPD"
625,645,605,620,930900,"2015-03-17","SIPD"
615,730,615,715,20586500,"2015-03-18","SIPD"
715,730,705,705,5336900,"2015-03-19","SIPD"
700,715,640,645,3635100,"2015-03-20","SIPD"
645,660,640,650,968800,"2015-03-23","SIPD"
645,655,640,650,1357800,"2015-03-24","SIPD"
650,650,590,600,1486400,"2015-03-25","SIPD"
605,620,540,555,1924400,"2015-03-26","SIPD"
560,690,560,690,9377000,"2015-03-27","SIPD"
690,705,595,595,2820700,"2015-03-30","SIPD"
610,740,600,740,44910800,"2015-03-31","SIPD"
750,770,705,710,1443800,"2015-04-01","SIPD"
710,810,690,720,3858500,"2015-04-02","SIPD"
705,760,700,710,752800,"2015-04-06","SIPD"
710,765,695,705,16362400,"2015-04-07","SIPD"
710,725,560,585,6122500,"2015-04-08","SIPD"
595,730,595,730,34948900,"2015-04-09","SIPD"
735,910,735,910,41781800,"2015-04-10","SIPD"
875,945,850,875,4975000,"2015-04-13","SIPD"
875,920,860,860,1847600,"2015-04-14","SIPD"
860,900,850,850,555100,"2015-04-15","SIPD"
850,860,820,820,1056500,"2015-04-16","SIPD"
820,850,805,815,849300,"2015-04-17","SIPD"
825,830,800,800,369500,"2015-04-20","SIPD"
800,825,790,810,423300,"2015-04-21","SIPD"
795,820,785,790,565300,"2015-04-22","SIPD"
785,810,755,775,1029700,"2015-04-23","SIPD"
770,770,740,740,837500,"2015-04-24","SIPD"
745,845,740,780,1645500,"2015-04-27","SIPD"
780,815,740,765,463400,"2015-04-28","SIPD"
775,775,725,735,695800,"2015-04-29","SIPD"
745,770,730,730,371400,"2015-04-30","SIPD"
730,750,705,720,459900,"2015-05-04","SIPD"
725,760,715,725,677600,"2015-05-05","SIPD"
725,735,720,720,254900,"2015-05-06","SIPD"
715,735,715,720,334800,"2015-05-07","SIPD"
745,745,720,725,115900,"2015-05-08","SIPD"
725,735,720,720,153900,"2015-05-11","SIPD"
715,740,690,705,1501200,"2015-05-12","SIPD"
800,800,715,730,1268200,"2015-05-13","SIPD"
730,800,730,785,1166300,"2015-05-15","SIPD"
780,790,735,735,688500,"2015-05-18","SIPD"
740,755,735,740,363400,"2015-05-19","SIPD"
740,750,735,740,267800,"2015-05-20","SIPD"
740,750,735,740,203800,"2015-05-21","SIPD"
745,755,745,750,167800,"2015-05-22","SIPD"
750,750,740,750,77600,"2015-05-25","SIPD"
735,760,735,745,208800,"2015-05-26","SIPD"
750,755,740,745,287600,"2015-05-27","SIPD"
745,755,735,745,96500,"2015-05-28","SIPD"
740,750,740,740,220100,"2015-05-29","SIPD"
735,740,715,740,149300,"2015-06-01","SIPD"
740,740,720,730,270700,"2015-06-03","SIPD"
725,735,725,730,241300,"2015-06-04","SIPD"
735,740,725,735,171000,"2015-06-05","SIPD"
740,750,725,725,277000,"2015-06-08","SIPD"
740,785,695,785,1550100,"2015-06-09","SIPD"
785,795,755,780,850800,"2015-06-10","SIPD"
780,790,750,780,480100,"2015-06-11","SIPD"
775,780,760,780,326800,"2015-06-12","SIPD"
785,785,735,780,507400,"2015-06-15","SIPD"
770,785,765,780,653100,"2015-06-16","SIPD"
790,790,770,780,459800,"2015-06-17","SIPD"
790,790,780,785,511500,"2015-06-18","SIPD"
785,810,785,785,955800,"2015-06-19","SIPD"
785,790,780,780,540000,"2015-06-22","SIPD"
780,785,780,780,320500,"2015-06-23","SIPD"
780,800,780,780,517400,"2015-06-24","SIPD"
780,780,775,780,485500,"2015-06-25","SIPD"
780,785,780,780,179500,"2015-06-26","SIPD"
780,840,765,835,3184600,"2015-06-29","SIPD"
840,860,830,850,7866000,"2015-06-30","SIPD"
850,855,845,850,1201100,"2015-07-01","SIPD"
840,850,840,850,937700,"2015-07-02","SIPD"
850,860,850,850,729000,"2015-07-03","SIPD"
855,855,840,840,55400,"2015-07-06","SIPD"
840,840,835,840,244600,"2015-07-07","SIPD"
845,845,840,840,463000,"2015-07-08","SIPD"
850,850,840,850,6932700,"2015-07-09","SIPD"
845,845,840,840,72100,"2015-07-10","SIPD"
840,840,840,840,308000,"2015-07-13","SIPD"
845,850,840,850,1823400,"2015-07-14","SIPD"
845,850,845,850,1805700,"2015-07-15","SIPD"
845,845,845,845,148700,"2015-07-22","SIPD"
845,845,845,845,133900,"2015-07-23","SIPD"
845,850,845,850,933800,"2015-07-24","SIPD"
845,850,845,850,1412100,"2015-07-27","SIPD"
845,850,845,850,2112400,"2015-07-28","SIPD"
845,850,845,850,627700,"2015-07-29","SIPD"
845,855,845,850,2288600,"2015-07-30","SIPD"
845,845,780,780,330600,"2015-07-31","SIPD"
780,780,760,760,17200,"2015-08-03","SIPD"
760,760,725,725,56600,"2015-08-04","SIPD"
720,790,700,730,54300,"2015-08-05","SIPD"
720,725,715,720,28100,"2015-08-06","SIPD"
720,720,720,720,0,"2015-08-07","SIPD"
720,720,720,720,1500,"2015-08-10","SIPD"
705,705,675,675,13800,"2015-08-11","SIPD"
660,675,645,675,25400,"2015-08-12","SIPD"
675,675,675,675,0,"2015-08-13","SIPD"
675,675,670,670,1300,"2015-08-14","SIPD"
650,680,635,680,12300,"2015-08-18","SIPD"
670,670,650,650,5100,"2015-08-19","SIPD"
650,730,650,730,50700,"2015-08-20","SIPD"
700,700,680,690,10200,"2015-08-21","SIPD"
600,665,600,665,200,"2015-08-24","SIPD"
665,695,600,690,25700,"2015-08-25","SIPD"
650,700,625,650,181200,"2015-08-26","SIPD"
685,685,655,655,30700,"2015-08-27","SIPD"
695,695,660,685,55600,"2015-08-28","SIPD"
685,685,685,685,100,"2015-08-31","SIPD"
700,700,685,695,30300,"2015-09-01","SIPD"
690,695,685,695,166300,"2015-09-02","SIPD"
690,695,670,695,65200,"2015-09-03","SIPD"
700,750,670,750,409200,"2015-09-04","SIPD"
745,745,700,700,17900,"2015-09-07","SIPD"
705,705,700,700,42300,"2015-09-08","SIPD"
700,700,700,700,10000,"2015-09-09","SIPD"
700,720,700,720,76400,"2015-09-10","SIPD"
720,720,720,720,0,"2015-09-11","SIPD"
700,725,700,700,700,"2015-09-14","SIPD"
710,710,700,700,50000,"2015-09-15","SIPD"
725,745,705,705,26400,"2015-09-16","SIPD"
715,760,710,730,81200,"2015-09-17","SIPD"
740,740,730,730,10600,"2015-09-18","SIPD"
730,730,730,730,0,"2015-09-21","SIPD"
730,730,730,730,0,"2015-09-22","SIPD"
720,720,720,720,30000,"2015-09-23","SIPD"
725,800,725,800,244400,"2015-09-25","SIPD"
750,800,750,800,163500,"2015-09-28","SIPD"
800,810,790,800,120900,"2015-09-29","SIPD"
800,800,795,800,42300,"2015-09-30","SIPD"
800,800,800,800,83400,"2015-10-01","SIPD"
800,815,800,800,149900,"2015-10-02","SIPD"
800,800,800,800,106200,"2015-10-05","SIPD"
800,800,800,800,1579500,"2015-10-06","SIPD"
800,815,800,815,47900,"2015-10-07","SIPD"
805,805,800,800,50200,"2015-10-08","SIPD"
800,800,800,800,50100,"2015-10-09","SIPD"
805,815,805,805,25600,"2015-10-12","SIPD"
800,800,800,800,38200,"2015-10-13","SIPD"
800,800,800,800,160100,"2015-10-15","SIPD"
810,810,800,800,19200,"2015-10-16","SIPD"
830,830,800,800,6000,"2015-10-19","SIPD"
800,800,800,800,104200,"2015-10-20","SIPD"
800,800,800,800,221000,"2015-10-21","SIPD"
800,810,800,800,32800,"2015-10-22","SIPD"
800,800,800,800,20900,"2015-10-23","SIPD"
800,800,800,800,167000,"2015-10-26","SIPD"
800,815,800,800,93100,"2015-10-27","SIPD"
800,800,800,800,69500,"2015-10-28","SIPD"
800,800,800,800,389300,"2015-10-29","SIPD"
800,800,800,800,31500,"2015-10-30","SIPD"
800,800,800,800,4500,"2015-11-02","SIPD"
800,805,800,800,23200,"2015-11-03","SIPD"
800,805,800,800,106500,"2015-11-04","SIPD"
800,800,800,800,379300,"2015-11-05","SIPD"
800,810,800,800,260400,"2015-11-06","SIPD"
800,800,800,800,39200,"2015-11-09","SIPD"
800,805,800,805,27600,"2015-11-10","SIPD"
800,800,800,800,27000,"2015-11-11","SIPD"
810,850,810,850,860900,"2015-11-12","SIPD"
850,875,850,875,166300,"2015-11-13","SIPD"
850,870,850,850,196100,"2015-11-16","SIPD"
870,870,850,855,387200,"2015-11-17","SIPD"
850,855,845,850,648600,"2015-11-18","SIPD"
860,860,845,850,1071000,"2015-11-19","SIPD"
850,860,850,850,3374400,"2015-11-20","SIPD"
855,855,850,850,27600,"2015-11-23","SIPD"
850,855,850,855,1985400,"2015-11-24","SIPD"
850,860,850,855,563000,"2015-11-25","SIPD"
860,860,860,860,87000,"2015-11-26","SIPD"
855,860,855,855,360500,"2015-11-27","SIPD"
860,865,855,855,441300,"2015-11-30","SIPD"
855,860,855,855,373000,"2015-12-01","SIPD"
855,860,855,860,495900,"2015-12-02","SIPD"
855,855,855,855,1312000,"2015-12-03","SIPD"
855,860,855,855,305200,"2015-12-04","SIPD"
860,860,855,855,500900,"2015-12-07","SIPD"
855,860,855,855,21000,"2015-12-08","SIPD"
855,855,855,855,0,"2015-12-09","SIPD"
860,860,855,855,58900,"2015-12-10","SIPD"
855,860,855,855,301900,"2015-12-11","SIPD"
850,855,850,855,533000,"2015-12-14","SIPD"
850,855,850,855,20000,"2015-12-15","SIPD"
850,860,850,850,59300,"2015-12-16","SIPD"
860,860,850,850,1500100,"2015-12-17","SIPD"
850,850,850,850,1165500,"2015-12-18","SIPD"
850,855,850,855,2600,"2015-12-21","SIPD"
860,860,850,850,52000,"2015-12-22","SIPD"
850,850,850,850,8800,"2015-12-23","SIPD"
860,860,860,860,1800,"2015-12-28","SIPD"
860,860,850,850,91800,"2015-12-29","SIPD"
855,855,850,850,310300,"2015-12-30","SIPD"
855,860,850,860,19700,"2016-01-04","SIPD"
850,855,850,850,3800,"2016-01-05","SIPD"
855,855,850,850,36000,"2016-01-06","SIPD"
855,855,850,850,32300,"2016-01-07","SIPD"
855,855,850,850,11000,"2016-01-08","SIPD"
850,855,850,855,13100,"2016-01-11","SIPD"
855,855,850,850,801200,"2016-01-12","SIPD"
850,850,850,850,15900,"2016-01-13","SIPD"
850,850,850,850,52400,"2016-01-14","SIPD"
855,855,850,855,205300,"2016-01-15","SIPD"
855,855,855,855,1100,"2016-01-18","SIPD"
850,855,850,850,125900,"2016-01-19","SIPD"
850,850,850,850,43000,"2016-01-20","SIPD"
850,850,850,850,1520800,"2016-01-21","SIPD"
855,855,850,850,2800,"2016-01-22","SIPD"
855,855,850,850,567300,"2016-01-25","SIPD"
855,855,850,850,284600,"2016-01-26","SIPD"
850,855,850,855,452300,"2016-01-27","SIPD"
860,880,860,860,60700,"2016-01-28","SIPD"
875,880,850,850,48600,"2016-01-29","SIPD"
850,850,850,850,13800,"2016-02-01","SIPD"
850,855,850,855,222200,"2016-02-02","SIPD"
890,895,880,895,27100,"2016-02-03","SIPD"
865,865,855,855,600,"2016-02-04","SIPD"
850,880,850,860,136100,"2016-02-05","SIPD"
860,875,860,860,276800,"2016-02-09","SIPD"
880,940,880,890,913600,"2016-02-10","SIPD"
920,920,905,915,211700,"2016-02-11","SIPD"
920,920,900,900,1317300,"2016-02-12","SIPD"
900,935,900,930,238500,"2016-02-15","SIPD"
935,955,935,950,374100,"2016-02-16","SIPD"
960,1020,955,995,1832800,"2016-02-17","SIPD"
995,1010,960,1000,1361500,"2016-02-18","SIPD"
1000,1000,970,970,202000,"2016-02-19","SIPD"
970,1005,970,980,1179100,"2016-02-22","SIPD"
1000,1010,985,990,2909500,"2016-02-23","SIPD"
990,995,985,995,99500,"2016-02-24","SIPD"
950,980,950,965,73700,"2016-02-25","SIPD"
990,990,970,970,4300,"2016-02-26","SIPD"
920,920,900,910,96800,"2016-02-29","SIPD"
910,915,910,915,17800,"2016-03-01","SIPD"
915,920,915,920,83800,"2016-03-02","SIPD"
900,900,900,900,100,"2016-03-03","SIPD"
900,900,900,900,0,"2016-03-04","SIPD"
815,885,815,820,149400,"2016-03-07","SIPD"
820,820,810,815,87200,"2016-03-08","SIPD"
810,815,810,810,14300,"2016-03-10","SIPD"
810,875,800,875,11900,"2016-03-11","SIPD"
875,880,865,875,89900,"2016-03-14","SIPD"
875,875,870,870,27000,"2016-03-15","SIPD"
870,870,870,870,32500,"2016-03-16","SIPD"
870,870,870,870,0,"2016-03-17","SIPD"
860,860,855,855,114900,"2016-03-18","SIPD"
840,840,825,825,15000,"2016-03-21","SIPD"
850,870,815,870,42800,"2016-03-22","SIPD"
870,870,870,870,0,"2016-03-23","SIPD"
870,870,835,835,2100,"2016-03-24","SIPD"
835,865,835,865,1000,"2016-03-28","SIPD"
850,870,850,870,18900,"2016-03-29","SIPD"
895,945,890,910,26100,"2016-03-30","SIPD"
940,940,910,935,500,"2016-03-31","SIPD"
950,950,870,870,99400,"2016-04-01","SIPD"
930,930,890,900,7900,"2016-04-04","SIPD"
810,830,810,830,55900,"2016-04-05","SIPD"
825,865,810,825,230800,"2016-04-06","SIPD"
850,850,805,820,38400,"2016-04-07","SIPD"
910,910,810,845,61100,"2016-04-08","SIPD"
840,910,840,870,131400,"2016-04-11","SIPD"
870,870,850,855,21100,"2016-04-12","SIPD"
855,855,855,855,0,"2016-04-13","SIPD"
855,855,855,855,0,"2016-04-14","SIPD"
855,855,855,855,0,"2016-04-15","SIPD"
855,855,855,855,0,"2016-04-18","SIPD"
855,855,855,855,0,"2016-04-19","SIPD"
850,850,815,825,39200,"2016-04-20","SIPD"
825,865,810,815,60700,"2016-04-21","SIPD"
810,810,770,780,281300,"2016-04-22","SIPD"
780,865,710,710,172500,"2016-04-25","SIPD"
710,725,675,680,377600,"2016-04-26","SIPD"
680,690,615,615,902700,"2016-04-27","SIPD"
610,645,600,645,19800,"2016-04-28","SIPD"
640,640,610,610,16300,"2016-04-29","SIPD"
610,630,610,625,7300,"2016-05-02","SIPD"
625,635,625,635,123900,"2016-05-03","SIPD"
635,635,620,635,49900,"2016-05-04","SIPD"
635,635,615,615,4600,"2016-05-09","SIPD"
615,660,615,630,86900,"2016-05-10","SIPD"
645,650,640,645,12000,"2016-05-11","SIPD"
630,640,620,640,700,"2016-05-12","SIPD"
620,620,620,620,600,"2016-05-13","SIPD"
615,620,615,620,58000,"2016-05-16","SIPD"
610,620,600,620,16600,"2016-05-17","SIPD"
605,605,605,605,1000,"2016-05-18","SIPD"
610,610,605,605,58500,"2016-05-19","SIPD"
610,610,610,610,1000,"2016-05-20","SIPD"
610,610,610,610,0,"2016-05-23","SIPD"
600,635,600,635,13300,"2016-05-24","SIPD"
635,640,615,615,11100,"2016-05-25","SIPD"
620,625,605,605,5700,"2016-05-26","SIPD"
600,620,600,615,5800,"2016-05-27","SIPD"
605,605,600,605,2700,"2016-05-30","SIPD"
620,645,605,625,2100,"2016-05-31","SIPD"
615,625,615,620,3700,"2016-06-01","SIPD"
620,625,620,620,6500,"2016-06-02","SIPD"
620,620,620,620,1200,"2016-06-03","SIPD"
610,620,600,620,117600,"2016-06-06","SIPD"
610,610,605,605,15000,"2016-06-07","SIPD"
610,615,610,610,900,"2016-06-08","SIPD"
610,630,610,630,13600,"2016-06-09","SIPD"
610,610,605,605,46500,"2016-06-10","SIPD"
610,625,600,600,38500,"2016-06-13","SIPD"
615,615,610,610,7100,"2016-06-14","SIPD"
610,610,610,610,300,"2016-06-15","SIPD"
600,600,600,600,12500,"2016-06-16","SIPD"
600,600,600,600,3700,"2016-06-17","SIPD"
615,625,615,625,2800,"2016-06-20","SIPD"
630,630,600,625,25400,"2016-06-21","SIPD"
625,625,625,625,0,"2016-06-22","SIPD"
620,620,600,600,9500,"2016-06-23","SIPD"
610,615,605,605,32000,"2016-06-24","SIPD"
605,605,605,605,200,"2016-06-27","SIPD"
615,650,615,625,2200,"2016-06-28","SIPD"
625,630,625,625,14600,"2016-06-29","SIPD"
620,620,610,610,51300,"2016-06-30","SIPD"
610,610,610,610,10000,"2016-07-01","SIPD"
620,640,595,595,9100,"2016-07-11","SIPD"
600,610,600,610,900,"2016-07-12","SIPD"
600,605,600,600,41700,"2016-07-13","SIPD"
600,600,600,600,0,"2016-07-14","SIPD"
600,600,590,590,273000,"2016-07-15","SIPD"
600,630,600,630,50900,"2016-07-18","SIPD"
630,675,630,670,65500,"2016-07-19","SIPD"
670,770,670,745,145400,"2016-07-20","SIPD"
755,755,735,750,152900,"2016-07-21","SIPD"
750,800,750,780,219500,"2016-07-22","SIPD"
790,810,785,785,141200,"2016-07-25","SIPD"
720,790,720,740,34000,"2016-07-26","SIPD"
780,810,770,800,141200,"2016-07-27","SIPD"
815,850,810,810,234100,"2016-07-28","SIPD"
825,850,825,835,70900,"2016-07-29","SIPD"
850,850,830,850,165900,"2016-08-01","SIPD"
845,900,820,820,380900,"2016-08-02","SIPD"
850,930,845,910,633100,"2016-08-03","SIPD"
910,910,885,890,111100,"2016-08-04","SIPD"
895,950,840,895,281300,"2016-08-05","SIPD"
895,945,825,825,147100,"2016-08-08","SIPD"
825,825,745,745,104600,"2016-08-09","SIPD"
760,850,745,830,18800,"2016-08-10","SIPD"
840,840,840,840,100,"2016-08-11","SIPD"
850,870,770,775,174900,"2016-08-12","SIPD"
775,830,775,775,10200,"2016-08-15","SIPD"
815,820,775,775,21500,"2016-08-16","SIPD"
810,810,780,780,3600,"2016-08-18","SIPD"
780,800,780,780,2900,"2016-08-19","SIPD"
780,820,775,820,60600,"2016-08-22","SIPD"
810,820,810,820,41900,"2016-08-23","SIPD"
820,820,780,780,1200,"2016-08-24","SIPD"
780,820,780,800,8000,"2016-08-25","SIPD"
800,800,800,800,0,"2016-08-26","SIPD"
800,800,775,775,24200,"2016-08-29","SIPD"
795,800,795,800,400,"2016-08-30","SIPD"
800,800,795,800,900,"2016-08-31","SIPD"
800,800,760,760,5400,"2016-09-01","SIPD"
775,790,775,790,36400,"2016-09-02","SIPD"
800,830,790,795,87000,"2016-09-05","SIPD"
800,815,785,805,2900,"2016-09-06","SIPD"
775,815,775,800,69000,"2016-09-07","SIPD"
800,815,790,790,10200,"2016-09-08","SIPD"
815,815,780,780,1100,"2016-09-09","SIPD"
780,810,740,810,87200,"2016-09-13","SIPD"
805,805,805,805,8100,"2016-09-14","SIPD"
750,815,750,815,53800,"2016-09-15","SIPD"
815,815,815,815,0,"2016-09-16","SIPD"
810,820,790,795,19100,"2016-09-19","SIPD"
795,795,795,795,2600,"2016-09-20","SIPD"
795,795,745,790,52100,"2016-09-21","SIPD"
800,810,790,810,31600,"2016-09-22","SIPD"
800,810,770,800,27200,"2016-09-23","SIPD"
770,805,770,805,3000,"2016-09-26","SIPD"
760,800,760,800,300,"2016-09-27","SIPD"
765,765,765,765,4900,"2016-09-28","SIPD"
790,805,790,805,36700,"2016-09-29","SIPD"
800,805,795,795,23800,"2016-09-30","SIPD"
800,805,770,800,51200,"2016-10-03","SIPD"
780,795,760,795,134500,"2016-10-04","SIPD"
790,790,770,785,1900,"2016-10-05","SIPD"
790,790,710,755,407800,"2016-10-06","SIPD"
750,750,685,715,92000,"2016-10-07","SIPD"
710,725,695,720,6100,"2016-10-10","SIPD"
680,720,680,720,200,"2016-10-11","SIPD"
660,700,660,700,11300,"2016-10-12","SIPD"
740,740,705,720,46200,"2016-10-13","SIPD"
760,760,720,725,73500,"2016-10-14","SIPD"
745,755,720,720,17000,"2016-10-17","SIPD"
760,760,720,740,111400,"2016-10-18","SIPD"
730,760,720,720,38000,"2016-10-19","SIPD"
740,750,715,720,12500,"2016-10-20","SIPD"
760,760,705,705,7800,"2016-10-21","SIPD"
705,740,705,740,400,"2016-10-24","SIPD"
760,760,705,725,186700,"2016-10-25","SIPD"
705,735,705,735,35200,"2016-10-26","SIPD"
705,730,705,730,52700,"2016-10-27","SIPD"
730,735,715,715,31100,"2016-10-28","SIPD"
735,740,720,735,113000,"2016-10-31","SIPD"
740,745,715,735,67200,"2016-11-01","SIPD"
735,735,705,705,4400,"2016-11-02","SIPD"
735,735,705,725,10600,"2016-11-03","SIPD"
720,735,720,735,2700,"2016-11-04","SIPD"
735,735,735,735,81400,"2016-11-07","SIPD"
775,775,665,685,246700,"2016-11-08","SIPD"
700,710,685,710,36700,"2016-11-09","SIPD"
730,730,700,715,58000,"2016-11-10","SIPD"
715,715,675,675,12300,"2016-11-11","SIPD"
675,720,675,720,22000,"2016-11-14","SIPD"
720,720,660,690,31700,"2016-11-15","SIPD"
690,690,690,690,1100,"2016-11-16","SIPD"
710,710,690,700,31200,"2016-11-17","SIPD"
700,700,670,700,15200,"2016-11-18","SIPD"
700,725,700,720,87700,"2016-11-21","SIPD"
720,720,720,720,0,"2016-11-22","SIPD"
670,725,665,725,28900,"2016-11-23","SIPD"
675,715,670,670,53400,"2016-11-24","SIPD"
675,700,640,700,206400,"2016-11-25","SIPD"
695,695,645,645,11600,"2016-11-28","SIPD"
650,710,650,705,15400,"2016-11-29","SIPD"
705,705,705,705,0,"2016-11-30","SIPD"
705,705,700,700,1700,"2016-12-01","SIPD"
700,700,695,695,700,"2016-12-02","SIPD"
695,705,675,700,185900,"2016-12-05","SIPD"
720,720,665,695,29100,"2016-12-06","SIPD"
690,700,680,700,24300,"2016-12-07","SIPD"
655,655,655,655,1400,"2016-12-08","SIPD"
710,710,680,700,500,"2016-12-09","SIPD"
710,710,690,700,4300,"2016-12-13","SIPD"
680,700,680,690,30400,"2016-12-14","SIPD"
695,695,695,695,200,"2016-12-15","SIPD"
695,695,695,695,0,"2016-12-16","SIPD"
660,660,660,660,5700,"2016-12-19","SIPD"
660,690,640,690,12200,"2016-12-20","SIPD"
640,685,640,685,200,"2016-12-21","SIPD"
685,690,620,630,154100,"2016-12-22","SIPD"
625,625,625,625,100,"2016-12-23","SIPD"
625,630,625,630,22700,"2016-12-27","SIPD"
685,685,670,670,1100,"2016-12-28","SIPD"
670,700,635,635,13300,"2016-12-29","SIPD"
680,680,680,680,200,"2016-12-30","SIPD"
680,680,680,680,0,"2017-01-02","SIPD"
670,700,670,700,19500,"2017-01-03","SIPD"
700,700,685,700,4800,"2017-01-04","SIPD"
625,700,625,700,1300,"2017-01-05","SIPD"
690,700,690,700,15000,"2017-01-06","SIPD"
700,700,700,700,0,"2017-01-09","SIPD"
700,700,700,700,0,"2017-01-10","SIPD"
695,700,695,700,1100,"2017-01-11","SIPD"
700,700,700,700,0,"2017-01-12","SIPD"
645,665,615,615,710800,"2017-01-13","SIPD"
650,665,605,615,245300,"2017-01-16","SIPD"
640,655,640,650,67500,"2017-01-17","SIPD"
620,660,615,655,131200,"2017-01-18","SIPD"
655,655,655,655,9000,"2017-01-19","SIPD"
630,660,620,660,48500,"2017-01-20","SIPD"
655,670,655,670,9100,"2017-01-23","SIPD"
665,680,660,680,13300,"2017-01-24","SIPD"
635,680,630,640,10200,"2017-01-25","SIPD"
620,675,620,640,32200,"2017-01-26","SIPD"
670,670,670,670,100,"2017-01-27","SIPD"
630,670,630,670,217500,"2017-01-30","SIPD"
640,655,640,655,39000,"2017-01-31","SIPD"
670,685,645,650,127100,"2017-02-01","SIPD"
670,690,650,680,68900,"2017-02-02","SIPD"
685,700,655,700,93500,"2017-02-03","SIPD"
710,710,695,695,600,"2017-02-06","SIPD"
710,710,660,700,3700,"2017-02-07","SIPD"
670,695,650,695,69900,"2017-02-08","SIPD"
700,705,660,675,12800,"2017-02-09","SIPD"
675,685,650,665,31100,"2017-02-10","SIPD"
675,700,670,680,87200,"2017-02-13","SIPD"
695,700,675,700,102900,"2017-02-14","SIPD"
700,700,700,700,0,"2017-02-15","SIPD"
710,735,700,730,382500,"2017-02-16","SIPD"
765,765,705,755,99000,"2017-02-17","SIPD"
755,755,755,755,400,"2017-02-20","SIPD"
755,775,755,775,108500,"2017-02-21","SIPD"
770,785,770,785,170100,"2017-02-22","SIPD"
745,790,745,790,114000,"2017-02-23","SIPD"
780,800,780,790,88000,"2017-02-24","SIPD"
770,815,770,800,1023300,"2017-02-27","SIPD"
810,810,775,775,4100,"2017-02-28","SIPD"
795,800,735,750,76600,"2017-03-01","SIPD"
750,790,750,790,38700,"2017-03-02","SIPD"
790,790,790,790,0,"2017-03-03","SIPD"
785,785,775,775,1300,"2017-03-06","SIPD"
775,800,775,800,185600,"2017-03-07","SIPD"
800,805,790,805,300100,"2017-03-08","SIPD"
800,815,800,815,261000,"2017-03-09","SIPD"
800,820,800,805,232400,"2017-03-10","SIPD"
800,810,800,810,65000,"2017-03-13","SIPD"
805,815,805,815,16300,"2017-03-14","SIPD"
785,815,775,815,172600,"2017-03-15","SIPD"
800,800,775,775,13600,"2017-03-16","SIPD"
780,800,760,775,39400,"2017-03-17","SIPD"
750,800,730,800,228600,"2017-03-20","SIPD"
800,810,750,810,242600,"2017-03-21","SIPD"
810,875,810,850,245200,"2017-03-22","SIPD"
845,900,820,875,167500,"2017-03-23","SIPD"
870,900,800,825,265100,"2017-03-24","SIPD"
800,895,800,895,150600,"2017-03-27","SIPD"
875,950,840,950,935100,"2017-03-29","SIPD"
960,960,860,945,299900,"2017-03-30","SIPD"
930,970,930,965,691000,"2017-03-31","SIPD"
965,965,960,965,66800,"2017-04-03","SIPD"
965,965,935,960,86700,"2017-04-04","SIPD"
920,955,855,955,252000,"2017-04-05","SIPD"
935,950,935,940,17100,"2017-04-06","SIPD"
930,955,930,955,72100,"2017-04-07","SIPD"
910,955,910,955,100600,"2017-04-10","SIPD"
920,950,920,950,36100,"2017-04-11","SIPD"
945,960,920,960,412600,"2017-04-12","SIPD"
950,960,940,960,165500,"2017-04-13","SIPD"
940,975,900,970,370300,"2017-04-17","SIPD"
960,970,915,970,40200,"2017-04-18","SIPD"
970,970,970,970,0,"2017-04-19","SIPD"
930,970,930,970,36700,"2017-04-20","SIPD"
940,960,940,960,3400,"2017-04-21","SIPD"
915,960,915,960,35000,"2017-04-25","SIPD"
925,960,925,960,12000,"2017-04-26","SIPD"
930,960,925,960,47100,"2017-04-27","SIPD"
930,955,930,955,86000,"2017-04-28","SIPD"
940,950,910,950,435500,"2017-05-02","SIPD"
915,940,915,940,6800,"2017-05-03","SIPD"
915,940,910,940,13200,"2017-05-04","SIPD"
910,940,910,940,18000,"2017-05-05","SIPD"
930,950,925,950,377400,"2017-05-08","SIPD"
920,940,920,940,8000,"2017-05-09","SIPD"
920,930,870,890,407800,"2017-05-10","SIPD"
930,930,925,925,10100,"2017-05-12","SIPD"
900,930,855,930,100200,"2017-05-15","SIPD"
925,935,925,935,30000,"2017-05-16","SIPD"
900,930,900,930,25000,"2017-05-17","SIPD"
900,930,900,930,63000,"2017-05-18","SIPD"
925,950,910,940,1011000,"2017-05-19","SIPD"
940,940,940,940,10000,"2017-05-22","SIPD"
910,930,905,930,73800,"2017-05-23","SIPD"
910,930,910,930,31000,"2017-05-24","SIPD"
910,930,910,930,23000,"2017-05-26","SIPD"
920,930,910,930,67700,"2017-05-29","SIPD"
930,930,910,910,10100,"2017-05-30","SIPD"
910,930,910,930,20200,"2017-05-31","SIPD"
930,930,930,930,0,"2017-06-01","SIPD"
910,930,910,930,519500,"2017-06-02","SIPD"
900,930,900,930,20500,"2017-06-05","SIPD"
910,925,910,910,18000,"2017-06-06","SIPD"
910,925,905,925,15100,"2017-06-07","SIPD"
925,930,925,930,20100,"2017-06-08","SIPD"
925,925,925,925,200,"2017-06-09","SIPD"
925,930,925,930,21000,"2017-06-12","SIPD"
905,920,900,920,210000,"2017-06-13","SIPD"
910,930,900,930,120000,"2017-06-14","SIPD"
905,930,900,930,120000,"2017-06-15","SIPD"
905,915,900,915,120100,"2017-06-16","SIPD"
910,925,900,925,58000,"2017-06-19","SIPD"
925,925,925,925,10000,"2017-06-20","SIPD"
905,930,900,930,117100,"2017-06-21","SIPD"
900,930,900,930,45000,"2017-06-22","SIPD"
930,930,930,930,0,"2017-06-23","SIPD"
930,930,930,930,0,"2017-06-26","SIPD"
930,930,930,930,0,"2017-06-27","SIPD"
930,930,930,930,0,"2017-06-28","SIPD"
930,930,930,930,0,"2017-06-29","SIPD"
930,930,930,930,0,"2017-06-30","SIPD"
920,930,920,930,10100,"2017-07-03","SIPD"
930,930,930,930,0,"2017-07-04","SIPD"
900,930,900,930,19500,"2017-07-05","SIPD"
910,925,905,905,34300,"2017-07-06","SIPD"
905,905,900,900,1600,"2017-07-07","SIPD"
890,900,890,900,60000,"2017-07-10","SIPD"
900,900,800,900,51600,"2017-07-11","SIPD"
900,900,900,900,0,"2017-07-12","SIPD"
900,900,790,815,341300,"2017-07-13","SIPD"
815,835,800,835,34400,"2017-07-14","SIPD"
835,875,825,875,46400,"2017-07-17","SIPD"
860,890,850,890,30900,"2017-07-18","SIPD"
885,895,885,895,10000,"2017-07-19","SIPD"
895,895,895,895,0,"2017-07-20","SIPD"
850,875,850,875,15100,"2017-07-21","SIPD"
865,870,855,870,43100,"2017-07-24","SIPD"
850,865,845,865,25800,"2017-07-25","SIPD"
875,880,875,880,5000,"2017-07-26","SIPD"
860,895,860,895,8000,"2017-07-27","SIPD"
855,890,850,850,33000,"2017-07-28","SIPD"
810,880,810,880,16800,"2017-07-31","SIPD"
810,860,800,860,80500,"2017-08-01","SIPD"
850,860,850,860,6300,"2017-08-02","SIPD"
815,880,815,880,13100,"2017-08-03","SIPD"
895,895,895,895,5000,"2017-08-04","SIPD"
895,895,895,895,0,"2017-08-07","SIPD"
860,860,855,855,13000,"2017-08-08","SIPD"
825,850,800,850,35100,"2017-08-09","SIPD"
850,850,850,850,0,"2017-08-10","SIPD"
845,860,845,860,10000,"2017-08-11","SIPD"
810,860,780,860,7400,"2017-08-14","SIPD"
860,890,860,890,10000,"2017-08-15","SIPD"
890,890,890,890,0,"2017-08-16","SIPD"
890,890,890,890,0,"2017-08-17","SIPD"
875,875,850,850,200,"2017-08-18","SIPD"
850,860,850,860,20000,"2017-08-21","SIPD"
820,820,800,800,20600,"2017-08-22","SIPD"
810,850,800,800,5600,"2017-08-23","SIPD"
830,830,830,830,5000,"2017-08-24","SIPD"
800,800,800,800,100,"2017-08-25","SIPD"
840,840,840,840,5000,"2017-08-28","SIPD"
805,835,800,835,25200,"2017-08-29","SIPD"
790,835,790,835,15000,"2017-08-30","SIPD"
795,820,790,820,16600,"2017-08-31","SIPD"
820,820,820,820,0,"2017-09-01","SIPD"
820,820,820,820,0,"2017-09-04","SIPD"
770,850,770,850,44500,"2017-09-05","SIPD"
805,850,805,850,2100,"2017-09-06","SIPD"
820,850,820,850,6000,"2017-09-07","SIPD"
805,850,805,850,5100,"2017-09-08","SIPD"
805,850,805,850,11000,"2017-09-11","SIPD"
810,850,805,850,11000,"2017-09-12","SIPD"
850,850,850,850,0,"2017-09-13","SIPD"
850,850,850,850,0,"2017-09-14","SIPD"
850,860,850,860,6000,"2017-09-15","SIPD"
860,860,860,860,0,"2017-09-18","SIPD"
860,860,860,860,0,"2017-09-19","SIPD"
860,860,860,860,0,"2017-09-20","SIPD"
860,860,860,860,0,"2017-09-21","SIPD"
800,815,800,815,13800,"2017-09-22","SIPD"
845,845,800,835,14700,"2017-09-25","SIPD"
810,810,790,790,44200,"2017-09-26","SIPD"
820,820,770,805,10900,"2017-09-27","SIPD"
780,810,780,810,1800,"2017-09-28","SIPD"
810,810,810,810,0,"2017-09-29","SIPD"
810,810,810,810,0,"2017-10-02","SIPD"
820,820,820,820,500,"2017-10-03","SIPD"
820,820,820,820,0,"2017-10-04","SIPD"
765,810,760,810,21400,"2017-10-05","SIPD"
810,810,810,810,0,"2017-10-06","SIPD"
810,810,810,810,0,"2017-10-09","SIPD"
790,800,790,800,1100,"2017-10-10","SIPD"
800,810,800,805,33000,"2017-10-11","SIPD"
805,820,805,820,16000,"2017-10-12","SIPD"
765,845,765,845,22300,"2017-10-13","SIPD"
835,860,835,860,19000,"2017-10-16","SIPD"
795,800,780,780,10700,"2017-10-17","SIPD"
800,815,795,815,30400,"2017-10-18","SIPD"
805,815,785,815,22200,"2017-10-19","SIPD"
815,815,815,815,0,"2017-10-20","SIPD"
780,800,780,800,11000,"2017-10-23","SIPD"
780,810,780,810,6900,"2017-10-24","SIPD"
785,800,750,800,20500,"2017-10-25","SIPD"
775,775,775,775,800,"2017-10-26","SIPD"
755,800,755,795,11000,"2017-10-27","SIPD"
760,800,760,760,15600,"2017-10-30","SIPD"
795,800,795,800,5000,"2017-10-31","SIPD"
770,795,750,755,32500,"2017-11-01","SIPD"
820,825,820,825,4000,"2017-11-02","SIPD"
770,810,770,810,11200,"2017-11-03","SIPD"
770,800,770,800,10500,"2017-11-06","SIPD"
810,815,760,800,3500,"2017-11-07","SIPD"
795,800,765,800,7600,"2017-11-08","SIPD"
815,815,815,815,500,"2017-11-09","SIPD"
770,810,770,800,8600,"2017-11-10","SIPD"
800,800,770,800,5600,"2017-11-13","SIPD"
800,800,800,800,0,"2017-11-14","SIPD"
775,815,775,815,4800,"2017-11-15","SIPD"
775,815,775,815,6500,"2017-11-16","SIPD"
780,785,780,785,15000,"2017-11-17","SIPD"
760,785,760,785,35900,"2017-11-20","SIPD"
775,775,775,775,800,"2017-11-21","SIPD"
775,775,740,750,217300,"2017-11-22","SIPD"
770,770,740,760,215800,"2017-11-23","SIPD"
735,735,720,720,110100,"2017-11-24","SIPD"
720,720,700,700,128500,"2017-11-27","SIPD"
715,715,690,690,111600,"2017-11-28","SIPD"
700,700,700,700,500,"2017-11-29","SIPD"
770,770,740,740,3700,"2017-11-30","SIPD"
740,740,740,740,0,"2017-12-01","SIPD"
740,740,740,740,0,"2017-12-04","SIPD"
680,740,680,740,5100,"2017-12-05","SIPD"
655,655,620,635,121800,"2017-12-06","SIPD"
635,750,620,620,151400,"2017-12-07","SIPD"
650,710,640,710,897100,"2017-12-08","SIPD"
705,760,645,760,708600,"2017-12-11","SIPD"
710,850,710,815,1430300,"2017-12-12","SIPD"
775,820,765,815,488700,"2017-12-13","SIPD"
795,820,780,820,723900,"2017-12-14","SIPD"
815,825,780,825,1287300,"2017-12-15","SIPD"
800,880,800,850,541800,"2017-12-18","SIPD"
845,885,815,885,756400,"2017-12-19","SIPD"
870,910,825,910,1708200,"2017-12-20","SIPD"
880,910,880,905,1376100,"2017-12-21","SIPD"
910,910,860,910,506300,"2017-12-22","SIPD"
910,910,910,910,0,"2017-12-25","SIPD"
910,910,910,910,0,"2017-12-26","SIPD"
910,920,900,920,1308500,"2017-12-27","SIPD"
900,920,870,895,779100,"2017-12-28","SIPD"
895,930,895,930,545400,"2017-12-29","SIPD"
930,930,930,930,0,"2018-01-01","SIPD"
915,950,915,950,523400,"2018-01-02","SIPD"
915,935,910,910,796500,"2018-01-03","SIPD"
915,920,875,905,551200,"2018-01-04","SIPD"
905,990,905,990,1550500,"2018-01-05","SIPD"
985,1000,940,1000,2049200,"2018-01-08","SIPD"
975,975,960,965,855000,"2018-01-09","SIPD"
965,1050,965,1020,355800,"2018-01-10","SIPD"
1025,1030,985,1000,183400,"2018-01-11","SIPD"
965,990,945,990,396200,"2018-01-12","SIPD"
990,990,990,990,0,"2018-01-15","SIPD"
970,970,970,970,21700,"2018-01-16","SIPD"
985,985,985,985,53200,"2018-01-17","SIPD"
990,990,940,985,109600,"2018-01-18","SIPD"
990,990,970,985,35700,"2018-01-19","SIPD"
960,1015,950,1015,82800,"2018-01-22","SIPD"
1000,1030,1000,1025,153100,"2018-01-23","SIPD"
1015,1015,1000,1015,191000,"2018-01-24","SIPD"
1015,1015,990,1010,108700,"2018-01-25","SIPD"
1010,1025,1010,1010,121000,"2018-01-26","SIPD"
1015,1015,1000,1010,2e+05,"2018-01-29","SIPD"
1010,1015,1010,1010,5000,"2018-01-30","SIPD"
1030,1030,960,1010,213300,"2018-01-31","SIPD"
980,1010,980,1005,461100,"2018-02-01","SIPD"
975,1010,965,1000,979500,"2018-02-02","SIPD"
975,1020,960,1020,183500,"2018-02-05","SIPD"
1020,1020,1020,1020,125000,"2018-02-06","SIPD"
1020,1020,1020,1020,150000,"2018-02-07","SIPD"
985,1020,985,1020,67100,"2018-02-08","SIPD"
1030,1035,1030,1030,110000,"2018-02-09","SIPD"
1030,1030,980,1015,120200,"2018-02-12","SIPD"
990,1025,990,1025,110600,"2018-02-13","SIPD"
980,1030,980,1030,12500,"2018-02-14","SIPD"
1020,1020,1020,1020,10900,"2018-02-15","SIPD"
1020,1020,1020,1020,0,"2018-02-16","SIPD"
980,1040,930,1040,720900,"2018-02-19","SIPD"
985,1035,985,1035,155900,"2018-02-20","SIPD"
1030,1040,1030,1040,90100,"2018-02-21","SIPD"
1000,1045,1000,1010,90100,"2018-02-22","SIPD"
1000,1030,1000,1030,30100,"2018-02-23","SIPD"
980,1040,980,1040,288200,"2018-02-26","SIPD"
1045,1045,1045,1045,42000,"2018-02-27","SIPD"
1005,1045,1005,1045,83000,"2018-02-28","SIPD"
1005,1010,1005,1010,59900,"2018-03-01","SIPD"
1045,1045,1045,1045,1500,"2018-03-02","SIPD"
1010,1045,1005,1045,65300,"2018-03-05","SIPD"
1040,1040,1040,1040,6000,"2018-03-06","SIPD"
1030,1030,1030,1030,10200,"2018-03-07","SIPD"
1005,1030,1000,1030,3600,"2018-03-08","SIPD"
1030,1030,1030,1030,110000,"2018-03-09","SIPD"
1040,1040,1040,1040,126700,"2018-03-12","SIPD"
1010,1030,1010,1030,60600,"2018-03-13","SIPD"
1000,1030,1000,1025,29000,"2018-03-14","SIPD"
1025,1025,1025,1025,50000,"2018-03-15","SIPD"
1000,1020,1000,1020,60300,"2018-03-16","SIPD"
1030,1030,1030,1030,25600,"2018-03-19","SIPD"
1005,1030,1005,1030,50000,"2018-03-20","SIPD"
1030,1030,1030,1030,30000,"2018-03-21","SIPD"
1005,1030,1005,1030,90000,"2018-03-22","SIPD"
1030,1030,1005,1030,31200,"2018-03-23","SIPD"
1030,1030,1030,1030,25000,"2018-03-26","SIPD"
1030,1030,1030,1030,25100,"2018-03-27","SIPD"
1030,1030,1030,1030,25100,"2018-03-28","SIPD"
1030,1030,1000,1030,26200,"2018-03-29","SIPD"
1030,1030,1030,1030,0,"2018-03-30","SIPD"
1005,1025,1005,1025,25100,"2018-04-02","SIPD"
1005,1025,1005,1025,25100,"2018-04-03","SIPD"
1005,1020,1005,1020,20300,"2018-04-04","SIPD"
1020,1020,1020,1020,10000,"2018-04-05","SIPD"
1020,1020,1020,1020,10000,"2018-04-06","SIPD"
1020,1020,1020,1020,25000,"2018-04-09","SIPD"
1020,1020,1020,1020,30000,"2018-04-10","SIPD"
1025,1025,1025,1025,20000,"2018-04-11","SIPD"
1005,1020,1005,1020,40000,"2018-04-12","SIPD"
1020,1020,950,1020,35200,"2018-04-13","SIPD"
1020,1020,1020,1020,50000,"2018-04-16","SIPD"
980,1010,980,1010,127600,"2018-04-17","SIPD"
1005,1020,1005,1015,20900,"2018-04-18","SIPD"
1010,1010,1010,1010,20000,"2018-04-19","SIPD"
1010,1010,1010,1010,10000,"2018-04-20","SIPD"
1010,1010,1010,1010,20000,"2018-04-23","SIPD"
970,1010,970,1010,80000,"2018-04-24","SIPD"
1005,1005,1005,1005,15000,"2018-04-25","SIPD"
965,1005,910,1005,85700,"2018-04-26","SIPD"
1005,1005,960,1000,32600,"2018-04-27","SIPD"
970,1005,970,1005,8000,"2018-04-30","SIPD"
1005,1005,1005,1005,0,"2018-05-01","SIPD"
1000,1000,1000,1000,10000,"2018-05-02","SIPD"
1005,1005,1005,1005,10000,"2018-05-03","SIPD"
1005,1005,1005,1005,10000,"2018-05-04","SIPD"
1000,1005,1000,1005,11000,"2018-05-07","SIPD"
1000,1000,1000,1000,5000,"2018-05-08","SIPD"
960,1000,960,1000,13500,"2018-05-09","SIPD"
1000,1000,1000,1000,0,"2018-05-10","SIPD"
995,995,995,995,7000,"2018-05-11","SIPD"
1000,1000,1000,1000,10000,"2018-05-14","SIPD"
1000,1000,1000,1000,10000,"2018-05-15","SIPD"
1000,1000,955,1000,15500,"2018-05-16","SIPD"
1020,1020,1020,1020,92300,"2018-05-17","SIPD"
1025,1030,1025,1030,5800,"2018-05-18","SIPD"
1025,1025,1025,1025,5500,"2018-05-21","SIPD"
1025,1025,1025,1025,7000,"2018-05-22","SIPD"
1025,1025,1025,1025,7500,"2018-05-23","SIPD"
955,1010,950,965,20000,"2018-05-24","SIPD"
970,1015,965,1015,20300,"2018-05-25","SIPD"
975,1025,955,1025,136600,"2018-05-28","SIPD"
1025,1025,1025,1025,0,"2018-05-29","SIPD"
1025,1060,1010,1025,1047000,"2018-05-30","SIPD"
1025,1025,1025,1025,0,"2018-05-31","SIPD"
1025,1025,1025,1025,0,"2018-06-01","SIPD"
1025,1025,1025,1025,0,"2018-06-04","SIPD"
1025,1025,1025,1025,0,"2018-06-05","SIPD"
1025,1025,1025,1025,0,"2018-06-06","SIPD"
975,1025,975,1025,60000,"2018-06-07","SIPD"
980,1025,980,1025,17000,"2018-06-08","SIPD"
1025,1025,1025,1025,0,"2018-06-11","SIPD"
1025,1025,1025,1025,0,"2018-06-12","SIPD"
1025,1025,1025,1025,0,"2018-06-13","SIPD"
1025,1025,1025,1025,0,"2018-06-14","SIPD"
1025,1025,1025,1025,0,"2018-06-15","SIPD"
1025,1025,1025,1025,0,"2018-06-18","SIPD"
1025,1025,1025,1025,0,"2018-06-19","SIPD"
1025,1025,1025,1025,500,"2018-06-20","SIPD"
1025,1025,1025,1025,0,"2018-06-21","SIPD"
1025,1025,1025,1025,0,"2018-06-22","SIPD"
980,1005,950,980,221900,"2018-06-25","SIPD"
1000,1000,1000,1000,6800,"2018-06-26","SIPD"
1000,1000,1000,1000,5000,"2018-06-27","SIPD"
955,1010,955,1010,13200,"2018-06-28","SIPD"
1010,1010,1010,1010,12500,"2018-06-29","SIPD"
1020,1020,1020,1020,10000,"2018-07-02","SIPD"
1020,1020,1020,1020,0,"2018-07-03","SIPD"
1020,1020,1020,1020,0,"2018-07-04","SIPD"
965,1020,965,1020,12100,"2018-07-05","SIPD"
1020,1020,1020,1020,0,"2018-07-06","SIPD"
955,995,950,995,73600,"2018-07-09","SIPD"
995,995,940,990,82800,"2018-07-10","SIPD"
980,1020,980,1020,2300,"2018-07-11","SIPD"
980,1050,980,1050,216500,"2018-07-12","SIPD"
1020,1060,1020,1060,92000,"2018-07-13","SIPD"
1000,1040,1000,1040,61000,"2018-07-16","SIPD"
1005,1030,1005,1025,68000,"2018-07-17","SIPD"
1030,1035,1030,1035,55500,"2018-07-18","SIPD"
1020,1060,1000,1060,60600,"2018-07-19","SIPD"
1025,1065,1025,1065,30200,"2018-07-20","SIPD"
1020,1080,1020,1080,46500,"2018-07-23","SIPD"
1100,1100,1060,1090,38000,"2018-07-24","SIPD"
1090,1100,1085,1100,25700,"2018-07-25","SIPD"
1100,1100,1100,1100,0,"2018-07-26","SIPD"
1050,1110,1050,1110,236200,"2018-07-27","SIPD"
1090,1110,1085,1110,7800,"2018-07-30","SIPD"
1110,1110,1110,1110,0,"2018-07-31","SIPD"
1150,1150,1110,1110,24800,"2018-08-01","SIPD"
1105,1170,1105,1170,104000,"2018-08-02","SIPD"
1170,1170,1170,1170,0,"2018-08-03","SIPD"
1170,1170,1170,1170,0,"2018-08-06","SIPD"
1170,1195,1170,1195,67600,"2018-08-07","SIPD"
1195,1195,1100,1195,146300,"2018-08-08","SIPD"
1195,1195,1195,1195,0,"2018-08-09","SIPD"
1115,1200,1115,1200,48300,"2018-08-10","SIPD"
1200,1200,1200,1200,0,"2018-08-13","SIPD"
1200,1200,1200,1200,400,"2018-08-14","SIPD"
1200,1200,1200,1200,1100,"2018-08-15","SIPD"
1200,1200,1130,1200,48300,"2018-08-16","SIPD"
1200,1200,1200,1200,0,"2018-08-17","SIPD"
1165,1200,1165,1200,38500,"2018-08-20","SIPD"
1195,1200,1195,1200,17200,"2018-08-21","SIPD"
1200,1200,1200,1200,0,"2018-08-22","SIPD"
1200,1205,1200,1200,2000,"2018-08-23","SIPD"
1180,1195,1155,1170,11300,"2018-08-24","SIPD"
1170,1180,1140,1180,9600,"2018-08-27","SIPD"
1145,1180,1145,1180,3900,"2018-08-28","SIPD"
1150,1190,1140,1190,18000,"2018-08-29","SIPD"
1190,1190,1190,1190,0,"2018-08-30","SIPD"
1190,1190,1190,1190,0,"2018-08-31","SIPD"
1150,1200,1150,1200,3600,"2018-09-03","SIPD"
1205,1210,1170,1205,109100,"2018-09-04","SIPD"
1160,1200,1150,1200,7900,"2018-09-05","SIPD"
1200,1200,1200,1200,0,"2018-09-06","SIPD"
1160,1195,1150,1190,29900,"2018-09-07","SIPD"
1160,1190,1160,1190,29700,"2018-09-10","SIPD"
1190,1190,1190,1190,0,"2018-09-11","SIPD"
1190,1190,1155,1155,25800,"2018-09-12","SIPD"
1155,1155,1155,1155,300,"2018-09-13","SIPD"
1105,1150,1050,1150,38600,"2018-09-14","SIPD"
1120,1150,1120,1150,10300,"2018-09-17","SIPD"
1150,1150,1150,1150,0,"2018-09-18","SIPD"
1150,1150,1150,1150,0,"2018-09-19","SIPD"
1100,1135,1065,1065,59600,"2018-09-20","SIPD"
1060,1060,955,955,50700,"2018-09-21","SIPD"
955,995,765,995,25200,"2018-09-24","SIPD"
1015,1020,995,1020,14600,"2018-09-25","SIPD"
1020,1020,1020,1020,0,"2018-09-26","SIPD"
1020,1020,1020,1020,0,"2018-09-27","SIPD"
1020,1020,1020,1020,0,"2018-09-28","SIPD"
960,1025,960,1025,18500,"2018-10-01","SIPD"
975,1025,975,1025,7500,"2018-10-02","SIPD"
1025,1025,1025,1025,0,"2018-10-03","SIPD"
1025,1025,1025,1025,0,"2018-10-04","SIPD"
1060,1060,1060,1060,1100,"2018-10-05","SIPD"
1060,1060,1060,1060,0,"2018-10-08","SIPD"
1000,1060,1000,1060,8900,"2018-10-09","SIPD"
1060,1060,1060,1060,0,"2018-10-10","SIPD"
1060,1060,1060,1060,0,"2018-10-11","SIPD"
1020,1020,1020,1020,1100,"2018-10-12","SIPD"
1020,1020,1020,1020,0,"2018-10-15","SIPD"
1020,1020,1020,1020,0,"2018-10-16","SIPD"
1020,1020,1020,1020,0,"2018-10-17","SIPD"
970,1020,970,1020,10500,"2018-10-18","SIPD"
1020,1020,1020,1020,0,"2018-10-19","SIPD"
1000,1020,1000,1020,8800,"2018-10-22","SIPD"
1020,1020,1020,1020,0,"2018-10-23","SIPD"
1020,1020,1020,1020,0,"2018-10-24","SIPD"
1020,1020,1020,1020,0,"2018-10-25","SIPD"
1020,1020,1020,1020,0,"2018-10-26","SIPD"
1020,1020,1020,1020,0,"2018-10-29","SIPD"
970,1020,910,1020,42000,"2018-10-30","SIPD"
1180,1180,1180,1180,100,"2018-10-31","SIPD"
1180,1180,1180,1180,0,"2018-11-01","SIPD"
1165,1165,1120,1120,2400,"2018-11-02","SIPD"
1010,1120,1010,1120,5800,"2018-11-05","SIPD"
1120,1120,1120,1120,0,"2018-11-06","SIPD"
1120,1120,1120,1120,0,"2018-11-07","SIPD"
1120,1120,1120,1120,0,"2018-11-08","SIPD"
1120,1120,1120,1120,0,"2018-11-09","SIPD"
1120,1120,1120,1120,0,"2018-11-12","SIPD"
1120,1120,1120,1120,0,"2018-11-13","SIPD"
1120,1120,1120,1120,0,"2018-11-14","SIPD"
1120,1120,1120,1120,0,"2018-11-15","SIPD"
1185,1185,1165,1165,200,"2018-11-16","SIPD"
1165,1165,1165,1165,0,"2018-11-19","SIPD"
1165,1165,1165,1165,0,"2018-11-20","SIPD"
1165,1165,1165,1165,0,"2018-11-21","SIPD"
1165,1165,1165,1165,0,"2018-11-22","SIPD"
1165,1165,1165,1165,0,"2018-11-23","SIPD"
1165,1165,1165,1165,0,"2018-11-26","SIPD"
1165,1165,1165,1165,0,"2018-11-27","SIPD"
1165,1165,1165,1165,0,"2018-11-28","SIPD"
1160,1160,1160,1160,200,"2018-11-29","SIPD"
1160,1160,1160,1160,300,"2018-11-30","SIPD"
1160,1160,1160,1160,0,"2018-12-03","SIPD"
1150,1150,1150,1150,100,"2018-12-04","SIPD"
1150,1150,1150,1150,300,"2018-12-05","SIPD"
1150,1150,1150,1150,0,"2018-12-06","SIPD"
1100,1100,1100,1100,100,"2018-12-07","SIPD"
1000,1025,960,960,5900,"2018-12-10","SIPD"
985,985,960,975,1900,"2018-12-11","SIPD"
1025,1025,1020,1020,4100,"2018-12-12","SIPD"
1015,1020,1015,1020,3000,"2018-12-13","SIPD"
955,1020,955,1020,2100,"2018-12-14","SIPD"
1020,1020,1020,1020,0,"2018-12-17","SIPD"
1020,1020,1020,1020,0,"2018-12-18","SIPD"
1020,1025,1020,1025,1300,"2018-12-19","SIPD"
1025,1025,1025,1025,0,"2018-12-20","SIPD"
1025,1025,1025,1025,0,"2018-12-21","SIPD"
1025,1025,1025,1025,0,"2018-12-24","SIPD"
1025,1025,1025,1025,0,"2018-12-25","SIPD"
1025,1025,1025,1025,0,"2018-12-26","SIPD"
1025,1025,1025,1025,100,"2018-12-27","SIPD"
930,1025,930,1025,22000,"2018-12-28","SIPD"
1025,1025,1025,1025,0,"2018-12-31","SIPD"
1025,1025,1025,1025,0,"2019-01-01","SIPD"
1025,1025,1025,1025,0,"2019-01-02","SIPD"
1025,1025,1025,1025,0,"2019-01-03","SIPD"
1025,1025,925,930,46600,"2019-01-04","SIPD"
930,950,930,950,1400,"2019-01-07","SIPD"
950,950,930,935,9800,"2019-01-08","SIPD"
935,1015,930,1010,12400,"2019-01-09","SIPD"
1000,1000,990,990,10700,"2019-01-10","SIPD"
990,1015,990,1015,8600,"2019-01-11","SIPD"
990,990,945,945,200,"2019-01-14","SIPD"
960,960,960,960,2500,"2019-01-15","SIPD"
995,1005,995,1005,15600,"2019-01-16","SIPD"
1005,1005,1005,1005,1000,"2019-01-17","SIPD"
1005,1005,1005,1005,0,"2019-01-18","SIPD"
955,1005,955,1005,12500,"2019-01-21","SIPD"
1005,1005,1005,1005,0,"2019-01-22","SIPD"
1000,1000,1000,1000,100,"2019-01-23","SIPD"
1000,1000,1000,1000,0,"2019-01-24","SIPD"
950,1010,950,1010,6800,"2019-01-25","SIPD"
1010,1010,1010,1010,0,"2019-01-28","SIPD"
955,1010,955,1010,5500,"2019-01-29","SIPD"
1010,1010,1010,1010,0,"2019-01-30","SIPD"
1000,1010,1000,1010,700,"2019-01-31","SIPD"
1010,1020,1010,1020,200,"2019-02-01","SIPD"
1020,1020,1020,1020,100,"2019-02-04","SIPD"
1020,1020,1020,1020,0,"2019-02-05","SIPD"
1020,1020,1020,1020,0,"2019-02-06","SIPD"
915,965,910,920,102100,"2019-02-07","SIPD"
920,985,920,950,13000,"2019-02-08","SIPD"
950,950,920,920,300,"2019-02-11","SIPD"
940,940,940,940,3400,"2019-02-12","SIPD"
900,905,900,905,11100,"2019-02-13","SIPD"
920,945,915,945,2000,"2019-02-14","SIPD"
945,960,945,960,7300,"2019-02-15","SIPD"
955,955,955,955,100,"2019-02-18","SIPD"
950,955,950,955,2100,"2019-02-19","SIPD"
930,1035,930,1030,374100,"2019-02-20","SIPD"
960,960,960,960,2000,"2019-02-21","SIPD"
950,960,950,960,200,"2019-02-22","SIPD"
960,960,915,915,11600,"2019-02-25","SIPD"
910,930,905,920,211200,"2019-02-26","SIPD"
920,925,920,925,1100,"2019-02-27","SIPD"
950,950,950,950,2600,"2019-02-28","SIPD"
760,895,760,850,85900,"2019-03-01","SIPD"
865,905,865,900,30000,"2019-03-04","SIPD"
920,950,920,950,600,"2019-03-05","SIPD"
950,950,950,950,300,"2019-03-06","SIPD"
950,950,950,950,0,"2019-03-07","SIPD"
950,950,950,950,0,"2019-03-08","SIPD"
950,950,950,950,0,"2019-03-11","SIPD"
920,930,880,880,13600,"2019-03-12","SIPD"
870,870,850,850,7000,"2019-03-13","SIPD"
805,830,805,810,2100,"2019-03-14","SIPD"
850,850,820,820,1300,"2019-03-15","SIPD"
830,830,820,830,52100,"2019-03-18","SIPD"
830,830,830,830,300,"2019-03-19","SIPD"
840,870,840,850,28200,"2019-03-20","SIPD"
870,870,870,870,100,"2019-03-21","SIPD"
870,870,870,870,1700,"2019-03-22","SIPD"
870,870,870,870,0,"2019-03-25","SIPD"
870,870,870,870,0,"2019-03-26","SIPD"
860,860,860,860,100,"2019-03-27","SIPD"
860,860,860,860,200,"2019-03-28","SIPD"
860,860,860,860,0,"2019-03-29","SIPD"
855,855,855,855,300,"2019-04-01","SIPD"
840,840,835,835,10300,"2019-04-02","SIPD"
835,835,835,835,0,"2019-04-03","SIPD"
835,835,835,835,0,"2019-04-04","SIPD"
810,810,810,810,1000,"2019-04-05","SIPD"
810,810,810,810,100,"2019-04-08","SIPD"
810,810,810,810,1000,"2019-04-09","SIPD"
810,810,810,810,0,"2019-04-10","SIPD"
810,810,810,810,0,"2019-04-11","SIPD"
810,810,810,810,0,"2019-04-12","SIPD"
810,810,810,810,0,"2019-04-15","SIPD"
810,810,650,800,35900,"2019-04-16","SIPD"
800,800,800,800,0,"2019-04-17","SIPD"
720,755,720,725,12700,"2019-04-18","SIPD"
725,725,725,725,0,"2019-04-19","SIPD"
750,750,750,750,1200,"2019-04-22","SIPD"
750,790,750,790,8200,"2019-04-23","SIPD"
785,785,785,785,500,"2019-04-24","SIPD"
785,785,775,775,200,"2019-04-25","SIPD"
775,775,775,775,0,"2019-04-26","SIPD"
750,750,750,750,1000,"2019-04-29","SIPD"
750,750,750,750,0,"2019-04-30","SIPD"
750,750,750,750,0,"2019-05-01","SIPD"
750,750,750,750,300,"2019-05-02","SIPD"
750,750,750,750,200,"2019-05-03","SIPD"
750,750,750,750,100,"2019-05-06","SIPD"
750,750,750,750,100,"2019-05-07","SIPD"
785,800,785,800,272000,"2019-05-08","SIPD"
800,975,800,930,5500,"2019-05-09","SIPD"
880,990,880,990,14500,"2019-05-10","SIPD"
940,940,920,920,400,"2019-05-13","SIPD"
920,920,920,920,0,"2019-05-14","SIPD"
920,920,920,920,0,"2019-05-15","SIPD"
920,1070,920,920,5200,"2019-05-16","SIPD"
920,920,920,920,0,"2019-05-17","SIPD"
920,920,920,920,0,"2019-05-20","SIPD"
1000,1000,870,920,2200,"2019-05-21","SIPD"
920,920,920,920,0,"2019-05-22","SIPD"
920,920,920,920,0,"2019-05-23","SIPD"
920,920,920,920,300,"2019-05-24","SIPD"
920,920,920,920,0,"2019-05-27","SIPD"
870,890,870,890,1500,"2019-05-28","SIPD"
890,890,890,890,0,"2019-05-29","SIPD"
890,890,890,890,0,"2019-05-30","SIPD"
890,890,890,890,100,"2019-05-31","SIPD"
890,890,890,890,0,"2019-06-03","SIPD"
890,890,890,890,0,"2019-06-04","SIPD"
890,890,890,890,0,"2019-06-05","SIPD"
890,890,890,890,0,"2019-06-06","SIPD"
890,890,890,890,0,"2019-06-07","SIPD"
860,860,850,850,400,"2019-06-10","SIPD"
800,900,800,800,5200,"2019-06-11","SIPD"
800,810,800,810,300,"2019-06-12","SIPD"
815,880,815,880,7800,"2019-06-13","SIPD"
880,880,880,880,100,"2019-06-14","SIPD"
880,880,760,815,2100,"2019-06-17","SIPD"
775,890,775,890,1500,"2019-06-18","SIPD"
890,890,890,890,0,"2019-06-19","SIPD"
880,890,745,805,8900,"2019-06-20","SIPD"
935,935,880,880,1100,"2019-06-21","SIPD"
880,880,880,880,0,"2019-06-24","SIPD"
900,900,900,900,200,"2019-06-25","SIPD"
885,885,800,800,2800,"2019-06-26","SIPD"
805,880,805,880,1600,"2019-06-27","SIPD"
880,880,880,880,0,"2019-06-28","SIPD"
880,880,880,880,0,"2019-07-01","SIPD"
880,880,800,840,4600,"2019-07-02","SIPD"
820,845,820,845,2700,"2019-07-03","SIPD"
845,845,815,815,1300,"2019-07-04","SIPD"
840,840,840,840,100,"2019-07-05","SIPD"
840,840,840,840,0,"2019-07-08","SIPD"
850,850,835,840,1800,"2019-07-09","SIPD"
800,800,800,800,20500,"2019-07-10","SIPD"
800,800,780,780,1200,"2019-07-11","SIPD"
775,775,775,775,300,"2019-07-12","SIPD"
800,800,800,800,100,"2019-07-15","SIPD"
800,800,800,800,0,"2019-07-16","SIPD"
800,800,800,800,0,"2019-07-17","SIPD"
800,800,800,800,0,"2019-07-18","SIPD"
800,800,800,800,1000,"2019-07-19","SIPD"
800,800,795,795,200,"2019-07-22","SIPD"
785,800,785,800,300400,"2019-07-23","SIPD"
800,800,800,800,139900,"2019-07-24","SIPD"
900,900,805,900,13600,"2019-07-25","SIPD"
900,900,890,900,12100,"2019-07-26","SIPD"
900,900,900,900,0,"2019-07-29","SIPD"
945,945,945,945,6000,"2019-07-30","SIPD"
900,950,900,950,26800,"2019-07-31","SIPD"
930,930,900,900,600,"2019-08-01","SIPD"
900,920,780,920,12000,"2019-08-02","SIPD"
920,920,920,920,0,"2019-08-05","SIPD"
850,1000,850,1000,126500,"2019-08-06","SIPD"
1000,1000,900,1000,11200,"2019-08-07","SIPD"
950,1000,950,1000,20200,"2019-08-08","SIPD"
950,1000,950,1000,16500,"2019-08-09","SIPD"
995,1000,995,1000,30100,"2019-08-12","SIPD"
1000,1000,1000,1000,3e+05,"2019-08-13","SIPD"
950,1250,950,1150,70300,"2019-08-14","SIPD"
1140,1140,1130,1130,1000,"2019-08-15","SIPD"
1050,1125,1050,1125,91600,"2019-08-16","SIPD"
1050,1070,1050,1055,16900,"2019-08-19","SIPD"
1045,1100,1045,1095,4700,"2019-08-20","SIPD"
1095,1100,1050,1100,22600,"2019-08-21","SIPD"
1060,1065,1060,1060,2700,"2019-08-22","SIPD"
1060,1060,1060,1060,2000,"2019-08-23","SIPD"
1060,1060,1060,1060,0,"2019-08-26","SIPD"
1060,1060,1060,1060,0,"2019-08-27","SIPD"
1060,1060,1060,1060,0,"2019-08-28","SIPD"
1060,1060,1060,1060,0,"2019-08-29","SIPD"
1060,1060,1060,1060,200,"2019-08-30","SIPD"
1060,1060,1060,1060,100,"2019-09-02","SIPD"
860,1060,860,1060,2500,"2019-09-03","SIPD"
1060,1060,1060,1060,0,"2019-09-04","SIPD"
1010,1010,1010,1010,6000,"2019-09-05","SIPD"
955,955,955,955,3700,"2019-09-06","SIPD"
955,1010,955,1010,12200,"2019-09-09","SIPD"
1010,1010,1010,1010,0,"2019-09-10","SIPD"
965,1005,965,1000,20000,"2019-09-11","SIPD"
1000,1110,1000,1100,206600,"2019-09-12","SIPD"
1100,1100,1100,1100,100,"2019-09-13","SIPD"
1100,1100,1100,1100,0,"2019-09-16","SIPD"
1075,1075,1070,1075,508400,"2019-09-17","SIPD"
1075,1075,1075,1075,0,"2019-09-18","SIPD"
1075,1080,1075,1080,8500,"2019-09-19","SIPD"
1080,1080,1080,1080,8100,"2019-09-20","SIPD"
1080,1080,1080,1080,500,"2019-09-23","SIPD"
1095,1120,1090,1090,10000,"2019-09-24","SIPD"
1090,1090,1090,1090,0,"2019-09-25","SIPD"
1090,1095,1080,1095,99000,"2019-09-26","SIPD"
1095,1095,1095,1095,100,"2019-09-27","SIPD"
1095,1095,1095,1095,0,"2019-09-30","SIPD"
1095,1095,1095,1095,0,"2019-10-01","SIPD"
1095,1095,1095,1095,0,"2019-10-02","SIPD"
1090,1100,1090,1100,8300,"2019-10-03","SIPD"
1085,1085,1085,1085,300,"2019-10-04","SIPD"
1085,1085,1085,1085,0,"2019-10-07","SIPD"
1080,1100,1080,1100,10800,"2019-10-08","SIPD"
1085,1100,1085,1100,4800,"2019-10-09","SIPD"
1080,1080,1080,1080,100,"2019-10-10","SIPD"
1080,1080,1080,1080,0,"2019-10-11","SIPD"
1070,1070,1070,1070,200,"2019-10-14","SIPD"
1070,1070,1070,1070,0,"2019-10-15","SIPD"
1070,1070,1070,1070,0,"2019-10-16","SIPD"
1070,1070,1070,1070,0,"2019-10-17","SIPD"
1070,1100,1070,1100,9900,"2019-10-18","SIPD"
1070,1070,1070,1070,100,"2019-10-21","SIPD"
1070,1070,1070,1070,100,"2019-10-22","SIPD"
970,1090,970,1090,5400,"2019-10-23","SIPD"
1075,1075,1075,1075,100,"2019-10-24","SIPD"
1090,1090,1090,1090,100,"2019-10-25","SIPD"
1095,1095,1090,1090,4000,"2019-10-28","SIPD"
1090,1090,1090,1090,0,"2019-10-29","SIPD"
1090,1090,1090,1090,0,"2019-10-30","SIPD"
1090,1090,1090,1090,0,"2019-10-31","SIPD"
1090,1090,1090,1090,0,"2019-11-01","SIPD"
1095,1095,1090,1090,5100,"2019-11-04","SIPD"
1050,1050,1050,1050,600,"2019-11-05","SIPD"
1025,1025,1000,1000,700,"2019-11-06","SIPD"
1000,1000,1000,1000,6100,"2019-11-07","SIPD"
985,1095,985,1095,3600,"2019-11-08","SIPD"
1095,1095,1095,1095,1100,"2019-11-11","SIPD"
1100,1100,1100,1100,10300,"2019-11-12","SIPD"
1100,1100,1100,1100,0,"2019-11-13","SIPD"
1090,1090,1090,1090,500,"2019-11-14","SIPD"
1090,1090,1090,1090,0,"2019-11-15","SIPD"
1090,1090,1090,1090,0,"2019-11-18","SIPD"
1100,1100,1090,1090,200,"2019-11-19","SIPD"
860,930,860,920,22000,"2019-11-20","SIPD"
920,920,900,900,700,"2019-11-21","SIPD"
900,900,900,900,0,"2019-11-22","SIPD"
900,900,900,900,1000,"2019-11-25","SIPD"
1000,1000,1000,1000,100,"2019-11-26","SIPD"
1000,1000,1000,1000,0,"2019-11-27","SIPD"
1000,1000,1000,1000,0,"2019-11-28","SIPD"
1000,1000,1000,1000,0,"2019-11-29","SIPD"
1000,1000,1000,1000,0,"2019-12-02","SIPD"
1000,1000,1000,1000,0,"2019-12-03","SIPD"
860,945,860,860,42000,"2019-12-04","SIPD"
910,910,910,910,400,"2019-12-05","SIPD"
915,1000,905,1000,35000,"2019-12-06","SIPD"
1000,1000,1000,1000,0,"2019-12-09","SIPD"
1000,1000,1000,1000,0,"2019-12-10","SIPD"
1000,1000,1000,1000,0,"2019-12-11","SIPD"
950,950,945,945,2700,"2019-12-12","SIPD"
900,900,900,900,200,"2019-12-13","SIPD"
870,870,870,870,5500,"2019-12-16","SIPD"
875,900,875,875,14800,"2019-12-17","SIPD"
875,875,850,850,10100,"2019-12-18","SIPD"
825,825,825,825,100,"2019-12-19","SIPD"
875,875,875,875,100,"2019-12-20","SIPD"
900,915,900,915,10600,"2019-12-23","SIPD"
915,915,910,910,200,"2019-12-26","SIPD"
875,875,865,865,700,"2019-12-27","SIPD"
865,865,850,850,9000,"2019-12-30","SIPD"
850,850,850,850,1000,"2020-01-02","SIPD"
830,830,830,830,3500,"2020-01-03","SIPD"
830,830,830,830,0,"2020-01-06","SIPD"
835,835,835,835,100,"2020-01-07","SIPD"
850,850,850,850,22600,"2020-01-08","SIPD"
850,850,850,850,0,"2020-01-09","SIPD"
950,960,900,950,17000,"2020-01-10","SIPD"
945,1000,945,1000,7400,"2020-01-13","SIPD"
1000,1000,1000,1000,0,"2020-01-14","SIPD"
1000,1000,1000,1000,0,"2020-01-15","SIPD"
760,1000,760,1000,3300,"2020-01-16","SIPD"
1000,1000,1000,1000,0,"2020-01-17","SIPD"
1000,1000,1000,1000,0,"2020-01-20","SIPD"
1000,1045,765,995,37300,"2020-01-21","SIPD"
995,995,995,995,0,"2020-01-22","SIPD"
995,995,810,900,1500,"2020-01-23","SIPD"
900,900,900,900,0,"2020-01-24","SIPD"
705,995,705,995,24100,"2020-01-27","SIPD"
995,995,995,995,0,"2020-01-28","SIPD"
845,845,835,835,6100,"2020-01-29","SIPD"
995,995,990,990,10100,"2020-01-30","SIPD"
990,990,990,990,0,"2020-01-31","SIPD"
790,1000,790,1000,15300,"2020-02-03","SIPD"
1000,1000,1000,1000,0,"2020-02-04","SIPD"
950,950,950,950,800,"2020-02-05","SIPD"
960,960,960,960,100,"2020-02-06","SIPD"
915,915,915,915,3000,"2020-02-07","SIPD"
915,915,915,915,0,"2020-02-10","SIPD"
915,915,915,915,100,"2020-02-11","SIPD"
820,890,800,890,10800,"2020-02-12","SIPD"
890,890,890,890,0,"2020-02-13","SIPD"
890,890,890,890,0,"2020-02-14","SIPD"
810,810,810,810,5000,"2020-02-17","SIPD"
825,825,820,825,48500,"2020-02-18","SIPD"
890,1000,890,1000,84700,"2020-02-19","SIPD"
1000,1000,1000,1000,0,"2020-02-20","SIPD"
1000,1000,1000,1000,0,"2020-02-21","SIPD"
1000,1000,1000,1000,0,"2020-02-24","SIPD"
1000,1000,1000,1000,0,"2020-02-25","SIPD"
1000,1000,1000,1000,0,"2020-02-26","SIPD"
995,1000,995,1000,12700,"2020-02-27","SIPD"
1000,1000,1000,1000,0,"2020-02-28","SIPD"
1000,1000,1000,1000,0,"2020-03-02","SIPD"
1000,1000,1000,1000,0,"2020-03-03","SIPD"
1000,1000,1000,1000,0,"2020-03-04","SIPD"
1000,1000,1000,1000,0,"2020-03-05","SIPD"
1000,1000,1000,1000,0,"2020-03-06","SIPD"
1000,1000,1000,1000,0,"2020-03-09","SIPD"
1000,1000,1000,1000,0,"2020-03-10","SIPD"
980,980,905,905,3800,"2020-03-11","SIPD"
935,1000,815,985,19900,"2020-03-12","SIPD"
980,980,980,980,200,"2020-03-13","SIPD"
980,980,980,980,0,"2020-03-16","SIPD"
980,980,980,980,200,"2020-03-17","SIPD"
980,980,980,980,0,"2020-03-18","SIPD"
980,980,980,980,0,"2020-03-19","SIPD"
980,980,915,915,700,"2020-03-20","SIPD"
915,915,915,915,0,"2020-03-23","SIPD"
900,900,855,890,500,"2020-03-24","SIPD"
885,885,885,885,200,"2020-03-26","SIPD"
850,870,825,825,12600,"2020-03-27","SIPD"
770,770,770,770,1800,"2020-03-30","SIPD"
815,815,720,720,2300,"2020-03-31","SIPD"
725,725,720,720,1900,"2020-04-01","SIPD"
880,880,850,850,600,"2020-04-02","SIPD"
850,850,850,850,0,"2020-04-03","SIPD"
840,840,840,840,200,"2020-04-06","SIPD"
785,785,785,785,1600,"2020-04-07","SIPD"
785,785,785,785,0,"2020-04-08","SIPD"
770,885,735,840,23700,"2020-04-09","SIPD"
840,840,800,840,20600,"2020-04-13","SIPD"
795,850,785,800,80500,"2020-04-14","SIPD"
745,800,745,800,54100,"2020-04-15","SIPD"
800,850,800,850,12900,"2020-04-16","SIPD"
845,865,825,865,30800,"2020-04-17","SIPD"
865,990,865,990,13400,"2020-04-20","SIPD"
990,990,990,990,15700,"2020-04-21","SIPD"
925,1000,925,1000,456600,"2020-04-22","SIPD"
935,1050,935,1050,23900,"2020-04-23","SIPD"
980,1100,980,1100,277800,"2020-04-24","SIPD"
1050,1050,1025,1025,1400,"2020-04-27","SIPD"
1025,1100,1025,1100,213200,"2020-04-28","SIPD"
1100,1100,1025,1090,3000,"2020-04-29","SIPD"
1090,1090,1090,1090,100,"2020-04-30","SIPD"
1090,1090,1090,1090,0,"2020-05-04","SIPD"
1090,1090,1090,1090,100,"2020-05-05","SIPD"
1090,1090,1090,1090,0,"2020-05-06","SIPD"
1090,1090,1090,1090,0,"2020-05-08","SIPD"
1090,1090,1090,1090,0,"2020-05-11","SIPD"
1090,1090,1090,1090,0,"2020-05-12","SIPD"
1100,1100,1100,1100,100,"2020-05-13","SIPD"
1100,1100,1100,1100,0,"2020-05-14","SIPD"
1100,1220,1100,1200,997000,"2020-05-15","SIPD"
1200,1200,1120,1120,11500,"2020-05-18","SIPD"
1175,1175,1060,1175,13300,"2020-05-19","SIPD"
1175,1200,1175,1200,11800,"2020-05-20","SIPD"
1200,1300,1200,1300,41400,"2020-05-26","SIPD"
1300,1300,1300,1300,15000,"2020-05-27","SIPD"
1300,1300,1300,1300,0,"2020-05-28","SIPD"
1210,1210,1210,1210,100,"2020-05-29","SIPD"
1200,1300,1200,1300,17600,"2020-06-02","SIPD"
1300,1300,1300,1300,0,"2020-06-03","SIPD"
1290,1350,1290,1350,203500,"2020-06-04","SIPD"
1280,1280,1280,1280,10200,"2020-06-05","SIPD"
1280,1280,1195,1230,5700,"2020-06-08","SIPD"
1230,1230,1230,1230,0,"2020-06-09","SIPD"
1230,1250,1230,1250,600,"2020-06-10","SIPD"
1250,1250,1250,1250,400,"2020-06-11","SIPD"
1250,1250,1250,1250,2500,"2020-06-12","SIPD"
1165,1175,1165,1175,600,"2020-06-15","SIPD"
1180,1210,1180,1210,10000,"2020-06-16","SIPD"
1210,1210,1210,1210,500,"2020-06-17","SIPD"
1210,1210,1210,1210,3700,"2020-06-18","SIPD"
1160,1160,1160,1160,500,"2020-06-19","SIPD"
1190,1190,1100,1100,10800,"2020-06-22","SIPD"
1100,1100,1100,1100,0,"2020-06-23","SIPD"
1100,1100,1100,1100,300,"2020-06-24","SIPD"
1100,1100,1100,1100,1200,"2020-06-25","SIPD"
1100,1100,1050,1050,2100,"2020-06-26","SIPD"
1050,1050,1050,1050,0,"2020-06-29","SIPD"
1050,1050,1050,1050,0,"2020-06-30","SIPD"
1050,1050,1050,1050,2000,"2020-07-01","SIPD"
1000,1000,980,990,19100,"2020-07-02","SIPD"
1050,1100,995,1100,120600,"2020-07-03","SIPD"
1100,1100,1100,1100,200,"2020-07-06","SIPD"
1100,1100,1100,1100,0,"2020-07-07","SIPD"
1100,1100,1100,1100,400,"2020-07-08","SIPD"
1025,1080,1025,1045,36600,"2020-07-09","SIPD"
1095,1095,1085,1085,300,"2020-07-10","SIPD"
1015,1015,1010,1010,2e+05,"2020-07-13","SIPD"
1010,1015,1010,1015,10900,"2020-07-14","SIPD"
1000,1000,1000,1000,3000,"2020-07-15","SIPD"
1000,1000,990,990,1800,"2020-07-16","SIPD"
990,990,990,990,0,"2020-07-17","SIPD"
970,970,970,970,1500,"2020-07-20","SIPD"
970,970,970,970,8800,"2020-07-21","SIPD"
975,980,970,980,11900,"2020-07-22","SIPD"
980,1040,980,1040,1100,"2020-07-23","SIPD"
1010,1040,1010,1040,300,"2020-07-24","SIPD"
1040,1040,1040,1040,100,"2020-07-27","SIPD"
1040,1040,1040,1040,100,"2020-07-28","SIPD"
1040,1040,1040,1040,0,"2020-07-29","SIPD"
1040,1040,1040,1040,100,"2020-07-30","SIPD"
1040,1040,1040,1040,0,"2020-08-03","SIPD"
1040,1040,970,970,105000,"2020-08-04","SIPD"
970,1150,970,1000,69300,"2020-08-05","SIPD"
1000,1000,1000,1000,100,"2020-08-06","SIPD"
970,970,970,970,100,"2020-08-07","SIPD"
970,1155,970,1130,139400,"2020-08-10","SIPD"
1055,1150,1055,1150,175700,"2020-08-11","SIPD"
1150,1200,1150,1150,535100,"2020-08-12","SIPD"
1150,1150,1150,1150,0,"2020-08-13","SIPD"
1150,1150,1150,1150,0,"2020-08-14","SIPD"
1100,1100,1080,1080,10200,"2020-08-18","SIPD"
1145,1145,1065,1065,200,"2020-08-19","SIPD"
1065,1065,1065,1065,10100,"2020-08-24","SIPD"
1060,1150,1050,1150,162000,"2020-08-25","SIPD"
1150,1150,1150,1150,200,"2020-08-26","SIPD"
1155,1250,1155,1250,205500,"2020-08-27","SIPD"
1250,1250,1250,1250,2200,"2020-08-28","SIPD"
1165,1170,1165,1165,53200,"2020-08-31","SIPD"
1085,1100,1085,1085,39100,"2020-09-01","SIPD"
1015,1060,1010,1010,322100,"2020-09-02","SIPD"
1020,1020,1010,1010,27600,"2020-09-03","SIPD"
1010,1200,980,1200,338200,"2020-09-04","SIPD"
1220,1220,1120,1120,38600,"2020-09-07","SIPD"
1120,1120,1050,1055,2200,"2020-09-08","SIPD"
1060,1060,1055,1055,80400,"2020-09-09","SIPD"
1055,1055,990,1005,104000,"2020-09-10","SIPD"
970,1120,970,1120,2200,"2020-09-11","SIPD"
1120,1120,1045,1095,4000,"2020-09-14","SIPD"
1035,1040,1035,1040,700,"2020-09-15","SIPD"
1040,1040,1040,1040,28000,"2020-09-16","SIPD"
990,1200,990,1190,181500,"2020-09-17","SIPD"
1200,1200,1110,1110,10600,"2020-09-18","SIPD"
1060,1110,1060,1060,12000,"2020-09-21","SIPD"
1060,1060,1000,1005,168900,"2020-09-22","SIPD"
1100,1200,1095,1200,308900,"2020-09-23","SIPD"
1200,1200,1120,1120,2200,"2020-09-24","SIPD"
1110,1200,1055,1200,167900,"2020-09-25","SIPD"
1200,1200,1120,1120,300,"2020-09-28","SIPD"
1120,1120,1120,1120,200,"2020-09-29","SIPD"
1120,1120,1120,1120,5100,"2020-09-30","SIPD"
1090,1095,1090,1095,2000,"2020-10-01","SIPD"
1090,1090,1090,1090,1500,"2020-10-02","SIPD"
1095,1095,1090,1090,20500,"2020-10-05","SIPD"
1190,1200,1150,1200,82500,"2020-10-06","SIPD"
1200,1200,1120,1125,4100,"2020-10-07","SIPD"
1125,1125,1125,1125,0,"2020-10-08","SIPD"
1150,1150,1120,1150,1400,"2020-10-09","SIPD"
1200,1200,1190,1195,3800,"2020-10-12","SIPD"
1195,1195,1195,1195,0,"2020-10-13","SIPD"
1185,1195,1185,1195,57000,"2020-10-14","SIPD"
1195,1195,1195,1195,0,"2020-10-15","SIPD"
1130,1175,1120,1120,132300,"2020-10-16","SIPD"
1150,1350,1150,1200,346600,"2020-10-19","SIPD"
1195,1350,1185,1350,383000,"2020-10-20","SIPD"
1350,1350,1260,1260,9100,"2020-10-21","SIPD"
1260,1260,1175,1175,2200,"2020-10-22","SIPD"
1175,1175,1175,1175,104200,"2020-10-23","SIPD"
1175,1175,1175,1175,0,"2020-10-26","SIPD"
1175,1175,1120,1120,116900,"2020-10-27","SIPD"
1120,1200,1120,1200,278200,"2020-11-02","SIPD"
1200,1200,1200,1200,500,"2020-11-03","SIPD"
1250,1250,1230,1230,22800,"2020-11-04","SIPD"
1225,1225,1175,1175,1300,"2020-11-05","SIPD"
1150,1190,1120,1135,37200,"2020-11-06","SIPD"
1135,1135,1135,1135,200,"2020-11-09","SIPD"
1135,1150,1135,1150,10000,"2020-11-10","SIPD"
1100,1150,1100,1150,18200,"2020-11-11","SIPD"
1135,1150,1115,1120,112500,"2020-11-12","SIPD"
1120,1150,1120,1120,52900,"2020-11-13","SIPD"
1120,1120,1120,1120,2e+05,"2020-11-16","SIPD"
1120,1120,1120,1120,20000,"2020-11-17","SIPD"
1120,1120,1115,1115,52600,"2020-11-18","SIPD"
1075,1240,1070,1200,451500,"2020-11-19","SIPD"
1190,1245,1190,1245,137400,"2020-11-20","SIPD"
1200,1200,1165,1165,6300,"2020-11-23","SIPD"
1165,1165,1165,1165,0,"2020-11-24","SIPD"
1165,1300,1165,1215,511200,"2020-11-25","SIPD"
1210,1210,1135,1140,9500,"2020-11-26","SIPD"
1200,1250,1200,1250,318200,"2020-11-27","SIPD"
1250,1250,1165,1165,2100,"2020-11-30","SIPD"
1165,1165,1165,1165,0,"2020-12-01","SIPD"
1165,1300,1165,1295,715100,"2020-12-02","SIPD"
1295,1350,1250,1340,605400,"2020-12-03","SIPD"
1345,1350,1285,1350,533100,"2020-12-04","SIPD"
1340,1340,1275,1275,8100,"2020-12-07","SIPD"
1280,1280,1280,1280,100,"2020-12-08","SIPD"
1330,1340,1290,1290,4800,"2020-12-10","SIPD"
1210,1255,1200,1250,59900,"2020-12-11","SIPD"
1250,1250,1200,1215,60600,"2020-12-14","SIPD"
1215,1215,1215,1215,94200,"2020-12-15","SIPD"
1215,1260,1215,1215,2000,"2020-12-16","SIPD"
1215,1230,1170,1220,87000,"2020-12-17","SIPD"
1220,1250,1220,1250,12300,"2020-12-18","SIPD"
1250,1350,1205,1350,1231600,"2020-12-21","SIPD"
1350,1350,1350,1350,0,"2020-12-22","SIPD"
1340,1340,1340,1340,500,"2020-12-23","SIPD"
1330,1330,1250,1250,400,"2020-12-28","SIPD"
1250,1500,1200,1500,731700,"2020-12-29","SIPD"
1500,1500,1400,1500,802800,"2020-12-30","SIPD"
1500,1500,1485,1500,206600,"2021-01-04","SIPD"
1500,1500,1495,1495,400,"2021-01-05","SIPD"
1495,1495,1395,1395,8100,"2021-01-06","SIPD"
1395,1395,1300,1300,28700,"2021-01-07","SIPD"
1305,1500,1300,1500,439200,"2021-01-08","SIPD"
1500,1500,1395,1500,190500,"2021-01-11","SIPD"
1500,1500,1395,1400,119300,"2021-01-12","SIPD"
1400,1400,1400,1400,4200,"2021-01-13","SIPD"
1400,1400,1350,1365,24500,"2021-01-14","SIPD"
1370,1400,1370,1400,10500,"2021-01-15","SIPD"
1400,1400,1305,1310,36800,"2021-01-18","SIPD"
1325,1370,1310,1350,114400,"2021-01-19","SIPD"
1350,1365,1300,1340,7700,"2021-01-20","SIPD"
1310,1360,1305,1305,23100,"2021-01-21","SIPD"
1305,1315,1305,1315,7600,"2021-01-22","SIPD"
1315,1315,1295,1315,10600,"2021-01-25","SIPD"
1315,1315,1300,1300,5100,"2021-01-26","SIPD"
1300,1300,1300,1300,2900,"2021-01-27","SIPD"
1300,1300,1300,1300,0,"2021-01-28","SIPD"
1300,1300,1300,1300,7000,"2021-01-29","SIPD"
1250,1300,1250,1250,2100,"2021-02-01","SIPD"
1250,1315,1250,1295,130400,"2021-02-02","SIPD"
1315,1315,1315,1315,300,"2021-02-03","SIPD"
1310,1310,1250,1265,5000,"2021-02-04","SIPD"
1275,1295,1270,1270,30900,"2021-02-05","SIPD"
1270,1270,1270,1270,1600,"2021-02-08","SIPD"
1285,1300,1230,1230,32900,"2021-02-09","SIPD"
1295,1295,1290,1290,500,"2021-02-10","SIPD"
1290,1290,1255,1255,700,"2021-02-11","SIPD"
1255,1255,1255,1255,0,"2021-02-15","SIPD"
1255,1255,1255,1255,100,"2021-02-16","SIPD"
1255,1255,1255,1255,0,"2021-02-17","SIPD"
1255,1255,1255,1255,0,"2021-02-18","SIPD"
1200,1205,1200,1205,5800,"2021-02-19","SIPD"
1205,1205,1205,1205,1800,"2021-02-22","SIPD"
1205,1205,1205,1205,2000,"2021-02-23","SIPD"
1205,1205,1205,1205,1600,"2021-02-24","SIPD"
1180,1210,1150,1210,800,"2021-02-25","SIPD"
1210,1210,1210,1210,20500,"2021-02-26","SIPD"
1220,1220,1220,1220,100,"2021-03-01","SIPD"
1270,1270,1220,1220,50100,"2021-03-02","SIPD"
1220,1220,1220,1220,100,"2021-03-03","SIPD"
1220,1220,1220,1220,0,"2021-03-04","SIPD"
1220,1220,1220,1220,0,"2021-03-05","SIPD"
1220,1220,1220,1220,100,"2021-03-08","SIPD"
1300,1400,1300,1400,159000,"2021-03-09","SIPD"
1415,1500,1305,1495,307400,"2021-03-10","SIPD"
1495,1495,1490,1490,200,"2021-03-12","SIPD"
1480,1500,1390,1500,637100,"2021-03-15","SIPD"
1500,1500,1400,1400,3200,"2021-03-16","SIPD"
1400,1500,1400,1500,344100,"2021-03-17","SIPD"
1515,1515,1410,1500,158800,"2021-03-18","SIPD"
1500,1500,1500,1500,5000,"2021-03-19","SIPD"
1500,1500,1420,1500,93700,"2021-03-22","SIPD"
1500,1500,1420,1420,9700,"2021-03-23","SIPD"
1420,1500,1325,1500,105100,"2021-03-24","SIPD"
1420,1430,1410,1410,28700,"2021-03-25","SIPD"
1410,1500,1410,1500,111600,"2021-03-26","SIPD"
1500,1500,1500,1500,0,"2021-03-29","SIPD"
1485,1485,1485,1485,200,"2021-03-30","SIPD"
1450,1455,1450,1455,2500,"2021-03-31","SIPD"
1450,1500,1450,1500,299900,"2021-04-01","SIPD"
1500,1500,1480,1490,2100,"2021-04-05","SIPD"
1460,1485,1450,1475,39200,"2021-04-06","SIPD"
1455,1490,1450,1475,25600,"2021-04-07","SIPD"
1450,1475,1430,1475,36300,"2021-04-08","SIPD"
1435,1435,1425,1425,29400,"2021-04-09","SIPD"
1425,1425,1425,1425,0,"2021-04-12","SIPD"
1425,1425,1425,1425,0,"2021-04-13","SIPD"
1460,1460,1400,1400,2200,"2021-04-14","SIPD"
1415,1415,1400,1405,9000,"2021-04-15","SIPD"
1405,1405,1405,1405,0,"2021-04-16","SIPD"
1400,1400,1400,1400,600,"2021-04-19","SIPD"
1355,1450,1350,1400,5300,"2021-04-20","SIPD"
1400,1400,1400,1400,0,"2021-04-21","SIPD"
1400,1400,1400,1400,0,"2021-04-22","SIPD"
1400,1400,1400,1400,0,"2021-04-23","SIPD"
1400,1400,1400,1400,100,"2021-04-26","SIPD"
1400,1400,1400,1400,0,"2021-04-27","SIPD"
1450,1450,1450,1450,500,"2021-04-28","SIPD"
1355,1355,1350,1350,9700,"2021-04-29","SIPD"
1350,1350,1350,1350,10500,"2021-04-30","SIPD"
1350,1350,1305,1305,200,"2021-05-03","SIPD"
1310,1440,1305,1440,11100,"2021-05-04","SIPD"
1340,1345,1340,1345,36500,"2021-05-05","SIPD"
1345,1345,1300,1345,9600,"2021-05-06","SIPD"
1345,1345,1255,1270,60600,"2021-05-07","SIPD"
1275,1275,1275,1275,2600,"2021-05-10","SIPD"
1275,1275,1275,1275,98100,"2021-05-11","SIPD"
1275,1275,1275,1275,800,"2021-05-17","SIPD"
1275,1275,1275,1275,1700,"2021-05-18","SIPD"
1275,1275,1200,1200,2800,"2021-05-19","SIPD"
1205,1460,1205,1400,204500,"2021-05-20","SIPD"
1385,1500,1315,1500,193400,"2021-05-21","SIPD"
1500,1500,1395,1395,5500,"2021-05-24","SIPD"
1350,1360,1350,1360,800,"2021-05-25","SIPD"
1360,1360,1350,1350,25100,"2021-05-27","SIPD"
1350,1350,1350,1350,0,"2021-05-28","SIPD"
1320,1320,1320,1320,100,"2021-05-31","SIPD"
1445,1445,1445,1445,200,"2021-06-02","SIPD"
1445,1445,1345,1345,17300,"2021-06-03","SIPD"
1345,1345,1345,1345,2100,"2021-06-04","SIPD"
1345,1345,1345,1345,100,"2021-06-07","SIPD"
1345,1345,1345,1345,3000,"2021-06-08","SIPD"
1345,1345,1345,1345,1400,"2021-06-09","SIPD"
1345,1345,1310,1320,10100,"2021-06-10","SIPD"
1320,1320,1320,1320,1300,"2021-06-11","SIPD"
1320,1320,1320,1320,2000,"2021-06-14","SIPD"
1350,1350,1350,1350,3000,"2021-06-15","SIPD"
1350,1350,1350,1350,500,"2021-06-16","SIPD"
1350,1350,1265,1265,88200,"2021-06-17","SIPD"
1270,1270,1250,1250,5000,"2021-06-18","SIPD"
1250,1250,1250,1250,100,"2021-06-21","SIPD"
1250,1250,1250,1250,0,"2021-06-22","SIPD"
1250,1260,1250,1250,58100,"2021-06-23","SIPD"
1255,1255,1250,1250,130100,"2021-06-24","SIPD"
1250,1250,1250,1250,35400,"2021-06-25","SIPD"
1250,1250,1245,1245,10000,"2021-06-28","SIPD"
1290,1290,1215,1215,1200,"2021-06-29","SIPD"
1215,1270,1215,1270,9000,"2021-06-30","SIPD"
1270,1270,1270,1270,0,"2021-07-01","SIPD"
1240,1270,1240,1270,141000,"2021-07-02","SIPD"
1270,1270,1270,1270,0,"2021-07-05","SIPD"
1300,1300,1240,1240,10700,"2021-07-06","SIPD"
1215,1230,1215,1230,6100,"2021-07-07","SIPD"
1230,1230,1230,1230,0,"2021-07-08","SIPD"
1230,1230,1230,1230,900,"2021-07-09","SIPD"
1230,1230,1230,1230,0,"2021-07-12","SIPD"
1230,1230,1230,1230,0,"2021-07-13","SIPD"
1300,1300,1300,1300,17800,"2021-07-14","SIPD"
1400,1415,1350,1350,26500,"2021-07-15","SIPD"
1300,1300,1300,1300,10000,"2021-07-16","SIPD"
1400,1400,1400,1400,17500,"2021-07-19","SIPD"
1400,1400,1400,1400,2100,"2021-07-21","SIPD"
1400,1400,1400,1400,0,"2021-07-22","SIPD"
1400,1400,1400,1400,100,"2021-07-23","SIPD"
1400,1400,1400,1400,0,"2021-07-26","SIPD"
1400,1500,1400,1500,773600,"2021-07-27","SIPD"
1490,1600,1450,1600,596800,"2021-07-28","SIPD"
1600,1600,1500,1515,228500,"2021-07-29","SIPD"
1525,1525,1525,1525,600,"2021-07-30","SIPD"
1550,1555,1550,1550,87500,"2021-08-02","SIPD"
1480,1550,1480,1500,80000,"2021-08-03","SIPD"
1550,1550,1485,1500,125300,"2021-08-04","SIPD"
1500,1500,1450,1475,48900,"2021-08-05","SIPD"
1475,1475,1475,1475,0,"2021-08-06","SIPD"
1510,1600,1510,1540,71900,"2021-08-09","SIPD"
1540,1655,1540,1655,198700,"2021-08-10","SIPD"
1665,1665,1600,1620,95900,"2021-08-12","SIPD"
1650,1650,1600,1600,1300,"2021-08-13","SIPD"
1600,1660,1600,1660,34600,"2021-08-16","SIPD"
1700,2070,1685,2070,1295000,"2021-08-18","SIPD"
2170,2170,1930,1930,285700,"2021-08-19","SIPD"
1900,2100,1795,2040,217800,"2021-08-20","SIPD"
2040,2040,1950,1950,30000,"2021-08-23","SIPD"
1970,2070,1895,1955,76700,"2021-08-24","SIPD"
1955,2010,1950,2000,146700,"2021-08-25","SIPD"
2000,2020,1950,2020,65200,"2021-08-26","SIPD"
2020,2040,2010,2010,31600,"2021-08-27","SIPD"
2010,2040,2010,2030,13200,"2021-08-30","SIPD"
2030,2040,2020,2020,19600,"2021-08-31","SIPD"
2000,2000,1925,1935,50400,"2021-09-01","SIPD"
1935,1935,1905,1935,2400,"2021-09-02","SIPD"
1910,1930,1810,1930,29500,"2021-09-03","SIPD"
1930,1930,1925,1925,3300,"2021-09-06","SIPD"
1925,2090,1920,2000,202500,"2021-09-07","SIPD"
1910,2000,1910,2000,1200,"2021-09-08","SIPD"
1970,1995,1970,1995,200,"2021-09-09","SIPD"
1870,1910,1860,1910,73700,"2021-09-10","SIPD"
1910,1910,1780,1780,102100,"2021-09-13","SIPD"
1785,1820,1770,1820,53000,"2021-09-14","SIPD"
1820,2000,1780,2000,115700,"2021-09-15","SIPD"
1865,1995,1865,1980,2600,"2021-09-16","SIPD"
1855,1900,1850,1850,115200,"2021-09-17","SIPD"
1850,1850,1850,1850,5900,"2021-09-20","SIPD"
1850,1900,1850,1900,17100,"2021-09-21","SIPD"
1900,1900,1770,1810,51500,"2021-09-22","SIPD"
1810,1900,1775,1775,99100,"2021-09-23","SIPD"
1810,2000,1810,2000,214000,"2021-09-24","SIPD"
2000,2000,1880,1880,17500,"2021-09-27","SIPD"
1880,1890,1880,1880,16000,"2021-09-28","SIPD"
1880,1880,1880,1880,5000,"2021-09-29","SIPD"
1880,1880,1880,1880,2800,"2021-09-30","SIPD"
1880,1880,1820,1820,26400,"2021-10-01","SIPD"
1780,1945,1725,1945,214700,"2021-10-04","SIPD"
1945,1990,1830,1860,46100,"2021-10-05","SIPD"
1860,1965,1820,1915,11200,"2021-10-06","SIPD"
1915,1915,1875,1915,38200,"2021-10-07","SIPD"
1935,1935,1890,1900,31100,"2021-10-08","SIPD"
1900,1900,1850,1850,6700,"2021-10-11","SIPD"
1805,1910,1805,1830,29500,"2021-10-12","SIPD"
1830,1830,1830,1830,500,"2021-10-13","SIPD"
1815,1830,1790,1790,4400,"2021-10-14","SIPD"
1800,1800,1800,1800,24000,"2021-10-15","SIPD"
1880,1880,1800,1875,5600,"2021-10-18","SIPD"
1810,1820,1805,1805,24800,"2021-10-19","SIPD"
1825,1850,1775,1825,61100,"2021-10-21","SIPD"
1825,1870,1805,1820,164000,"2021-10-22","SIPD"
1820,1920,1820,1820,56400,"2021-10-25","SIPD"
1795,1850,1795,1805,4000,"2021-10-26","SIPD"
1800,1845,1785,1845,56900,"2021-10-27","SIPD"
1850,1870,1850,1865,5000,"2021-10-28","SIPD"
1855,1910,1830,1905,39200,"2021-10-29","SIPD"
1855,1920,1850,1850,8700,"2021-11-01","SIPD"
1900,1900,1850,1890,500,"2021-11-02","SIPD"
1890,1890,1830,1885,12000,"2021-11-03","SIPD"
1885,1885,1850,1850,2200,"2021-11-04","SIPD"
1850,1855,1850,1850,13500,"2021-11-05","SIPD"
1850,1850,1800,1800,7000,"2021-11-08","SIPD"
1840,1840,1780,1800,18400,"2021-11-09","SIPD"
1800,1800,1765,1795,16800,"2021-11-10","SIPD"
1680,1800,1670,1800,16100,"2021-11-11","SIPD"
1800,1800,1750,1800,1400,"2021-11-12","SIPD"
1840,1870,1835,1835,1000,"2021-11-15","SIPD"
1755,1850,1730,1835,1000,"2021-11-16","SIPD"
1835,1835,1830,1830,2800,"2021-11-17","SIPD"
1805,1830,1795,1830,2200,"2021-11-18","SIPD"
1820,1830,1800,1800,5400,"2021-11-19","SIPD"
1850,1850,1790,1790,1600,"2021-11-22","SIPD"
1835,1835,1835,1835,100,"2021-11-23","SIPD"
1780,1780,1710,1725,60400,"2021-11-24","SIPD"
1725,1770,1610,1610,49100,"2021-11-25","SIPD"
1610,1680,1600,1605,29000,"2021-11-26","SIPD"
1605,1640,1605,1630,4400,"2021-11-29","SIPD"
1630,1640,1620,1620,11900,"2021-11-30","SIPD"
1590,1640,1590,1625,5500,"2021-12-01","SIPD"
1625,1625,1605,1625,4100,"2021-12-02","SIPD"
1605,1620,1605,1605,8600,"2021-12-03","SIPD"
1555,1625,1555,1565,2200,"2021-12-06","SIPD"
1615,1770,1605,1715,26800,"2021-12-07","SIPD"
1715,1730,1595,1720,158000,"2021-12-08","SIPD"
1715,1775,1715,1775,29800,"2021-12-09","SIPD"
1790,1790,1785,1785,1400,"2021-12-10","SIPD"
1785,1785,1665,1680,23600,"2021-12-13","SIPD"
1660,1835,1660,1835,121800,"2021-12-14","SIPD"
1835,1835,1710,1825,11500,"2021-12-15","SIPD"
1815,1815,1700,1700,21600,"2021-12-16","SIPD"
1745,1790,1655,1700,6200,"2021-12-17","SIPD"
1700,1720,1700,1720,17600,"2021-12-20","SIPD"
1770,1835,1600,1770,166300,"2021-12-21","SIPD"
1670,1735,1670,1675,16600,"2021-12-22","SIPD"
1655,1675,1590,1600,174500,"2021-12-23","SIPD"
1655,1655,1630,1630,11300,"2021-12-24","SIPD"
1580,1765,1580,1700,16600,"2021-12-27","SIPD"
1655,1950,1630,1950,1207600,"2021-12-28","SIPD"
1950,2000,1815,1950,613600,"2021-12-29","SIPD"
1835,2000,1815,2000,1017200,"2021-12-30","SIPD"
1900,1900,1860,1860,20000,"2022-01-03","SIPD"
1860,1860,1760,1860,800,"2022-01-04","SIPD"
1900,1900,1860,1860,400,"2022-01-05","SIPD"
1810,1900,1810,1895,8300,"2022-01-06","SIPD"
1895,1900,1800,1900,33700,"2022-01-07","SIPD"
1890,1890,1890,1890,200,"2022-01-10","SIPD"
1890,1890,1890,1890,0,"2022-01-11","SIPD"
1885,1950,1780,1890,12600,"2022-01-12","SIPD"
1880,1900,1810,1900,4000,"2022-01-13","SIPD"
1800,1850,1770,1850,80900,"2022-01-14","SIPD"
1890,1890,1880,1880,2500,"2022-01-17","SIPD"
1830,1880,1830,1880,200,"2022-01-18","SIPD"
1880,1880,1815,1860,2500,"2022-01-19","SIPD"
1850,1910,1840,1840,9800,"2022-01-20","SIPD"
1890,1920,1880,1880,20900,"2022-01-21","SIPD"
1820,1870,1820,1820,900,"2022-01-24","SIPD"
1820,1820,1750,1750,8900,"2022-01-25","SIPD"
1760,1820,1755,1820,14100,"2022-01-26","SIPD"
1820,1820,1700,1800,32300,"2022-01-27","SIPD"
1790,1820,1755,1820,14300,"2022-01-28","SIPD"
1715,1780,1700,1775,21900,"2022-01-31","SIPD"
1695,1770,1685,1715,122800,"2022-02-02","SIPD"
1715,1750,1700,1715,12800,"2022-02-03","SIPD"
1715,1715,1715,1715,0,"2022-02-04","SIPD"
1715,1715,1715,1715,100,"2022-02-07","SIPD"
1705,1715,1705,1715,3600,"2022-02-08","SIPD"
1650,1680,1620,1630,28300,"2022-02-09","SIPD"
1630,1640,1620,1630,42600,"2022-02-10","SIPD"
1630,1800,1630,1800,118500,"2022-02-11","SIPD"
1800,1800,1700,1745,8100,"2022-02-14","SIPD"
1720,1800,1720,1800,82100,"2022-02-15","SIPD"
1800,1800,1715,1715,1100,"2022-02-16","SIPD"
1715,1715,1670,1710,13300,"2022-02-17","SIPD"
1710,1710,1710,1710,1100,"2022-02-18","SIPD"
1710,1710,1710,1710,600,"2022-02-21","SIPD"
1675,1675,1655,1655,500,"2022-02-22","SIPD"
1650,1720,1640,1720,20900,"2022-02-23","SIPD"
1700,1700,1605,1610,34800,"2022-02-24","SIPD"
1610,1610,1505,1610,171600,"2022-02-25","SIPD"
1640,1640,1625,1625,1200,"2022-03-01","SIPD"
1615,1615,1610,1610,3600,"2022-03-02","SIPD"
1605,1605,1580,1580,4100,"2022-03-04","SIPD"
1610,1610,1535,1585,6300,"2022-03-07","SIPD"
1550,1575,1510,1575,17300,"2022-03-08","SIPD"
1515,1600,1510,1590,106200,"2022-03-09","SIPD"
1590,1590,1535,1565,5100,"2022-03-10","SIPD"
1565,1600,1535,1575,2100,"2022-03-11","SIPD"
1610,1620,1600,1610,11300,"2022-03-14","SIPD"
1610,1610,1605,1610,5600,"2022-03-15","SIPD"
1610,1660,1610,1610,38600,"2022-03-16","SIPD"
1610,1610,1550,1550,127300,"2022-03-17","SIPD"
1550,1555,1550,1555,2700,"2022-03-18","SIPD"
1555,1585,1510,1515,41600,"2022-03-21","SIPD"
1515,1520,1515,1515,15000,"2022-03-22","SIPD"
1515,1530,1495,1530,70000,"2022-03-23","SIPD"
1530,1555,1500,1540,5000,"2022-03-24","SIPD"
1580,1580,1525,1575,4000,"2022-03-25","SIPD"
1535,1850,1535,1730,45600,"2022-03-28","SIPD"
1730,1880,1660,1820,559000,"2022-03-29","SIPD"
1820,1820,1700,1730,5900,"2022-03-30","SIPD"
1780,2000,1735,2000,2223600,"2022-03-31","SIPD"
2000,2000,1860,1860,5400,"2022-04-01","SIPD"
1860,1860,1745,1745,14300,"2022-04-04","SIPD"
1745,1745,1720,1720,18100,"2022-04-05","SIPD"
1720,1740,1720,1720,5700,"2022-04-06","SIPD"
1730,1730,1725,1725,600,"2022-04-07","SIPD"
1720,1740,1715,1720,1500,"2022-04-08","SIPD"
1710,1720,1675,1675,27600,"2022-04-11","SIPD"
1675,1705,1665,1665,3600,"2022-04-12","SIPD"
1680,1680,1680,1680,100,"2022-04-13","SIPD"
1675,1675,1670,1670,7900,"2022-04-14","SIPD"
1660,1670,1660,1660,600,"2022-04-18","SIPD"
1660,1660,1660,1660,100,"2022-04-19","SIPD"
1710,1710,1710,1710,100,"2022-04-20","SIPD"
1710,1710,1710,1710,100,"2022-04-21","SIPD"
1710,1710,1710,1710,500,"2022-04-22","SIPD"
1690,1710,1660,1710,900,"2022-04-25","SIPD"
1710,1710,1710,1710,300,"2022-04-26","SIPD"
1710,1710,1650,1655,4200,"2022-04-27","SIPD"
1660,1680,1660,1680,21900,"2022-04-28","SIPD"
1680,1680,1640,1640,5800,"2022-05-09","SIPD"
1640,1685,1640,1645,1900,"2022-05-10","SIPD"
1645,1645,1645,1645,10000,"2022-05-11","SIPD"
1640,1640,1640,1640,1000,"2022-05-12","SIPD"
1640,1645,1640,1645,1000,"2022-05-13","SIPD"
1645,1645,1645,1645,0,"2022-05-17","SIPD"
1615,1615,1610,1610,1200,"2022-05-18","SIPD"
1640,1645,1640,1645,700,"2022-05-19","SIPD"
1640,1640,1635,1635,200,"2022-05-20","SIPD"
1635,1740,1635,1640,5400,"2022-05-23","SIPD"
1635,1875,1585,1875,11700,"2022-05-24","SIPD"
1865,1875,1750,1750,13300,"2022-05-25","SIPD"
1650,1650,1630,1630,5200,"2022-05-27","SIPD"
1635,1640,1525,1640,19700,"2022-05-30","SIPD"
1690,1740,1555,1620,5200,"2022-05-31","SIPD"
1620,1620,1560,1560,3400,"2022-06-02","SIPD"
1575,1575,1500,1500,258900,"2022-06-03","SIPD"
1540,1540,1480,1500,177500,"2022-06-06","SIPD"
1500,1500,1400,1455,120200,"2022-06-07","SIPD"
1455,1455,1395,1410,65900,"2022-06-08","SIPD"
1470,1470,1415,1415,1300,"2022-06-09","SIPD"
1540,1540,1400,1420,22600,"2022-06-10","SIPD"
1415,1420,1415,1415,600,"2022-06-13","SIPD"
1450,1450,1415,1415,400,"2022-06-14","SIPD"
1450,1450,1400,1400,800,"2022-06-15","SIPD"
1410,1410,1400,1405,5800,"2022-06-16","SIPD"
1435,1435,1400,1410,14800,"2022-06-17","SIPD"
1400,1405,1400,1405,200,"2022-06-20","SIPD"
1405,1475,1400,1410,2200,"2022-06-21","SIPD"
1405,1430,1405,1425,400,"2022-06-22","SIPD"
1420,1425,1410,1420,1800,"2022-06-23","SIPD"
1550,1550,1415,1460,3000,"2022-06-24","SIPD"
1580,1580,1455,1460,1200,"2022-06-27","SIPD"
1460,1510,1445,1445,6500,"2022-06-28","SIPD"
1425,1445,1420,1420,85000,"2022-06-29","SIPD"
1420,1460,1420,1420,2900,"2022-06-30","SIPD"
1420,1440,1420,1440,600,"2022-07-01","SIPD"
1480,1480,1390,1435,500,"2022-07-04","SIPD"
1435,1435,1435,1435,100,"2022-07-05","SIPD"
1425,1450,1425,1450,300,"2022-07-06","SIPD"
1440,1440,1350,1430,5300,"2022-07-07","SIPD"
1430,1595,1405,1595,137300,"2022-07-08","SIPD"
1575,1630,1575,1630,104200,"2022-07-11","SIPD"
1635,1680,1615,1615,2400,"2022-07-12","SIPD"
1615,1615,1615,1615,100,"2022-07-13","SIPD"
1580,1580,1580,1580,1700,"2022-07-14","SIPD"
1580,1580,1580,1580,2500,"2022-07-15","SIPD"
1580,1580,1580,1580,0,"2022-07-18","SIPD"
1575,1580,1575,1580,600,"2022-07-19","SIPD"
1610,1680,1610,1680,600,"2022-07-20","SIPD"
1670,1670,1670,1670,100,"2022-07-21","SIPD"
1680,1680,1670,1670,900,"2022-07-22","SIPD"
1660,1660,1660,1660,3000,"2022-07-25","SIPD"
1560,1560,1560,1560,200,"2022-07-26","SIPD"
1655,1655,1640,1640,5600,"2022-07-27","SIPD"
1600,1600,1565,1565,3000,"2022-07-28","SIPD"
1670,1670,1460,1500,1000,"2022-07-29","SIPD"
1495,1520,1490,1520,6500,"2022-08-01","SIPD"
1510,1510,1435,1435,200,"2022-08-02","SIPD"
1435,1450,1435,1450,1200,"2022-08-03","SIPD"
1450,1450,1450,1450,1500,"2022-08-04","SIPD"
1450,1450,1450,1450,100,"2022-08-05","SIPD"
1450,1450,1400,1450,1800,"2022-08-08","SIPD"
1415,1445,1415,1415,500,"2022-08-09","SIPD"
1420,1420,1410,1410,3700,"2022-08-10","SIPD"
1410,1445,1410,1445,1600,"2022-08-11","SIPD"
1410,1425,1360,1370,31400,"2022-08-12","SIPD"
1375,1395,1375,1390,3300,"2022-08-15","SIPD"
1400,1420,1400,1420,10200,"2022-08-16","SIPD"
1415,1415,1415,1415,12500,"2022-08-18","SIPD"
1415,1600,1415,1595,230500,"2022-08-19","SIPD"
1595,1595,1485,1485,7100,"2022-08-22","SIPD"
1450,1505,1385,1420,48500,"2022-08-23","SIPD"
1540,1545,1420,1435,1100,"2022-08-24","SIPD"
1410,1410,1410,1410,100,"2022-08-25","SIPD"
1465,1465,1415,1420,38100,"2022-08-26","SIPD"
1385,1420,1385,1420,1600,"2022-08-29","SIPD"
1400,1420,1400,1420,13200,"2022-08-30","SIPD"
1415,1420,1415,1420,23600,"2022-08-31","SIPD"
1420,1420,1420,1420,1000,"2022-09-01","SIPD"
1400,1420,1400,1420,2500,"2022-09-02","SIPD"
1415,1415,1415,1415,100,"2022-09-05","SIPD"
1410,1410,1385,1385,5300,"2022-09-06","SIPD"
1390,1390,1385,1390,23800,"2022-09-07","SIPD"
1390,1390,1375,1385,8600,"2022-09-08","SIPD"
1395,1395,1385,1395,1000,"2022-09-09","SIPD"
1390,1390,1390,1390,400,"2022-09-12","SIPD"
1385,1385,1355,1355,74500,"2022-09-13","SIPD"
1355,1355,1355,1355,0,"2022-09-14","SIPD"
1355,1355,1340,1350,45800,"2022-09-15","SIPD"
1330,1350,1330,1350,16000,"2022-09-16","SIPD"
1345,1345,1335,1335,1500,"2022-09-19","SIPD"
1335,1335,1335,1335,18000,"2022-09-20","SIPD"
1335,1335,1320,1320,10800,"2022-09-21","SIPD"
1290,1290,1290,1290,2200,"2022-09-22","SIPD"
1280,1295,1275,1295,10100,"2022-09-23","SIPD"
1295,1295,1295,1295,800,"2022-09-26","SIPD"
1295,1295,1295,1295,0,"2022-09-27","SIPD"
1280,1280,1205,1205,206200,"2022-09-28","SIPD"
1185,1200,1125,1125,67800,"2022-09-29","SIPD"
1260,1320,1050,1320,137100,"2022-09-30","SIPD"
1320,1320,1300,1310,5300,"2022-10-03","SIPD"
1300,1300,1295,1295,6900,"2022-10-04","SIPD"
1295,1295,1275,1275,300,"2022-10-05","SIPD"
1230,1270,1200,1250,1100,"2022-10-06","SIPD"
1250,1250,1250,1250,0,"2022-10-07","SIPD"
1245,1270,1165,1245,5400,"2022-10-10","SIPD"
1245,1245,1245,1245,0,"2022-10-11","SIPD"
1245,1245,1245,1245,0,"2022-10-12","SIPD"
1205,1220,1205,1220,1000,"2022-10-13","SIPD"
1215,1215,1135,1215,4300,"2022-10-14","SIPD"
1195,1195,1195,1195,600,"2022-10-17","SIPD"
1195,1200,1195,1200,1000,"2022-10-18","SIPD"
1125,1170,1125,1130,8900,"2022-10-19","SIPD"
1130,1140,1105,1140,1200,"2022-10-20","SIPD"
1130,1140,1105,1140,700,"2022-10-21","SIPD"
1140,1140,1130,1130,600,"2022-10-24","SIPD"
1165,1165,1125,1135,18200,"2022-10-25","SIPD"
1135,1150,1125,1125,27700,"2022-10-26","SIPD"
1140,1140,1125,1125,20200,"2022-10-27","SIPD"
1135,1135,1115,1115,600,"2022-10-28","SIPD"
1145,1145,1125,1140,21400,"2022-10-31","SIPD"
1140,1140,1135,1135,1100,"2022-11-01","SIPD"
1130,1130,1120,1120,30500,"2022-11-02","SIPD"
1120,1120,1055,1115,35800,"2022-11-03","SIPD"
1110,1110,1075,1110,1300,"2022-11-04","SIPD"
1105,1110,1050,1050,63100,"2022-11-07","SIPD"
1050,1050,1050,1050,5200,"2022-11-08","SIPD"
1050,1250,1030,1250,114600,"2022-11-09","SIPD"
1250,1350,1250,1255,74800,"2022-11-10","SIPD"
1255,1280,1255,1275,2900,"2022-11-11","SIPD"
1275,1275,1200,1200,6000,"2022-11-14","SIPD"
1200,1200,1195,1195,600,"2022-11-15","SIPD"
1195,1235,1195,1235,2500,"2022-11-16","SIPD"
1200,1200,1200,1200,1400,"2022-11-17","SIPD"
1215,1215,1215,1215,200,"2022-11-18","SIPD"
1225,1225,1225,1225,200,"2022-11-21","SIPD"
1225,1225,1225,1225,2000,"2022-11-22","SIPD"
1225,1225,1225,1225,100,"2022-11-23","SIPD"
1225,1255,1225,1225,300,"2022-11-24","SIPD"
1225,1225,1225,1225,0,"2022-11-25","SIPD"
1225,1225,1225,1225,0,"2022-11-28","SIPD"
1220,1225,1220,1225,11000,"2022-11-29","SIPD"
1215,1400,1215,1370,36800,"2022-11-30","SIPD"
1400,1400,1395,1395,700,"2022-12-01","SIPD"
1395,1395,1395,1395,0,"2022-12-02","SIPD"
1395,1395,1395,1395,0,"2022-12-05","SIPD"
1310,1310,1300,1300,1000,"2022-12-06","SIPD"
1310,1310,1310,1310,100,"2022-12-07","SIPD"
1310,1310,1310,1310,300,"2022-12-08","SIPD"
1310,1310,1310,1310,0,"2022-12-09","SIPD"
1310,1310,1310,1310,0,"2022-12-12","SIPD"
1310,1310,1310,1310,0,"2022-12-13","SIPD"
1310,1310,1310,1310,0,"2022-12-14","SIPD"
1230,1285,1220,1250,6500,"2022-12-15","SIPD"
1250,1250,1250,1250,0,"2022-12-16","SIPD"
1210,1210,1210,1210,100,"2022-12-19","SIPD"
1210,1210,1210,1210,0,"2022-12-20","SIPD"
1235,1235,1235,1235,310100,"2022-12-21","SIPD"
1215,1215,1200,1205,5400,"2022-12-22","SIPD"
1190,1190,1190,1190,200,"2022-12-23","SIPD"
1195,1200,1195,1200,16100,"2022-12-26","SIPD"
1185,1450,1125,1395,156900,"2022-12-27","SIPD"
1395,1495,1380,1425,169600,"2022-12-28","SIPD"
1425,1425,1420,1420,1400,"2022-12-29","SIPD"
1425,1425,1425,1425,20000,"2022-12-30","SIPD"
1425,1425,1425,1425,0,"2023-01-02","SIPD"
1400,1425,1360,1425,5200,"2023-01-03","SIPD"
1425,1425,1425,1425,4700,"2023-01-04","SIPD"
1425,1425,1425,1425,0,"2023-01-05","SIPD"
1400,1400,1400,1400,100,"2023-01-06","SIPD"
1390,1390,1390,1390,100,"2023-01-09","SIPD"
1390,1390,1390,1390,100,"2023-01-10","SIPD"
1390,1390,1390,1390,0,"2023-01-11","SIPD"
1350,1350,1320,1320,300,"2023-01-12","SIPD"
1315,1315,1305,1305,1200,"2023-01-13","SIPD"
1300,1300,1300,1300,100,"2023-01-16","SIPD"
1250,1250,1250,1250,1100,"2023-01-17","SIPD"
1240,1250,1210,1220,10400,"2023-01-18","SIPD"
1205,1210,1205,1210,200,"2023-01-19","SIPD"
1220,1220,1220,1220,100,"2023-01-20","SIPD"
1220,1220,1135,1140,23000,"2023-01-24","SIPD"
1145,1170,1100,1170,52100,"2023-01-25","SIPD"
1165,1220,1160,1160,11800,"2023-01-26","SIPD"
1160,1160,1100,1160,33200,"2023-01-27","SIPD"
1160,1190,1160,1190,400,"2023-01-30","SIPD"
1190,1190,1190,1190,100,"2023-01-31","SIPD"
1180,1180,1135,1135,300,"2023-02-01","SIPD"
1135,1155,1135,1140,1100,"2023-02-02","SIPD"
1140,1140,1100,1100,52400,"2023-02-03","SIPD"
1105,1105,1105,1105,1300,"2023-02-06","SIPD"
1090,1200,1090,1130,2800,"2023-02-07","SIPD"
1110,1110,1110,1110,5200,"2023-02-08","SIPD"
1110,1110,1075,1075,2100,"2023-02-09","SIPD"
1075,1075,1075,1075,1300,"2023-02-10","SIPD"
1070,1080,1070,1080,5300,"2023-02-13","SIPD"
1095,1095,1080,1080,1700,"2023-02-14","SIPD"
1080,1080,1055,1055,300,"2023-02-15","SIPD"
1055,1065,1055,1065,200,"2023-02-16","SIPD"
1100,1285,1100,1240,67000,"2023-02-17","SIPD"
1240,1375,1200,1350,67700,"2023-02-20","SIPD"
1350,1400,1260,1400,157800,"2023-02-21","SIPD"
1400,1400,1305,1380,26700,"2023-02-22","SIPD"
1340,1340,1290,1335,2100,"2023-02-23","SIPD"
1295,1335,1245,1335,5400,"2023-02-24","SIPD"
1335,1335,1335,1335,100,"2023-02-27","SIPD"
1335,1400,1250,1400,207400,"2023-02-28","SIPD"
1350,1350,1305,1350,3400,"2023-03-01","SIPD"
1350,1350,1350,1350,0,"2023-03-02","SIPD"
1350,1350,1290,1290,25500,"2023-03-03","SIPD"
1290,1290,1290,1290,200,"2023-03-06","SIPD"
1285,1285,1285,1285,100,"2023-03-07","SIPD"
1280,1395,1280,1395,67900,"2023-03-08","SIPD"
1300,1300,1300,1300,6400,"2023-03-09","SIPD"
1300,1345,1265,1345,300,"2023-03-10","SIPD"
1340,1340,1255,1335,900,"2023-03-13","SIPD"
1270,1295,1250,1295,2400,"2023-03-14","SIPD"
1255,1260,1255,1260,3400,"2023-03-15","SIPD"
1285,1285,1285,1285,100,"2023-03-16","SIPD"
1285,1285,1285,1285,0,"2023-03-17","SIPD"
1285,1285,1285,1285,0,"2023-03-20","SIPD"
1200,1270,1200,1265,5100,"2023-03-21","SIPD"
1185,1300,1180,1265,2200,"2023-03-24","SIPD"
1260,1260,1180,1180,16500,"2023-03-27","SIPD"
1280,1280,1240,1240,300,"2023-03-28","SIPD"
1165,1240,1155,1240,1600,"2023-03-29","SIPD"
1240,1240,1240,1240,0,"2023-03-30","SIPD"
1230,1265,1230,1260,1200,"2023-03-31","SIPD"
1260,1260,1260,1260,100,"2023-04-03","SIPD"
1250,1250,1200,1200,10300,"2023-04-04","SIPD"
1190,1190,1185,1185,700,"2023-04-05","SIPD"
1185,1185,1105,1150,129700,"2023-04-06","SIPD"
1185,1185,1165,1185,400,"2023-04-10","SIPD"
1140,1165,1105,1105,84200,"2023-04-11","SIPD"
1105,1150,1105,1150,1800,"2023-04-12","SIPD"
1105,1135,1105,1105,900,"2023-04-13","SIPD"
1105,1105,1050,1075,38100,"2023-04-14","SIPD"
1070,1085,1055,1085,29300,"2023-04-17","SIPD"
1100,1100,1075,1075,300,"2023-04-18","SIPD"
1060,1060,1000,1000,90400,"2023-04-26","SIPD"
1000,1000,980,990,10600,"2023-04-27","SIPD"
1005,1005,990,990,2200,"2023-04-28","SIPD"
980,995,980,995,5500,"2023-05-02","SIPD"
995,995,995,995,900,"2023-05-03","SIPD"
995,1000,995,1000,10900,"2023-05-04","SIPD"
995,1000,990,990,600,"2023-05-05","SIPD"
980,1000,970,1000,5100,"2023-05-08","SIPD"
1000,1000,1000,1000,0,"2023-05-09","SIPD"
1000,1000,1000,1000,500,"2023-05-10","SIPD"
985,1000,985,1000,800,"2023-05-11","SIPD"
1000,1000,1000,1000,700,"2023-05-12","SIPD"
1005,1015,1000,1000,13100,"2023-05-15","SIPD"
970,1000,970,1000,400,"2023-05-16","SIPD"
970,1000,930,950,5500,"2023-05-17","SIPD"
950,950,940,950,1000,"2023-05-19","SIPD"
980,995,930,930,3700,"2023-05-22","SIPD"
945,945,940,940,14900,"2023-05-23","SIPD"
940,940,940,940,1100,"2023-05-24","SIPD"
940,940,935,935,700,"2023-05-25","SIPD"
990,1150,990,1050,119800,"2023-05-26","SIPD"
1050,1050,980,1015,55800,"2023-05-29","SIPD"
1015,1055,995,1030,1600,"2023-05-30","SIPD"
1035,1035,975,1025,7000,"2023-05-31","SIPD"
1020,1020,970,1020,1800,"2023-06-05","SIPD"
1000,1030,970,1030,5400,"2023-06-06","SIPD"
1030,1030,1030,1030,0,"2023-06-07","SIPD"
1030,1030,945,1015,19900,"2023-06-08","SIPD"
1010,1010,1000,1000,1500,"2023-06-09","SIPD"
1000,1005,990,1000,3100,"2023-06-12","SIPD"
995,995,950,965,15400,"2023-06-13","SIPD"
945,970,945,970,500,"2023-06-14","SIPD"
970,975,960,970,1600,"2023-06-15","SIPD"
970,970,965,970,3200,"2023-06-16","SIPD"
970,970,970,970,1300,"2023-06-19","SIPD"
970,975,970,970,400,"2023-06-20","SIPD"
970,970,970,970,3700,"2023-06-21","SIPD"
935,990,935,950,900,"2023-06-22","SIPD"
955,1085,955,1075,13200,"2023-06-23","SIPD"
1075,1075,1070,1070,400,"2023-06-26","SIPD"
1050,1050,1000,1000,1600,"2023-06-27","SIPD"
965,995,950,980,1400,"2023-07-03","SIPD"
985,1060,985,1015,3600,"2023-07-04","SIPD"
1000,1020,1000,1005,2900,"2023-07-05","SIPD"
990,1015,990,1015,700,"2023-07-06","SIPD"
1010,1025,1010,1010,12400,"2023-07-07","SIPD"
1000,1000,1000,1000,100,"2023-07-10","SIPD"
1000,1000,995,995,1500,"2023-07-11","SIPD"
995,1010,995,1000,800,"2023-07-12","SIPD"
1000,1000,990,990,1000,"2023-07-13","SIPD"
995,1075,985,990,1300,"2023-07-14","SIPD"
1070,1125,995,1055,23800,"2023-07-17","SIPD"
1055,1055,980,980,23400,"2023-07-18","SIPD"
1010,1010,990,995,3100,"2023-07-20","SIPD"
985,995,980,995,34600,"2023-07-21","SIPD"
990,995,990,990,10900,"2023-07-24","SIPD"
995,1020,990,1020,16600,"2023-07-25","SIPD"
1015,1035,990,990,3600,"2023-07-26","SIPD"
995,1010,995,1010,12700,"2023-07-27","SIPD"
1030,1100,995,1100,122600,"2023-07-28","SIPD"
1015,1060,1005,1050,39500,"2023-07-31","SIPD"
1005,1035,1000,1035,2600,"2023-08-01","SIPD"
1005,1035,1000,1010,3000,"2023-08-02","SIPD"
1010,1010,1010,1010,0,"2023-08-03","SIPD"
1010,1035,965,1035,15400,"2023-08-04","SIPD"
980,995,950,985,156300,"2023-08-07","SIPD"
985,985,980,980,4400,"2023-08-08","SIPD"
980,980,955,955,1000,"2023-08-09","SIPD"
955,960,955,960,44700,"2023-08-10","SIPD"
960,980,960,975,3100,"2023-08-11","SIPD"
990,990,990,990,200,"2023-08-14","SIPD"
940,1035,900,990,191900,"2023-08-15","SIPD"
990,1010,990,1010,2500,"2023-08-16","SIPD"
985,985,950,985,8400,"2023-08-18","SIPD"
980,980,940,975,900,"2023-08-21","SIPD"
1020,1020,1020,1020,200,"2023-08-22","SIPD"
950,995,950,995,5900,"2023-08-23","SIPD"
980,980,915,975,6200,"2023-08-24","SIPD"
925,960,925,955,1500,"2023-08-25","SIPD"
955,970,940,970,300,"2023-08-28","SIPD"
940,960,940,945,700,"2023-08-29","SIPD"
945,945,945,945,1700,"2023-08-30","SIPD"
945,945,935,935,2500,"2023-08-31","SIPD"
930,930,925,925,1100,"2023-09-01","SIPD"
925,980,915,980,3200,"2023-09-04","SIPD"
980,980,980,980,0,"2023-09-05","SIPD"
920,960,920,950,4100,"2023-09-06","SIPD"
925,950,925,935,1400,"2023-09-07","SIPD"
940,940,930,940,8600,"2023-09-08","SIPD"
935,935,935,935,1000,"2023-09-11","SIPD"
915,925,915,925,1800,"2023-09-12","SIPD"
925,935,915,930,2500,"2023-09-13","SIPD"
930,930,870,870,38800,"2023-09-14","SIPD"
880,930,870,880,8500,"2023-09-15","SIPD"
880,880,880,880,0,"2023-09-18","SIPD"
880,880,880,880,0,"2023-09-19","SIPD"
875,875,875,875,200,"2023-09-20","SIPD"
875,920,875,920,600,"2023-09-21","SIPD"
870,895,870,885,1300,"2023-09-22","SIPD"
890,900,885,900,400,"2023-09-25","SIPD"
895,895,895,895,2600,"2023-09-26","SIPD"
900,900,900,900,400,"2023-09-27","SIPD"
900,900,900,900,2300,"2023-09-29","SIPD"
890,890,890,890,20900,"2023-10-02","SIPD"
890,890,890,890,0,"2023-10-03","SIPD"
900,900,870,890,2800,"2023-10-04","SIPD"
870,870,830,850,3100,"2023-10-05","SIPD"
835,895,805,840,29800,"2023-10-06","SIPD"
840,1015,840,1015,112600,"2023-10-09","SIPD"
1020,1060,1015,1025,97900,"2023-10-10","SIPD"
1015,1100,965,1100,161900,"2023-10-11","SIPD"
1015,1050,1015,1020,1400,"2023-10-12","SIPD"
1040,1040,1040,1040,600,"2023-10-13","SIPD"
1035,1035,970,970,400,"2023-10-16","SIPD"
970,1100,960,1095,44600,"2023-10-17","SIPD"
1095,1095,1095,1095,2000,"2023-10-18","SIPD"
1095,1095,1095,1095,0,"2023-10-19","SIPD"
1075,1075,1075,1075,100,"2023-10-20","SIPD"
1020,1020,1000,1000,3500,"2023-10-23","SIPD"
1000,1200,1000,1185,372200,"2023-10-24","SIPD"
1155,1155,1000,1015,130400,"2023-10-25","SIPD"
1010,1010,895,920,141400,"2023-10-26","SIPD"
920,985,870,930,11600,"2023-10-27","SIPD"
930,930,915,930,800,"2023-10-30","SIPD"
905,1080,900,1060,39800,"2023-10-31","SIPD"
1050,1050,1040,1040,21100,"2023-11-01","SIPD"
1040,1040,1040,1040,0,"2023-11-02","SIPD"
1040,1040,1040,1040,0,"2023-11-03","SIPD"
1000,1000,950,950,400,"2023-11-06","SIPD"
950,955,950,955,66300,"2023-11-07","SIPD"
955,955,950,950,500,"2023-11-08","SIPD"
955,955,955,955,100,"2023-11-09","SIPD"
930,950,930,950,300,"2023-11-10","SIPD"
995,1000,985,1000,400,"2023-11-13","SIPD"
955,960,955,960,700,"2023-11-14","SIPD"
960,960,960,960,200,"2023-11-15","SIPD"
960,1100,910,1100,26200,"2023-11-16","SIPD"
1100,1195,1000,1140,163500,"2023-11-17","SIPD"
1140,1150,1075,1150,48400,"2023-11-20","SIPD"
1135,1135,1135,1135,500,"2023-11-21","SIPD"
1135,1135,1015,1040,9900,"2023-11-22","SIPD"
1015,1015,1015,1015,1400,"2023-11-23","SIPD"
980,1005,980,1005,700,"2023-11-24","SIPD"
1000,1050,980,1050,400,"2023-11-27","SIPD"
1005,1035,1000,1005,1500,"2023-11-28","SIPD"
1005,1005,1005,1005,100,"2023-11-29","SIPD"
980,980,980,980,200,"2023-11-30","SIPD"
980,980,980,980,1100,"2023-12-01","SIPD"
980,980,980,980,0,"2023-12-04","SIPD"
980,995,975,975,23700,"2023-12-05","SIPD"
975,1000,975,1000,300,"2023-12-06","SIPD"
1000,1180,1000,1160,142500,"2023-12-07","SIPD"
1160,1200,1095,1200,97500,"2023-12-08","SIPD"
1190,1300,1190,1300,201900,"2023-12-11","SIPD"
1310,1310,1310,1310,1900,"2023-12-12","SIPD"
1290,1290,1290,1290,100,"2023-12-13","SIPD"
1290,1290,1285,1285,900,"2023-12-14","SIPD"
1330,1365,1330,1365,11800,"2023-12-15","SIPD"
1345,1365,1345,1345,8700,"2023-12-18","SIPD"
1350,1350,1350,1350,200,"2023-12-19","SIPD"
1115,1115,1115,1115,1900,"2023-12-20","SIPD"
1135,1160,1135,1150,1300,"2023-12-21","SIPD"
1140,1140,1115,1115,3000,"2023-12-22","SIPD"
1105,1105,1105,1105,100,"2023-12-27","SIPD"
1120,1300,1120,1300,12000,"2023-12-28","SIPD"
1305,1350,1295,1350,11800,"2023-12-29","SIPD"
1350,1350,1350,1350,0,"2024-01-02","SIPD"
1350,1350,1350,1350,0,"2024-01-03","SIPD"
1350,1350,1350,1350,0,"2024-01-04","SIPD"
1350,1350,1350,1350,0,"2024-01-05","SIPD"
1230,1230,1190,1220,5100,"2024-01-08","SIPD"
1220,1220,1000,1115,22700,"2024-01-09","SIPD"
1095,1095,1000,1015,53100,"2024-01-10","SIPD"
1010,1050,1000,1005,42200,"2024-01-11","SIPD"
1015,1050,1010,1020,11600,"2024-01-12","SIPD"
1070,1070,1005,1005,36000,"2024-01-15","SIPD"
1015,1070,1010,1010,700,"2024-01-16","SIPD"
1010,1010,1005,1010,1400,"2024-01-17","SIPD"
1060,1065,1015,1065,300,"2024-01-18","SIPD"
1015,1020,1000,1005,34000,"2024-01-19","SIPD"
1005,1010,1005,1005,1800,"2024-01-22","SIPD"
1000,1000,1000,1000,1000,"2024-01-23","SIPD"
1000,1000,985,985,4900,"2024-01-24","SIPD"
1000,1000,980,980,3800,"2024-01-25","SIPD"
980,995,980,995,700,"2024-01-26","SIPD"
990,1045,990,1045,5300,"2024-01-29","SIPD"
1005,1005,910,960,19000,"2024-01-30","SIPD"
975,980,960,980,3600,"2024-01-31","SIPD"
975,975,940,960,4700,"2024-02-01","SIPD"
1010,1015,1010,1010,4900,"2024-02-02","SIPD"
980,980,975,975,400,"2024-02-05","SIPD"
1000,1000,990,995,14200,"2024-02-06","SIPD"
980,980,980,980,1100,"2024-02-07","SIPD"
970,975,970,970,2700,"2024-02-12","SIPD"
970,970,970,970,100,"2024-02-13","SIPD"
975,975,945,945,1400,"2024-02-15","SIPD"
980,980,965,975,1800,"2024-02-16","SIPD"
970,970,945,945,4200,"2024-02-19","SIPD"
945,950,945,950,2500,"2024-02-20","SIPD"
950,950,950,950,0,"2024-02-21","SIPD"
955,955,955,955,200,"2024-02-22","SIPD"
955,955,955,955,0,"2024-02-23","SIPD"
970,975,965,970,1200,"2024-02-26","SIPD"
965,965,960,960,1200,"2024-02-27","SIPD"
970,975,970,970,300,"2024-02-28","SIPD"
965,965,965,965,200,"2024-02-29","SIPD"
990,990,970,970,2200,"2024-03-01","SIPD"
985,1030,985,985,3000,"2024-03-04","SIPD"
970,970,970,970,200,"2024-03-05","SIPD"
975,975,970,970,700,"2024-03-06","SIPD"
980,980,980,980,100,"2024-03-07","SIPD"
980,985,970,970,3700,"2024-03-08","SIPD"
1005,1005,960,960,3200,"2024-03-13","SIPD"
960,960,960,960,0,"2024-03-14","SIPD"
965,965,960,960,200,"2024-03-15","SIPD"
960,960,950,950,3700,"2024-03-18","SIPD"
950,950,950,950,300,"2024-03-19","SIPD"
950,950,950,950,0,"2024-03-20","SIPD"
945,950,945,950,300,"2024-03-21","SIPD"
950,950,950,950,100,"2024-03-22","SIPD"
950,950,940,940,1200,"2024-03-25","SIPD"
940,940,920,920,13500,"2024-03-26","SIPD"
920,920,920,920,1800,"2024-03-27","SIPD"
900,905,900,900,17400,"2024-03-28","SIPD"
895,895,855,855,8400,"2024-04-01","SIPD"
855,855,770,855,10200,"2024-04-02","SIPD"
845,850,775,780,28900,"2024-04-03","SIPD"
795,800,795,795,1300,"2024-04-04","SIPD"
800,805,800,805,500,"2024-04-05","SIPD"
815,815,815,815,1200,"2024-04-16","SIPD"
800,810,750,770,12800,"2024-04-17","SIPD"
770,770,770,770,0,"2024-04-18","SIPD"
780,780,780,780,100,"2024-04-19","SIPD"
780,780,780,780,400,"2024-04-22","SIPD"
790,790,790,790,2900,"2024-04-23","SIPD"
765,765,765,765,3100,"2024-04-24","SIPD"
765,765,765,765,0,"2024-04-25","SIPD"
775,775,775,775,100,"2024-04-26","SIPD"
765,765,735,740,3100,"2024-04-29","SIPD"
740,740,740,740,0,"2024-04-30","SIPD"
735,740,735,740,1600,"2024-05-02","SIPD"
735,735,735,735,2600,"2024-05-03","SIPD"
810,915,760,900,38900,"2024-05-06","SIPD"
900,900,875,900,2900,"2024-05-07","SIPD"
895,900,875,900,3700,"2024-05-08","SIPD"
900,900,900,900,1000,"2024-05-13","SIPD"
875,900,875,900,1400,"2024-05-14","SIPD"
900,1025,900,1000,99300,"2024-05-15","SIPD"
1000,1000,1000,1000,0,"2024-05-16","SIPD"
1000,1000,965,1000,18100,"2024-05-17","SIPD"
955,955,955,955,700,"2024-05-20","SIPD"
955,1000,955,955,700,"2024-05-21","SIPD"
960,1000,960,1000,62000,"2024-05-22","SIPD"
990,1005,955,970,700,"2024-05-27","SIPD"
965,965,960,965,600,"2024-05-28","SIPD"
960,965,960,965,700,"2024-05-29","SIPD"
965,990,875,900,22600,"2024-05-30","SIPD"
950,975,900,900,900,"2024-05-31","SIPD"
900,900,900,900,100,"2024-06-03","SIPD"
960,970,910,970,700,"2024-06-04","SIPD"
960,960,900,900,700,"2024-06-05","SIPD"
885,895,810,825,30600,"2024-06-06","SIPD"
825,1000,825,980,77800,"2024-06-07","SIPD"
1000,1000,955,1000,54400,"2024-06-10","SIPD"
1000,1000,950,950,9200,"2024-06-11","SIPD"
980,1000,955,955,11100,"2024-06-12","SIPD"
960,975,960,960,5600,"2024-06-13","SIPD"
960,960,960,960,300,"2024-06-14","SIPD"
960,960,960,960,100,"2024-06-19","SIPD"
960,960,960,960,100,"2024-06-20","SIPD"
960,960,960,960,1100,"2024-06-21","SIPD"
960,960,955,955,4600,"2024-06-24","SIPD"
950,980,940,980,1400,"2024-06-25","SIPD"
980,980,980,980,0,"2024-06-26","SIPD"
955,970,955,970,600,"2024-06-27","SIPD"
970,970,970,970,0,"2024-06-28","SIPD"
960,985,960,985,600,"2024-07-01","SIPD"
955,955,945,945,900,"2024-07-02","SIPD"
945,945,945,945,2300,"2024-07-03","SIPD"
955,955,925,925,5000,"2024-07-04","SIPD"
930,930,930,930,600,"2024-07-05","SIPD"
970,970,955,960,13100,"2024-07-08","SIPD"
960,960,960,960,300,"2024-07-09","SIPD"
965,970,955,955,3500,"2024-07-10","SIPD"
960,970,955,955,3500,"2024-07-11","SIPD"
960,960,960,960,200,"2024-07-12","SIPD"
955,955,955,955,1700,"2024-07-15","SIPD"
955,965,955,965,1000,"2024-07-16","SIPD"
960,960,960,960,1000,"2024-07-17","SIPD"
960,1000,960,1000,124600,"2024-07-18","SIPD"
1000,1000,1000,1000,200,"2024-07-19","SIPD"
1000,1000,1000,1000,100,"2024-07-22","SIPD"
1020,1020,960,960,700,"2024-07-23","SIPD"
960,960,960,960,0,"2024-07-24","SIPD"
960,960,960,960,0,"2024-07-25","SIPD"
960,990,960,990,2000,"2024-07-26","SIPD"
990,990,960,960,1600,"2024-07-29","SIPD"
990,990,990,990,4400,"2024-07-30","SIPD"
1000,1000,975,985,900,"2024-07-31","SIPD"
1020,1040,975,975,1100,"2024-08-01","SIPD"
960,1020,960,1020,200,"2024-08-02","SIPD"
1020,1020,960,985,10600,"2024-08-05","SIPD"
1020,1020,985,985,700,"2024-08-06","SIPD"
1005,1005,980,990,800,"2024-08-07","SIPD"
980,990,965,990,3100,"2024-08-08","SIPD"
980,980,960,980,600,"2024-08-09","SIPD"
975,975,965,975,400,"2024-08-12","SIPD"
985,985,985,985,200,"2024-08-13","SIPD"
960,980,960,980,300,"2024-08-14","SIPD"
995,995,960,975,10700,"2024-08-15","SIPD"
960,1015,960,970,600,"2024-08-16","SIPD"
980,995,960,975,2200,"2024-08-19","SIPD"
975,980,960,975,1900,"2024-08-20","SIPD"
975,985,975,975,3300,"2024-08-21","SIPD"
975,975,975,975,100,"2024-08-22","SIPD"
985,990,975,975,2800,"2024-08-23","SIPD"
975,975,970,970,300,"2024-08-26","SIPD"
955,960,955,960,900,"2024-08-27","SIPD"
965,965,965,965,1700,"2024-08-28","SIPD"
965,975,955,965,800,"2024-08-29","SIPD"
955,955,950,950,3300,"2024-08-30","SIPD"
950,950,950,950,2100,"2024-09-02","SIPD"
970,975,970,970,1200,"2024-09-03","SIPD"
970,970,955,965,1600,"2024-09-04","SIPD"
965,965,965,965,0,"2024-09-05","SIPD"
965,965,945,950,5600,"2024-09-06","SIPD"
950,950,950,950,1700,"2024-09-09","SIPD"
945,945,945,945,100,"2024-09-10","SIPD"
945,945,945,945,0,"2024-09-11","SIPD"
950,975,950,975,11000,"2024-09-12","SIPD"
945,975,945,970,4400,"2024-09-13","SIPD"
970,975,970,975,13000,"2024-09-17","SIPD"
980,980,965,965,800,"2024-09-18","SIPD"
965,965,965,965,0,"2024-09-19","SIPD"
965,975,955,975,5800,"2024-09-20","SIPD"
960,960,950,950,11700,"2024-09-23","SIPD"
945,970,945,950,23300,"2024-09-24","SIPD"
950,955,940,940,3900,"2024-09-25","SIPD"
940,940,925,930,5400,"2024-09-26","SIPD"
965,965,955,955,800,"2024-09-27","SIPD"
955,955,955,955,0,"2024-09-30","SIPD"
965,965,950,950,400,"2024-10-01","SIPD"
965,965,930,930,5900,"2024-10-02","SIPD"
940,940,930,930,900,"2024-10-03","SIPD"
925,925,925,925,3300,"2024-10-04","SIPD"
930,930,920,930,1600,"2024-10-07","SIPD"
915,915,915,915,900,"2024-10-08","SIPD"
915,915,910,910,2700,"2024-10-09","SIPD"
955,955,940,940,1100,"2024-10-10","SIPD"
905,915,905,915,1900,"2024-10-11","SIPD"
915,925,910,925,13800,"2024-10-14","SIPD"
920,920,875,920,21800,"2024-10-15","SIPD"
915,915,910,910,3400,"2024-10-16","SIPD"
910,910,910,910,0,"2024-10-17","SIPD"
910,910,910,910,2600,"2024-10-18","SIPD"
910,910,875,900,101800,"2024-10-21","SIPD"
895,895,850,855,54500,"2024-10-22","SIPD"
855,865,855,865,600,"2024-10-23","SIPD"
875,900,875,875,700,"2024-10-24","SIPD"
875,885,865,885,9900,"2024-10-25","SIPD"
885,885,865,875,6200,"2024-10-28","SIPD"
875,935,865,875,7900,"2024-10-29","SIPD"
865,865,865,865,1100,"2024-10-30","SIPD"
860,865,860,860,6400,"2024-10-31","SIPD"
860,985,850,950,101100,"2024-11-01","SIPD"
970,1000,910,1000,197200,"2024-11-04","SIPD"
1000,1050,1000,1000,15100,"2024-11-05","SIPD"
995,1250,945,970,188300,"2024-11-06","SIPD"
935,995,935,945,4000,"2024-11-07","SIPD"
910,995,910,935,9600,"2024-11-08","SIPD"
935,935,865,905,9200,"2024-11-11","SIPD"
930,930,900,900,5000,"2024-11-12","SIPD"
905,905,905,905,300,"2024-11-13","SIPD"
905,905,905,905,0,"2024-11-14","SIPD"
905,950,905,935,1900,"2024-11-15","SIPD"
910,935,910,935,1700,"2024-11-18","SIPD"
910,910,855,865,217300,"2024-11-19","SIPD"
865,880,865,880,11600,"2024-11-20","SIPD"
860,885,855,880,11600,"2024-11-21","SIPD"
855,990,835,930,102100,"2024-11-22","SIPD"
925,950,825,860,207200,"2024-11-25","SIPD"
870,890,850,865,21900,"2024-11-26","SIPD"
865,870,840,845,5700,"2024-11-28","SIPD"
860,875,860,870,74600,"2024-11-29","SIPD"
875,880,850,865,25200,"2024-12-02","SIPD"
860,865,845,865,7000,"2024-12-03","SIPD"
865,865,815,830,90800,"2024-12-04","SIPD"
840,850,840,840,500,"2024-12-05","SIPD"
840,840,830,830,6700,"2024-12-06","SIPD"
830,850,830,850,8400,"2024-12-09","SIPD"
850,850,840,845,10100,"2024-12-10","SIPD"
850,860,850,860,300,"2024-12-11","SIPD"
850,850,830,835,6200,"2024-12-12","SIPD"
825,825,825,825,100,"2024-12-13","SIPD"
825,835,825,835,1300,"2024-12-16","SIPD"
835,860,835,860,10500,"2024-12-17","SIPD"
855,855,835,850,40100,"2024-12-18","SIPD"
840,840,840,840,10100,"2024-12-19","SIPD"
870,870,840,840,6300,"2024-12-20","SIPD"
825,825,825,825,100,"2024-12-23","SIPD"
870,870,830,830,600,"2024-12-24","SIPD"
835,840,815,840,17500,"2024-12-27","SIPD"
870,870,825,825,6600,"2024-12-30","SIPD"
820,830,800,830,23700,"2025-01-02","SIPD"
830,830,830,830,0,"2025-01-03","SIPD"
795,825,795,825,300,"2025-01-06","SIPD"
820,825,800,800,6800,"2025-01-07","SIPD"
800,815,755,810,7300,"2025-01-08","SIPD"
780,835,780,810,3100,"2025-01-09","SIPD"
815,815,815,815,200,"2025-01-10","SIPD"
855,855,850,850,300,"2025-01-13","SIPD"
860,860,820,820,900,"2025-01-14","SIPD"
875,875,800,810,6300,"2025-01-15","SIPD"
825,825,815,815,500,"2025-01-16","SIPD"
820,820,805,805,2700,"2025-01-17","SIPD"
805,805,805,805,0,"2025-01-20","SIPD"
810,815,810,815,1200,"2025-01-21","SIPD"
815,825,815,815,500,"2025-01-22","SIPD"
805,820,805,820,200,"2025-01-23","SIPD"
820,875,805,805,2800,"2025-01-24","SIPD"
810,810,805,805,3200,"2025-01-30","SIPD"
805,830,805,815,3400,"2025-01-31","SIPD"
800,820,800,820,1000,"2025-02-03","SIPD"
825,835,805,820,9100,"2025-02-04","SIPD"
830,835,830,835,1400,"2025-02-05","SIPD"
835,835,835,835,0,"2025-02-06","SIPD"
805,815,805,815,3200,"2025-02-07","SIPD"
820,820,815,815,300,"2025-02-10","SIPD"
810,810,725,810,22400,"2025-02-11","SIPD"
810,810,810,810,600,"2025-02-12","SIPD"
810,810,810,810,0,"2025-02-13","SIPD"
795,795,795,795,200,"2025-02-14","SIPD"
795,810,795,810,400,"2025-02-17","SIPD"
810,810,810,810,0,"2025-02-18","SIPD"
810,810,810,810,0,"2025-02-19","SIPD"
810,810,810,810,0,"2025-02-20","SIPD"
810,810,795,795,1000,"2025-02-21","SIPD"
795,795,795,795,100,"2025-02-24","SIPD"
780,790,735,790,2300,"2025-02-25","SIPD"
740,790,740,790,400,"2025-02-26","SIPD"
790,790,790,790,100,"2025-02-27","SIPD"
790,790,790,790,0,"2025-02-28","SIPD"
725,785,725,770,11400,"2025-03-03","SIPD"
730,770,730,770,800,"2025-03-04","SIPD"